CHEUK NANG (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00131  1973-02-09    
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
2026-06-05 0 1.340 1.340 1.350 1.330 1.350 122,000 163,100 1.3369 1.340 1.340 1.350 1.330 1.350 122,000 1.3369 1.52%
2026-06-04 0 1.320 1.320 1.330 1.320 1.320 89,000 117,480 1.3200 1.320 1.320 1.330 1.320 1.320 89,000 1.3200 0.00%
2026-06-03 0 1.320 1.320 1.340 1.310 1.330 124,000 163,780 1.3208 1.320 1.320 1.340 1.310 1.330 124,000 1.3208 1.54%
2026-06-02 0 1.300 1.300 1.330 1.300 1.300 20,000 26,000 1.3000 1.300 1.300 1.330 1.300 1.300 20,000 1.3000 0.78%
2026-06-01 0 1.290 1.290 1.330 - - 0 0 - 1.290 1.290 1.330 - - 0 - 0.78%
2026-05-29 0 1.280 1.280 1.330 1.280 1.290 28,000 35,940 1.2836 1.280 1.280 1.330 1.280 1.290 28,000 1.2836 -3.03%
2026-05-28 0 1.320 1.280 1.320 1.280 1.320 51,000 65,380 1.2820 1.320 1.280 1.320 1.280 1.320 51,000 1.2820 2.33%
2026-05-27 0 1.290 1.280 1.340 - - 0 0 - 1.290 1.280 1.340 - - 0 - 0.00%
2026-05-26 0 1.290 1.290 1.320 1.290 1.290 98,000 126,420 1.2900 1.290 1.290 1.320 1.290 1.290 98,000 1.2900 0.00%
2026-05-22 0 1.290 1.290 1.380 - - 0 0 - 1.290 1.290 1.380 - - 0 - 0.00%
2026-05-21 0 1.290 1.290 1.380 1.290 1.300 30,000 38,990 1.2997 1.290 1.290 1.380 1.290 1.300 30,000 1.2997 -0.77%
2026-05-20 0 1.300 1.300 1.330 1.300 1.310 154,000 201,530 1.3086 1.300 1.300 1.330 1.300 1.310 154,000 1.3086 0.00%
2026-05-19 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2026-05-18 0 1.300 1.300 1.320 1.300 1.330 67,000 88,470 1.3204 1.300 1.300 1.320 1.300 1.330 67,000 1.3204 -0.76%
2026-05-15 0 1.310 1.310 1.340 1.310 1.340 21,000 28,010 1.3338 1.310 1.310 1.340 1.310 1.340 21,000 1.3338 -2.24%
2026-05-14 0 1.340 1.340 1.380 - - 0 0 - 1.340 1.340 1.380 - - 0 - 0.00%
2026-05-13 0 1.340 1.310 1.350 - - 0 0 - 1.340 1.310 1.350 - - 0 - 0.00%
2026-05-12 0 1.340 1.330 1.380 - - 0 0 - 1.340 1.330 1.380 - - 0 - 0.00%
2026-05-11 0 1.340 1.340 1.370 - - 0 0 - 1.340 1.340 1.370 - - 0 - 0.00%
2026-05-08 0 1.340 1.320 1.360 1.320 1.350 112,000 150,500 1.3438 1.340 1.320 1.360 1.320 1.350 112,000 1.3438 -0.74%
2026-05-07 0 1.350 1.300 1.380 - - 0 0 - 1.350 1.300 1.380 - - 0 - 0.00%
2026-05-06 0 1.350 1.340 1.370 1.320 1.370 92,000 122,550 1.3321 1.350 1.340 1.370 1.320 1.370 92,000 1.3321 2.27%
2026-05-05 0 1.320 1.280 1.330 1.280 1.320 30,000 39,560 1.3187 1.320 1.280 1.330 1.280 1.320 30,000 1.3187 -0.75%
2026-05-04 0 1.330 1.250 1.330 1.330 1.330 201,000 267,330 1.3300 1.330 1.250 1.330 1.330 1.330 201,000 1.3300 4.72%
2026-04-30 0 1.270 1.250 1.300 - - 0 0 - 1.270 1.250 1.300 - - 0 - 0.00%
2026-04-29 0 1.270 1.270 1.350 1.270 1.280 51,000 65,270 1.2798 1.270 1.270 1.350 1.270 1.280 51,000 1.2798 0.00%
2026-04-28 0 1.270 1.270 1.300 1.270 1.270 2,000 2,540 1.2700 1.270 1.270 1.300 1.270 1.270 2,000 1.2700 0.00%
2026-04-27 0 1.270 1.270 1.350 1.260 1.280 151,000 193,260 1.2799 1.270 1.270 1.350 1.260 1.280 151,000 1.2799 -2.31%
2026-04-24 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2026-04-23 0 1.300 1.260 1.380 1.300 1.300 1,000 1,300 1.3000 1.300 1.260 1.380 1.300 1.300 1,000 1.3000 2.36%
2026-04-22 0 1.270 1.270 1.350 1.260 1.270 4,000 5,070 1.2675 1.270 1.270 1.350 1.260 1.270 4,000 1.2675 1.60%
2026-04-21 0 1.250 1.250 1.270 1.230 1.280 73,000 91,640 1.2553 1.250 1.250 1.270 1.230 1.280 73,000 1.2553 0.00%
2026-04-20 0 1.250 1.240 1.290 1.250 1.260 39,000 48,900 1.2538 1.250 1.240 1.290 1.250 1.260 39,000 1.2538 -3.10%
2026-04-17 0 1.290 1.260 1.380 1.260 1.290 114,000 144,540 1.2679 1.290 1.260 1.380 1.260 1.290 114,000 1.2679 2.38%
2026-04-16 0 1.260 1.260 1.290 1.260 1.260 67,000 84,420 1.2600 1.260 1.260 1.290 1.260 1.260 67,000 1.2600 0.00%
2026-04-15 0 1.260 1.260 1.290 - - 0 0 - 1.260 1.260 1.290 - - 0 - 0.00%
2026-04-14 0 1.260 1.240 1.290 - - 0 0 - 1.260 1.240 1.290 - - 0 - 0.00%
2026-04-13 0 1.260 1.250 1.290 1.250 1.260 24,000 30,230 1.2596 1.260 1.250 1.290 1.250 1.260 24,000 1.2596 0.00%
2026-04-10 0 1.260 1.260 1.290 - - 0 0 - 1.260 1.260 1.290 - - 0 - 0.00%
2026-04-09 0 1.260 1.240 1.280 - - 0 0 - 1.260 1.240 1.280 - - 0 - 0.00%
2026-04-08 0 1.260 1.260 1.290 1.260 1.280 21,000 26,860 1.2790 1.260 1.260 1.290 1.260 1.280 21,000 1.2790 0.80%
2026-04-02 0 1.250 1.250 1.300 1.250 1.250 11,000 13,750 1.2500 1.250 1.250 1.300 1.250 1.250 11,000 1.2500 -0.79%
2026-04-01 0 1.260 1.250 1.300 1.250 1.260 31,000 39,050 1.2597 1.260 1.250 1.300 1.250 1.260 31,000 1.2597 0.00%
2026-03-31 0 1.260 1.260 1.330 - - 0 0 - 1.260 1.260 1.330 - - 0 - 0.00%
2026-03-30 0 1.260 1.260 1.330 1.260 1.270 16,000 20,260 1.2663 1.260 1.260 1.330 1.260 1.270 16,000 1.2663 -0.79%
2026-03-27 0 1.270 1.270 1.380 1.260 1.260 17,000 22,220 1.3071 1.270 1.270 1.380 1.260 1.260 17,000 1.3071 -3.79%
2026-03-26 0 1.320 1.260 1.320 1.320 1.320 1,000 1,320 1.3200 1.320 1.260 1.320 1.320 1.320 1,000 1.3200 3.94%
2026-03-25 0 1.270 1.260 1.320 - - 0 0 - 1.270 1.260 1.320 - - 0 - 0.00%
2026-03-24 0 1.300 1.280 1.310 - - 0 0 - 1.270 1.250 1.280 - - 0 - 0.00%
2026-03-23 0 1.300 1.250 1.300 1.300 1.320 156,000 204,090 1.3083 1.270 1.221 1.270 1.270 1.290 159,685 1.2781 -2.26%
2026-03-20 0 1.330 1.320 1.340 1.320 1.330 46,000 60,940 1.3248 1.299 1.290 1.309 1.290 1.299 47,087 1.2942 1.53%
2026-03-19 0 1.310 1.310 1.350 1.310 1.330 112,000 147,630 1.3181 1.280 1.280 1.319 1.280 1.299 114,646 1.2877 0.77%
2026-03-18 0 1.300 1.300 1.340 1.260 1.310 309,000 402,380 1.3022 1.270 1.270 1.309 1.231 1.280 316,299 1.2721 3.17%
2026-03-17 0 1.260 1.270 1.290 1.250 1.250 6,285 7,847 1.2485 1.231 1.241 1.260 1.221 1.221 6,433 1.2197 -0.79%
2026-03-16 0 1.270 1.270 1.290 - - 0 0 - 1.241 1.241 1.260 - - 0 - 0.00%
2026-03-13 0 1.270 1.270 1.310 1.260 1.310 42,000 53,530 1.2745 1.241 1.241 1.280 1.231 1.280 42,992 1.2451 -2.31%
2026-03-12 0 1.300 1.300 1.310 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2026-03-11 0 1.300 1.280 1.310 - - 737 921 1.2497 1.270 1.250 1.280 - - 754 1.2208 0.00%
2026-03-10 0 1.300 1.300 1.320 1.300 1.300 6,000 7,800 1.3000 1.270 1.270 1.290 1.270 1.270 6,142 1.2700 0.00%
2026-03-09 0 1.300 1.280 1.310 1.280 1.300 33,000 42,660 1.2927 1.270 1.250 1.280 1.250 1.270 33,780 1.2629 -2.99%
2026-03-06 0 1.340 1.280 1.340 1.280 1.340 58,000 74,940 1.2921 1.309 1.250 1.309 1.250 1.309 59,370 1.2623 3.88%
2026-03-05 0 1.290 1.280 1.300 1.280 1.310 299,000 389,890 1.3040 1.260 1.250 1.270 1.250 1.280 306,063 1.2739 -1.53%
2026-03-04 0 1.310 1.280 1.310 - - 0 0 - 1.280 1.250 1.280 - - 0 - 0.00%
2026-03-03 0 1.310 1.310 1.380 1.310 1.310 75,000 98,250 1.3100 1.280 1.280 1.348 1.280 1.280 76,772 1.2798 0.00%
2026-03-02 0 1.310 1.310 1.340 1.300 1.310 43,000 56,310 1.3095 1.280 1.280 1.309 1.270 1.280 44,016 1.2793 0.00%
2026-02-27 0 1.310 1.310 1.340 - - 0 0 - 1.280 1.280 1.309 - - 0 - 0.00%
2026-02-26 0 1.310 1.300 1.330 1.310 1.360 74,000 98,670 1.3334 1.280 1.270 1.299 1.280 1.329 75,748 1.3026 -2.24%
2026-02-25 0 1.340 1.290 1.360 1.290 1.350 201,000 266,830 1.3275 1.309 1.260 1.329 1.260 1.319 205,748 1.2969 4.69%
2026-02-24 0 1.280 1.250 1.280 1.250 1.280 57,000 71,580 1.2558 1.250 1.221 1.250 1.221 1.250 58,346 1.2268 3.23%
2026-02-23 0 1.240 1.240 1.260 1.220 1.250 14,000 17,340 1.2386 1.211 1.211 1.231 1.192 1.221 14,331 1.2100 -3.12%
2026-02-20 0 1.280 1.240 1.320 1.280 1.280 5,000 6,400 1.2800 1.250 1.211 1.290 1.250 1.250 5,118 1.2505 0.00%
2026-02-16 0 1.280 1.260 1.290 1.240 1.280 116,000 147,430 1.2709 1.250 1.231 1.260 1.211 1.250 118,740 1.2416 3.23%
2026-02-13 0 1.240 1.220 1.240 1.220 1.240 22,000 27,240 1.2382 1.211 1.192 1.211 1.192 1.211 22,520 1.2096 0.00%
2026-02-12 0 1.240 1.240 1.260 1.210 1.260 138,000 173,130 1.2546 1.211 1.211 1.231 1.182 1.231 141,260 1.2256 3.33%
2026-02-11 0 1.200 1.200 1.240 1.180 1.240 308,703 367,852 1.1916 1.172 1.172 1.211 1.153 1.211 315,995 1.1641 3.45%
2026-02-10 0 1.160 1.160 1.170 1.150 1.170 146,000 170,010 1.1645 1.133 1.133 1.143 1.123 1.143 149,449 1.1376 0.87%
2026-02-09 0 1.150 1.150 1.170 1.140 1.170 153,000 176,420 1.1531 1.123 1.123 1.143 1.114 1.143 156,614 1.1265 -1.71%
2026-02-06 0 1.170 1.150 1.170 1.170 1.170 50,000 58,500 1.1700 1.143 1.123 1.143 1.143 1.143 51,181 1.1430 0.86%
2026-02-05 0 1.160 1.150 1.170 1.160 1.160 61,000 70,760 1.1600 1.133 1.123 1.143 1.133 1.133 62,441 1.1332 0.00%
2026-02-04 0 1.160 1.150 1.160 1.140 1.160 55,000 62,900 1.1436 1.133 1.123 1.133 1.114 1.133 56,299 1.1172 0.00%
2026-02-03 0 1.160 1.140 1.180 1.160 1.160 80,000 92,800 1.1600 1.133 1.114 1.153 1.133 1.133 81,890 1.1332 -1.69%
2026-02-02 0 1.180 1.160 1.180 1.180 1.180 75,000 88,500 1.1800 1.153 1.133 1.153 1.153 1.153 76,772 1.1528 0.00%
2026-01-30 0 1.180 1.160 1.180 1.150 1.180 73,474 84,890 1.1554 1.153 1.133 1.153 1.123 1.153 75,210 1.1287 2.61%
2026-01-29 0 1.150 1.150 1.170 1.150 1.150 12,000 13,800 1.1500 1.123 1.123 1.143 1.123 1.123 12,283 1.1235 1.77%
2026-01-28 0 1.130 1.120 1.170 1.120 1.160 145,411 165,182 1.1360 1.104 1.094 1.143 1.094 1.133 148,846 1.1098 -2.59%
2026-01-27 0 1.160 1.140 1.190 1.150 1.180 49,000 56,420 1.1514 1.133 1.114 1.163 1.123 1.153 50,157 1.1249 0.87%
2026-01-26 0 1.150 1.130 1.150 1.150 1.160 12,000 13,890 1.1575 1.123 1.104 1.123 1.123 1.133 12,283 1.1308 0.00%
2026-01-23 0 1.150 1.130 1.160 1.120 1.170 145,012 166,603 1.1489 1.123 1.104 1.133 1.094 1.143 148,437 1.1224 0.00%
2026-01-22 0 1.150 1.150 1.210 1.150 1.180 460,000 537,180 1.1678 1.123 1.123 1.182 1.123 1.153 470,866 1.1408 -7.26%
2026-01-21 0 1.240 1.160 1.240 - - 0 0 - 1.211 1.133 1.211 - - 0 - 0.00%
2026-01-20 0 1.240 1.150 1.300 - - 0 0 - 1.211 1.123 1.270 - - 0 - 0.00%
2026-01-19 0 1.240 1.150 1.320 - - 0 0 - 1.211 1.123 1.290 - - 0 - 0.00%
2026-01-16 0 1.240 1.170 1.240 1.240 1.240 1,000 1,240 1.2400 1.211 1.143 1.211 1.211 1.211 1,024 1.2114 0.00%
2026-01-15 0 1.240 1.130 1.240 1.250 1.250 1,000 1,250 1.2500 1.211 1.104 1.211 1.221 1.221 1,024 1.2212 -0.80%
2026-01-14 0 1.250 1.150 1.270 - - 0 0 - 1.221 1.123 1.241 - - 0 - 0.00%
2026-01-13 0 1.250 1.130 1.250 1.230 1.250 54,000 67,200 1.2444 1.221 1.104 1.221 1.202 1.221 55,276 1.2157 1.63%
2026-01-12 0 1.230 1.200 1.230 1.200 1.280 41,171 51,010 1.2390 1.202 1.172 1.202 1.172 1.250 42,144 1.2104 4.24%
2026-01-09 0 1.180 1.180 1.200 1.180 1.180 3,000 3,540 1.1800 1.153 1.153 1.172 1.153 1.153 3,071 1.1528 3.51%
2026-01-08 0 1.140 1.190 1.230 1.120 1.230 50,946 62,263 1.2221 1.114 1.163 1.202 1.094 1.202 52,149 1.1939 -4.20%
2026-01-07 0 1.190 1.110 1.220 - - 0 0 - 1.163 1.084 1.192 - - 0 - 0.00%
2026-01-06 0 1.190 1.100 1.200 - - 0 0 - 1.163 1.075 1.172 - - 0 - 0.00%
2026-01-05 0 1.190 1.150 1.200 1.180 1.200 78,000 92,750 1.1891 1.163 1.123 1.172 1.153 1.172 79,843 1.1617 1.71%
2026-01-02 0 1.170 1.170 1.180 1.170 1.170 36,000 42,120 1.1700 1.143 1.143 1.153 1.143 1.143 36,850 1.1430 2.63%
2025-12-31 0 1.140 1.100 1.180 - - 0 0 - 1.114 1.075 1.153 - - 0 - 0.00%
2025-12-30 0 1.140 1.100 1.170 1.140 1.140 27,545 31,379 1.1392 1.114 1.075 1.143 1.114 1.114 28,196 1.1129 -1.72%
2025-12-29 0 1.160 1.140 1.170 1.160 1.160 300,000 348,000 1.1600 1.133 1.114 1.143 1.133 1.133 307,087 1.1332 0.87%
2025-12-24 0 1.150 1.140 1.150 1.140 1.150 43,000 49,440 1.1498 1.123 1.114 1.123 1.114 1.123 44,016 1.1232 -4.17%
2025-12-23 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.172 1.123 1.172 1.172 1.172 2,047 1.1723 0.00%
2025-12-22 0 1.200 1.150 1.250 1.200 1.200 3,000 3,500 1.1667 1.172 1.123 1.221 1.172 1.172 3,071 1.1397 4.35%
2025-12-19 0 1.150 1.150 1.200 - - 0 0 - 1.123 1.123 1.172 - - 0 - 0.00%
2025-12-18 0 1.150 1.150 1.200 - - 0 0 - 1.123 1.123 1.172 - - 0 - 0.00%
2025-12-17 0 1.150 1.140 1.250 1.140 1.150 5,000 5,740 1.1480 1.123 1.114 1.221 1.114 1.123 5,118 1.1215 0.00%
2025-12-16 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 1.123 1.123 1.163 1.123 1.123 20,472 1.1235 0.00%
2025-12-15 0 1.150 1.140 1.170 1.140 1.150 21,000 24,140 1.1495 1.123 1.114 1.143 1.114 1.123 21,496 1.1230 -0.86%
2025-12-12 0 1.160 1.150 1.200 - - 0 0 - 1.133 1.123 1.172 - - 0 - 0.00%
2025-12-11 0 1.160 1.150 1.200 1.150 1.160 31,916 36,957 1.1579 1.133 1.123 1.172 1.123 1.133 32,670 1.1312 0.87%
2025-12-10 0 1.150 1.150 1.170 1.150 1.150 34,000 39,100 1.1500 1.123 1.123 1.143 1.123 1.123 34,803 1.1235 -1.71%
2025-12-09 0 1.170 1.170 1.190 1.140 1.160 114,020 130,972 1.1487 1.143 1.143 1.163 1.114 1.133 116,713 1.1222 0.86%
2025-12-08 0 1.160 1.130 1.170 - - 2,000 2,320 1.1600 1.133 1.104 1.143 - - 2,047 1.1332 0.00%
2025-12-05 0 1.160 1.210 1.220 1.130 1.160 144,200 164,712 1.1422 1.133 1.182 1.192 1.104 1.133 147,606 1.1159 -4.92%
2025-12-04 0 1.220 1.140 1.250 - - 0 0 - 1.192 1.114 1.221 - - 0 - 0.00%
2025-12-03 0 1.220 1.140 1.220 1.140 1.220 42,000 48,090 1.1450 1.192 1.114 1.192 1.114 1.192 42,992 1.1186 7.96%
2025-12-02 0 1.130 1.130 1.200 1.130 1.150 21,000 24,130 1.1490 1.104 1.104 1.172 1.104 1.123 21,496 1.1225 -3.42%
2025-12-01 0 1.170 1.150 1.200 1.170 1.170 10,000 11,700 1.1700 1.143 1.123 1.172 1.143 1.143 10,236 1.1430 -2.50%
2025-11-28 0 1.200 1.130 1.220 1.200 1.200 1,000 1,200 1.2000 1.172 1.104 1.192 1.172 1.172 1,024 1.1723 1.69%
2025-11-27 0 1.180 1.130 1.180 1.180 1.180 20,000 23,600 1.1800 1.153 1.104 1.153 1.153 1.153 20,472 1.1528 0.85%
2025-11-26 0 1.170 1.150 1.170 1.150 1.170 40,000 46,400 1.1600 1.143 1.123 1.143 1.123 1.143 40,945 1.1332 -1.68%
2025-11-25 0 1.190 1.120 1.180 1.130 1.190 79,006 89,846 1.1372 1.163 1.094 1.153 1.104 1.163 80,872 1.1110 2.59%
2025-11-24 0 1.160 1.150 1.160 1.160 1.160 1,000 1,160 1.1600 1.133 1.123 1.133 1.133 1.133 1,024 1.1332 0.00%
2025-11-21 0 1.180 1.160 1.190 - - 0 0 - 1.133 1.114 1.143 - - 0 - 0.00%
2025-11-20 0 1.180 1.170 1.250 1.170 1.180 22,000 25,950 1.1795 1.133 1.124 1.200 1.124 1.133 22,908 1.1328 0.00%
2025-11-19 0 1.180 1.160 1.220 - - 0 0 - 1.133 1.114 1.172 - - 0 - 0.00%
2025-11-18 0 1.180 1.170 1.190 1.160 1.190 89,000 104,370 1.1727 1.133 1.124 1.143 1.114 1.143 92,673 1.1262 -1.67%
2025-11-17 0 1.200 1.180 1.210 1.180 1.210 9,000 10,850 1.2056 1.152 1.133 1.162 1.133 1.162 9,371 1.1578 -1.64%
2025-11-14 0 1.220 1.200 1.220 1.160 1.230 13,000 15,680 1.2062 1.172 1.152 1.172 1.114 1.181 13,537 1.1583 0.83%
2025-11-13 0 1.210 1.210 1.260 1.160 1.240 383,000 453,310 1.1836 1.162 1.162 1.210 1.114 1.191 398,807 1.1367 -3.20%
2025-11-12 0 1.250 1.240 1.280 1.230 1.280 136,000 169,350 1.2452 1.200 1.191 1.229 1.181 1.229 141,613 1.1959 -3.10%
2025-11-11 0 1.290 1.220 1.290 1.230 1.300 174,000 216,510 1.2443 1.239 1.172 1.239 1.181 1.248 181,181 1.1950 4.03%
2025-11-10 0 1.240 1.240 1.250 1.240 1.360 325,000 410,820 1.2641 1.191 1.191 1.200 1.191 1.306 338,413 1.2140 -6.77%
2025-11-07 0 1.330 1.260 1.330 1.330 1.330 1,000 1,330 1.3300 1.277 1.210 1.277 1.277 1.277 1,041 1.2773 4.72%
2025-11-06 0 1.270 1.270 1.320 1.270 1.300 141,000 180,390 1.2794 1.220 1.220 1.268 1.220 1.248 146,819 1.2287 -2.31%
2025-11-05 0 1.300 1.290 1.330 1.300 1.320 72,000 93,770 1.3024 1.248 1.239 1.277 1.248 1.268 74,971 1.2507 -2.99%
2025-11-04 0 1.340 1.330 1.360 1.340 1.370 81,000 109,810 1.3557 1.287 1.277 1.306 1.287 1.316 84,343 1.3019 -0.74%
2025-11-03 0 1.350 1.380 1.390 1.330 1.370 152,000 205,380 1.3512 1.296 1.325 1.335 1.277 1.316 158,273 1.2976 -2.17%
2025-10-31 0 1.380 1.370 1.410 - - 0 0 - 1.325 1.316 1.354 - - 0 - 0.00%
2025-10-30 0 1.380 1.370 1.380 1.380 1.400 67,000 92,710 1.3837 1.325 1.316 1.325 1.325 1.345 69,765 1.3289 0.00%
2025-10-28 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 1.325 1.316 1.325 1.325 1.325 20,825 1.3253 0.00%
2025-10-27 0 1.380 1.370 1.380 1.370 1.380 61,000 84,170 1.3798 1.325 1.316 1.325 1.316 1.325 63,518 1.3251 -0.72%
2025-10-24 0 1.390 1.380 1.400 - - 0 0 - 1.335 1.325 1.345 - - 0 - 0.00%
2025-10-23 0 1.390 1.380 1.420 - - 0 0 - 1.335 1.325 1.364 - - 0 - 0.00%
2025-10-22 0 1.390 1.380 1.420 - - 0 0 - 1.335 1.325 1.364 - - 0 - 0.00%
2025-10-21 0 1.390 1.390 1.400 - - 0 0 - 1.335 1.335 1.345 - - 0 - 0.00%
2025-10-20 0 1.390 1.390 1.400 1.390 1.390 3,000 4,170 1.3900 1.335 1.335 1.345 1.335 1.335 3,124 1.3349 0.72%
2025-10-17 0 1.380 1.380 1.420 1.380 1.380 42,000 57,960 1.3800 1.325 1.325 1.364 1.325 1.325 43,733 1.3253 0.73%
2025-10-16 0 1.370 1.370 1.390 - - 0 0 - 1.316 1.316 1.335 - - 0 - 0.00%
2025-10-15 0 1.370 1.370 1.400 1.370 1.380 6,841 9,375 1.3704 1.316 1.316 1.345 1.316 1.325 7,123 1.3161 -0.72%
2025-10-14 0 1.380 1.380 1.390 1.380 1.380 75,000 103,500 1.3800 1.325 1.325 1.335 1.325 1.325 78,095 1.3253 0.00%
2025-10-13 0 1.380 1.380 1.410 1.380 1.390 13,000 18,060 1.3892 1.325 1.325 1.354 1.325 1.335 13,537 1.3342 0.00%
2025-10-10 0 1.380 1.380 1.420 1.380 1.390 24,000 33,200 1.3833 1.325 1.325 1.364 1.325 1.335 24,990 1.3285 -2.13%
2025-10-09 0 1.410 1.380 1.410 1.390 1.410 12,000 16,700 1.3917 1.354 1.325 1.354 1.335 1.354 12,495 1.3365 2.17%
2025-10-08 0 1.380 1.370 1.410 1.380 1.400 97,000 134,380 1.3854 1.325 1.316 1.354 1.325 1.345 101,003 1.3305 -0.72%
2025-10-06 0 1.390 1.390 1.400 1.390 1.390 4,000 5,560 1.3900 1.335 1.335 1.345 1.335 1.335 4,165 1.3349 0.00%
2025-10-03 0 1.390 1.380 1.410 - - 0 0 - 1.335 1.325 1.354 - - 0 - 0.00%
2025-10-02 0 1.390 1.390 1.430 1.390 1.400 96,410 134,177 1.3917 1.335 1.335 1.373 1.335 1.345 100,389 1.3366 -0.71%
2025-09-30 0 1.400 1.400 1.430 - - 0 0 - 1.345 1.345 1.373 - - 0 - 0.00%
2025-09-29 0 1.400 1.400 1.430 1.390 1.420 195,000 274,490 1.4076 1.345 1.345 1.373 1.335 1.364 203,048 1.3518 -0.71%
2025-09-26 0 1.410 1.400 1.410 1.390 1.440 107,227 150,878 1.4071 1.354 1.345 1.354 1.335 1.383 111,652 1.3513 1.44%
2025-09-25 0 1.390 1.390 1.410 1.390 1.390 56,501 78,521 1.3897 1.335 1.335 1.354 1.335 1.335 58,833 1.3346 -0.71%
2025-09-24 0 1.400 1.400 1.410 1.390 1.410 186,549 262,921 1.4094 1.345 1.345 1.354 1.335 1.354 194,248 1.3535 0.72%
2025-09-23 0 1.390 1.390 1.410 1.380 1.410 286,000 396,660 1.3869 1.335 1.335 1.354 1.325 1.354 297,803 1.3320 0.72%
2025-09-22 0 1.380 1.320 1.390 1.380 1.400 87,000 121,010 1.3909 1.325 1.268 1.335 1.325 1.345 90,591 1.3358 -2.13%
2025-09-19 0 1.410 1.410 1.450 - - 0 0 - 1.354 1.354 1.393 - - 0 - 0.00%
2025-09-18 0 1.410 1.410 1.440 1.410 1.420 15,100 21,428 1.4191 1.354 1.354 1.383 1.354 1.364 15,723 1.3628 -1.40%
2025-09-17 0 1.430 1.430 1.450 1.410 1.420 71,000 100,810 1.4199 1.373 1.373 1.393 1.354 1.364 73,930 1.3636 -0.69%
2025-09-16 0 1.440 1.410 1.450 1.420 1.440 48,000 68,750 1.4323 1.383 1.354 1.393 1.364 1.383 49,981 1.3755 0.70%
2025-09-15 0 1.430 1.430 1.450 1.430 1.450 40,893 58,501 1.4306 1.373 1.373 1.393 1.373 1.393 42,581 1.3739 -1.38%
2025-09-12 0 1.450 1.430 1.460 1.440 1.460 114,000 166,080 1.4568 1.393 1.373 1.402 1.383 1.402 118,705 1.3991 0.69%
2025-09-11 0 1.440 1.420 1.440 - - 0 0 - 1.383 1.364 1.383 - - 0 - 0.00%
2025-09-10 0 1.440 1.430 1.440 1.440 1.440 45,000 64,800 1.4400 1.383 1.373 1.383 1.383 1.383 46,857 1.3829 0.70%
2025-09-09 0 1.430 1.430 1.440 1.430 1.440 95,000 136,790 1.4399 1.373 1.373 1.383 1.373 1.383 98,921 1.3828 -0.69%
2025-09-08 0 1.440 1.430 1.440 1.430 1.440 37,000 53,090 1.4349 1.383 1.373 1.383 1.373 1.383 38,527 1.3780 0.70%
2025-09-05 0 1.430 1.430 1.440 1.430 1.440 13,000 18,610 1.4315 1.373 1.373 1.383 1.373 1.383 13,537 1.3748 -0.69%
2025-09-04 0 1.440 1.400 1.440 1.400 1.440 15,000 21,040 1.4027 1.383 1.345 1.383 1.345 1.383 15,619 1.3471 1.41%
2025-09-03 0 1.420 1.420 1.440 1.420 1.440 41,000 58,920 1.4371 1.364 1.364 1.383 1.364 1.383 42,692 1.3801 -2.07%
2025-09-02 0 1.450 1.420 1.460 - - 0 0 - 1.393 1.364 1.402 - - 0 - 0.00%
2025-09-01 0 1.450 1.440 1.460 - - 0 0 - 1.393 1.383 1.402 - - 0 - 0.00%
2025-08-29 0 1.450 1.440 1.460 - - 0 0 - 1.393 1.383 1.402 - - 0 - 0.00%
2025-08-28 0 1.450 1.440 1.460 - - 0 0 - 1.393 1.383 1.402 - - 0 - 0.00%
2025-08-27 0 1.450 1.440 1.450 1.440 1.450 74,000 107,230 1.4491 1.393 1.383 1.393 1.383 1.393 77,054 1.3916 -1.36%
2025-08-26 0 1.470 1.450 1.470 1.450 1.470 47,270 69,373 1.4676 1.412 1.393 1.412 1.393 1.412 49,221 1.4094 1.38%
2025-08-25 0 1.450 1.450 1.470 1.450 1.470 50,017 72,313 1.4458 1.393 1.393 1.412 1.393 1.412 52,081 1.3885 0.00%
2025-08-22 0 1.450 1.450 1.500 - - 0 0 - 1.393 1.393 1.441 - - 0 - 0.00%
2025-08-21 0 1.450 1.450 1.460 1.450 1.460 15,000 21,880 1.4587 1.393 1.393 1.402 1.393 1.402 15,619 1.4009 -0.68%
2025-08-20 0 1.460 1.450 1.460 1.450 1.460 114,000 166,430 1.4599 1.402 1.393 1.402 1.393 1.402 118,705 1.4020 0.69%
2025-08-19 0 1.450 1.450 1.470 1.450 1.450 38,938 56,366 1.4476 1.393 1.393 1.412 1.393 1.393 40,545 1.3902 0.00%
2025-08-18 0 1.450 1.450 1.470 1.450 1.470 489,000 711,270 1.4545 1.393 1.393 1.412 1.393 1.412 509,181 1.3969 0.00%
2025-08-15 0 1.450 1.450 1.470 1.440 1.460 225,000 328,200 1.4587 1.393 1.393 1.412 1.383 1.402 234,286 1.4009 -0.68%
2025-08-14 0 1.460 1.460 1.470 1.460 1.460 251,000 366,460 1.4600 1.402 1.402 1.412 1.402 1.402 261,359 1.4021 0.00%
2025-08-13 0 1.460 1.450 1.460 1.440 1.460 133,000 194,070 1.4592 1.402 1.393 1.402 1.383 1.402 138,489 1.4013 -0.68%
2025-08-12 0 1.470 1.450 1.470 1.420 1.480 145,299 209,940 1.4449 1.412 1.393 1.412 1.364 1.421 151,296 1.3876 -2.00%
2025-08-11 0 1.500 1.440 1.500 1.500 1.500 20,000 30,000 1.5000 1.441 1.383 1.441 1.441 1.441 20,825 1.4405 2.04%
2025-08-08 0 1.470 1.450 1.540 1.470 1.470 20,000 29,400 1.4700 1.412 1.393 1.479 1.412 1.412 20,825 1.4117 0.68%
2025-08-07 0 1.460 1.460 1.480 1.460 1.470 27,000 39,430 1.4604 1.402 1.402 1.421 1.402 1.412 28,114 1.4025 -1.35%
2025-08-06 0 1.480 1.440 1.490 - - 0 0 - 1.421 1.383 1.431 - - 0 - 0.00%
2025-08-05 0 1.480 1.440 1.490 - - 0 0 - 1.421 1.383 1.431 - - 0 - 0.00%
2025-08-04 0 1.480 1.450 1.490 1.440 1.480 23,000 33,580 1.4600 1.421 1.393 1.431 1.383 1.421 23,949 1.4021 -0.67%
2025-08-01 0 1.490 1.470 1.490 1.490 1.490 1,000 1,490 1.4900 1.431 1.412 1.431 1.431 1.431 1,041 1.4309 1.36%
2025-07-31 0 1.470 1.470 1.490 - - 0 0 - 1.412 1.412 1.431 - - 0 - 0.00%
2025-07-30 0 1.470 1.470 1.480 1.460 1.490 36,000 53,060 1.4739 1.412 1.412 1.421 1.402 1.431 37,486 1.4155 -0.68%
2025-07-29 0 1.480 1.480 1.500 1.480 1.510 38,000 56,840 1.4958 1.421 1.421 1.441 1.421 1.450 39,568 1.4365 0.00%
2025-07-28 0 1.480 1.480 1.520 1.440 1.490 15,000 21,810 1.4540 1.421 1.421 1.460 1.383 1.431 15,619 1.3964 -0.67%
2025-07-25 0 1.490 1.450 1.500 1.450 1.500 24,421 36,020 1.4750 1.431 1.393 1.441 1.393 1.441 25,429 1.4165 -0.67%
2025-07-24 0 1.500 1.440 1.500 1.480 1.500 27,214 40,448 1.4863 1.441 1.383 1.441 1.421 1.441 28,337 1.4274 0.67%
2025-07-23 0 1.490 1.490 1.510 1.480 1.500 30,000 45,060 1.5020 1.431 1.431 1.450 1.421 1.441 31,238 1.4425 -0.67%
2025-07-22 0 1.500 1.480 1.510 1.500 1.500 2,000 3,000 1.5000 1.441 1.421 1.450 1.441 1.441 2,083 1.4405 1.35%
2025-07-21 0 1.480 1.470 1.500 1.480 1.500 63,424 93,894 1.4804 1.421 1.412 1.441 1.421 1.441 66,042 1.4217 -1.33%
2025-07-18 0 1.500 1.500 1.520 - - 0 0 - 1.441 1.441 1.460 - - 0 - 0.00%
2025-07-17 0 1.500 1.480 1.510 1.470 1.500 12,000 17,790 1.4825 1.441 1.421 1.450 1.412 1.441 12,495 1.4237 1.35%
2025-07-16 0 1.480 1.480 1.510 1.480 1.510 2,000 2,990 1.4950 1.421 1.421 1.450 1.421 1.450 2,083 1.4357 0.00%
2025-07-15 0 1.480 1.480 1.510 1.480 1.510 102,000 153,990 1.5097 1.421 1.421 1.450 1.421 1.450 106,210 1.4499 0.00%
2025-07-14 0 1.480 1.440 1.500 1.480 1.510 32,000 47,810 1.4941 1.421 1.383 1.441 1.421 1.450 33,321 1.4348 -1.33%
2025-07-11 0 1.500 1.500 1.510 1.500 1.510 158,000 237,530 1.5034 1.441 1.441 1.450 1.441 1.450 164,521 1.4438 0.00%
2025-07-10 0 1.500 1.490 1.510 1.500 1.500 28,000 42,000 1.5000 1.441 1.431 1.450 1.441 1.441 29,156 1.4405 0.00%
2025-07-09 0 1.500 1.490 1.520 1.500 1.520 138,000 207,180 1.5013 1.441 1.431 1.460 1.441 1.460 143,695 1.4418 1.35%
2025-07-08 0 1.480 1.530 1.550 1.480 1.500 9,000 13,480 1.4978 1.421 1.469 1.489 1.421 1.441 9,371 1.4384 -1.99%
2025-07-07 0 1.510 1.490 1.510 1.510 1.510 28,000 42,280 1.5100 1.450 1.431 1.450 1.450 1.450 29,156 1.4502 0.00%
2025-07-04 0 1.510 1.480 1.530 - - 0 0 - 1.450 1.421 1.469 - - 0 - 0.00%
2025-07-03 0 1.510 1.480 1.510 1.480 1.510 14,000 21,110 1.5079 1.450 1.421 1.450 1.421 1.450 14,578 1.4481 0.00%
2025-07-02 0 1.510 1.510 1.520 1.500 1.550 94,629 143,852 1.5202 1.450 1.450 1.460 1.441 1.489 98,534 1.4599 0.67%
2025-06-30 0 1.500 1.470 1.530 1.500 1.500 207,000 310,470 1.4999 1.441 1.412 1.469 1.441 1.441 215,543 1.4404 -0.66%
2025-06-27 0 1.510 1.490 1.550 1.490 1.510 130,000 194,450 1.4958 1.450 1.431 1.489 1.431 1.450 135,365 1.4365 0.00%
2025-06-26 0 1.510 1.460 1.550 1.510 1.510 6,000 9,060 1.5100 1.450 1.402 1.489 1.450 1.450 6,248 1.4502 0.00%
2025-06-25 0 1.510 1.500 1.520 1.480 1.510 9,100 13,675 1.5027 1.450 1.441 1.460 1.421 1.450 9,476 1.4432 -0.66%
2025-06-24 0 1.520 1.460 1.540 - - 0 0 - 1.460 1.402 1.479 - - 0 - 0.00%
2025-06-23 0 1.520 1.470 1.520 1.450 1.520 38,000 57,170 1.5045 1.460 1.412 1.460 1.393 1.460 39,568 1.4448 3.40%
2025-06-20 0 1.470 1.440 1.550 - - 0 0 - 1.412 1.383 1.489 - - 0 - 0.00%
2025-06-19 0 1.470 1.450 1.470 1.450 1.480 18,000 26,580 1.4767 1.412 1.393 1.412 1.393 1.421 18,743 1.4181 -2.00%
2025-06-18 0 1.500 1.450 1.500 - - 0 0 - 1.441 1.393 1.441 - - 0 - 0.00%
2025-06-17 0 1.500 1.490 1.520 1.450 1.520 197,469 293,340 1.4855 1.441 1.431 1.460 1.393 1.460 205,619 1.4266 3.45%
2025-06-16 0 1.450 1.420 1.450 - - 0 0 - 1.393 1.364 1.393 - - 0 - 0.00%
2025-06-13 0 1.450 1.420 1.450 - - 0 0 - 1.393 1.364 1.393 - - 0 - 0.00%
2025-06-12 0 1.450 1.420 1.460 - - 0 0 - 1.393 1.364 1.402 - - 0 - 0.00%
2025-06-11 0 1.450 1.430 1.460 1.450 1.470 91,000 132,950 1.4610 1.393 1.373 1.402 1.393 1.412 94,756 1.4031 0.00%
2025-06-10 0 1.450 1.450 1.460 1.430 1.460 32,000 46,690 1.4591 1.393 1.393 1.402 1.373 1.402 33,321 1.4012 0.00%
2025-06-09 0 1.450 1.430 1.450 1.420 1.450 32,000 46,260 1.4456 1.393 1.373 1.393 1.364 1.393 33,321 1.3883 -0.68%
2025-06-06 0 1.460 1.450 1.460 1.450 1.460 100,000 145,500 1.4550 1.402 1.393 1.402 1.393 1.402 104,127 1.3973 -0.68%
2025-06-05 0 1.470 1.470 1.500 - - 0 0 - 1.412 1.412 1.441 - - 0 - 0.68%
2025-06-04 0 1.460 1.460 1.500 1.440 1.460 13,000 18,740 1.4415 1.402 1.402 1.441 1.383 1.402 13,537 1.3844 1.39%
2025-06-03 0 1.440 1.440 1.500 - - 0 0 - 1.383 1.383 1.441 - - 0 - 0.00%
2025-06-02 0 1.440 1.440 1.470 1.440 1.470 16,000 23,370 1.4606 1.383 1.383 1.412 1.383 1.412 16,660 1.4027 -4.00%
2025-05-30 0 1.500 1.430 1.500 1.500 1.500 1,000 1,500 1.5000 1.441 1.373 1.441 1.441 1.441 1,041 1.4405 2.74%
2025-05-29 0 1.460 1.450 1.490 1.450 1.470 22,000 32,120 1.4600 1.402 1.393 1.431 1.393 1.412 22,908 1.4021 1.39%
2025-05-28 0 1.440 1.440 1.500 1.440 1.440 23,000 33,120 1.4400 1.383 1.383 1.441 1.383 1.383 23,949 1.3829 0.00%
2025-05-27 0 1.440 1.410 1.440 1.440 1.440 7,000 10,080 1.4400 1.383 1.354 1.383 1.383 1.383 7,289 1.3829 0.70%
2025-05-26 0 1.430 1.410 1.460 - - 0 0 - 1.373 1.354 1.402 - - 0 - 0.00%
2025-05-23 0 1.430 1.430 1.460 1.420 1.470 41,314 59,156 1.4319 1.373 1.373 1.402 1.364 1.412 43,019 1.3751 -0.69%
2025-05-22 0 1.440 1.420 1.500 - - 0 0 - 1.383 1.364 1.441 - - 0 - 0.00%
2025-05-21 0 1.440 1.430 1.480 1.440 1.440 8,000 11,520 1.4400 1.383 1.373 1.421 1.383 1.383 8,330 1.3829 0.70%
2025-05-20 0 1.430 1.430 1.480 1.400 1.460 13,000 18,630 1.4331 1.373 1.373 1.421 1.345 1.402 13,537 1.3763 0.00%
2025-05-19 0 1.430 1.430 1.500 - - 0 0 - 1.373 1.373 1.441 - - 0 - 0.00%
2025-05-16 0 1.430 1.430 1.500 1.420 1.520 2,000 2,940 1.4700 1.373 1.373 1.441 1.364 1.460 2,083 1.4117 -4.67%
2025-05-15 0 1.500 1.450 1.500 1.490 1.560 84,000 125,760 1.4971 1.441 1.393 1.441 1.431 1.498 87,467 1.4378 -4.46%
2025-05-14 0 1.570 1.500 1.570 1.400 1.570 53,000 80,870 1.5258 1.508 1.441 1.508 1.345 1.508 55,187 1.4654 9.79%
2025-05-13 0 1.430 1.400 1.450 - - 0 0 - 1.373 1.345 1.393 - - 0 - 0.00%
2025-05-12 0 1.430 1.430 1.450 1.420 1.450 90,002 128,482 1.4275 1.373 1.373 1.393 1.364 1.393 93,716 1.3710 -2.05%
2025-05-09 0 1.460 1.440 1.470 - - 0 0 - 1.402 1.383 1.412 - - 0 - 0.00%
2025-05-08 0 1.460 1.430 1.470 - - 0 0 - 1.402 1.373 1.412 - - 0 - 0.00%
2025-05-07 0 1.460 1.440 1.470 1.430 1.460 19,000 27,320 1.4379 1.402 1.383 1.412 1.373 1.402 19,784 1.3809 1.39%
2025-05-06 0 1.440 1.440 1.470 - - 0 0 - 1.383 1.383 1.412 - - 0 - 0.00%
2025-05-02 0 1.440 1.420 1.480 1.440 1.480 6,000 8,840 1.4733 1.383 1.364 1.421 1.383 1.421 6,248 1.4149 0.00%
2025-04-30 0 1.440 1.440 1.480 - - 0 0 - 1.383 1.383 1.421 - - 0 - 0.00%
2025-04-29 0 1.440 1.440 1.460 1.440 1.440 36,000 51,840 1.4400 1.383 1.383 1.402 1.383 1.383 37,486 1.3829 -2.70%
2025-04-28 0 1.480 1.440 1.490 - - 0 0 - 1.421 1.383 1.431 - - 0 - 0.00%
2025-04-25 0 1.480 1.450 1.490 1.450 1.490 3,000 4,420 1.4733 1.421 1.393 1.431 1.393 1.431 3,124 1.4149 -0.67%
2025-04-24 0 1.490 1.450 1.490 1.440 1.490 174,024 251,644 1.4460 1.431 1.393 1.431 1.383 1.431 181,206 1.3887 -0.67%
2025-04-23 0 1.500 1.500 1.600 1.450 1.500 14,127 21,122 1.4952 1.441 1.441 1.537 1.393 1.441 14,710 1.4359 0.00%
2025-04-22 0 1.500 1.500 1.560 - - 0 0 - 1.441 1.441 1.498 - - 0 - 0.00%
2025-04-17 0 1.500 1.500 1.550 1.500 1.530 51,000 77,800 1.5255 1.441 1.441 1.489 1.441 1.469 53,105 1.4650 -3.85%
2025-04-16 0 1.560 1.500 1.560 1.500 1.560 6,000 9,060 1.5100 1.498 1.441 1.498 1.441 1.498 6,248 1.4502 1.30%
2025-04-15 0 1.540 1.530 1.570 1.540 1.540 37,000 56,980 1.5400 1.479 1.469 1.508 1.479 1.479 38,527 1.4790 -1.91%
2025-04-14 0 1.570 1.530 1.580 1.500 1.570 93,000 144,780 1.5568 1.508 1.469 1.517 1.441 1.508 96,838 1.4951 0.64%
2025-04-11 0 1.560 1.500 1.600 1.560 1.560 1,000 1,560 1.5600 1.498 1.441 1.537 1.498 1.498 1,041 1.4982 4.00%
2025-04-10 0 1.500 1.500 1.600 - - 0 0 - 1.441 1.441 1.537 - - 0 - 0.00%
2025-04-09 0 1.500 1.500 1.600 1.500 1.500 15,000 22,500 1.5000 1.441 1.441 1.537 1.441 1.441 15,619 1.4405 -2.60%
2025-04-08 0 1.540 1.470 1.550 1.450 1.540 16,925 25,503 1.5068 1.479 1.412 1.489 1.393 1.479 17,624 1.4471 1.32%
2025-04-07 0 1.520 1.500 1.520 1.500 1.550 47,000 71,380 1.5187 1.460 1.441 1.460 1.441 1.489 48,940 1.4585 -4.40%
2025-04-03 0 1.590 1.490 1.590 1.590 1.590 1,000 1,590 1.5900 1.527 1.431 1.527 1.527 1.527 1,041 1.5270 -0.62%
2025-04-02 0 1.600 1.570 1.600 - - 0 0 - 1.537 1.508 1.537 - - 0 - 0.00%
2025-04-01 0 1.600 1.580 1.600 1.600 1.600 1,000 1,600 1.6000 1.537 1.517 1.537 1.537 1.537 1,041 1.5366 1.91%
2025-03-31 0 1.570 1.570 1.610 1.570 1.580 3,000 4,730 1.5767 1.508 1.508 1.546 1.508 1.517 3,124 1.5142 -2.48%
2025-03-28 0 1.610 1.570 1.610 1.570 1.610 9,000 14,170 1.5744 1.546 1.508 1.546 1.508 1.546 9,371 1.5120 -0.62%
2025-03-27 0 1.620 1.570 1.650 1.570 1.620 10,000 16,110 1.6110 1.556 1.508 1.585 1.508 1.556 10,413 1.5471 -1.82%
2025-03-26 0 1.650 1.570 1.650 - - 0 0 - 1.585 1.508 1.585 - - 0 - 0.00%
2025-03-25 0 1.650 1.570 1.650 - - 0 0 - 1.585 1.508 1.585 - - 0 - -0.60%
2025-03-24 0 1.660 1.570 1.660 - - 0 0 - 1.594 1.508 1.594 - - 0 - 0.00%
2025-03-21 0 1.660 1.590 1.660 1.560 1.660 39,000 63,100 1.6179 1.594 1.527 1.594 1.498 1.594 40,610 1.5538 4.57%
2025-03-20 0 1.610 1.610 1.660 1.600 1.640 55,000 89,810 1.6329 1.525 1.525 1.572 1.515 1.553 58,082 1.5463 -2.42%
2025-03-19 0 1.650 1.640 1.690 - - 0 0 - 1.562 1.553 1.600 - - 0 - 0.00%
2025-03-18 0 1.650 1.650 1.680 1.630 1.650 23,597 38,857 1.6467 1.562 1.562 1.591 1.544 1.562 24,919 1.5593 1.23%
2025-03-17 0 1.630 1.630 1.690 - - 0 0 - 1.544 1.544 1.600 - - 0 - 0.00%
2025-03-14 0 1.630 1.630 1.650 1.610 1.660 36,001 59,421 1.6505 1.544 1.544 1.562 1.525 1.572 38,018 1.5630 -1.21%
2025-03-13 0 1.650 1.610 1.650 1.610 1.650 13,155 21,213 1.6125 1.562 1.525 1.562 1.525 1.562 13,892 1.5270 0.61%
2025-03-12 0 1.640 1.610 1.660 - - 0 0 - 1.553 1.525 1.572 - - 0 - 0.00%
2025-03-11 0 1.640 1.600 1.660 1.640 1.650 19,000 31,250 1.6447 1.553 1.515 1.572 1.553 1.562 20,065 1.5575 0.61%
2025-03-10 0 1.630 1.630 1.690 - - 2,000 3,260 1.6300 1.544 1.544 1.600 - - 2,112 1.5435 0.00%
2025-03-07 0 1.630 1.630 1.690 1.630 1.680 69,000 112,570 1.6314 1.544 1.544 1.600 1.544 1.591 72,866 1.5449 0.00%
2025-03-06 0 1.630 1.540 1.640 - - 0 0 - 1.544 1.458 1.553 - - 0 - 0.00%
2025-03-05 0 1.630 1.550 1.630 1.630 1.630 1,000 1,630 1.6300 1.544 1.468 1.544 1.544 1.544 1,056 1.5435 1.87%
2025-03-04 0 1.600 1.540 1.640 1.600 1.600 12,000 19,200 1.6000 1.515 1.458 1.553 1.515 1.515 12,672 1.5151 0.00%
2025-03-03 0 1.600 1.600 1.640 1.590 1.600 140,000 222,760 1.5911 1.515 1.515 1.553 1.506 1.515 147,844 1.5067 0.00%
2025-02-28 0 1.600 1.540 1.640 - - 52 78 1.5000 1.515 1.458 1.553 - - 55 1.4204 0.00%
2025-02-27 0 1.600 1.540 1.640 - - 0 0 - 1.515 1.458 1.553 - - 0 - 0.00%
2025-02-26 0 1.600 1.540 1.640 - - 0 0 - 1.515 1.458 1.553 - - 0 - 0.00%
2025-02-25 0 1.600 1.550 1.630 1.600 1.600 1,700 2,664 1.5671 1.515 1.468 1.544 1.515 1.515 1,795 1.4839 0.00%
2025-02-24 0 1.600 1.570 1.600 1.570 1.600 2,814 4,415 1.5689 1.515 1.487 1.515 1.487 1.515 2,972 1.4857 -1.23%
2025-02-21 0 1.620 1.580 1.640 1.620 1.620 1,000 1,620 1.6200 1.534 1.496 1.553 1.534 1.534 1,056 1.5340 3.18%
2025-02-20 0 1.570 1.560 1.620 1.570 1.580 11,000 17,370 1.5791 1.487 1.477 1.534 1.487 1.496 11,616 1.4953 -0.63%
2025-02-19 0 1.580 1.560 1.640 1.580 1.580 10,130 16,039 1.5833 1.496 1.477 1.553 1.496 1.496 10,698 1.4993 -1.25%
2025-02-18 0 1.600 1.570 1.640 1.600 1.600 7,000 11,200 1.6000 1.515 1.487 1.553 1.515 1.515 7,392 1.5151 -2.44%
2025-02-17 0 1.640 1.600 1.640 - - 0 0 - 1.553 1.515 1.553 - - 0 - 0.00%
2025-02-14 0 1.640 1.580 1.640 1.640 1.640 1,000 1,640 1.6400 1.553 1.496 1.553 1.553 1.553 1,056 1.5530 -0.61%
2025-02-13 0 1.650 1.580 1.650 1.560 1.650 27,359 43,498 1.5899 1.562 1.496 1.562 1.477 1.562 28,892 1.5055 0.00%
2025-02-12 0 1.650 1.550 1.650 - - 0 0 - 1.562 1.468 1.562 - - 0 - -0.60%
2025-02-11 0 1.660 1.550 1.660 - - 0 0 - 1.572 1.468 1.572 - - 0 - 0.00%
2025-02-10 0 1.660 1.550 1.680 1.660 1.660 1,000 1,660 1.6600 1.572 1.468 1.591 1.572 1.572 1,056 1.5719 3.75%
2025-02-07 0 1.600 1.550 1.680 1.600 1.600 10,000 16,000 1.6000 1.515 1.468 1.591 1.515 1.515 10,560 1.5151 -3.03%
2025-02-06 0 1.650 1.550 1.670 1.650 1.650 1,000 1,650 1.6500 1.562 1.468 1.581 1.562 1.562 1,056 1.5625 3.12%
2025-02-05 0 1.600 1.550 1.680 1.530 1.620 13,087 20,830 1.5917 1.515 1.468 1.591 1.449 1.534 13,820 1.5072 -4.76%
2025-02-04 0 1.680 1.560 1.690 - - 0 0 - 1.591 1.477 1.600 - - 0 - 0.00%
2025-02-03 0 1.680 1.550 1.690 - - 0 0 - 1.591 1.468 1.600 - - 0 - 0.00%
2025-01-28 0 1.680 1.550 1.680 1.680 1.680 1,000 1,680 1.6800 1.591 1.468 1.591 1.591 1.591 1,056 1.5909 1.82%
2025-01-27 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-24 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-23 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-22 0 1.650 1.560 1.650 - - 0 0 - 1.562 1.477 1.562 - - 0 - 0.00%
2025-01-21 0 1.650 1.560 1.650 1.650 1.650 1,000 1,650 1.6500 1.562 1.477 1.562 1.562 1.562 1,056 1.5625 0.00%
2025-01-20 0 1.650 1.510 1.650 1.650 1.650 2,000 3,300 1.6500 1.562 1.430 1.562 1.562 1.562 2,112 1.5625 3.12%
2025-01-17 0 1.600 1.550 1.650 1.600 1.630 11,218 17,967 1.6016 1.515 1.468 1.562 1.515 1.544 11,847 1.5166 -1.84%
2025-01-16 0 1.630 1.510 1.630 1.650 1.650 1,000 1,650 1.6500 1.544 1.430 1.544 1.562 1.562 1,056 1.5625 -1.21%
2025-01-15 0 1.650 1.540 1.650 1.650 1.650 1,000 1,650 1.6500 1.562 1.458 1.562 1.562 1.562 1,056 1.5625 2.48%
2025-01-14 0 1.610 1.510 1.650 - - 0 0 - 1.525 1.430 1.562 - - 0 - 0.00%
2025-01-13 0 1.610 1.610 1.650 1.550 1.550 12,285 19,030 1.5490 1.525 1.525 1.562 1.468 1.468 12,973 1.4669 -2.42%
2025-01-10 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-09 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-08 0 1.650 1.530 1.650 - - 0 0 - 1.562 1.449 1.562 - - 0 - 0.00%
2025-01-07 0 1.650 1.510 1.650 - - 0 0 - 1.562 1.430 1.562 - - 0 - 0.00%
2025-01-06 0 1.650 1.560 1.650 - - 0 0 - 1.562 1.477 1.562 - - 0 - 0.00%
2025-01-03 0 1.650 1.550 1.660 1.640 1.650 6,000 9,890 1.6483 1.562 1.468 1.572 1.553 1.562 6,336 1.5609 0.00%
2025-01-02 0 1.650 1.550 1.660 - - 0 0 - 1.562 1.468 1.572 - - 0 - 0.00%
2024-12-31 0 1.650 1.550 1.690 1.640 1.650 6,000 9,890 1.6483 1.562 1.468 1.600 1.553 1.562 6,336 1.5609 -1.79%
2024-12-30 0 1.680 1.510 1.690 - - 0 0 - 1.591 1.430 1.600 - - 0 - 0.00%
2024-12-27 0 1.680 1.550 1.690 1.680 1.680 8,000 13,440 1.6800 1.591 1.468 1.600 1.591 1.591 8,448 1.5909 5.00%
2024-12-24 0 1.600 1.600 1.690 1.600 1.620 69,000 110,660 1.6038 1.515 1.515 1.600 1.515 1.534 72,866 1.5187 -1.23%
2024-12-23 0 1.620 1.620 1.650 - - 0 0 - 1.534 1.534 1.562 - - 0 - 0.00%
2024-12-20 0 1.620 1.620 1.650 1.620 1.620 8,000 12,960 1.6200 1.534 1.534 1.562 1.534 1.534 8,448 1.5340 0.00%
2024-12-19 0 1.620 1.620 1.650 1.620 1.620 1,000 1,620 1.6200 1.534 1.534 1.562 1.534 1.534 1,056 1.5340 0.00%
2024-12-18 0 1.620 1.610 1.650 - - 0 0 - 1.534 1.525 1.562 - - 0 - 0.00%
2024-12-17 0 1.620 1.610 1.670 - - 0 0 - 1.534 1.525 1.581 - - 0 - 0.00%
2024-12-16 0 1.620 1.640 1.650 - - 0 0 - 1.534 1.553 1.562 - - 0 - 0.00%
2024-12-13 0 1.620 1.610 1.650 - - 0 0 - 1.534 1.525 1.562 - - 0 - 0.00%
2024-12-12 0 1.620 1.600 1.650 - - 0 0 - 1.534 1.515 1.562 - - 0 - 0.00%
2024-12-11 0 1.620 1.580 1.650 - - 0 0 - 1.534 1.496 1.562 - - 0 - 0.00%
2024-12-10 0 1.620 1.620 1.680 - - 0 0 - 1.534 1.534 1.591 - - 0 - 1.25%
2024-12-09 0 1.600 1.510 1.660 1.600 1.600 6,000 9,600 1.6000 1.515 1.430 1.572 1.515 1.515 6,336 1.5151 2.56%
2024-12-06 0 1.560 1.500 1.680 - - 0 0 - 1.477 1.420 1.591 - - 0 - 0.00%
2024-12-05 0 1.560 1.520 1.660 1.500 1.560 12,000 18,120 1.5100 1.477 1.439 1.572 1.420 1.477 12,672 1.4299 -4.29%
2024-12-04 0 1.630 1.500 1.680 - - 0 0 - 1.544 1.420 1.591 - - 0 - 0.00%
2024-12-03 0 1.630 1.530 1.650 1.630 1.630 4,000 6,520 1.6300 1.544 1.449 1.562 1.544 1.544 4,224 1.5435 -1.21%
2024-12-02 0 1.650 1.500 1.690 1.650 1.660 18,000 29,760 1.6533 1.562 1.420 1.600 1.562 1.572 19,009 1.5656 -1.79%
2024-11-29 0 1.680 1.630 1.690 1.590 1.680 3,000 4,860 1.6200 1.591 1.544 1.600 1.506 1.591 3,168 1.5340 -0.59%
2024-11-28 0 1.690 1.570 1.690 - - 0 0 - 1.600 1.487 1.600 - - 0 - 0.00%
2024-11-27 0 1.690 1.570 1.690 1.690 1.690 1,000 1,690 1.6900 1.600 1.487 1.600 1.600 1.600 1,056 1.6003 1.81%
2024-11-26 0 1.660 1.570 1.690 - - 0 0 - 1.572 1.487 1.600 - - 0 - 0.00%
2024-11-25 0 1.660 1.570 1.690 - - 0 0 - 1.572 1.487 1.600 - - 0 - 0.00%
2024-11-22 0 1.660 1.650 1.660 - - 0 0 - 1.572 1.562 1.572 - - 0 - -0.00%
2024-11-21 0 1.700 1.660 1.700 1.700 1.700 1,000 1,700 1.7000 1.572 1.535 1.572 1.572 1.572 1,081 1.5719 0.00%
2024-11-20 0 1.700 1.650 1.700 1.700 1.700 1,000 1,700 1.7000 1.572 1.526 1.572 1.572 1.572 1,081 1.5719 0.00%
2024-11-19 0 1.700 1.650 1.700 1.700 1.700 1,000 1,700 1.7000 1.572 1.526 1.572 1.572 1.572 1,081 1.5719 4.29%
2024-11-18 0 1.630 1.630 1.700 1.630 1.650 35,000 57,550 1.6443 1.507 1.507 1.572 1.507 1.526 37,852 1.5204 -5.23%
2024-11-15 0 1.720 1.580 1.750 1.720 1.720 1,000 1,720 1.7200 1.590 1.461 1.618 1.590 1.590 1,081 1.5904 7.50%
2024-11-14 0 1.600 1.600 1.750 1.600 1.650 6,000 9,850 1.6417 1.479 1.479 1.618 1.479 1.526 6,489 1.5180 -8.57%
2024-11-13 0 1.750 1.650 1.750 - - 0 0 - 1.618 1.526 1.618 - - 0 - 0.00%
2024-11-12 0 1.750 1.660 1.750 1.750 1.750 10,000 17,500 1.7500 1.618 1.535 1.618 1.618 1.618 10,815 1.6182 0.00%
2024-11-11 0 1.750 1.670 1.750 - - 0 0 - 1.618 1.544 1.618 - - 0 - 0.00%
2024-11-08 0 1.750 1.670 1.750 - - 0 0 - 1.618 1.544 1.618 - - 0 - 0.00%
2024-11-07 0 1.750 1.660 1.750 1.750 1.750 1,000 1,750 1.7500 1.618 1.535 1.618 1.618 1.618 1,081 1.6182 2.94%
2024-11-06 0 1.700 1.670 1.750 1.700 1.730 16,000 27,230 1.7019 1.572 1.544 1.618 1.572 1.600 17,304 1.5737 -2.86%
2024-11-05 0 1.750 1.660 1.750 1.670 1.750 11,000 19,170 1.7427 1.618 1.535 1.618 1.544 1.618 11,896 1.6114 0.57%
2024-11-04 0 1.740 1.660 1.740 - - 0 0 - 1.609 1.535 1.609 - - 0 - -0.57%
2024-11-01 0 1.750 1.670 1.750 1.750 1.750 5,000 8,750 1.7500 1.618 1.544 1.618 1.618 1.618 5,407 1.6182 2.94%
2024-10-31 0 1.700 1.650 1.720 - - 0 0 - 1.572 1.526 1.590 - - 0 - 0.00%
2024-10-30 0 1.700 1.700 1.780 1.700 1.700 5,000 8,500 1.7000 1.572 1.572 1.646 1.572 1.572 5,407 1.5719 0.00%
2024-10-29 0 1.700 1.660 1.770 1.700 1.700 1,000 1,700 1.7000 1.572 1.535 1.637 1.572 1.572 1,081 1.5719 3.03%
2024-10-28 0 1.650 1.650 1.750 1.650 1.680 5,000 8,370 1.6740 1.526 1.526 1.618 1.526 1.553 5,407 1.5479 -7.30%
2024-10-25 0 1.780 1.650 1.780 - - 0 0 - 1.646 1.526 1.646 - - 0 - 0.00%
2024-10-24 0 1.780 1.650 1.780 - - 0 0 - 1.646 1.526 1.646 - - 0 - 0.00%
2024-10-23 0 1.780 1.650 1.780 - - 0 0 - 1.646 1.526 1.646 - - 0 - -0.56%
2024-10-22 0 1.790 1.650 1.790 1.620 1.790 9,000 15,260 1.6956 1.655 1.526 1.655 1.498 1.655 9,733 1.5678 0.00%
2024-10-21 0 1.790 1.650 1.790 - - 0 0 - 1.655 1.526 1.655 - - 0 - 0.00%
2024-10-18 0 1.790 1.620 1.790 1.700 1.790 14,000 24,130 1.7236 1.655 1.498 1.655 1.572 1.655 15,141 1.5937 0.56%
2024-10-17 0 1.780 1.620 1.780 - - 0 0 - 1.646 1.498 1.646 - - 0 - 0.00%
2024-10-16 0 1.780 1.660 1.790 1.660 1.780 36,000 59,880 1.6633 1.646 1.535 1.655 1.535 1.646 38,933 1.5380 -1.11%
2024-10-15 0 1.800 1.730 1.800 - - 0 0 - 1.664 1.600 1.664 - - 0 - -0.55%
2024-10-14 0 1.810 1.700 1.860 1.680 1.810 29,000 49,300 1.7000 1.674 1.572 1.720 1.553 1.674 31,363 1.5719 -3.72%
2024-10-10 0 1.880 1.680 1.890 1.670 1.880 23,000 38,750 1.6848 1.738 1.553 1.748 1.544 1.738 24,874 1.5579 -0.53%
2024-10-09 0 1.890 1.760 1.900 - - 0 0 - 1.748 1.627 1.757 - - 0 - 0.00%
2024-10-08 0 1.890 1.760 1.910 1.760 1.890 45,057 83,538 1.8541 1.748 1.627 1.766 1.627 1.748 48,728 1.7144 5.00%
2024-10-07 0 1.800 1.800 1.880 1.800 1.910 137,500 255,395 1.8574 1.664 1.664 1.738 1.664 1.766 148,703 1.7175 2.27%
2024-10-04 0 1.760 1.750 1.780 1.760 1.760 11,080 19,496 1.7596 1.627 1.618 1.646 1.627 1.627 11,983 1.6270 -0.56%
2024-10-03 0 1.770 1.700 1.770 1.770 1.770 26,000 46,020 1.7700 1.637 1.572 1.637 1.637 1.637 28,118 1.6367 1.72%
2024-10-02 0 1.740 1.730 1.860 1.700 1.740 130,146 225,385 1.7318 1.609 1.600 1.720 1.572 1.609 140,750 1.6013 0.58%
2024-09-30 0 1.730 1.700 1.730 - - 0 0 - 1.600 1.572 1.600 - - 0 - 0.00%
2024-09-27 0 1.730 1.710 1.730 1.730 1.730 6,000 10,380 1.7300 1.600 1.581 1.600 1.600 1.600 6,489 1.5997 -0.57%
2024-09-26 0 1.740 1.580 1.790 1.740 1.740 1,000 1,740 1.7400 1.609 1.461 1.655 1.609 1.609 1,081 1.6089 2.96%
2024-09-25 0 1.690 1.750 1.790 - - 0 0 - 1.563 1.618 1.655 - - 0 - 0.00%
2024-09-24 0 1.690 1.580 1.700 1.690 1.690 1,000 1,690 1.6900 1.563 1.461 1.572 1.563 1.563 1,081 1.5627 -0.59%
2024-09-23 0 1.700 1.580 1.700 - - 0 0 - 1.572 1.461 1.572 - - 0 - 0.00%
2024-09-20 0 1.700 1.580 1.790 1.700 1.700 1,000 1,700 1.7000 1.572 1.461 1.655 1.572 1.572 1,081 1.5719 5.59%
2024-09-19 0 1.610 1.610 1.670 1.610 1.670 7,000 11,430 1.6329 1.489 1.489 1.544 1.489 1.544 7,570 1.5098 -3.01%
2024-09-17 0 1.660 1.600 1.670 - - 0 0 - 1.535 1.479 1.544 - - 0 - 0.00%
2024-09-16 0 1.660 1.580 1.670 1.660 1.660 2,000 3,320 1.6600 1.535 1.461 1.544 1.535 1.535 2,163 1.5349 0.00%
2024-09-13 0 1.660 1.570 1.670 - - 0 0 - 1.535 1.452 1.544 - - 0 - 0.00%
2024-09-12 0 1.660 1.580 1.670 - - 0 0 - 1.535 1.461 1.544 - - 0 - 0.00%
2024-09-11 0 1.660 1.570 1.670 - - 0 0 - 1.535 1.452 1.544 - - 0 - 0.00%
2024-09-10 0 1.660 1.570 1.660 - - 0 0 - 1.535 1.452 1.535 - - 0 - 0.00%
2024-09-09 0 1.660 1.570 1.780 1.660 1.660 1,000 1,660 1.6600 1.535 1.452 1.646 1.535 1.535 1,081 1.5349 0.00%
2024-09-05 0 1.660 1.540 1.680 1.570 1.660 3,000 4,800 1.6000 1.535 1.424 1.553 1.452 1.535 3,244 1.4795 5.73%
2024-09-04 0 1.570 1.530 1.660 - - 0 0 - 1.452 1.415 1.535 - - 0 - 0.00%
2024-09-03 0 1.570 1.540 1.660 - - 0 0 - 1.452 1.424 1.535 - - 0 - 0.00%
2024-09-02 0 1.570 1.570 1.640 1.570 1.570 3,000 4,710 1.5700 1.452 1.452 1.516 1.452 1.452 3,244 1.4517 -7.65%
2024-08-30 0 1.700 1.560 1.700 1.650 1.700 2,000 3,350 1.6750 1.572 1.442 1.572 1.526 1.572 2,163 1.5488 4.94%
2024-08-29 0 1.620 1.570 1.650 - - 0 0 - 1.498 1.452 1.526 - - 0 - 0.00%
2024-08-28 0 1.620 1.550 1.650 1.620 1.620 3,000 4,860 1.6200 1.498 1.433 1.526 1.498 1.498 3,244 1.4980 0.00%
2024-08-27 0 1.620 1.550 1.650 - - 0 0 - 1.498 1.433 1.526 - - 0 - 0.00%
2024-08-26 0 1.620 1.550 1.650 - - 0 0 - 1.498 1.433 1.526 - - 0 - 0.00%
2024-08-23 0 1.620 1.550 1.650 - - 0 0 - 1.498 1.433 1.526 - - 0 - 0.00%
2024-08-22 0 1.620 1.550 1.650 - - 0 0 - 1.498 1.433 1.526 - - 0 - 0.00%
2024-08-21 0 1.620 1.550 1.650 - - 0 0 - 1.498 1.433 1.526 - - 0 - 0.00%
2024-08-20 0 1.620 1.560 1.620 1.620 1.620 19,000 30,780 1.6200 1.498 1.442 1.498 1.498 1.498 20,548 1.4980 0.00%
2024-08-19 0 1.620 1.550 1.670 - - 0 0 - 1.498 1.433 1.544 - - 0 - 0.00%
2024-08-16 0 1.620 1.610 1.670 1.620 1.620 10,000 16,200 1.6200 1.498 1.489 1.544 1.498 1.498 10,815 1.4980 -2.99%
2024-08-15 0 1.670 1.610 1.700 - - 0 0 - 1.544 1.489 1.572 - - 0 - 0.00%
2024-08-14 0 1.670 1.630 1.700 - - 0 0 - 1.544 1.507 1.572 - - 0 - 0.00%
2024-08-13 0 1.670 1.610 1.700 - - 0 0 - 1.544 1.489 1.572 - - 0 - 0.00%
2024-08-12 0 1.670 1.650 1.670 1.650 1.670 13,000 21,590 1.6608 1.544 1.526 1.544 1.526 1.544 14,059 1.5357 -6.70%
2024-08-09 0 1.790 1.630 1.790 - - 0 0 - 1.655 1.507 1.655 - - 0 - 0.00%
2024-08-08 0 1.790 1.660 1.790 - - 0 0 - 1.655 1.535 1.655 - - 0 - 0.00%
2024-08-07 0 1.790 1.630 1.790 - - 0 0 - 1.655 1.507 1.655 - - 0 - 0.00%
2024-08-06 0 1.790 1.630 1.790 1.790 1.790 1,000 1,790 1.7900 1.655 1.507 1.655 1.655 1.655 1,081 1.6551 4.07%
2024-08-05 0 1.720 1.630 1.720 - - 0 0 - 1.590 1.507 1.590 - - 0 - -0.58%
2024-08-02 0 1.730 1.640 1.800 - - 0 0 - 1.600 1.516 1.664 - - 0 - 0.00%
2024-08-01 0 1.730 1.700 1.730 1.730 1.730 2,000 3,460 1.7300 1.600 1.572 1.600 1.600 1.600 2,163 1.5997 -3.89%
2024-07-31 0 1.800 1.680 1.800 1.800 1.800 1,000 1,800 1.8000 1.664 1.553 1.664 1.664 1.664 1,081 1.6644 4.05%
2024-07-30 0 1.730 1.700 1.730 1.730 1.730 8,000 13,840 1.7300 1.600 1.572 1.600 1.600 1.600 8,652 1.5997 0.00%
2024-07-29 0 1.730 1.700 1.730 1.750 1.750 1,000 1,750 1.7500 1.600 1.572 1.600 1.618 1.618 1,081 1.6182 -1.14%
2024-07-26 0 1.750 1.730 1.750 1.730 1.750 17,000 29,450 1.7324 1.618 1.600 1.618 1.600 1.618 18,385 1.6018 0.00%
2024-07-25 0 1.750 1.740 1.770 1.750 1.750 10,000 17,500 1.7500 1.618 1.609 1.637 1.618 1.618 10,815 1.6182 -1.69%
2024-07-24 0 1.780 1.760 1.780 1.750 1.780 13,000 22,820 1.7554 1.646 1.627 1.646 1.618 1.646 14,059 1.6231 -1.11%
2024-07-23 0 1.800 1.760 1.800 1.800 1.800 1,000 1,800 1.8000 1.664 1.627 1.664 1.664 1.664 1,081 1.6644 0.00%
2024-07-22 0 1.800 1.770 1.850 1.800 1.800 5,000 9,000 1.8000 1.664 1.637 1.711 1.664 1.664 5,407 1.6644 -1.10%
2024-07-19 0 1.820 1.770 1.830 1.810 1.830 7,000 12,660 1.8086 1.683 1.637 1.692 1.674 1.692 7,570 1.6723 -1.62%
2024-07-18 0 1.850 1.800 1.930 - - 0 0 - 1.711 1.664 1.785 - - 0 - 0.00%
2024-07-17 0 1.850 1.800 1.940 - - 0 0 - 1.711 1.664 1.794 - - 0 - 0.00%
2024-07-16 0 1.850 1.800 1.850 1.850 1.850 3,000 5,550 1.8500 1.711 1.664 1.711 1.711 1.711 3,244 1.7106 -2.63%
2024-07-15 0 1.900 1.800 1.930 1.890 1.900 3,000 5,690 1.8967 1.757 1.664 1.785 1.748 1.757 3,244 1.7538 5.56%
2024-07-12 0 1.800 1.780 1.890 - - 0 0 - 1.664 1.646 1.748 - - 0 - 0.00%
2024-07-11 0 1.800 1.800 1.890 - - 0 0 - 1.664 1.664 1.748 - - 0 - 0.00%
2024-07-10 0 1.800 1.770 1.890 1.800 1.810 3,000 5,410 1.8033 1.664 1.637 1.748 1.664 1.674 3,244 1.6675 -4.76%
2024-07-09 0 1.890 1.810 1.890 - - 0 0 - 1.748 1.674 1.748 - - 0 - -0.53%
2024-07-08 0 1.900 1.820 1.900 - - 0 0 - 1.757 1.683 1.757 - - 0 - 0.00%
2024-07-05 0 1.900 1.810 1.950 - - 0 0 - 1.757 1.674 1.803 - - 0 - 0.00%
2024-07-04 0 1.900 1.810 1.950 - - 0 0 - 1.757 1.674 1.803 - - 0 - 0.00%
2024-07-03 0 1.900 1.810 1.950 - - 0 0 - 1.757 1.674 1.803 - - 0 - 0.00%
2024-07-02 0 1.900 1.800 1.900 - - 114 212 1.8596 1.757 1.664 1.757 - - 123 1.7195 0.00%
2024-06-28 0 1.900 1.800 1.910 - - 0 0 - 1.757 1.664 1.766 - - 0 - 0.00%
2024-06-27 0 1.900 1.800 1.970 1.800 1.900 2,000 3,700 1.8500 1.757 1.664 1.822 1.664 1.757 2,163 1.7106 -3.06%
2024-06-26 0 1.960 1.800 1.960 - - 0 0 - 1.812 1.664 1.812 - - 0 - 0.00%
2024-06-25 0 1.960 1.800 1.960 1.960 1.960 1,000 1,960 1.9600 1.812 1.664 1.812 1.812 1.812 1,081 1.8123 1.55%
2024-06-24 0 1.930 1.830 1.970 - - 0 0 - 1.785 1.692 1.822 - - 0 - 0.00%
2024-06-21 0 1.930 1.800 1.980 - - 0 0 - 1.785 1.664 1.831 - - 0 - 0.00%
2024-06-20 0 1.930 - 1.980 1.930 1.930 1,000 1,930 1.9300 1.785 - 1.831 1.785 1.785 1,081 1.7846 2.12%
2024-06-19 0 1.890 1.810 1.900 1.770 1.900 12,005 21,708 1.8082 1.748 1.674 1.757 1.637 1.757 12,983 1.6720 0.00%
2024-06-18 0 1.890 1.810 1.890 - - 0 0 - 1.748 1.674 1.748 - - 0 - -1.05%
2024-06-17 0 1.910 1.810 1.910 1.910 1.910 1,000 1,910 1.9100 1.766 1.674 1.766 1.766 1.766 1,081 1.7661 -3.05%
2024-06-14 0 1.970 1.740 1.970 - - 950 1,624 1.7095 1.822 1.609 1.822 - - 1,027 1.5807 -0.51%
2024-06-13 0 1.980 1.850 1.980 1.850 1.980 21,000 38,980 1.8562 1.831 1.711 1.831 1.711 1.831 22,711 1.7164 0.00%
2024-06-12 0 1.980 1.850 1.980 - - 0 0 - 1.831 1.711 1.831 - - 0 - -1.49%
2024-06-11 0 2.010 1.850 2.080 - - 0 0 - 1.859 1.711 1.923 - - 0 - 0.00%
2024-06-07 0 2.010 1.850 2.030 - - 0 0 - 1.859 1.711 1.877 - - 0 - 0.00%
2024-06-06 0 2.010 1.850 2.010 - - 0 0 - 1.859 1.711 1.859 - - 0 - -0.50%
2024-06-05 0 2.020 1.850 2.000 - - 0 0 - 1.868 1.711 1.849 - - 0 - 0.00%
2024-06-04 0 2.020 1.880 2.020 2.000 2.050 42,000 84,950 2.0226 1.868 1.738 1.868 1.849 1.896 45,422 1.8702 7.45%
2024-06-03 0 1.880 1.810 1.880 - - 0 0 - 1.738 1.674 1.738 - - 0 - 0.00%
2024-05-31 0 1.880 1.880 1.970 - - 0 0 - 1.738 1.738 1.822 - - 0 - 1.62%
2024-05-30 0 1.850 1.800 1.940 1.850 1.850 5,000 9,250 1.8500 1.711 1.664 1.794 1.711 1.711 5,407 1.7106 -3.65%
2024-05-29 0 1.920 1.800 1.920 - - 0 0 - 1.775 1.664 1.775 - - 0 - 0.00%
2024-05-28 0 1.920 1.820 1.940 - - 0 0 - 1.775 1.683 1.794 - - 0 - 0.00%
2024-05-27 0 1.920 1.850 1.930 - - 0 0 - 1.775 1.711 1.785 - - 0 - 0.00%
2024-05-24 0 1.920 1.800 1.920 - - 0 0 - 1.775 1.664 1.775 - - 0 - 0.00%
2024-05-23 0 1.920 1.830 1.940 - - 0 0 - 1.775 1.692 1.794 - - 0 - 0.00%
2024-05-22 0 1.920 1.800 1.920 - - 0 0 - 1.775 1.664 1.775 - - 0 - 0.00%
2024-05-21 0 1.920 1.820 1.980 1.920 1.920 5,000 9,600 1.9200 1.775 1.683 1.831 1.775 1.775 5,407 1.7754 0.00%
2024-05-20 0 1.920 1.810 1.980 - - 10,000 19,300 1.9300 1.775 1.674 1.831 - - 10,815 1.7846 0.00%
2024-05-17 0 1.920 1.810 1.930 1.920 1.920 5,000 9,600 1.9200 1.775 1.674 1.785 1.775 1.775 5,407 1.7754 -0.52%
2024-05-16 0 1.930 1.810 1.930 - - 0 0 - 1.785 1.674 1.785 - - 0 - -1.03%
2024-05-14 0 1.950 1.900 1.980 1.810 1.950 2,500 4,650 1.8600 1.803 1.757 1.831 1.674 1.803 2,704 1.7199 -2.01%
2024-05-13 0 1.990 1.800 2.080 - - 0 0 - 1.840 1.664 1.923 - - 0 - 0.00%
2024-05-10 0 1.990 1.800 1.990 1.980 2.000 3,000 5,960 1.9867 1.840 1.664 1.840 1.831 1.849 3,244 1.8370 6.42%
2024-05-09 0 1.870 1.750 1.950 1.870 1.880 13,000 24,410 1.8777 1.729 1.618 1.803 1.729 1.738 14,059 1.7362 1.08%
2024-05-08 0 1.850 1.940 1.970 - - 0 0 - 1.711 1.794 1.822 - - 0 - 0.00%
2024-05-07 0 1.850 1.680 1.950 1.780 1.980 73,000 137,960 1.8899 1.711 1.553 1.803 1.646 1.831 78,948 1.7475 9.47%
2024-05-06 0 1.690 1.650 1.790 - - 0 0 - 1.563 1.526 1.655 - - 0 - 0.00%
2024-05-03 0 1.690 1.770 1.790 1.690 1.690 43,000 72,670 1.6900 1.563 1.637 1.655 1.563 1.563 46,503 1.5627 1.20%
2024-05-02 0 1.670 1.650 1.690 1.670 1.670 68,000 113,560 1.6700 1.544 1.526 1.563 1.544 1.544 73,540 1.5442 0.60%
2024-04-30 0 1.660 1.650 1.660 1.650 1.670 22,000 36,330 1.6514 1.535 1.526 1.535 1.526 1.544 23,792 1.5270 -0.60%
2024-04-29 0 1.670 1.630 1.670 1.670 1.670 1,000 1,670 1.6700 1.544 1.507 1.544 1.544 1.544 1,081 1.5442 0.00%
2024-04-26 0 1.670 1.600 1.670 1.670 1.670 1,000 1,670 1.6700 1.544 1.479 1.544 1.544 1.544 1,081 1.5442 0.60%
2024-04-25 0 1.660 1.600 1.680 - - 0 0 - 1.535 1.479 1.553 - - 0 - 0.00%
2024-04-24 0 1.660 1.600 1.680 1.660 1.660 1,000 1,660 1.6600 1.535 1.479 1.553 1.535 1.535 1,081 1.5349 0.00%
2024-04-23 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.535 1.479 1.535 1.535 1.535 1,081 1.5349 0.61%
2024-04-22 0 1.650 1.600 1.660 - - 0 0 - 1.526 1.479 1.535 - - 0 - 0.00%
2024-04-19 0 1.650 1.600 1.650 - - 0 0 - 1.526 1.479 1.526 - - 0 - 0.00%
2024-04-18 0 1.650 1.600 1.660 - - 0 0 - 1.526 1.479 1.535 - - 0 - 0.00%
2024-04-17 0 1.650 1.600 1.650 1.650 1.650 1,000 1,650 1.6500 1.526 1.479 1.526 1.526 1.526 1,081 1.5257 3.12%
2024-04-16 0 1.600 1.600 1.650 1.600 1.600 7,000 11,200 1.6000 1.479 1.479 1.526 1.479 1.479 7,570 1.4795 -3.61%
2024-04-15 0 1.660 1.600 1.660 - - 0 0 - 1.535 1.479 1.535 - - 0 - 0.00%
2024-04-12 0 1.660 1.620 1.690 - - 0 0 - 1.535 1.498 1.563 - - 0 - 0.00%
2024-04-11 0 1.660 1.630 1.660 1.660 1.660 1,000 1,660 1.6600 1.535 1.507 1.535 1.535 1.535 1,081 1.5349 0.00%
2024-04-10 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.535 1.479 1.535 1.535 1.535 1,081 1.5349 0.00%
2024-04-09 0 1.660 1.600 1.690 - - 0 0 - 1.535 1.479 1.563 - - 0 - 0.00%
2024-04-08 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.535 1.479 1.535 1.535 1.535 1,081 1.5349 0.00%
2024-04-05 0 1.660 1.600 1.690 - - 0 0 - 1.535 1.479 1.563 - - 0 - 0.00%
2024-04-03 0 1.660 1.600 1.700 1.600 1.660 7,000 11,320 1.6171 1.535 1.479 1.572 1.479 1.535 7,570 1.4953 3.75%
2024-04-02 0 1.600 1.530 1.680 1.600 1.610 11,000 17,610 1.6009 1.479 1.415 1.553 1.479 1.489 11,896 1.4803 -5.88%
2024-03-28 0 1.700 1.600 1.700 - - 0 0 - 1.572 1.479 1.572 - - 0 - 0.00%
2024-03-27 0 1.700 1.600 1.700 - - 0 0 - 1.572 1.479 1.572 - - 0 - 0.00%
2024-03-26 0 1.700 1.600 1.700 1.700 1.700 13,000 22,100 1.7000 1.572 1.479 1.572 1.572 1.572 14,059 1.5719 0.00%
2024-03-25 0 1.700 1.700 1.750 1.700 1.750 82,000 139,450 1.7006 1.572 1.572 1.618 1.572 1.618 88,681 1.5725 11.11%
2024-03-22 0 1.530 1.520 1.680 1.530 1.530 1,526 2,313 1.5157 1.415 1.405 1.553 1.415 1.415 1,650 1.4015 -7.72%
2024-03-21 0 1.658 1.520 1.780 - - 0 0 - 1.533 1.405 1.646 - - 0 - 0.03%
2024-03-20 0 1.680 1.540 1.800 1.680 1.680 1,000 1,680 1.6800 1.533 1.405 1.642 1.533 1.533 1,096 1.5326 5.00%
2024-03-19 0 1.600 1.540 1.790 - - 0 0 - 1.460 1.405 1.633 - - 0 - 0.00%
2024-03-18 0 1.600 1.540 1.730 - - 0 0 - 1.460 1.405 1.578 - - 0 - 0.00%
2024-03-15 0 1.600 1.540 1.800 - - 0 0 - 1.460 1.405 1.642 - - 0 - 0.00%
2024-03-14 0 1.600 1.540 1.800 - - 0 0 - 1.460 1.405 1.642 - - 0 - 0.00%
2024-03-13 0 1.600 1.540 1.800 - - 0 0 - 1.460 1.405 1.642 - - 0 - 0.00%
2024-03-12 0 1.600 1.680 1.790 1.600 1.600 2,000 3,200 1.6000 1.460 1.533 1.633 1.460 1.460 2,192 1.4596 0.00%
2024-03-11 0 1.600 1.680 1.800 - - 0 0 - 1.460 1.533 1.642 - - 0 - 0.00%
2024-03-08 0 1.600 1.600 1.800 1.540 1.600 30,000 46,260 1.5420 1.460 1.460 1.642 1.405 1.460 32,885 1.4067 -5.88%
2024-03-07 0 1.700 1.620 1.800 - - 0 0 - 1.551 1.478 1.642 - - 0 - 0.00%
2024-03-06 0 1.700 1.600 1.700 - - 0 0 - 1.551 1.460 1.551 - - 0 - 0.00%
2024-03-05 0 1.700 1.600 1.800 - - 0 0 - 1.551 1.460 1.642 - - 0 - 0.00%
2024-03-04 0 1.700 1.600 1.800 - - 0 0 - 1.551 1.460 1.642 - - 0 - 0.00%
2024-03-01 0 1.700 1.520 1.800 - - 0 0 - 1.551 1.387 1.642 - - 0 - 0.00%
2024-02-29 0 1.700 1.520 1.700 - - 0 0 - 1.551 1.387 1.551 - - 0 - 0.00%
2024-02-28 0 1.700 1.600 1.700 - - 200 314 1.5700 1.551 1.460 1.551 - - 219 1.4323 0.00%
2024-02-27 0 1.700 1.600 1.800 - - 0 0 - 1.551 1.460 1.642 - - 0 - 0.00%
2024-02-26 0 1.700 1.600 1.760 - - 0 0 - 1.551 1.460 1.606 - - 0 - 0.00%
2024-02-23 0 1.700 1.560 1.750 - - 0 0 - 1.551 1.423 1.596 - - 0 - 0.00%
2024-02-22 0 1.700 1.580 1.750 - - 0 0 - 1.551 1.441 1.596 - - 0 - 0.00%
2024-02-21 0 1.700 1.580 1.800 - - 0 0 - 1.551 1.441 1.642 - - 0 - 6.25%
2024-02-20 0 1.600 1.530 1.700 - - 0 0 - 1.460 1.396 1.551 - - 0 - 0.00%
2024-02-19 0 1.600 1.520 1.700 - - 0 0 - 1.460 1.387 1.551 - - 0 - 0.00%
2024-02-16 0 1.600 1.520 1.700 - - 0 0 - 1.460 1.387 1.551 - - 0 - 0.00%
2024-02-15 0 1.600 1.520 1.600 - - 0 0 - 1.460 1.387 1.460 - - 0 - -1.23%
2024-02-14 0 1.620 1.510 1.620 - - 0 0 - 1.478 1.378 1.478 - - 0 - -0.61%
2024-02-09 0 1.630 1.520 1.630 - - 0 0 - 1.487 1.387 1.487 - - 0 - 0.00%
2024-02-08 0 1.630 1.520 1.630 - - 0 0 - 1.487 1.387 1.487 - - 0 - 0.00%
2024-02-07 0 1.630 1.530 1.630 - - 0 0 - 1.487 1.396 1.487 - - 0 - -1.21%
2024-02-06 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-02-05 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-02-02 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-02-01 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-01-31 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-01-30 0 1.650 1.520 1.660 - - 0 0 - 1.505 1.387 1.514 - - 0 - 0.00%
2024-01-29 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-01-26 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - 0.00%
2024-01-25 0 1.650 1.520 1.700 - - 0 0 - 1.505 1.387 1.551 - - 0 - 0.00%
2024-01-24 0 1.650 1.520 1.650 - - 0 0 - 1.505 1.387 1.505 - - 0 - -0.60%
2024-01-23 0 1.660 1.520 1.700 - - 0 0 - 1.514 1.387 1.551 - - 0 - 0.00%
2024-01-22 0 1.660 1.510 1.680 - - 0 0 - 1.514 1.378 1.533 - - 0 - 0.00%
2024-01-19 0 1.660 1.510 1.700 - - 0 0 - 1.514 1.378 1.551 - - 0 - 0.00%
2024-01-18 0 1.660 1.510 1.700 - - 0 0 - 1.514 1.378 1.551 - - 0 - 0.00%
2024-01-17 0 1.660 1.530 1.690 - - 0 0 - 1.514 1.396 1.542 - - 0 - 0.00%
2024-01-16 0 1.660 1.550 1.660 - - 0 0 - 1.514 1.414 1.514 - - 0 - 0.00%
2024-01-15 0 1.660 1.550 1.680 - - 0 0 - 1.514 1.414 1.533 - - 0 - 0.00%
2024-01-12 0 1.660 1.560 1.660 1.660 1.660 7,000 11,620 1.6600 1.514 1.423 1.514 1.514 1.514 7,673 1.5144 0.61%
2024-01-11 0 1.650 1.550 1.700 1.590 1.650 2,452 3,927 1.6015 1.505 1.414 1.551 1.451 1.505 2,688 1.4611 1.85%
2024-01-10 0 1.620 1.550 1.660 - - 0 0 - 1.478 1.414 1.514 - - 0 - 0.00%
2024-01-09 0 1.620 1.560 1.650 - - 0 0 - 1.478 1.423 1.505 - - 0 - 0.00%
2024-01-08 0 1.620 1.560 1.690 - - 0 0 - 1.478 1.423 1.542 - - 0 - 0.00%
2024-01-05 0 1.620 1.560 1.690 - - 0 0 - 1.478 1.423 1.542 - - 0 - 0.00%
2024-01-04 0 1.620 1.560 1.690 - - 0 0 - 1.478 1.423 1.542 - - 0 - 0.00%
2024-01-03 0 1.620 1.580 1.700 1.620 1.620 2,000 3,240 1.6200 1.478 1.441 1.551 1.478 1.478 2,192 1.4779 -4.71%
2024-01-02 0 1.700 1.620 1.730 - - 0 0 - 1.551 1.478 1.578 - - 0 - 0.00%
2023-12-29 0 1.700 1.620 1.800 - - 0 0 - 1.551 1.478 1.642 - - 0 - 0.00%
2023-12-28 0 1.700 1.550 1.800 - - 0 0 - 1.551 1.414 1.642 - - 0 - 0.00%
2023-12-27 0 1.700 1.550 1.770 - - 0 0 - 1.551 1.414 1.615 - - 0 - 0.00%
2023-12-22 0 1.700 1.550 1.800 - - 0 0 - 1.551 1.414 1.642 - - 0 - 0.00%
2023-12-21 0 1.700 1.540 1.800 - - 0 0 - 1.551 1.405 1.642 - - 0 - 0.00%
2023-12-20 0 1.700 1.540 1.800 - - 0 0 - 1.551 1.405 1.642 - - 0 - 0.00%
2023-12-19 0 1.700 1.540 1.800 - - 0 0 - 1.551 1.405 1.642 - - 0 - 0.00%
2023-12-18 0 1.700 1.540 1.770 - - 0 0 - 1.551 1.405 1.615 - - 0 - 0.00%
2023-12-15 0 1.700 1.600 1.800 - - 0 0 - 1.551 1.460 1.642 - - 0 - 0.00%
2023-12-14 0 1.700 1.510 1.800 1.700 1.700 1,000 1,700 1.7000 1.551 1.378 1.642 1.551 1.551 1,096 1.5509 4.94%
2023-12-13 0 1.620 1.520 1.800 - - 0 0 - 1.478 1.387 1.642 - - 0 - 0.00%
2023-12-12 0 1.620 1.620 1.800 - - 0 0 - 1.478 1.478 1.642 - - 0 - 0.62%
2023-12-11 0 1.610 1.610 1.800 - - 0 0 - 1.469 1.469 1.642 - - 0 - 0.62%
2023-12-08 0 1.600 1.680 1.720 1.540 1.600 4,000 6,220 1.5550 1.460 1.533 1.569 1.405 1.460 4,385 1.4186 -1.84%
2023-12-07 0 1.630 1.540 1.820 - - 0 0 - 1.487 1.405 1.660 - - 0 - 0.00%
2023-12-06 0 1.630 1.540 1.780 - - 0 0 - 1.487 1.405 1.624 - - 0 - 0.00%
2023-12-05 0 1.630 1.550 1.820 - - 0 0 - 1.487 1.414 1.660 - - 0 - 0.00%
2023-12-04 0 1.630 1.570 1.820 - - 0 0 - 1.487 1.432 1.660 - - 0 - 0.00%
2023-12-01 0 1.630 1.580 1.820 - - 0 0 - 1.487 1.441 1.660 - - 0 - 0.00%
2023-11-30 0 1.630 1.600 1.800 - - 0 0 - 1.487 1.460 1.642 - - 0 - 0.00%
2023-11-29 0 1.630 1.600 1.800 - - 0 0 - 1.487 1.460 1.642 - - 0 - 0.00%
2023-11-28 0 1.630 1.630 1.810 1.630 1.810 19,000 34,210 1.8005 1.487 1.487 1.651 1.487 1.651 20,827 1.6426 -10.44%
2023-11-27 0 1.820 1.620 1.860 - - 0 0 - 1.660 1.478 1.697 - - 0 - 0.00%
2023-11-24 0 1.820 1.620 1.860 1.820 1.820 1,000 1,820 1.8200 1.660 1.478 1.697 1.660 1.660 1,096 1.6603 1.68%
2023-11-23 0 1.820 - 1.850 - - 0 0 - 1.633 - 1.660 - - 0 - 0.00%
2023-11-22 0 1.820 - 1.820 - - 0 0 - 1.633 - 1.633 - - 0 - 0.00%
2023-11-21 0 1.820 - 1.860 - - 0 0 - 1.633 - 1.669 - - 0 - 0.00%
2023-11-20 0 1.820 - 1.860 - - 0 0 - 1.633 - 1.669 - - 0 - 0.00%
2023-11-17 0 1.820 1.600 1.820 1.820 1.820 1,000 1,820 1.8200 1.633 1.436 1.633 1.633 1.633 1,115 1.6330 4.00%
2023-11-16 0 1.750 1.600 1.860 - - 0 0 - 1.570 1.436 1.669 - - 0 - 0.00%
2023-11-15 0 1.750 1.600 1.860 - - 0 0 - 1.570 1.436 1.669 - - 0 - 0.00%
2023-11-14 0 1.750 1.600 1.860 - - 0 0 - 1.570 1.436 1.669 - - 0 - 0.00%
2023-11-13 0 1.750 1.600 1.860 - - 0 0 - 1.570 1.436 1.669 - - 0 - 0.00%
2023-11-10 0 1.750 1.630 1.860 - - 0 0 - 1.570 1.463 1.669 - - 0 - 0.00%
2023-11-09 0 1.750 1.630 1.750 1.750 1.750 10,000 17,500 1.7500 1.570 1.463 1.570 1.570 1.570 11,145 1.5702 0.00%
2023-11-08 0 1.750 1.750 1.860 1.750 1.820 22,000 39,960 1.8164 1.570 1.570 1.669 1.570 1.633 24,520 1.6297 -1.69%
2023-11-07 0 1.780 1.750 1.850 - - 0 0 - 1.597 1.570 1.660 - - 0 - 0.00%
2023-11-06 0 1.780 1.700 1.780 - - 0 0 - 1.597 1.525 1.597 - - 0 - 0.00%
2023-11-03 0 1.780 1.700 1.870 1.700 1.780 31,009 52,794 1.7025 1.597 1.525 1.678 1.525 1.597 34,560 1.5276 1.71%
2023-11-02 0 1.750 1.700 1.850 - - 0 0 - 1.570 1.525 1.660 - - 0 - 0.00%
2023-11-01 0 1.750 1.700 1.750 1.750 1.750 100,000 175,000 1.7500 1.570 1.525 1.570 1.570 1.570 111,453 1.5702 2.94%
2023-10-31 0 1.700 1.650 1.830 - - 0 0 - 1.525 1.480 1.642 - - 0 - 0.00%
2023-10-30 0 1.700 1.650 1.830 - - 0 0 - 1.525 1.480 1.642 - - 0 - 0.00%
2023-10-27 0 1.700 1.700 1.810 - - 0 0 - 1.525 1.525 1.624 - - 0 - 0.00%
2023-10-26 0 1.700 1.700 1.750 1.700 1.760 55,000 95,620 1.7385 1.525 1.525 1.570 1.525 1.579 61,299 1.5599 0.00%
2023-10-25 0 1.700 1.700 1.830 1.700 1.840 24,000 43,870 1.8279 1.525 1.525 1.642 1.525 1.651 26,749 1.6401 0.00%
2023-10-24 0 1.700 1.700 1.740 1.700 1.740 4,000 6,840 1.7100 1.525 1.525 1.561 1.525 1.561 4,458 1.5343 -1.73%
2023-10-20 0 1.730 1.650 1.740 - - 0 0 - 1.552 1.480 1.561 - - 0 - 0.00%
2023-10-19 0 1.730 1.650 1.750 1.730 1.730 10,000 17,300 1.7300 1.552 1.480 1.570 1.552 1.552 11,145 1.5522 0.00%
2023-10-18 0 1.730 1.650 1.750 1.730 1.730 37,050 64,090 1.7298 1.552 1.480 1.570 1.552 1.552 41,293 1.5521 2.37%
2023-10-17 0 1.690 1.660 1.700 1.690 1.700 23,000 38,950 1.6935 1.516 1.489 1.525 1.516 1.525 25,634 1.5195 1.81%
2023-10-16 0 1.660 1.620 1.660 1.600 1.680 8,000 12,880 1.6100 1.489 1.454 1.489 1.436 1.507 8,916 1.4446 0.61%
2023-10-13 0 1.650 1.650 1.800 1.600 1.680 42,000 68,860 1.6395 1.480 1.480 1.615 1.436 1.507 46,810 1.4710 -0.60%
2023-10-12 0 1.660 1.660 1.800 1.660 1.670 65,000 108,170 1.6642 1.489 1.489 1.615 1.489 1.498 72,444 1.4931 -0.60%
2023-10-11 0 1.670 1.500 1.670 - - 0 0 - 1.498 1.346 1.498 - - 0 - 0.00%
2023-10-10 0 1.670 1.500 1.800 - - 0 0 - 1.498 1.346 1.615 - - 0 - 0.00%
2023-10-09 0 1.670 - 1.800 - - 0 0 - 1.498 - 1.615 - - 0 - 0.00%
2023-10-06 0 1.670 1.500 1.800 - - 0 0 - 1.498 1.346 1.615 - - 0 - 0.00%
2023-10-05 0 1.670 1.500 1.800 - - 0 0 - 1.498 1.346 1.615 - - 0 - 0.00%
2023-10-04 0 1.670 1.440 1.800 - - 0 0 - 1.498 1.292 1.615 - - 0 - 0.00%
2023-10-03 0 1.670 1.500 1.670 - - 0 0 - 1.498 1.346 1.498 - - 0 - -0.60%
2023-09-29 0 1.680 1.510 1.680 1.680 1.680 1,000 1,680 1.6800 1.507 1.355 1.507 1.507 1.507 1,115 1.5074 11.26%
2023-09-28 0 1.510 1.400 1.730 - - 0 0 - 1.355 1.256 1.552 - - 0 - 0.00%
2023-09-27 0 1.510 1.400 1.730 - - 0 0 - 1.355 1.256 1.552 - - 0 - 0.00%
2023-09-26 0 1.510 1.460 1.720 - - 0 0 - 1.355 1.310 1.543 - - 0 - 0.00%
2023-09-25 0 1.510 1.510 1.700 - - 0 0 - 1.355 1.355 1.525 - - 0 - 0.67%
2023-09-22 0 1.500 1.460 1.700 - - 0 0 - 1.346 1.310 1.525 - - 0 - 0.00%
2023-09-21 0 1.500 1.460 1.700 - - 0 0 - 1.346 1.310 1.525 - - 0 - 0.00%
2023-09-20 0 1.500 1.460 1.720 - - 374,000 561,000 1.5000 1.346 1.310 1.543 - - 416,833 1.3459 0.00%
2023-09-19 0 1.500 1.460 1.720 - - 0 0 - 1.346 1.310 1.543 - - 0 - 0.00%
2023-09-18 0 1.500 1.470 1.800 1.500 1.650 2,000 3,150 1.5750 1.346 1.319 1.615 1.346 1.480 2,229 1.4132 -3.23%
2023-09-15 0 1.550 1.620 1.650 - - 0 0 - 1.391 1.454 1.480 - - 0 - 0.00%
2023-09-14 0 1.550 1.500 1.630 - - 0 0 - 1.391 1.346 1.463 - - 0 - 0.00%
2023-09-13 0 1.550 1.400 1.620 - - 0 0 - 1.391 1.256 1.454 - - 0 - 0.00%
2023-09-12 0 1.550 1.460 1.650 - - 0 0 - 1.391 1.310 1.480 - - 0 - 0.00%
2023-09-11 0 1.550 1.400 1.650 - - 0 0 - 1.391 1.256 1.480 - - 0 - 0.00%
2023-09-07 0 1.550 1.400 1.600 - - 0 0 - 1.391 1.256 1.436 - - 0 - 0.00%
2023-09-06 0 1.550 1.480 1.650 - - 0 0 - 1.391 1.328 1.480 - - 0 - 0.00%
2023-09-05 0 1.550 1.470 1.650 - - 0 0 - 1.391 1.319 1.480 - - 0 - 0.00%
2023-09-04 0 1.550 1.550 1.650 1.460 1.460 1,000 1,460 1.4600 1.391 1.391 1.480 1.310 1.310 1,115 1.3100 0.65%
2023-08-31 0 1.540 1.480 1.540 - - 0 0 - 1.382 1.328 1.382 - - 0 - -0.65%
2023-08-30 0 1.550 1.520 1.650 1.640 1.640 1,000 1,640 1.6400 1.391 1.364 1.480 1.471 1.471 1,115 1.4715 0.00%
2023-08-29 0 1.550 1.540 1.650 - - 0 0 - 1.391 1.382 1.480 - - 0 - 0.00%
2023-08-28 0 1.550 1.500 1.650 1.550 1.600 48,883 77,308 1.5815 1.391 1.346 1.480 1.391 1.436 54,481 1.4190 -6.06%
2023-08-25 0 1.650 1.550 1.730 - - 0 0 - 1.480 1.391 1.552 - - 0 - 0.00%
2023-08-24 0 1.650 1.650 1.750 1.640 1.640 19,262 31,579 1.6394 1.480 1.480 1.570 1.471 1.471 21,468 1.4710 -3.51%
2023-08-23 0 1.710 - 1.750 - - 0 0 - 1.534 - 1.570 - - 0 - 0.00%
2023-08-22 0 1.710 1.650 1.710 - - 0 0 - 1.534 1.480 1.534 - - 0 - 0.00%
2023-08-21 0 1.710 1.640 1.750 - - 0 0 - 1.534 1.471 1.570 - - 0 - 0.00%
2023-08-18 0 1.710 1.670 1.770 - - 0 0 - 1.534 1.498 1.588 - - 0 - 0.00%
2023-08-17 0 1.710 1.710 1.800 1.700 1.760 15,000 25,600 1.7067 1.534 1.534 1.615 1.525 1.579 16,718 1.5313 -2.84%
2023-08-16 0 1.760 1.700 1.800 - - 145 240 1.6552 1.579 1.525 1.615 - - 162 1.4851 0.00%
2023-08-15 0 1.760 1.700 1.820 1.760 1.760 39,000 68,640 1.7600 1.579 1.525 1.633 1.579 1.579 43,467 1.5791 -2.22%
2023-08-14 0 1.800 1.700 1.820 - - 0 0 - 1.615 1.525 1.633 - - 0 - 0.00%
2023-08-11 0 1.800 1.700 1.820 - - 0 0 - 1.615 1.525 1.633 - - 0 - 0.00%
2023-08-10 0 1.800 1.700 1.840 - - 0 0 - 1.615 1.525 1.651 - - 0 - 0.00%
2023-08-09 0 1.800 1.720 1.840 - - 0 0 - 1.615 1.543 1.651 - - 0 - 0.00%
2023-08-08 0 1.800 1.720 1.800 - - 0 0 - 1.615 1.543 1.615 - - 0 - 0.00%
2023-08-07 0 1.800 1.760 1.830 1.800 1.800 5,000 9,000 1.8000 1.615 1.579 1.642 1.615 1.615 5,573 1.6150 0.00%
2023-08-04 0 1.800 1.740 1.840 - - 0 0 - 1.615 1.561 1.651 - - 0 - 0.00%
2023-08-03 0 1.800 1.800 1.840 1.800 1.800 13,000 23,400 1.8000 1.615 1.615 1.651 1.615 1.615 14,489 1.6150 0.00%
2023-08-02 0 1.800 1.740 1.840 - - 0 0 - 1.615 1.561 1.651 - - 0 - 0.00%
2023-08-01 0 1.800 1.750 1.850 - - 0 0 - 1.615 1.570 1.660 - - 0 - 0.00%
2023-07-31 0 1.800 1.750 1.850 - - 0 0 - 1.615 1.570 1.660 - - 0 - 0.00%
2023-07-28 0 1.800 1.800 1.840 1.770 1.770 5,000 8,850 1.7700 1.615 1.615 1.651 1.588 1.588 5,573 1.5881 0.00%
2023-07-27 0 1.800 1.750 1.870 - - 0 0 - 1.615 1.570 1.678 - - 0 - 0.00%
2023-07-26 0 1.800 1.800 1.870 1.760 1.760 3,000 5,320 1.7733 1.615 1.615 1.678 1.579 1.579 3,344 1.5911 0.00%
2023-07-25 0 1.800 1.800 1.890 1.800 1.800 2,000 3,690 1.8450 1.615 1.615 1.696 1.615 1.615 2,229 1.6554 -4.76%
2023-07-24 0 1.890 1.790 1.890 - - 0 0 - 1.696 1.606 1.696 - - 0 - 0.00%
2023-07-21 0 1.890 1.790 1.890 - - 0 0 - 1.696 1.606 1.696 - - 0 - 0.00%
2023-07-20 0 1.890 1.700 1.890 - - 0 0 - 1.696 1.525 1.696 - - 0 - 0.00%
2023-07-19 0 1.890 1.790 1.890 - - 0 0 - 1.696 1.606 1.696 - - 0 - 0.00%
2023-07-18 0 1.890 1.790 1.890 - - 0 0 - 1.696 1.606 1.696 - - 0 - -0.53%
2023-07-14 0 1.900 1.790 1.900 - - 0 0 - 1.705 1.606 1.705 - - 0 - 0.00%
2023-07-13 0 1.900 1.820 1.900 1.900 1.900 1,000 1,900 1.9000 1.705 1.633 1.705 1.705 1.705 1,115 1.7048 2.70%
2023-07-12 0 1.850 1.780 1.900 - - 0 0 - 1.660 1.597 1.705 - - 0 - 0.00%
2023-07-11 0 1.850 1.800 1.900 - - 0 0 - 1.660 1.615 1.705 - - 0 - 0.00%
2023-07-10 0 1.850 1.780 1.900 - - 0 0 - 1.660 1.597 1.705 - - 0 - 0.00%
2023-07-07 0 1.850 1.820 1.900 1.850 1.850 12,000 22,200 1.8500 1.660 1.633 1.705 1.660 1.660 13,374 1.6599 0.00%
2023-07-06 0 1.850 1.850 1.900 1.790 1.830 2,000 3,620 1.8100 1.660 1.660 1.705 1.606 1.642 2,229 1.6240 0.00%
2023-07-05 0 1.850 1.830 1.940 1.850 1.850 41,000 75,850 1.8500 1.660 1.642 1.741 1.660 1.660 45,696 1.6599 -1.60%
2023-07-04 0 1.880 1.850 1.900 1.880 1.880 21,285 40,007 1.8796 1.687 1.660 1.705 1.687 1.687 23,723 1.6864 1.62%
2023-07-03 0 1.850 1.850 1.900 1.850 1.850 1,176 2,184 1.8571 1.660 1.660 1.705 1.660 1.660 1,311 1.6663 -2.63%
2023-06-30 0 1.900 1.850 1.900 1.900 1.900 1,000 1,900 1.9000 1.705 1.660 1.705 1.705 1.705 1,115 1.7048 0.00%
2023-06-29 0 1.900 1.850 1.940 - - 0 0 - 1.705 1.660 1.741 - - 0 - 0.00%
2023-06-28 0 1.900 1.850 1.940 - - 0 0 - 1.705 1.660 1.741 - - 0 - 0.00%
2023-06-27 0 1.900 1.870 1.940 - - 0 0 - 1.705 1.678 1.741 - - 0 - 0.00%
2023-06-26 0 1.900 1.850 1.900 - - 0 0 - 1.705 1.660 1.705 - - 0 - 0.00%
2023-06-23 0 1.900 1.850 1.910 - - 0 0 - 1.705 1.660 1.714 - - 0 - 0.00%
2023-06-21 0 1.900 1.850 1.950 - - 0 0 - 1.705 1.660 1.750 - - 0 - 0.00%
2023-06-20 0 1.900 1.850 1.920 - - 0 0 - 1.705 1.660 1.723 - - 0 - 0.00%
2023-06-19 0 1.900 1.850 1.930 - - 0 0 - 1.705 1.660 1.732 - - 0 - 0.00%
2023-06-16 0 1.900 1.850 1.950 1.850 1.900 6,770 12,559 1.8551 1.705 1.660 1.750 1.660 1.705 7,545 1.6645 -2.56%
2023-06-15 0 1.950 1.850 1.950 - - 0 0 - 1.750 1.660 1.750 - - 0 - 0.00%
2023-06-14 0 1.950 1.850 1.950 1.950 1.950 1,000 1,950 1.9500 1.750 1.660 1.750 1.750 1.750 1,115 1.7496 3.17%
2023-06-13 0 1.890 1.880 1.980 1.850 1.860 53,138 98,561 1.8548 1.696 1.687 1.777 1.660 1.669 59,224 1.6642 -4.55%
2023-06-12 0 1.980 1.900 1.980 1.980 2.020 55,000 109,150 1.9845 1.777 1.705 1.777 1.777 1.812 61,299 1.7806 1.54%
2023-06-09 0 1.950 1.920 1.990 1.920 1.950 12,000 23,100 1.9250 1.750 1.723 1.786 1.723 1.750 13,374 1.7272 0.00%
2023-06-08 0 1.950 1.900 2.100 - - 0 0 - 1.750 1.705 1.884 - - 0 - 0.00%
2023-06-07 0 1.950 1.860 2.020 - - 0 0 - 1.750 1.669 1.812 - - 0 - 0.00%
2023-06-06 0 1.950 1.860 2.100 1.950 1.950 39,000 76,050 1.9500 1.750 1.669 1.884 1.750 1.750 43,467 1.7496 0.00%
2023-06-05 0 1.950 1.940 2.040 1.950 1.950 12,000 23,400 1.9500 1.750 1.741 1.830 1.750 1.750 13,374 1.7496 -3.94%
2023-06-02 0 2.030 1.850 2.080 2.030 2.030 10,000 20,300 2.0300 1.821 1.660 1.866 1.821 1.821 11,145 1.8214 0.00%
2023-06-01 0 2.030 1.850 2.030 - - 0 0 - 1.821 1.660 1.821 - - 0 - 0.00%
2023-05-31 0 2.030 1.880 2.030 - - 0 0 - 1.821 1.687 1.821 - - 0 - -1.46%
2023-05-30 0 2.060 1.880 2.060 - - 2,000 3,760 1.8800 1.848 1.687 1.848 - - 2,229 1.6868 -0.96%
2023-05-29 0 2.080 1.880 2.080 - - 0 0 - 1.866 1.687 1.866 - - 0 - 0.00%
2023-05-25 0 2.080 1.880 2.090 - - 0 0 - 1.866 1.687 1.875 - - 0 - 0.00%
2023-05-24 0 2.080 1.880 2.090 - - 0 0 - 1.866 1.687 1.875 - - 0 - 0.00%
2023-05-23 0 2.080 1.880 2.090 - - 0 0 - 1.866 1.687 1.875 - - 0 - 0.00%
2023-05-22 0 2.080 1.860 2.080 - - 0 0 - 1.866 1.669 1.866 - - 0 - 0.00%
2023-05-19 0 2.080 1.880 2.090 2.080 2.080 1,000 2,080 2.0800 1.866 1.687 1.875 1.866 1.866 1,115 1.8663 4.00%
2023-05-18 0 2.000 1.880 2.080 - - 0 0 - 1.794 1.687 1.866 - - 0 - 0.00%
2023-05-17 0 2.000 1.900 2.000 - - 0 0 - 1.794 1.705 1.794 - - 0 - -4.76%
2023-05-16 0 2.100 1.920 2.100 - - 0 0 - 1.884 1.723 1.884 - - 0 - 0.00%
2023-05-15 0 2.100 1.860 2.100 - - 0 0 - 1.884 1.669 1.884 - - 0 - 0.00%
2023-05-12 0 2.100 1.860 2.100 - - 0 0 - 1.884 1.669 1.884 - - 0 - 0.00%
2023-05-11 0 2.100 1.860 2.100 - - 0 0 - 1.884 1.669 1.884 - - 0 - 0.00%
2023-05-10 0 2.100 1.910 2.100 - - 0 0 - 1.884 1.714 1.884 - - 0 - 0.00%
2023-05-09 0 2.100 1.860 2.100 2.000 2.100 11,000 22,100 2.0091 1.884 1.669 1.884 1.794 1.884 12,260 1.8026 5.00%
2023-05-08 0 2.000 1.850 2.000 - - 86 154 1.7907 1.794 1.660 1.794 - - 96 1.6067 0.00%
2023-05-05 0 2.000 2.000 2.010 1.930 1.940 14,000 27,070 1.9336 1.794 1.794 1.803 1.732 1.741 15,603 1.7349 3.63%
2023-05-04 0 1.930 1.930 2.010 - - 0 0 - 1.732 1.732 1.803 - - 0 - 2.66%
2023-05-03 0 1.880 1.880 2.010 - - 0 0 - 1.687 1.687 1.803 - - 0 - 0.00%
2023-05-02 0 1.880 1.880 2.010 - - 0 0 - 1.687 1.687 1.803 - - 0 - 0.00%
2023-04-28 0 1.880 1.860 2.000 1.850 1.960 3,714 6,968 1.8761 1.687 1.669 1.794 1.660 1.759 4,139 1.6834 -5.53%
2023-04-27 0 1.990 1.850 2.010 - - 0 0 - 1.786 1.660 1.803 - - 0 - 0.00%
2023-04-26 0 1.990 1.850 2.010 1.990 1.990 4,085 8,129 1.9900 1.786 1.660 1.803 1.786 1.786 4,553 1.7855 1.53%
2023-04-25 0 1.960 1.850 1.990 - - 0 0 - 1.759 1.660 1.786 - - 0 - 0.00%
2023-04-24 0 1.960 1.870 1.960 1.830 1.960 37,000 69,370 1.8749 1.759 1.678 1.759 1.642 1.759 41,238 1.6822 -1.51%
2023-04-21 0 1.990 1.900 1.990 - - 0 0 - 1.786 1.705 1.786 - - 0 - 0.00%
2023-04-20 0 1.990 1.830 1.990 - - 0 0 - 1.786 1.642 1.786 - - 0 - 0.00%
2023-04-19 0 1.990 1.830 1.990 1.820 1.990 33,000 62,490 1.8936 1.786 1.642 1.786 1.633 1.786 36,779 1.6990 1.53%
2023-04-18 0 1.960 1.960 2.000 1.950 2.000 10,000 19,950 1.9950 1.759 1.759 1.794 1.750 1.794 11,145 1.7900 -2.00%
2023-04-17 0 2.000 1.990 2.000 2.000 2.010 4,000 8,010 2.0025 1.794 1.786 1.794 1.794 1.803 4,458 1.7967 0.00%
2023-04-14 0 2.000 1.880 2.000 - - 0 0 - 1.794 1.687 1.794 - - 0 - 0.00%
2023-04-13 0 2.000 1.900 2.000 2.000 2.000 1,000 2,000 2.0000 1.794 1.705 1.794 1.794 1.794 1,115 1.7945 0.50%
2023-04-12 0 1.990 1.990 2.000 - - 0 0 - 1.786 1.786 1.794 - - 0 - 0.00%
2023-04-11 0 1.990 1.950 2.000 1.990 2.010 9,000 17,990 1.9989 1.786 1.750 1.794 1.786 1.803 10,031 1.7935 0.00%
2023-04-06 0 1.990 1.920 2.000 1.990 2.000 94,000 187,980 1.9998 1.786 1.723 1.794 1.786 1.794 104,766 1.7943 -0.50%
2023-04-04 0 2.000 1.950 2.000 2.000 2.070 23,000 47,400 2.0609 1.794 1.750 1.794 1.794 1.857 25,634 1.8491 -3.38%
2023-04-03 0 2.070 1.880 2.070 2.070 2.070 5,000 10,350 2.0700 1.857 1.687 1.857 1.857 1.857 5,573 1.8573 -5.05%
2023-03-31 0 2.180 2.080 2.180 - - 0 0 - 1.956 1.866 1.956 - - 0 - -0.46%
2023-03-30 0 2.190 2.060 2.190 2.190 2.190 1,000 2,190 2.1900 1.965 1.848 1.965 1.965 1.965 1,115 1.9650 4.29%
2023-03-29 0 2.100 2.060 2.150 - - 0 0 - 1.884 1.848 1.929 - - 0 - 0.00%
2023-03-28 0 2.100 2.080 2.150 - - 0 0 - 1.884 1.866 1.929 - - 0 - 0.00%
2023-03-27 0 2.100 2.080 2.160 - - 0 0 - 1.884 1.866 1.938 - - 0 - 0.00%
2023-03-24 0 2.100 2.080 2.170 2.100 2.100 1,388 2,879 2.0742 1.884 1.866 1.947 1.884 1.884 1,547 1.8611 -2.91%
2023-03-23 0 2.163 2.050 2.170 - - 0 0 - 1.941 1.839 1.947 - - 0 - 0.02%
2023-03-22 0 2.180 2.090 2.180 - - 0 0 - 1.940 1.860 1.940 - - 0 - 0.00%
2023-03-21 0 2.180 2.070 2.180 - - 0 0 - 1.940 1.842 1.940 - - 0 - 0.00%
2023-03-20 0 2.180 2.060 2.180 - - 0 0 - 1.940 1.833 1.940 - - 0 - 0.00%
2023-03-17 0 2.180 2.070 2.190 2.100 2.180 49,000 103,390 2.1100 1.940 1.842 1.949 1.869 1.940 55,054 1.8780 3.81%
2023-03-16 0 2.100 2.100 2.180 2.040 2.060 5,000 10,220 2.0440 1.869 1.869 1.940 1.816 1.833 5,618 1.8192 -5.41%
2023-03-15 0 2.220 2.060 2.230 - - 0 0 - 1.976 1.833 1.985 - - 0 - 0.00%
2023-03-14 0 2.220 2.030 2.230 - - 0 0 - 1.976 1.807 1.985 - - 0 - 0.00%
2023-03-13 0 2.220 2.130 2.230 - - 0 0 - 1.976 1.896 1.985 - - 0 - 0.00%
2023-03-10 0 2.220 2.050 2.220 - - 2,000 4,260 2.1300 1.976 1.825 1.976 - - 2,247 1.8958 -1.33%
2023-03-09 0 2.250 2.150 2.330 - - 0 0 - 2.003 1.914 2.074 - - 0 - 0.00%
2023-03-08 0 2.250 2.130 2.480 - - 21 45 2.1429 2.003 1.896 2.207 - - 24 1.9072 0.00%
2023-03-07 0 2.250 2.130 2.290 - - 0 0 - 2.003 1.896 2.038 - - 0 - 0.00%
2023-03-06 0 2.250 2.150 2.280 2.130 2.400 103,000 220,780 2.1435 2.003 1.914 2.029 1.896 2.136 115,725 1.9078 -4.26%
2023-03-03 0 2.350 2.120 2.480 - - 1,000 2,280 2.2800 2.092 1.887 2.207 - - 1,124 2.0293 0.00%
2023-03-02 0 2.350 2.110 2.400 - - 0 0 - 2.092 1.878 2.136 - - 0 - 0.00%
2023-03-01 0 2.350 2.150 2.450 2.350 2.350 3,000 7,050 2.3500 2.092 1.914 2.181 2.092 2.092 3,371 2.0916 0.00%
2023-02-28 0 2.350 2.090 2.450 - - 0 0 - 2.092 1.860 2.181 - - 0 - 0.00%
2023-02-27 0 2.350 2.070 2.400 - - 0 0 - 2.092 1.842 2.136 - - 0 - 0.00%
2023-02-24 0 2.350 2.030 2.360 2.350 2.350 1,000 2,350 2.3500 2.092 1.807 2.100 2.092 2.092 1,124 2.0916 4.44%
2023-02-23 0 2.250 2.120 2.350 - - 0 0 - 2.003 1.887 2.092 - - 0 - 0.00%
2023-02-22 0 2.250 2.120 2.350 - - 7 14 2.0000 2.003 1.887 2.092 - - 8 1.7801 0.00%
2023-02-21 0 2.250 2.120 2.350 - - 0 0 - 2.003 1.887 2.092 - - 0 - 0.00%
2023-02-20 0 2.250 2.120 2.250 - - 0 0 - 2.003 1.887 2.003 - - 0 - 0.00%
2023-02-17 0 2.250 2.120 2.250 - - 0 0 - 2.003 1.887 2.003 - - 0 - 0.00%
2023-02-16 0 2.250 2.120 2.250 - - 0 0 - 2.003 1.887 2.003 - - 0 - 0.00%
2023-02-15 0 2.250 2.120 2.250 - - 0 0 - 2.003 1.887 2.003 - - 0 - 0.00%
2023-02-14 0 2.250 2.120 2.250 - - 0 0 - 2.003 1.887 2.003 - - 0 - 0.00%
2023-02-13 0 2.250 2.140 2.250 - - 0 0 - 2.003 1.905 2.003 - - 0 - 0.00%
2023-02-10 0 2.250 2.130 2.390 - - 0 0 - 2.003 1.896 2.127 - - 0 - 0.00%
2023-02-09 0 2.250 2.120 2.400 - - 0 0 - 2.003 1.887 2.136 - - 0 - 0.00%
2023-02-08 0 2.250 2.130 2.350 2.190 2.400 12,000 27,650 2.3042 2.003 1.896 2.092 1.949 2.136 13,483 2.0508 2.74%
2023-02-07 0 2.190 2.150 2.190 - - 0 0 - 1.949 1.914 1.949 - - 0 - 0.00%
2023-02-06 0 2.190 2.120 2.190 - - 0 0 - 1.949 1.887 1.949 - - 0 - 0.00%
2023-02-03 0 2.190 2.110 2.190 - - 0 0 - 1.949 1.878 1.949 - - 0 - 0.00%
2023-02-02 0 2.190 2.120 2.190 2.190 2.190 1,000 2,190 2.1900 1.949 1.887 1.949 1.949 1.949 1,124 1.9492 3.30%
2023-02-01 0 2.120 2.120 2.190 2.120 2.120 8,000 16,960 2.1200 1.887 1.887 1.949 1.887 1.887 8,988 1.8869 -1.40%
2023-01-31 0 2.150 2.150 2.190 2.120 2.140 20,000 42,490 2.1245 1.914 1.914 1.949 1.887 1.905 22,471 1.8909 0.47%
2023-01-30 0 2.140 2.140 2.230 2.120 2.230 15,565 34,005 2.1847 1.905 1.905 1.985 1.887 1.985 17,488 1.9445 -4.89%
2023-01-27 0 2.250 2.160 2.250 2.200 2.280 12,000 27,250 2.2708 2.003 1.922 2.003 1.958 2.029 13,483 2.0211 -8.54%
2023-01-26 0 2.460 2.150 2.490 - - 0 0 - 2.189 1.914 2.216 - - 0 - 0.00%
2023-01-20 0 2.460 2.100 2.490 - - 0 0 - 2.189 1.869 2.216 - - 0 - 0.00%
2023-01-19 0 2.460 2.160 2.480 2.050 2.460 6,063 13,516 2.2293 2.189 1.922 2.207 1.825 2.189 6,812 1.9841 15.49%
2023-01-18 0 2.130 2.050 2.160 - - 0 0 - 1.896 1.825 1.922 - - 0 - 0.00%
2023-01-17 0 2.130 2.050 2.160 - - 0 0 - 1.896 1.825 1.922 - - 0 - 0.00%
2023-01-16 0 2.130 2.100 2.160 2.130 2.130 6,000 12,780 2.1300 1.896 1.869 1.922 1.896 1.896 6,741 1.8958 1.91%
2023-01-13 0 2.090 2.050 2.160 2.090 2.120 12,296 25,993 2.1139 1.860 1.825 1.922 1.860 1.887 13,815 1.8815 -9.91%
2023-01-12 0 2.320 2.150 2.360 - - 0 0 - 2.065 1.914 2.100 - - 0 - 0.00%
2023-01-11 0 2.320 2.150 2.320 - - 0 0 - 2.065 1.914 2.065 - - 0 - 0.00%
2023-01-10 0 2.320 2.160 2.380 2.150 2.320 2,000 4,470 2.2350 2.065 1.922 2.118 1.914 2.065 2,247 1.9892 4.98%
2023-01-09 0 2.210 2.050 2.360 - - 0 0 - 1.967 1.825 2.100 - - 0 - 0.00%
2023-01-06 0 2.210 2.140 2.290 2.210 2.210 7,000 15,470 2.2100 1.967 1.905 2.038 1.967 1.967 7,865 1.9670 2.79%
2023-01-05 0 2.150 2.100 2.230 2.150 2.150 14,000 30,100 2.1500 1.914 1.869 1.985 1.914 1.914 15,730 1.9136 1.42%
2023-01-04 0 2.120 2.060 2.120 - - 0 0 - 1.887 1.833 1.887 - - 0 - 0.00%
2023-01-03 0 2.120 2.060 2.120 - - 0 0 - 1.887 1.833 1.887 - - 0 - 0.00%
2022-12-30 0 2.120 2.060 2.160 2.120 2.170 2,000 4,290 2.1450 1.887 1.833 1.922 1.887 1.931 2,247 1.9091 -1.40%
2022-12-29 0 2.150 2.050 2.200 - - 0 0 - 1.914 1.825 1.958 - - 0 - 0.00%
2022-12-28 0 2.150 2.050 2.190 - - 0 0 - 1.914 1.825 1.949 - - 0 - 0.00%
2022-12-23 0 2.150 2.100 2.230 - - 0 0 - 1.914 1.869 1.985 - - 0 - 0.00%
2022-12-22 0 2.150 2.050 2.200 - - 0 0 - 1.914 1.825 1.958 - - 0 - 0.00%
2022-12-21 0 2.150 2.140 2.230 2.080 2.490 54,000 121,750 2.2546 1.914 1.905 1.985 1.851 2.216 60,672 2.0067 -0.46%
2022-12-20 0 2.160 2.260 2.300 - - 0 0 - 1.922 2.011 2.047 - - 0 - 0.00%
2022-12-19 0 2.160 2.080 2.200 - - 0 0 - 1.922 1.851 1.958 - - 0 - 0.00%
2022-12-16 0 2.160 2.050 2.160 - - 0 0 - 1.922 1.825 1.922 - - 0 - 0.00%
2022-12-15 0 2.160 2.060 2.160 - - 0 0 - 1.922 1.833 1.922 - - 0 - 0.00%
2022-12-14 0 2.160 2.130 2.160 - - 0 0 - 1.922 1.896 1.922 - - 0 - 0.00%
2022-12-13 0 2.160 2.160 2.270 2.160 2.160 1,631 3,409 2.0901 1.922 1.922 2.020 1.922 1.922 1,833 1.8603 1.89%
2022-12-12 0 2.120 2.080 2.160 - - 0 0 - 1.887 1.851 1.922 - - 0 - 0.00%
2022-12-09 0 2.120 2.000 2.160 - - 0 0 - 1.887 1.780 1.922 - - 0 - 0.00%
2022-12-08 0 2.120 2.120 2.160 2.050 2.120 22,042 45,904 2.0826 1.887 1.887 1.922 1.825 1.887 24,765 1.8536 -2.75%
2022-12-07 0 2.180 2.070 2.260 - - 0 0 - 1.940 1.842 2.011 - - 0 - 0.00%
2022-12-06 0 2.180 2.080 2.250 - - 0 0 - 1.940 1.851 2.003 - - 0 - 0.00%
2022-12-05 0 2.180 2.100 2.180 - - 0 0 - 1.940 1.869 1.940 - - 0 - -0.91%
2022-12-02 0 2.200 2.070 2.210 - - 0 0 - 1.958 1.842 1.967 - - 0 - 0.00%
2022-12-01 0 2.200 2.070 2.210 - - 0 0 - 1.958 1.842 1.967 - - 0 - 0.00%
2022-11-30 0 2.200 2.050 2.200 2.200 2.200 1,000 2,200 2.2000 1.958 1.825 1.958 1.958 1.958 1,124 1.9581 3.29%
2022-11-29 0 2.130 2.050 2.200 - - 0 0 - 1.896 1.825 1.958 - - 0 - 0.00%
2022-11-28 0 2.130 2.050 2.200 - - 462 933 2.0195 1.896 1.825 1.958 - - 519 1.7974 0.00%
2022-11-25 0 2.130 2.050 2.200 - - 0 0 - 1.896 1.825 1.958 - - 0 - 0.00%
2022-11-24 0 2.150 2.150 2.200 - - 0 0 - 1.896 1.896 1.940 - - 0 - 0.00%
2022-11-23 0 2.150 2.150 2.250 2.150 2.200 3,000 6,550 2.1833 1.896 1.896 1.984 1.896 1.940 3,402 1.9252 0.00%
2022-11-22 0 2.150 2.150 2.200 - - 0 0 - 1.896 1.896 1.940 - - 0 - 0.47%
2022-11-21 0 2.140 2.040 2.150 2.140 2.150 14,000 30,050 2.1464 1.887 1.799 1.896 1.887 1.896 15,877 1.8926 -2.73%
2022-11-18 0 2.200 2.160 2.220 - - 0 0 - 1.940 1.905 1.958 - - 0 - 0.00%
2022-11-17 0 2.200 2.160 2.290 2.200 2.200 4,000 8,800 2.2000 1.940 1.905 2.019 1.940 1.940 4,536 1.9399 1.85%
2022-11-16 0 2.160 2.160 2.290 2.160 2.160 10,000 21,600 2.1600 1.905 1.905 2.019 1.905 1.905 11,341 1.9046 0.00%
2022-11-15 0 2.160 2.160 2.290 2.160 2.160 6,000 12,960 2.1600 1.905 1.905 2.019 1.905 1.905 6,805 1.9046 0.00%
2022-11-14 0 2.160 2.160 2.290 - - 0 0 - 1.905 1.905 2.019 - - 0 - 0.47%
2022-11-11 0 2.150 2.150 2.280 2.150 2.150 1,000 2,150 2.1500 1.896 1.896 2.010 1.896 1.896 1,134 1.8958 0.00%
2022-11-10 0 2.150 2.150 2.220 2.150 2.220 16,000 34,520 2.1575 1.896 1.896 1.958 1.896 1.958 18,146 1.9024 -4.44%
2022-11-09 0 2.250 2.110 2.250 2.150 2.250 6,000 13,000 2.1667 1.984 1.861 1.984 1.896 1.984 6,805 1.9105 2.27%
2022-11-08 0 2.200 2.150 2.370 2.200 2.200 5,000 11,000 2.2000 1.940 1.896 2.090 1.940 1.940 5,670 1.9399 0.00%
2022-11-07 0 2.200 2.200 2.380 2.200 2.200 4,000 8,800 2.2000 1.940 1.940 2.099 1.940 1.940 4,536 1.9399 -0.90%
2022-11-04 0 2.220 2.150 2.260 2.150 2.220 2,000 4,370 2.1850 1.958 1.896 1.993 1.896 1.958 2,268 1.9266 3.26%
2022-11-03 0 2.150 2.150 2.260 - - 0 0 - 1.896 1.896 1.993 - - 0 - 0.94%
2022-11-02 0 2.130 2.120 2.260 - - 0 0 - 1.878 1.869 1.993 - - 0 - 0.00%
2022-11-01 0 2.130 2.130 2.210 2.130 2.130 10,000 21,300 2.1300 1.878 1.878 1.949 1.878 1.878 11,341 1.8781 -0.47%
2022-10-31 0 2.140 2.140 2.190 2.120 2.140 28,000 59,650 2.1304 1.887 1.887 1.931 1.869 1.887 31,755 1.8785 -0.47%
2022-10-28 0 2.150 2.120 2.150 2.150 2.150 5,000 10,750 2.1500 1.896 1.869 1.896 1.896 1.896 5,670 1.8958 -3.59%
2022-10-27 0 2.230 2.150 2.280 - - 0 0 - 1.966 1.896 2.010 - - 0 - 0.00%
2022-10-26 0 2.230 2.140 2.280 - - 0 0 - 1.966 1.887 2.010 - - 0 - 0.00%
2022-10-25 0 2.230 2.130 2.230 2.150 2.230 5,000 10,830 2.1660 1.966 1.878 1.966 1.896 1.966 5,670 1.9099 2.29%
2022-10-24 0 2.180 2.130 2.240 2.180 2.180 5,000 10,900 2.1800 1.922 1.878 1.975 1.922 1.922 5,670 1.9222 -0.91%
2022-10-21 0 2.200 2.200 2.290 2.200 2.290 25,000 55,360 2.2144 1.940 1.940 2.019 1.940 2.019 28,352 1.9526 -2.22%
2022-10-20 0 2.250 2.220 2.470 2.220 2.250 29,476 65,657 2.2275 1.984 1.958 2.178 1.958 1.984 33,429 1.9641 0.00%
2022-10-19 0 2.250 2.150 2.250 2.150 2.250 7,000 15,650 2.2357 1.984 1.896 1.984 1.896 1.984 7,939 1.9714 0.00%
2022-10-18 0 2.250 2.150 2.350 2.250 2.250 5,000 11,250 2.2500 1.984 1.896 2.072 1.984 1.984 5,670 1.9840 0.00%
2022-10-17 0 2.250 2.200 2.390 2.250 2.250 5,000 11,250 2.2500 1.984 1.940 2.107 1.984 1.984 5,670 1.9840 2.27%
2022-10-14 0 2.200 2.200 2.390 2.200 2.250 4,000 8,950 2.2375 1.940 1.940 2.107 1.940 1.984 4,536 1.9729 -5.58%
2022-10-13 0 2.330 2.200 2.330 2.330 2.330 1,000 2,330 2.3300 2.054 1.940 2.054 2.054 2.054 1,134 2.0545 5.91%
2022-10-12 0 2.200 2.200 2.290 2.100 2.290 16,000 35,700 2.2313 1.940 1.940 2.019 1.852 2.019 18,146 1.9674 -2.22%
2022-10-11 0 2.250 2.250 2.690 2.230 2.230 1,000 2,230 2.2300 1.984 1.984 2.372 1.966 1.966 1,134 1.9663 -4.66%
2022-10-10 0 2.360 2.200 2.460 2.200 2.360 10,000 22,560 2.2560 2.081 1.940 2.169 1.940 2.081 11,341 1.9892 6.31%
2022-10-07 0 2.220 2.180 2.360 - - 0 0 - 1.958 1.922 2.081 - - 0 - 0.00%
2022-10-06 0 2.220 2.160 2.400 - - 0 0 - 1.958 1.905 2.116 - - 0 - 0.00%
2022-10-05 0 2.220 2.220 2.300 - - 0 0 - 1.958 1.958 2.028 - - 0 - 3.26%
2022-10-03 0 2.150 2.070 2.290 - - 0 0 - 1.896 1.825 2.019 - - 0 - 0.00%
2022-09-30 0 2.150 2.090 2.290 2.150 2.150 6,000 12,900 2.1500 1.896 1.843 2.019 1.896 1.896 6,805 1.8958 -6.93%
2022-09-29 0 2.310 2.180 2.310 2.100 2.310 5,000 11,010 2.2020 2.037 1.922 2.037 1.852 2.037 5,670 1.9416 5.00%
2022-09-28 0 2.200 2.200 2.440 2.200 2.310 4,000 9,130 2.2825 1.940 1.940 2.151 1.940 2.037 4,536 2.0126 -4.76%
2022-09-27 0 2.310 2.160 2.400 2.310 2.310 1,000 2,310 2.3100 2.037 1.905 2.116 2.037 2.037 1,134 2.0369 2.67%
2022-09-26 0 2.250 2.150 2.330 - - 0 0 - 1.984 1.896 2.054 - - 0 - 0.00%
2022-09-23 0 2.250 2.160 2.260 2.160 2.250 13,000 28,860 2.2200 1.984 1.905 1.993 1.905 1.984 14,743 1.9575 1.35%
2022-09-22 0 2.220 2.220 2.340 2.210 2.260 11,000 24,810 2.2555 1.958 1.958 2.063 1.949 1.993 12,475 1.9888 -1.77%
2022-09-21 0 2.260 2.260 2.340 2.260 2.280 12,000 27,320 2.2767 1.993 1.993 2.063 1.993 2.010 13,609 2.0075 -0.88%
2022-09-20 0 2.280 2.280 2.430 2.280 2.280 18,000 41,040 2.2800 2.010 2.010 2.143 2.010 2.010 20,414 2.0104 -0.87%
2022-09-19 0 2.300 2.200 2.350 2.300 2.300 10,000 23,000 2.3000 2.028 1.940 2.072 2.028 2.028 11,341 2.0280 -2.13%
2022-09-16 0 2.350 2.300 2.360 2.300 2.350 13,000 30,150 2.3192 2.072 2.028 2.081 2.028 2.072 14,743 2.0450 1.73%
2022-09-15 0 2.310 2.300 2.470 - - 0 0 - 2.037 2.028 2.178 - - 0 - 0.00%
2022-09-14 0 2.310 2.290 2.480 2.290 2.350 18,000 41,900 2.3278 2.037 2.019 2.187 2.019 2.072 20,414 2.0525 1.32%
2022-09-13 0 2.280 2.280 2.490 2.280 2.480 82,000 192,760 2.3507 2.010 2.010 2.196 2.010 2.187 92,996 2.0728 -7.32%
2022-09-09 0 2.460 2.310 2.460 2.460 2.460 2,000 4,920 2.4600 2.169 2.037 2.169 2.169 2.169 2,268 2.1691 4.68%
2022-09-08 0 2.350 2.320 2.420 2.320 2.380 30,000 70,500 2.3500 2.072 2.046 2.134 2.046 2.099 34,023 2.0721 -1.26%
2022-09-07 0 2.380 2.380 2.410 2.380 2.450 18,000 43,010 2.3894 2.099 2.099 2.125 2.099 2.160 20,414 2.1069 -3.25%
2022-09-06 0 2.460 2.360 2.470 2.400 2.460 25,000 60,100 2.4040 2.169 2.081 2.178 2.116 2.169 28,352 2.1197 -0.40%
2022-09-05 0 2.470 2.350 2.470 - - 0 0 - 2.178 2.072 2.178 - - 0 - -1.20%
2022-09-02 0 2.500 2.370 2.500 2.350 2.500 25,000 60,340 2.4136 2.204 2.090 2.204 2.072 2.204 28,352 2.1282 -0.79%
2022-09-01 0 2.520 2.330 2.520 - - 0 0 - 2.222 2.054 2.222 - - 0 - -0.79%
2022-08-31 0 2.540 2.320 2.540 2.320 2.550 11,000 25,750 2.3409 2.240 2.046 2.240 2.046 2.248 12,475 2.0641 9.96%
2022-08-30 0 2.310 2.420 2.500 2.300 2.370 23,000 54,180 2.3557 2.037 2.134 2.204 2.028 2.090 26,084 2.0771 -0.86%
2022-08-29 0 2.330 2.330 2.480 - - 0 0 - 2.054 2.054 2.187 - - 0 - 1.30%
2022-08-26 0 2.300 2.300 2.490 2.300 2.360 35,000 81,700 2.3343 2.028 2.028 2.196 2.028 2.081 39,693 2.0583 -1.29%
2022-08-25 0 2.330 2.340 2.490 - - 0 0 - 2.054 2.063 2.196 - - 0 - 1.30%
2022-08-24 0 2.300 2.410 2.440 2.300 2.380 30,187 71,274 2.3611 2.028 2.125 2.151 2.028 2.099 34,235 2.0819 -5.74%
2022-08-23 0 2.440 2.370 2.450 2.400 2.440 21,000 50,440 2.4019 2.151 2.090 2.160 2.116 2.151 23,816 2.1179 -0.41%
2022-08-22 0 2.450 2.400 2.450 2.450 2.450 10,000 24,500 2.4500 2.160 2.116 2.160 2.160 2.160 11,341 2.1603 -0.81%
2022-08-19 0 2.470 2.400 2.470 2.360 2.470 3,000 7,300 2.4333 2.178 2.116 2.178 2.081 2.178 3,402 2.1456 0.00%
2022-08-18 0 2.470 2.360 2.480 2.360 2.470 11,000 26,070 2.3700 2.178 2.081 2.187 2.081 2.178 12,475 2.0898 -0.80%
2022-08-17 0 2.490 2.360 2.500 2.380 2.490 31,000 74,290 2.3965 2.196 2.081 2.204 2.099 2.196 35,157 2.1131 3.75%
2022-08-16 0 2.400 2.400 2.490 2.400 2.400 31,000 74,400 2.4000 2.116 2.116 2.196 2.116 2.116 35,157 2.1162 -3.61%
2022-08-15 0 2.490 2.350 2.500 2.490 2.490 1,000 2,490 2.4900 2.196 2.072 2.204 2.196 2.196 1,134 2.1956 3.75%
2022-08-12 0 2.400 2.350 2.500 - - 0 0 - 2.116 2.072 2.204 - - 0 - 0.00%
2022-08-11 0 2.400 2.250 2.460 - - 0 0 - 2.116 1.984 2.169 - - 0 - 0.00%
2022-08-10 0 2.400 2.360 2.520 2.400 2.400 20,000 48,000 2.4000 2.116 2.081 2.222 2.116 2.116 22,682 2.1162 -0.41%
2022-08-09 0 2.410 2.410 2.500 2.390 2.410 2,000 4,800 2.4000 2.125 2.125 2.204 2.107 2.125 2,268 2.1162 0.42%
2022-08-08 0 2.400 2.360 2.400 2.400 2.410 21,000 50,410 2.4005 2.116 2.081 2.116 2.116 2.125 23,816 2.1166 0.84%
2022-08-05 0 2.380 2.380 2.510 2.380 2.520 32,000 76,000 2.3750 2.099 2.099 2.213 2.099 2.222 36,291 2.0942 0.42%
2022-08-04 0 2.370 2.380 2.510 - - 0 0 - 2.090 2.099 2.213 - - 0 - 0.00%
2022-08-03 0 2.370 2.330 2.500 - - 0 0 - 2.090 2.054 2.204 - - 0 - 0.00%
2022-08-02 0 2.370 2.370 2.450 2.330 2.380 21,000 49,150 2.3405 2.090 2.090 2.160 2.054 2.099 23,816 2.0637 3.04%
2022-08-01 0 2.300 2.300 2.500 2.300 2.300 2,000 4,600 2.3000 2.028 2.028 2.204 2.028 2.028 2,268 2.0280 -2.13%
2022-07-29 0 2.350 2.300 2.500 - - 0 0 - 2.072 2.028 2.204 - - 0 - 0.00%
2022-07-28 0 2.350 2.280 2.570 - - 0 0 - 2.072 2.010 2.266 - - 0 - 0.00%
2022-07-27 0 2.350 2.280 2.360 - - 0 0 - 2.072 2.010 2.081 - - 0 - 0.00%
2022-07-26 0 2.350 2.250 2.350 2.350 2.350 1,000 2,350 2.3500 2.072 1.984 2.072 2.072 2.072 1,134 2.0721 4.91%
2022-07-25 0 2.240 2.170 2.240 2.170 2.350 262,729 591,930 2.2530 1.975 1.913 1.975 1.913 2.072 297,960 1.9866 -3.45%
2022-07-22 0 2.320 2.280 2.360 2.320 2.360 20,000 46,800 2.3400 2.046 2.010 2.081 2.046 2.081 22,682 2.0633 -1.69%
2022-07-21 0 2.360 2.320 2.360 - - 10 23 2.3000 2.081 2.046 2.081 - - 11 2.0280 -3.67%
2022-07-20 0 2.450 2.320 2.470 2.320 2.450 22,400 52,418 2.3401 2.160 2.046 2.178 2.046 2.160 25,404 2.0634 4.26%
2022-07-19 0 2.350 2.250 2.310 2.350 2.410 125,000 297,010 2.3761 2.072 1.984 2.037 2.072 2.125 141,762 2.0951 -4.08%
2022-07-18 0 2.450 2.350 2.460 - - 0 0 - 2.160 2.072 2.169 - - 0 - 0.00%
2022-07-15 0 2.450 2.350 2.450 2.320 2.450 18,044 42,350 2.3470 2.160 2.072 2.160 2.046 2.160 20,464 2.0695 4.26%
2022-07-14 0 2.350 2.260 2.390 2.350 2.350 20,000 47,000 2.3500 2.072 1.993 2.107 2.072 2.072 22,682 2.0721 -0.84%
2022-07-13 0 2.370 2.350 2.370 2.360 2.500 82,000 194,020 2.3661 2.090 2.072 2.090 2.081 2.204 92,996 2.0863 -5.20%
2022-07-12 0 2.500 2.310 2.500 2.330 2.520 23,000 55,680 2.4209 2.204 2.037 2.204 2.054 2.222 26,084 2.1346 7.30%
2022-07-11 0 2.330 2.250 2.330 2.200 2.350 27,000 61,960 2.2948 2.054 1.984 2.054 1.940 2.072 30,621 2.0235 4.95%
2022-07-08 0 2.220 2.180 2.230 - - 0 0 - 1.958 1.922 1.966 - - 0 - 0.00%
2022-07-07 0 2.220 2.180 2.220 2.190 2.220 93,000 203,700 2.1903 1.958 1.922 1.958 1.931 1.958 105,471 1.9313 1.37%
2022-07-06 0 2.190 2.190 2.200 2.160 2.200 99,419 217,258 2.1853 1.931 1.931 1.940 1.905 1.940 112,751 1.9269 -7.59%
2022-07-05 0 2.370 2.180 2.370 - - 0 0 - 2.090 1.922 2.090 - - 0 - -0.42%
2022-07-04 0 2.380 2.160 2.380 2.150 2.420 3,940 8,744 2.2193 2.099 1.905 2.099 1.896 2.134 4,468 1.9569 6.25%
2022-06-30 0 2.240 2.130 2.270 2.130 2.240 95,412 203,351 2.1313 1.975 1.878 2.002 1.878 1.975 108,206 1.8793 -3.03%
2022-06-29 0 2.310 2.160 2.310 - - 0 0 - 2.037 1.905 2.037 - - 0 - 0.00%
2022-06-28 0 2.310 2.100 2.350 2.090 2.310 41,327 86,806 2.1005 2.037 1.852 2.072 1.843 2.037 46,869 1.8521 4.52%
2022-06-27 0 2.210 2.150 2.300 2.140 2.300 97,067 216,201 2.2273 1.949 1.896 2.028 1.887 2.028 110,083 1.9640 9.95%
2022-06-24 0 2.010 2.000 2.200 - - 2,000 4,020 2.0100 1.772 1.764 1.940 - - 2,268 1.7723 0.00%
2022-06-23 0 2.010 2.010 2.050 2.010 2.010 90,000 180,900 2.0100 1.772 1.772 1.808 1.772 1.772 102,069 1.7723 0.50%
2022-06-22 0 2.000 2.000 2.050 1.950 1.950 11,000 21,450 1.9500 1.764 1.764 1.808 1.719 1.719 12,475 1.7194 0.00%
2022-06-21 0 2.000 1.980 2.110 2.000 2.000 5,178 10,334 1.9958 1.764 1.746 1.861 1.764 1.764 5,872 1.7598 0.00%
2022-06-20 0 2.000 1.970 2.000 2.000 2.000 21,000 42,000 2.0000 1.764 1.737 1.764 1.764 1.764 23,816 1.7635 -0.50%
2022-06-17 0 2.010 1.960 2.010 1.970 2.010 61,000 122,170 2.0028 1.772 1.728 1.772 1.737 1.772 69,180 1.7660 0.50%
2022-06-16 0 2.000 2.000 2.050 - - 0 0 - 1.764 1.764 1.808 - - 0 - 0.00%
2022-06-15 0 2.000 2.000 2.010 2.000 2.010 170,988 342,186 2.0012 1.764 1.764 1.772 1.764 1.772 193,917 1.7646 -5.66%
2022-06-14 0 2.120 2.010 2.140 2.010 2.120 12,000 24,530 2.0442 1.869 1.772 1.887 1.772 1.869 13,609 1.8025 0.95%
2022-06-13 0 2.100 1.960 2.100 2.100 2.100 1,000 2,100 2.1000 1.852 1.728 1.852 1.852 1.852 1,134 1.8517 5.00%
2022-06-10 0 2.000 2.060 2.120 - - 0 0 - 1.764 1.816 1.869 - - 0 - 0.00%
2022-06-09 0 2.000 1.990 2.000 2.000 2.000 20,000 40,000 2.0000 1.764 1.755 1.764 1.764 1.764 22,682 1.7635 -0.50%
2022-06-08 0 2.010 2.010 2.060 2.000 2.000 25,000 50,000 2.0000 1.772 1.772 1.816 1.764 1.764 28,352 1.7635 1.52%
2022-06-07 0 1.980 1.950 2.130 1.980 1.980 10,523 20,819 1.9784 1.746 1.719 1.878 1.746 1.746 11,934 1.7445 -1.00%
2022-06-06 0 2.000 1.990 2.130 1.990 2.000 91,000 181,660 1.9963 1.764 1.755 1.878 1.755 1.764 103,203 1.7602 -1.48%
2022-06-02 0 2.030 2.030 2.130 - - 0 0 - 1.790 1.790 1.878 - - 0 - 0.00%
2022-06-01 0 2.030 2.020 2.130 2.000 2.000 99,000 198,000 2.0000 1.790 1.781 1.878 1.764 1.764 112,276 1.7635 -4.69%
2022-05-31 0 2.130 2.010 2.130 - - 0 0 - 1.878 1.772 1.878 - - 0 - -0.93%
2022-05-30 0 2.150 2.060 2.150 - - 0 0 - 1.896 1.816 1.896 - - 0 - 0.00%
2022-05-27 0 2.150 2.000 2.150 2.150 2.150 1,000 2,150 2.1500 1.896 1.764 1.896 1.896 1.896 1,134 1.8958 4.88%
2022-05-26 0 2.050 2.000 2.110 - - 0 0 - 1.808 1.764 1.861 - - 0 - 0.00%
2022-05-25 0 2.050 2.010 2.080 2.010 2.050 8,000 16,120 2.0150 1.808 1.772 1.834 1.772 1.808 9,073 1.7767 1.49%
2022-05-24 0 2.020 2.000 2.100 - - 0 0 - 1.781 1.764 1.852 - - 0 - 0.00%
2022-05-23 0 2.020 2.020 2.090 2.000 2.010 33,872 67,727 1.9995 1.781 1.781 1.843 1.764 1.772 38,414 1.7631 -1.46%
2022-05-20 0 2.050 2.050 2.070 - - 0 0 - 1.808 1.808 1.825 - - 0 - 1.49%
2022-05-19 0 2.020 2.020 2.120 2.000 2.050 62,367 125,177 2.0071 1.781 1.781 1.869 1.764 1.808 70,730 1.7698 -3.81%
2022-05-18 0 2.100 2.080 2.150 2.100 2.150 35,000 74,500 2.1286 1.852 1.834 1.896 1.852 1.896 39,693 1.8769 -2.78%
2022-05-17 0 2.160 2.020 2.220 - - 0 0 - 1.905 1.781 1.958 - - 0 - 0.00%
2022-05-16 0 2.160 2.160 2.230 2.060 2.220 52,349 112,702 2.1529 1.905 1.905 1.966 1.816 1.958 59,369 1.8983 -6.09%
2022-05-13 0 2.300 2.200 2.350 2.300 2.300 1,131 2,554 2.2582 2.028 1.940 2.072 2.028 2.028 1,283 1.9912 4.55%
2022-05-12 0 2.200 2.310 2.350 2.200 2.200 22,131 48,707 2.2008 1.940 2.037 2.072 1.940 1.940 25,099 1.9406 -3.51%
2022-05-11 0 2.280 2.040 2.350 - - 0 0 - 2.010 1.799 2.072 - - 0 - 0.00%
2022-05-10 0 2.280 2.200 2.330 - - 0 0 - 2.010 1.940 2.054 - - 0 - 0.00%
2022-05-06 0 2.280 2.240 2.280 2.240 2.280 25,000 56,430 2.2572 2.010 1.975 2.010 1.975 2.010 28,352 1.9903 -5.79%
2022-05-05 0 2.420 2.260 2.420 - - 0 0 - 2.134 1.993 2.134 - - 0 - 0.00%
2022-05-04 0 2.420 2.260 2.420 - - 0 0 - 2.134 1.993 2.134 - - 0 - 0.00%
2022-05-03 0 2.420 2.260 2.420 - - 0 0 - 2.134 1.993 2.134 - - 0 - 0.00%
2022-04-29 0 2.420 2.300 2.420 2.250 2.430 2,200 5,124 2.3291 2.134 2.028 2.134 1.984 2.143 2,495 2.0537 5.22%
2022-04-28 0 2.300 2.260 2.430 - - 323 671 2.0774 2.028 1.993 2.143 - - 366 1.8318 0.00%
2022-04-27 0 2.300 2.250 2.430 - - 0 0 - 2.028 1.984 2.143 - - 0 - 0.00%
2022-04-26 0 2.300 2.300 2.490 2.250 2.250 1,000 2,250 2.2500 2.028 2.028 2.196 1.984 1.984 1,134 1.9840 0.00%
2022-04-25 0 2.300 2.190 2.330 2.300 2.300 20,000 46,000 2.3000 2.028 1.931 2.054 2.028 2.028 22,682 2.0280 -1.29%
2022-04-22 0 2.330 2.330 2.540 - - 0 0 - 2.054 2.054 2.240 - - 0 - 1.30%
2022-04-21 0 2.300 2.300 2.500 2.300 2.300 9,000 20,700 2.3000 2.028 2.028 2.204 2.028 2.028 10,207 2.0280 -6.12%
2022-04-20 0 2.450 2.250 2.490 - - 0 0 - 2.160 1.984 2.196 - - 0 - 0.00%
2022-04-19 0 2.450 2.250 2.490 - - 0 0 - 2.160 1.984 2.196 - - 0 - 0.00%
2022-04-14 0 2.450 2.250 2.500 - - 382 848 2.2199 2.160 1.984 2.204 - - 433 1.9574 0.00%
2022-04-13 0 2.450 2.250 2.450 2.500 2.500 3,000 7,500 2.5000 2.160 1.984 2.160 2.204 2.204 3,402 2.2044 2.94%
2022-04-12 0 2.380 2.200 2.480 - - 0 0 - 2.099 1.940 2.187 - - 0 - 0.00%
2022-04-11 0 2.380 2.210 2.480 - - 0 0 - 2.099 1.949 2.187 - - 0 - 0.00%
2022-04-08 0 2.380 2.180 2.380 2.290 2.380 24,000 55,250 2.3021 2.099 1.922 2.099 2.019 2.099 27,218 2.0299 2.59%
2022-04-07 0 2.320 2.300 2.430 - - 0 0 - 2.046 2.028 2.143 - - 0 - 0.00%
2022-04-06 0 2.320 2.250 2.450 - - 0 0 - 2.046 1.984 2.160 - - 0 - 0.00%
2022-04-04 0 2.320 2.250 2.420 - - 0 0 - 2.046 1.984 2.134 - - 0 - 0.00%
2022-04-01 0 2.320 2.200 2.360 - - 0 0 - 2.046 1.940 2.081 - - 0 - -2.11%
2022-03-31 0 2.370 2.330 2.480 - - 0 0 - 2.090 2.054 2.187 - - 0 - 0.00%
2022-03-30 0 2.370 2.200 2.480 2.370 2.370 1,000 2,370 2.3700 2.090 1.940 2.187 2.090 2.090 1,134 2.0898 3.04%
2022-03-29 0 2.300 2.240 2.380 2.220 2.300 7,000 15,780 2.2543 2.028 1.975 2.099 1.958 2.028 7,939 1.9877 -3.36%
2022-03-28 0 2.380 2.230 2.380 - - 2,000 4,800 2.4000 2.099 1.966 2.099 - - 2,268 2.1162 0.00%
2022-03-25 0 2.380 2.320 2.380 2.320 2.380 3,000 7,020 2.3400 2.099 2.046 2.099 2.046 2.099 3,402 2.0633 2.59%
2022-03-24 0 2.320 2.230 2.390 - - 0 0 - 2.046 1.966 2.107 - - 0 - 0.00%
2022-03-23 0 2.320 2.320 2.340 2.300 2.320 6,000 13,900 2.3167 2.046 2.046 2.063 2.028 2.046 6,805 2.0427 2.65%
2022-03-22 0 2.260 2.190 2.300 2.180 2.260 15,000 33,500 2.2333 1.993 1.931 2.028 1.922 1.993 17,011 1.9693 -2.16%
2022-03-21 0 2.310 2.230 2.350 2.150 2.350 36,000 78,000 2.1667 2.037 1.966 2.072 1.896 2.072 40,827 1.9105 -3.55%
2022-03-18 0 2.410 2.300 2.480 2.250 2.410 25,000 56,610 2.2644 2.112 2.015 2.173 1.972 2.112 28,530 1.9842 2.55%
2022-03-17 0 2.350 2.330 2.360 2.360 2.360 5,000 11,800 2.3600 2.059 2.042 2.068 2.068 2.068 5,706 2.0680 1.29%
2022-03-16 0 2.320 2.250 2.360 2.330 2.360 3,000 7,050 2.3500 2.033 1.972 2.068 2.042 2.068 3,424 2.0592 0.87%
2022-03-15 0 2.300 2.200 2.300 2.350 2.350 20,023 47,052 2.3499 2.015 1.928 2.015 2.059 2.059 22,850 2.0591 -2.54%
2022-03-14 0 2.360 2.200 2.390 2.360 2.380 21,000 49,960 2.3790 2.068 1.928 2.094 2.068 2.086 23,965 2.0847 -0.84%
2022-03-11 0 2.380 2.360 2.400 2.400 2.400 21,720 51,997 2.3940 2.086 2.068 2.103 2.103 2.103 24,787 2.0978 -1.65%
2022-03-10 0 2.420 2.420 2.480 - - 0 0 - 2.121 2.121 2.173 - - 0 - 0.00%
2022-03-09 0 2.420 2.360 2.480 - - 0 0 - 2.121 2.068 2.173 - - 0 - 0.00%
2022-03-08 0 2.420 2.360 2.480 - - 0 0 - 2.121 2.068 2.173 - - 0 - 0.00%
2022-03-07 0 2.420 2.360 2.480 - - 0 0 - 2.121 2.068 2.173 - - 0 - -0.82%
2022-03-04 0 2.440 2.360 2.480 - - 0 0 - 2.138 2.068 2.173 - - 0 - -0.41%
2022-03-03 0 2.450 2.400 2.460 - - 0 0 - 2.147 2.103 2.156 - - 0 - -1.21%
2022-03-02 0 2.480 2.310 2.480 2.400 2.490 31,000 74,490 2.4029 2.173 2.024 2.173 2.103 2.182 35,377 2.1056 2.90%
2022-03-01 0 2.410 2.400 2.470 2.400 2.410 46,250 111,442 2.4096 2.112 2.103 2.164 2.103 2.112 52,780 2.1114 -1.63%
2022-02-28 0 2.450 2.400 2.490 2.450 2.450 30,000 73,500 2.4500 2.147 2.103 2.182 2.147 2.147 34,236 2.1469 0.00%
2022-02-25 0 2.450 2.400 2.490 - - 0 0 - 2.147 2.103 2.182 - - 0 - 0.00%
2022-02-24 0 2.450 2.420 2.480 2.450 2.490 8,235 20,281 2.4628 2.147 2.121 2.173 2.147 2.182 9,398 2.1581 -2.00%
2022-02-23 0 2.500 2.460 2.500 2.490 2.500 4,110 10,268 2.4983 2.191 2.156 2.191 2.182 2.191 4,690 2.1892 1.21%
2022-02-22 0 2.470 2.440 2.500 - - 125 316 2.5280 2.164 2.138 2.191 - - 143 2.2152 0.00%
2022-02-21 0 2.470 2.460 2.500 - - 0 0 - 2.164 2.156 2.191 - - 0 - 0.00%
2022-02-18 0 2.470 2.420 2.500 - - 0 0 - 2.164 2.121 2.191 - - 0 - -1.20%
2022-02-17 0 2.500 2.500 2.600 2.500 2.500 100,000 250,000 2.5000 2.191 2.191 2.278 2.191 2.191 114,120 2.1907 0.00%
2022-02-16 0 2.500 2.500 2.600 2.500 2.500 1,000 2,500 2.5000 2.191 2.191 2.278 2.191 2.191 1,141 2.1907 0.00%
2022-02-15 0 2.500 2.580 2.600 - - 0 0 - 2.191 2.261 2.278 - - 0 - 0.00%
2022-02-14 0 2.500 2.480 2.600 2.500 2.500 20,000 50,000 2.5000 2.191 2.173 2.278 2.191 2.191 22,824 2.1907 0.00%
2022-02-11 0 2.500 2.500 2.580 2.500 2.500 39,000 97,500 2.5000 2.191 2.191 2.261 2.191 2.191 44,507 2.1907 0.00%
2022-02-10 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 2.191 2.191 2.278 2.191 2.191 34,236 2.1907 0.40%
2022-02-09 0 2.490 2.490 2.550 2.490 2.540 53,000 132,460 2.4992 2.182 2.182 2.234 2.182 2.226 60,484 2.1900 -0.40%
2022-02-08 0 2.500 2.500 2.550 2.500 2.500 64,000 160,000 2.5000 2.191 2.191 2.234 2.191 2.191 73,037 2.1907 0.00%
2022-02-07 0 2.500 2.500 2.550 2.500 2.510 68,000 170,020 2.5003 2.191 2.191 2.234 2.191 2.199 77,602 2.1909 0.00%
2022-02-04 0 2.500 2.360 2.600 - - 0 0 - 2.191 2.068 2.278 - - 0 - 0.00%
2022-01-31 0 2.500 2.500 2.570 2.500 2.570 10,000 25,070 2.5070 2.191 2.191 2.252 2.191 2.252 11,412 2.1968 -2.72%
2022-01-28 0 2.570 2.460 2.570 - - 0 0 - 2.252 2.156 2.252 - - 0 - 0.00%
2022-01-27 0 2.570 2.500 2.580 2.570 2.570 1,000 2,570 2.5700 2.252 2.191 2.261 2.252 2.252 1,141 2.2520 2.80%
2022-01-26 0 2.500 2.500 2.550 2.500 2.500 112,000 280,000 2.5000 2.191 2.191 2.234 2.191 2.191 127,814 2.1907 0.00%
2022-01-25 0 2.500 2.320 2.510 2.500 2.510 29,000 72,710 2.5072 2.191 2.033 2.199 2.191 2.199 33,095 2.1970 -0.40%
2022-01-24 0 2.510 2.510 2.600 2.510 2.520 62,000 155,820 2.5132 2.199 2.199 2.278 2.199 2.208 70,754 2.2023 -3.46%
2022-01-21 0 2.600 2.500 2.610 2.600 2.600 1,000 2,600 2.6000 2.278 2.191 2.287 2.278 2.278 1,141 2.2783 3.59%
2022-01-20 0 2.510 2.500 2.600 - - 0 0 - 2.199 2.191 2.278 - - 0 - 0.00%
2022-01-19 0 2.510 2.500 2.600 2.510 2.510 1,000 2,510 2.5100 2.199 2.191 2.278 2.199 2.199 1,141 2.1994 0.00%
2022-01-18 0 2.510 2.480 2.520 - - 0 0 - 2.199 2.173 2.208 - - 0 - 0.00%
2022-01-17 0 2.510 2.460 2.520 - - 0 0 - 2.199 2.156 2.208 - - 0 - 0.00%
2022-01-14 0 2.510 2.460 2.520 2.500 2.520 22,000 55,030 2.5014 2.199 2.156 2.208 2.191 2.208 25,106 2.1919 0.40%
2022-01-13 0 2.500 2.480 2.520 - - 0 0 - 2.191 2.173 2.208 - - 0 - 0.00%
2022-01-12 0 2.500 2.460 2.600 - - 0 0 - 2.191 2.156 2.278 - - 0 - 0.00%
2022-01-11 0 2.500 2.480 2.540 - - 0 0 - 2.191 2.173 2.226 - - 0 - 0.00%
2022-01-10 0 2.500 2.460 2.550 2.450 2.500 3,000 7,410 2.4700 2.191 2.156 2.234 2.147 2.191 3,424 2.1644 0.40%
2022-01-07 0 2.490 2.540 2.550 2.480 2.480 13,761 34,074 2.4761 2.182 2.226 2.234 2.173 2.173 15,704 2.1698 1.22%
2022-01-06 0 2.460 2.460 2.550 2.460 2.520 6,000 15,000 2.5000 2.156 2.156 2.234 2.156 2.208 6,847 2.1907 -1.60%
2022-01-05 0 2.500 2.500 2.600 2.500 2.500 14,000 35,000 2.5000 2.191 2.191 2.278 2.191 2.191 15,977 2.1907 0.81%
2022-01-04 0 2.480 2.470 2.500 2.460 2.490 17,568 43,544 2.4786 2.173 2.164 2.191 2.156 2.182 20,049 2.1719 -0.80%
2022-01-03 0 2.500 2.450 2.620 2.500 2.500 30,000 75,000 2.5000 2.191 2.147 2.296 2.191 2.191 34,236 2.1907 0.00%
2021-12-31 0 2.500 2.420 2.550 - - 0 0 - 2.191 2.121 2.234 - - 0 - 0.00%
2021-12-30 0 2.500 2.450 2.550 - - 0 0 - 2.191 2.147 2.234 - - 0 - 0.00%
2021-12-29 0 2.500 2.500 2.550 2.310 2.500 2,000 4,810 2.4050 2.191 2.191 2.234 2.024 2.191 2,282 2.1074 0.00%
2021-12-28 0 2.500 2.350 2.500 - - 0 0 - 2.191 2.059 2.191 - - 0 - 0.00%
2021-12-24 0 2.500 2.300 2.500 - - 0 0 - 2.191 2.015 2.191 - - 0 - 0.00%
2021-12-23 0 2.500 2.400 2.500 2.350 2.500 2,000 4,850 2.4250 2.191 2.103 2.191 2.059 2.191 2,282 2.1250 2.46%
2021-12-22 0 2.440 2.350 2.440 - - 0 0 - 2.138 2.059 2.138 - - 0 - 0.00%
2021-12-21 0 2.440 2.350 2.590 - - 0 0 - 2.138 2.059 2.270 - - 0 - 0.00%
2021-12-20 0 2.440 2.300 2.440 2.440 2.440 2,000 4,880 2.4400 2.138 2.015 2.138 2.138 2.138 2,282 2.1381 -2.40%
2021-12-17 0 2.500 2.580 2.590 2.500 2.500 36,000 90,000 2.5000 2.191 2.261 2.270 2.191 2.191 41,083 2.1907 0.00%
2021-12-16 0 2.500 2.440 2.500 - - 0 0 - 2.191 2.138 2.191 - - 0 - 0.00%
2021-12-15 0 2.500 2.440 2.500 2.500 2.500 8,000 20,000 2.5000 2.191 2.138 2.191 2.191 2.191 9,130 2.1907 -1.96%
2021-12-14 0 2.550 2.500 2.550 - - 0 0 - 2.234 2.191 2.234 - - 0 - 0.00%
2021-12-13 0 2.550 2.450 2.550 - - 0 0 - 2.234 2.147 2.234 - - 0 - 0.00%
2021-12-10 0 2.550 2.450 2.550 - - 0 0 - 2.234 2.147 2.234 - - 0 - -1.54%
2021-12-09 0 2.590 2.450 2.590 2.550 2.600 2,000 5,150 2.5750 2.270 2.147 2.270 2.234 2.278 2,282 2.2564 3.60%
2021-12-08 0 2.500 2.450 2.550 - - 0 0 - 2.191 2.147 2.234 - - 0 - 0.00%
2021-12-07 0 2.500 2.450 2.550 2.500 2.500 20,000 50,000 2.5000 2.191 2.147 2.234 2.191 2.191 22,824 2.1907 0.00%
2021-12-06 0 2.500 2.450 2.500 - - 0 0 - 2.191 2.147 2.191 - - 0 - -1.96%
2021-12-03 0 2.550 2.450 2.550 2.550 2.550 1,000 2,550 2.5500 2.234 2.147 2.234 2.234 2.234 1,141 2.2345 2.00%
2021-12-02 0 2.500 2.450 2.550 - - 0 0 - 2.191 2.147 2.234 - - 0 - 0.00%
2021-12-01 0 2.500 2.450 2.550 - - 0 0 - 2.191 2.147 2.234 - - 0 - 0.00%
2021-11-30 0 2.500 2.440 2.550 - - 0 0 - 2.191 2.138 2.234 - - 0 - 0.00%
2021-11-29 0 2.500 2.500 2.550 2.500 2.550 28,097 71,232 2.5352 2.191 2.191 2.234 2.191 2.234 32,064 2.2215 -1.96%
2021-11-26 0 2.550 2.440 2.570 - - 0 0 - 2.234 2.138 2.252 - - 0 - 0.00%
2021-11-25 0 2.550 2.440 2.550 - - 0 0 - 2.234 2.138 2.234 - - 0 - 0.00%
2021-11-24 0 2.550 2.440 2.590 - - 0 0 - 2.234 2.138 2.270 - - 0 - 0.00%
2021-11-23 0 2.550 2.550 2.570 2.550 2.580 20,000 51,060 2.5530 2.234 2.234 2.252 2.234 2.261 22,824 2.2371 0.39%
2021-11-22 0 2.540 2.440 2.570 - - 0 0 - 2.226 2.138 2.252 - - 0 - 0.00%
2021-11-19 0 2.540 2.430 2.570 2.570 2.570 1,000 2,570 2.5700 2.226 2.129 2.252 2.252 2.252 1,141 2.2520 3.25%
2021-11-18 0 2.490 2.430 2.510 - - 0 0 - 2.156 2.104 2.173 - - 0 - -0.80%
2021-11-17 0 2.510 2.430 2.530 - - 25 60 2.4000 2.173 2.104 2.190 - - 29 2.0777 0.00%
2021-11-16 0 2.510 2.500 2.520 2.500 2.510 20,000 50,180 2.5090 2.173 2.164 2.182 2.164 2.173 23,102 2.1721 -2.33%
2021-11-15 0 2.570 2.570 2.590 2.500 2.570 170,000 433,640 2.5508 2.225 2.225 2.242 2.164 2.225 196,370 2.2083 0.78%
2021-11-12 0 2.550 2.550 2.590 2.590 2.590 1,000 2,590 2.5900 2.208 2.208 2.242 2.242 2.242 1,155 2.2422 0.00%
2021-11-11 0 2.550 2.550 2.600 - - 0 0 - 2.208 2.208 2.251 - - 0 - 0.00%
2021-11-10 0 2.550 2.550 2.590 - - 0 0 - 2.208 2.208 2.242 - - 0 - 0.00%
2021-11-09 0 2.550 2.550 2.590 2.550 2.550 50,000 127,500 2.5500 2.208 2.208 2.242 2.208 2.208 57,756 2.2076 -1.92%
2021-11-08 0 2.600 2.580 2.620 - - 0 0 - 2.251 2.234 2.268 - - 0 - 0.00%
2021-11-05 0 2.600 2.580 2.600 - - 0 0 - 2.251 2.234 2.251 - - 0 - 0.00%
2021-11-04 0 2.600 2.570 2.600 - - 0 0 - 2.251 2.225 2.251 - - 0 - 0.00%
2021-11-03 0 2.600 2.570 2.600 2.600 2.600 69,000 179,400 2.6000 2.251 2.225 2.251 2.251 2.251 79,703 2.2509 0.00%
2021-11-02 0 2.600 2.550 2.600 2.600 2.600 1,000 2,600 2.6000 2.251 2.208 2.251 2.251 2.251 1,155 2.2509 0.00%
2021-11-01 0 2.600 2.580 2.600 2.600 2.600 1,000 2,600 2.6000 2.251 2.234 2.251 2.251 2.251 1,155 2.2509 0.78%
2021-10-29 0 2.580 2.580 2.600 2.580 2.600 5,000 12,920 2.5840 2.234 2.234 2.251 2.234 2.251 5,776 2.2370 -0.39%
2021-10-28 0 2.590 2.560 2.590 2.590 2.590 1,000 2,590 2.5900 2.242 2.216 2.242 2.242 2.242 1,155 2.2422 -0.38%
2021-10-27 0 2.600 2.560 2.600 - - 1 2 2.0000 2.251 2.216 2.251 - - 1 1.7314 0.00%
2021-10-26 0 2.600 2.580 2.600 2.610 2.610 5,000 13,050 2.6100 2.251 2.234 2.251 2.260 2.260 5,776 2.2595 0.39%
2021-10-25 0 2.590 2.580 2.630 - - 0 0 - 2.242 2.234 2.277 - - 0 - 0.00%
2021-10-22 0 2.590 2.580 2.600 - - 0 0 - 2.242 2.234 2.251 - - 0 - 0.00%
2021-10-21 0 2.590 2.590 2.610 2.580 2.580 1,000 2,580 2.5800 2.242 2.242 2.260 2.234 2.234 1,155 2.2335 -0.38%
2021-10-20 0 2.600 2.570 2.610 - - 0 0 - 2.251 2.225 2.260 - - 0 - 0.00%
2021-10-19 0 2.600 2.570 2.600 2.600 2.600 11,000 28,600 2.6000 2.251 2.225 2.251 2.251 2.251 12,706 2.2509 0.78%
2021-10-18 0 2.580 2.580 2.600 - - 60 158 2.6333 2.234 2.234 2.251 - - 69 2.2797 0.00%
2021-10-15 0 2.580 2.580 2.600 2.580 2.680 193,082 503,442 2.6074 2.234 2.234 2.251 2.234 2.320 223,032 2.2573 -6.86%
2021-10-12 0 2.770 2.750 2.770 - - 0 0 - 2.398 2.381 2.398 - - 0 - 0.00%
2021-10-11 0 2.770 2.610 2.770 - - 0 0 - 2.398 2.260 2.398 - - 0 - -0.36%
2021-10-08 0 2.780 2.700 2.780 - - 0 0 - 2.407 2.337 2.407 - - 0 - 0.00%
2021-10-07 0 2.780 2.650 2.780 - - 1,000 2,780 2.7800 2.407 2.294 2.407 - - 1,155 2.4067 3.73%
2021-10-06 0 2.680 2.680 2.730 2.680 2.700 11,000 29,680 2.6982 2.320 2.320 2.363 2.320 2.337 12,706 2.3359 -1.83%
2021-10-05 0 2.730 2.620 2.730 - - 0 0 - 2.363 2.268 2.363 - - 0 - 0.00%
2021-10-04 0 2.730 2.690 2.730 - - 10,000 27,100 2.7100 2.363 2.329 2.363 - - 11,551 2.3461 0.00%
2021-09-30 0 2.730 2.620 2.730 2.730 2.730 1,000 2,730 2.7300 2.363 2.268 2.363 2.363 2.363 1,155 2.3634 0.00%
2021-09-29 0 2.730 2.600 2.730 - - 0 0 - 2.363 2.251 2.363 - - 0 - 0.00%
2021-09-28 0 2.730 2.650 2.780 2.730 2.730 5,000 13,650 2.7300 2.363 2.294 2.407 2.363 2.363 5,776 2.3634 0.37%
2021-09-27 0 2.720 2.700 2.720 2.720 2.770 62,088 170,394 2.7444 2.355 2.337 2.355 2.355 2.398 71,719 2.3759 2.26%
2021-09-24 0 2.660 2.630 2.780 - - 0 0 - 2.303 2.277 2.407 - - 0 - 0.00%
2021-09-23 0 2.660 2.660 2.690 2.660 2.660 11,000 29,260 2.6600 2.303 2.303 2.329 2.303 2.303 12,706 2.3028 -0.75%
2021-09-21 0 2.680 2.650 2.680 2.680 2.760 70,000 190,000 2.7143 2.320 2.294 2.320 2.320 2.389 80,858 2.3498 0.00%
2021-09-20 0 2.680 2.700 2.780 2.600 2.680 62,669 166,295 2.6535 2.320 2.337 2.407 2.251 2.320 72,390 2.2972 -4.29%
2021-09-17 0 2.800 2.650 2.800 2.800 2.800 1,000 2,800 2.8000 2.424 2.294 2.424 2.424 2.424 1,155 2.4240 3.70%
2021-09-16 0 2.700 2.630 2.760 2.700 2.760 60,000 163,200 2.7200 2.337 2.277 2.389 2.337 2.389 69,307 2.3547 0.00%
2021-09-15 0 2.700 2.650 2.790 - - 0 0 - 2.337 2.294 2.415 - - 0 - 0.00%
2021-09-14 0 2.700 2.650 2.800 - - 0 0 - 2.337 2.294 2.424 - - 0 - 0.00%
2021-09-13 0 2.700 2.620 2.700 2.700 2.790 81,000 219,150 2.7056 2.337 2.268 2.337 2.337 2.415 93,564 2.3422 -2.88%
2021-09-10 0 2.780 2.650 2.780 2.650 2.780 5,381 14,374 2.6713 2.407 2.294 2.407 2.294 2.407 6,216 2.3125 1.46%
2021-09-09 0 2.740 2.650 2.770 - - 0 0 - 2.372 2.294 2.398 - - 0 - 0.00%
2021-09-08 0 2.740 2.650 2.740 - - 0 0 - 2.372 2.294 2.372 - - 0 - 0.00%
2021-09-07 0 2.740 2.610 2.770 2.740 2.740 1,000 2,740 2.7400 2.372 2.260 2.398 2.372 2.372 1,155 2.3721 4.98%
2021-09-06 0 2.610 2.610 2.780 - - 0 0 - 2.260 2.260 2.407 - - 0 - 0.38%
2021-09-03 0 2.600 2.600 2.790 2.600 2.790 21,000 54,790 2.6090 2.251 2.251 2.415 2.251 2.415 24,257 2.2587 -3.70%
2021-09-02 0 2.700 2.570 2.710 - - 0 0 - 2.337 2.225 2.346 - - 0 - 0.00%
2021-09-01 0 2.700 2.570 2.710 - - 0 0 - 2.337 2.225 2.346 - - 0 - 0.00%
2021-08-31 0 2.700 2.530 2.700 - - 0 0 - 2.337 2.190 2.337 - - 0 - -0.37%
2021-08-30 0 2.710 2.520 2.710 2.710 2.710 5,000 13,550 2.7100 2.346 2.182 2.346 2.346 2.346 5,776 2.3461 1.88%
2021-08-27 0 2.660 2.600 2.660 2.700 2.700 9,000 24,300 2.7000 2.303 2.251 2.303 2.337 2.337 10,396 2.3374 -1.48%
2021-08-26 0 2.700 2.510 2.700 - - 0 0 - 2.337 2.173 2.337 - - 0 - 0.00%
2021-08-25 0 2.700 2.510 2.750 - - 0 0 - 2.337 2.173 2.381 - - 0 - 0.00%
2021-08-24 0 2.700 2.550 2.830 - - 0 0 - 2.337 2.208 2.450 - - 0 - 0.00%
2021-08-23 0 2.700 2.550 2.700 - - 0 0 - 2.337 2.208 2.337 - - 0 - 0.00%
2021-08-20 0 2.700 2.510 2.700 - - 0 0 - 2.337 2.173 2.337 - - 0 - 0.00%
2021-08-19 0 2.700 2.590 2.700 - - 0 0 - 2.337 2.242 2.337 - - 0 - 0.00%
2021-08-18 0 2.700 2.590 2.700 2.570 2.700 17,000 43,870 2.5806 2.337 2.242 2.337 2.225 2.337 19,637 2.2341 0.37%
2021-08-17 0 2.690 2.550 2.780 - - 0 0 - 2.329 2.208 2.407 - - 0 - 0.00%
2021-08-16 0 2.690 2.500 2.690 2.690 2.700 5,000 13,470 2.6940 2.329 2.164 2.329 2.329 2.337 5,776 2.3322 -3.58%
2021-08-13 0 2.790 2.550 2.790 2.790 2.790 1,000 2,790 2.7900 2.415 2.208 2.415 2.415 2.415 1,155 2.4153 4.10%
2021-08-12 0 2.680 2.520 2.790 - - 0 0 - 2.320 2.182 2.415 - - 0 - 0.00%
2021-08-11 0 2.680 2.550 2.680 2.680 2.680 1,000 2,680 2.6800 2.320 2.208 2.320 2.320 2.320 1,155 2.3201 4.69%
2021-08-10 0 2.560 2.550 2.800 2.560 2.560 29,000 74,240 2.5600 2.216 2.208 2.424 2.216 2.216 33,498 2.2162 0.00%
2021-08-09 0 2.560 2.680 2.790 - - 0 0 - 2.216 2.320 2.415 - - 0 - 0.00%
2021-08-06 0 2.560 2.520 2.560 2.450 2.560 96,000 244,590 2.5478 2.216 2.182 2.216 2.121 2.216 110,891 2.2057 0.79%
2021-08-05 0 2.540 2.420 2.540 2.400 2.550 18,000 43,920 2.4400 2.199 2.095 2.199 2.078 2.208 20,792 2.1123 -1.93%
2021-08-04 0 2.590 2.580 2.590 2.560 2.620 64,434 166,479 2.5837 2.242 2.234 2.242 2.216 2.268 74,429 2.2368 -6.83%
2021-08-03 0 2.780 2.550 2.790 2.780 2.780 1,000 2,780 2.7800 2.407 2.208 2.415 2.407 2.407 1,155 2.4067 4.91%
2021-08-02 0 2.650 2.550 2.790 2.510 2.650 21,000 52,850 2.5167 2.294 2.208 2.415 2.173 2.294 24,257 2.1787 -1.49%
2021-07-30 0 2.690 2.450 2.700 2.690 2.690 1,000 2,690 2.6900 2.329 2.121 2.337 2.329 2.329 1,155 2.3288 3.46%
2021-07-29 0 2.600 2.570 2.680 2.600 2.600 1,000 2,600 2.6000 2.251 2.225 2.320 2.251 2.251 1,155 2.2509 1.17%
2021-07-28 0 2.570 2.520 2.590 2.500 2.780 93,000 237,940 2.5585 2.225 2.182 2.242 2.164 2.407 107,426 2.2149 -1.15%
2021-07-27 0 2.600 2.550 2.600 2.600 2.600 15,000 39,000 2.6000 2.251 2.208 2.251 2.251 2.251 17,327 2.2509 -5.45%
2021-07-26 0 2.750 2.500 2.780 2.750 2.750 1,000 2,750 2.7500 2.381 2.164 2.407 2.381 2.381 1,155 2.3807 -2.48%
2021-07-23 0 2.820 2.780 2.890 2.760 2.820 9,000 24,900 2.7667 2.441 2.407 2.502 2.389 2.441 10,396 2.3951 1.44%
2021-07-22 0 2.780 2.560 2.820 - - 0 0 - 2.407 2.216 2.441 - - 0 - 0.00%
2021-07-21 0 2.780 2.780 2.820 2.750 2.760 11,000 30,260 2.7509 2.407 2.407 2.441 2.381 2.389 12,706 2.3815 0.00%
2021-07-20 0 2.780 2.770 2.780 2.780 2.780 1,000 2,780 2.7800 2.407 2.398 2.407 2.407 2.407 1,155 2.4067 -1.77%
2021-07-19 0 2.830 2.780 2.830 - - 0 0 - 2.450 2.407 2.450 - - 0 - 0.00%
2021-07-16 0 2.830 2.780 2.850 - - 0 0 - 2.450 2.407 2.467 - - 0 - 0.00%
2021-07-15 0 2.830 2.770 2.900 - - 0 0 - 2.450 2.398 2.511 - - 0 - 0.00%
2021-07-14 0 2.830 2.770 2.850 - - 0 0 - 2.450 2.398 2.467 - - 0 - 0.00%
2021-07-13 0 2.830 2.770 2.850 - - 0 0 - 2.450 2.398 2.467 - - 0 - 0.00%
2021-07-12 0 2.830 2.760 2.830 - - 0 0 - 2.450 2.389 2.450 - - 0 - -1.05%
2021-07-09 0 2.860 2.770 2.880 - - 0 0 - 2.476 2.398 2.493 - - 0 - 0.00%
2021-07-08 0 2.860 2.770 2.850 - - 0 0 - 2.476 2.398 2.467 - - 0 - -0.69%
2021-07-07 0 2.880 2.780 2.880 - - 0 0 - 2.493 2.407 2.493 - - 0 - -0.35%
2021-07-06 0 2.890 2.770 2.890 2.890 2.890 10,000 28,900 2.8900 2.502 2.398 2.502 2.502 2.502 11,551 2.5019 0.00%
2021-07-05 0 2.890 2.750 2.900 2.770 2.890 29,000 80,450 2.7741 2.502 2.381 2.511 2.398 2.502 33,498 2.4016 4.33%
2021-07-02 0 2.770 2.750 2.800 - - 0 0 - 2.398 2.381 2.424 - - 0 - 0.00%
2021-06-30 0 2.770 2.760 2.820 - - 0 0 - 2.398 2.389 2.441 - - 0 - 0.00%
2021-06-29 0 2.770 2.750 2.770 - - 0 0 - 2.398 2.381 2.398 - - 0 - -0.36%
2021-06-28 0 2.780 2.760 2.780 2.780 2.780 11,000 30,580 2.7800 2.407 2.389 2.407 2.407 2.407 12,706 2.4067 0.72%
2021-06-25 0 2.760 2.740 2.770 - - 0 0 - 2.389 2.372 2.398 - - 0 - 0.00%
2021-06-24 0 2.760 2.760 2.780 2.760 2.800 38,000 105,780 2.7837 2.389 2.389 2.407 2.389 2.424 43,894 2.4099 -1.43%
2021-06-23 0 2.800 2.750 2.800 2.800 2.800 1,000 2,800 2.8000 2.424 2.381 2.424 2.424 2.424 1,155 2.4240 0.00%
2021-06-22 0 2.800 2.750 2.800 - - 0 0 - 2.424 2.381 2.424 - - 0 - 0.00%
2021-06-21 0 2.800 2.740 2.800 - - 0 0 - 2.424 2.372 2.424 - - 0 - 0.00%
2021-06-18 0 2.800 2.740 2.800 2.800 2.800 1,000 2,800 2.8000 2.424 2.372 2.424 2.424 2.424 1,155 2.4240 1.82%
2021-06-17 0 2.750 2.750 2.820 - - 0 0 - 2.381 2.381 2.441 - - 0 - 0.00%
2021-06-16 0 2.750 2.750 2.940 - - 0 0 - 2.381 2.381 2.545 - - 0 - 0.00%
2021-06-15 0 2.750 2.750 2.770 2.750 2.790 11,000 30,290 2.7536 2.381 2.381 2.398 2.381 2.415 12,706 2.3839 -0.72%
2021-06-11 0 2.770 2.760 2.940 - - 0 0 - 2.398 2.389 2.545 - - 0 - 0.00%
2021-06-10 0 2.770 2.770 2.940 2.930 2.930 1,000 2,930 2.9300 2.398 2.398 2.545 2.537 2.537 1,155 2.5365 0.00%
2021-06-09 0 2.770 2.750 2.780 - - 25,000 69,250 2.7700 2.398 2.381 2.407 - - 28,878 2.3980 0.00%
2021-06-08 0 2.770 2.760 2.770 - - 0 0 - 2.398 2.389 2.398 - - 0 - -0.36%
2021-06-07 0 2.780 2.740 2.780 - - 0 0 - 2.407 2.372 2.407 - - 0 - -0.36%
2021-06-04 0 2.790 2.750 2.830 - - 0 0 - 2.415 2.381 2.450 - - 0 - 0.00%
2021-06-03 0 2.790 2.740 2.850 - - 0 0 - 2.415 2.372 2.467 - - 0 - 0.00%
2021-06-02 0 2.790 2.790 2.840 2.790 2.790 11,000 30,690 2.7900 2.415 2.415 2.459 2.415 2.415 12,706 2.4153 0.72%
2021-06-01 0 2.770 2.770 2.780 2.710 2.730 4,000 10,860 2.7150 2.398 2.398 2.407 2.346 2.363 4,620 2.3504 0.00%
2021-05-31 0 2.770 2.740 2.790 2.770 2.860 11,000 30,560 2.7782 2.398 2.372 2.415 2.398 2.476 12,706 2.4051 -2.81%
2021-05-28 0 2.850 2.710 2.920 - - 0 0 - 2.467 2.346 2.528 - - 0 - 0.00%
2021-05-27 0 2.850 2.780 2.850 - - 0 0 - 2.467 2.407 2.467 - - 0 - 0.00%
2021-05-26 0 2.850 2.700 2.850 - - 0 0 - 2.467 2.337 2.467 - - 0 - 0.00%
2021-05-25 0 2.850 2.790 2.850 - - 0 0 - 2.467 2.415 2.467 - - 0 - 0.00%
2021-05-24 0 2.850 2.810 2.850 2.740 2.850 3,200 8,974 2.8044 2.467 2.433 2.467 2.372 2.467 3,696 2.4278 0.00%
2021-05-21 0 2.850 2.810 2.850 - - 0 0 - 2.467 2.433 2.467 - - 0 - 0.00%
2021-05-20 0 2.850 2.650 2.850 - - 0 0 - 2.467 2.294 2.467 - - 0 - 0.00%
2021-05-18 0 2.850 2.820 2.880 - - 0 0 - 2.467 2.441 2.493 - - 0 - 0.00%
2021-05-17 0 2.850 2.770 2.850 - - 0 0 - 2.467 2.398 2.467 - - 0 - 0.00%
2021-05-14 0 2.850 2.730 2.850 2.790 2.850 39,658 110,686 2.7910 2.467 2.363 2.467 2.415 2.467 45,810 2.4162 0.71%
2021-05-13 0 2.830 2.810 2.830 - - 0 0 - 2.450 2.433 2.450 - - 0 - 0.00%
2021-05-12 0 2.830 2.800 2.830 2.800 2.830 72,000 201,630 2.8004 2.450 2.424 2.450 2.424 2.450 83,168 2.4244 0.00%
2021-05-11 0 2.830 2.790 2.830 - - 0 0 - 2.450 2.415 2.450 - - 0 - -0.35%
2021-05-10 0 2.840 2.820 2.880 2.840 2.900 32,000 91,070 2.8459 2.459 2.441 2.493 2.459 2.511 36,964 2.4638 -1.39%
2021-05-07 0 2.880 2.830 2.880 - - 0 0 - 2.493 2.450 2.493 - - 0 - -0.69%
2021-05-06 0 2.900 2.800 2.900 2.900 2.900 27,000 75,960 2.8133 2.511 2.424 2.511 2.511 2.511 31,188 2.4355 3.20%
2021-05-05 0 2.810 2.810 2.820 2.810 2.820 35,214 99,754 2.8328 2.433 2.433 2.441 2.433 2.441 40,676 2.4524 -2.43%
2021-05-04 0 2.880 2.810 2.880 - - 0 0 - 2.493 2.433 2.493 - - 0 - -0.69%
2021-05-03 0 2.900 2.800 2.900 2.800 2.900 6,000 16,900 2.8167 2.511 2.424 2.511 2.424 2.511 6,931 2.4384 0.00%
2021-04-30 0 2.900 2.800 2.900 - - 0 0 - 2.511 2.424 2.511 - - 0 - -1.36%
2021-04-29 0 2.940 2.800 2.950 - - 0 0 - 2.545 2.424 2.554 - - 0 - 0.00%
2021-04-28 0 2.940 2.760 3.000 2.800 2.940 14,000 39,340 2.8100 2.545 2.389 2.597 2.424 2.545 16,172 2.4327 3.16%
2021-04-27 0 2.850 2.800 2.940 - - 0 0 - 2.467 2.424 2.545 - - 0 - 0.00%
2021-04-26 0 2.850 2.820 2.970 - - 0 0 - 2.467 2.441 2.571 - - 0 - 0.00%
2021-04-23 0 2.850 2.760 2.850 2.850 2.850 1,000 2,850 2.8500 2.467 2.389 2.467 2.467 2.467 1,155 2.4673 1.79%
2021-04-22 0 2.800 2.770 2.800 - - 0 0 - 2.424 2.398 2.424 - - 0 - 0.00%
2021-04-21 0 2.800 2.750 2.800 2.590 2.800 29,300 80,622 2.7516 2.424 2.381 2.424 2.242 2.424 33,845 2.3821 -0.71%
2021-04-20 0 2.820 2.800 2.820 2.820 2.820 7,000 19,740 2.8200 2.441 2.424 2.441 2.441 2.441 8,086 2.4413 0.00%
2021-04-19 0 2.820 2.820 2.980 2.820 2.820 19,000 53,400 2.8105 2.441 2.441 2.580 2.441 2.441 21,947 2.4331 0.71%
2021-04-16 0 2.800 2.710 2.800 2.800 2.800 6,000 16,800 2.8000 2.424 2.346 2.424 2.424 2.424 6,931 2.4240 0.00%
2021-04-15 0 2.800 2.710 2.820 - - 0 0 - 2.424 2.346 2.441 - - 0 - 0.00%
2021-04-14 0 2.800 2.750 2.800 2.710 2.800 287,149 801,511 2.7913 2.424 2.381 2.424 2.346 2.424 331,691 2.4164 -0.71%
2021-04-13 0 2.820 2.730 2.820 2.820 2.830 100,000 282,900 2.8290 2.441 2.363 2.441 2.441 2.450 115,512 2.4491 -0.35%
2021-04-12 0 2.830 2.770 2.830 2.850 2.850 57,000 162,290 2.8472 2.450 2.398 2.450 2.467 2.467 65,842 2.4649 -0.70%
2021-04-09 0 2.850 2.700 2.910 2.850 2.850 60,000 171,000 2.8500 2.467 2.337 2.519 2.467 2.467 69,307 2.4673 0.00%
2021-04-08 0 2.850 2.850 2.930 2.850 2.850 10,000 28,500 2.8500 2.467 2.467 2.537 2.467 2.467 11,551 2.4673 0.00%
2021-04-07 0 2.850 2.850 2.920 2.850 2.930 20,000 57,080 2.8540 2.467 2.467 2.528 2.467 2.537 23,102 2.4707 0.00%
2021-04-01 0 2.850 2.850 2.880 2.850 2.890 51,000 146,940 2.8812 2.467 2.467 2.493 2.467 2.502 58,911 2.4943 0.00%
2021-03-31 0 2.850 2.850 2.880 2.800 2.880 31,000 87,880 2.8348 2.467 2.467 2.493 2.424 2.493 35,809 2.4542 0.71%
2021-03-30 0 2.830 2.810 2.880 2.760 2.830 15,000 42,100 2.8067 2.450 2.433 2.493 2.389 2.450 17,327 2.4298 2.54%
2021-03-29 0 2.760 2.760 2.810 2.670 2.750 9,000 24,640 2.7378 2.389 2.389 2.433 2.311 2.381 10,396 2.3701 -4.17%
2021-03-26 0 2.880 2.800 2.880 2.880 2.880 15,000 43,200 2.8800 2.493 2.424 2.493 2.493 2.493 17,327 2.4933 0.00%
2021-03-25 0 2.880 2.850 2.890 2.880 2.920 14,362 41,287 2.8747 2.493 2.467 2.502 2.493 2.528 16,590 2.4887 -1.03%
2021-03-24 0 2.930 2.850 2.920 2.820 2.950 42,000 122,630 2.9198 2.519 2.450 2.511 2.425 2.536 48,848 2.5104 -1.35%
2021-03-23 0 2.970 2.850 2.980 - - 0 0 - 2.554 2.450 2.562 - - 0 - 0.00%
2021-03-22 0 2.970 2.810 2.970 2.840 3.000 22,000 65,810 2.9914 2.554 2.416 2.554 2.442 2.579 25,587 2.5720 -2.30%
2021-03-19 0 3.040 2.810 3.040 2.850 3.040 26,000 74,340 2.8592 2.614 2.416 2.614 2.450 2.614 30,239 2.4584 6.67%
2021-03-18 0 2.850 2.850 2.900 2.850 2.850 2,000 5,700 2.8500 2.450 2.450 2.493 2.450 2.450 2,326 2.4504 0.00%
2021-03-17 0 2.850 2.850 2.900 - - 0 0 - 2.450 2.450 2.493 - - 0 - 0.00%
2021-03-16 0 2.850 2.800 2.900 2.800 2.850 43,000 122,400 2.8465 2.450 2.407 2.493 2.407 2.450 50,011 2.4474 0.00%
2021-03-15 0 2.850 2.850 2.900 2.850 2.850 34,553 98,448 2.8492 2.450 2.450 2.493 2.450 2.450 40,187 2.4497 -4.04%
2021-03-12 0 2.970 2.810 2.970 2.850 3.000 21,000 60,000 2.8571 2.554 2.416 2.554 2.450 2.579 24,424 2.4566 7.22%
2021-03-11 0 2.770 2.770 3.000 - - 0 0 - 2.382 2.382 2.579 - - 0 - 0.36%
2021-03-10 0 2.760 2.710 2.990 - - 0 0 - 2.373 2.330 2.571 - - 0 - 0.00%
2021-03-09 0 2.760 2.760 2.850 2.720 2.850 20,000 54,550 2.7275 2.373 2.373 2.450 2.339 2.450 23,261 2.3451 -1.08%
2021-03-08 0 2.790 2.720 2.790 - - 0 0 - 2.399 2.339 2.399 - - 0 - -0.36%
2021-03-05 0 2.800 2.750 3.080 2.800 3.000 45,000 126,900 2.8200 2.407 2.364 2.648 2.407 2.579 52,337 2.4246 0.00%
2021-03-04 0 2.800 2.780 2.800 2.800 2.890 7,238 20,349 2.8114 2.407 2.390 2.407 2.407 2.485 8,418 2.4173 -3.45%
2021-03-03 0 2.900 2.800 2.900 2.900 2.910 33,000 95,730 2.9009 2.493 2.407 2.493 2.493 2.502 38,381 2.4942 -1.02%
2021-03-02 0 2.930 2.800 2.970 2.930 2.940 31,000 90,840 2.9303 2.519 2.407 2.554 2.519 2.528 36,055 2.5195 -0.68%
2021-03-01 0 2.950 2.930 2.950 2.950 2.960 11,000 32,460 2.9509 2.536 2.519 2.536 2.536 2.545 12,794 2.5372 0.68%
2021-02-26 0 2.930 2.800 2.930 2.930 2.960 7,334 21,491 2.9303 2.519 2.407 2.519 2.519 2.545 8,530 2.5195 -1.68%
2021-02-25 0 2.980 2.950 3.050 2.930 3.050 166,000 494,130 2.9767 2.562 2.536 2.622 2.519 2.622 193,067 2.5594 -0.33%
2021-02-24 0 2.990 2.970 3.080 - - 0 0 - 2.571 2.554 2.648 - - 0 - 0.00%
2021-02-23 0 2.990 2.980 3.000 2.990 3.000 39,000 116,870 2.9967 2.571 2.562 2.579 2.571 2.579 45,359 2.5765 -0.33%
2021-02-22 0 3.000 2.970 3.000 2.950 3.000 37,652 112,823 2.9965 2.579 2.554 2.579 2.536 2.579 43,791 2.5764 -0.66%
2021-02-19 0 3.020 3.020 3.050 3.000 3.010 2,000 6,010 3.0050 2.597 2.597 2.622 2.579 2.588 2,326 2.5837 1.34%
2021-02-18 0 2.980 2.980 3.000 2.980 2.980 1,000 2,980 2.9800 2.562 2.562 2.579 2.562 2.562 1,163 2.5622 0.00%
2021-02-17 0 2.980 2.970 3.000 2.950 2.980 27,000 80,010 2.9633 2.562 2.554 2.579 2.536 2.562 31,402 2.5479 0.00%
2021-02-16 0 2.980 2.980 3.000 2.950 2.950 10,000 29,500 2.9500 2.562 2.562 2.579 2.536 2.536 11,631 2.5364 1.02%
2021-02-11 0 2.950 2.950 3.020 2.950 3.020 14,000 41,730 2.9807 2.536 2.536 2.597 2.536 2.597 16,283 2.5628 -1.67%
2021-02-10 0 3.000 2.960 3.010 2.930 3.000 70,000 206,900 2.9557 2.579 2.545 2.588 2.519 2.579 81,414 2.5413 -0.66%
2021-02-09 0 3.020 3.000 3.020 - - 0 0 - 2.597 2.579 2.597 - - 0 - -0.33%
2021-02-08 0 3.030 3.000 3.030 3.030 3.030 10,000 30,300 3.0300 2.605 2.579 2.605 2.605 2.605 11,631 2.6052 0.00%
2021-02-05 0 3.030 2.980 3.030 3.030 3.030 1,000 3,030 3.0300 2.605 2.562 2.605 2.605 2.605 1,163 2.6052 2.02%
2021-02-04 0 2.970 2.940 3.000 - - 1 2 2.0000 2.554 2.528 2.579 - - 1 1.7196 0.00%
2021-02-03 0 2.970 2.930 3.030 2.910 2.970 12,000 35,080 2.9233 2.554 2.519 2.605 2.502 2.554 13,957 2.5135 0.34%
2021-02-02 0 2.960 2.930 3.000 2.960 3.000 46,000 136,700 2.9717 2.545 2.519 2.579 2.545 2.579 53,501 2.5551 -0.34%
2021-02-01 0 2.970 2.940 2.980 2.960 3.020 22,017 65,529 2.9763 2.554 2.528 2.562 2.545 2.597 25,607 2.5590 -1.33%
2021-01-29 0 3.010 2.920 3.010 2.950 3.010 11,000 32,510 2.9555 2.588 2.511 2.588 2.536 2.588 12,794 2.5411 -0.33%
2021-01-28 0 3.020 2.910 3.020 2.900 3.030 49,000 142,230 2.9027 2.597 2.502 2.597 2.493 2.605 56,990 2.4957 1.34%
2021-01-27 0 2.980 2.920 2.980 - - 0 0 - 2.562 2.511 2.562 - - 0 - -0.67%
2021-01-26 0 3.000 2.950 3.040 - - 0 0 - 2.579 2.536 2.614 - - 0 - 0.00%
2021-01-25 0 3.000 2.890 3.030 2.900 3.000 22,750 66,285 2.9136 2.579 2.485 2.605 2.493 2.579 26,460 2.5051 0.33%
2021-01-22 0 2.990 2.920 3.000 - - 0 0 - 2.571 2.511 2.579 - - 0 - 0.00%
2021-01-21 0 2.990 2.950 3.000 - - 0 0 - 2.571 2.536 2.579 - - 0 - 0.00%
2021-01-20 0 2.990 2.930 3.000 2.900 2.990 4,451 12,975 2.9151 2.571 2.519 2.579 2.493 2.571 5,177 2.5064 -1.64%
2021-01-19 0 3.040 2.940 3.040 2.930 3.040 75,843 224,296 2.9574 2.614 2.528 2.614 2.519 2.614 88,210 2.5428 2.36%
2021-01-18 0 2.970 2.900 2.970 - - 0 0 - 2.554 2.493 2.554 - - 0 - 0.00%
2021-01-15 0 2.970 2.850 2.970 2.970 2.970 2,000 5,940 2.9700 2.554 2.450 2.554 2.554 2.554 2,326 2.5536 0.00%
2021-01-14 0 2.970 2.790 2.970 - - 0 0 - 2.554 2.399 2.554 - - 0 - 0.00%
2021-01-13 0 2.970 2.900 2.970 - - 0 0 - 2.554 2.493 2.554 - - 0 - 0.00%
2021-01-12 0 2.970 2.860 2.970 - - 0 0 - 2.554 2.459 2.554 - - 0 - 0.00%
2021-01-11 0 2.970 2.870 2.970 - - 0 0 - 2.554 2.468 2.554 - - 0 - 0.00%
2021-01-08 0 2.970 2.970 2.980 2.800 2.950 30,635 89,176 2.9109 2.554 2.554 2.562 2.407 2.536 35,630 2.5028 0.68%
2021-01-07 0 2.950 2.850 2.950 2.950 2.950 20,000 59,000 2.9500 2.536 2.450 2.536 2.536 2.536 23,261 2.5364 0.00%
2021-01-06 0 2.950 2.790 2.950 - - 0 0 - 2.536 2.399 2.536 - - 0 - 0.00%
2021-01-05 0 2.950 2.790 2.950 - - 0 0 - 2.536 2.399 2.536 - - 0 - 0.00%
2021-01-04 0 2.950 2.860 2.950 2.820 2.950 6,000 17,050 2.8417 2.536 2.459 2.536 2.425 2.536 6,978 2.4433 0.00%
2020-12-31 0 2.950 2.940 2.950 2.710 2.950 4,453 12,307 2.7638 2.536 2.528 2.536 2.330 2.536 5,179 2.3763 0.00%
2020-12-30 0 2.950 2.720 2.950 - - 0 0 - 2.536 2.339 2.536 - - 0 - 0.00%
2020-12-29 0 2.950 2.750 2.950 - - 0 0 - 2.536 2.364 2.536 - - 0 - 0.00%
2020-12-28 0 2.950 2.600 2.950 - - 0 0 - 2.536 2.235 2.536 - - 0 - 0.00%
2020-12-24 0 2.950 2.800 2.950 2.950 2.950 5,000 14,750 2.9500 2.536 2.407 2.536 2.536 2.536 5,815 2.5364 0.00%
2020-12-23 0 2.950 2.710 2.970 - - 0 0 - 2.536 2.330 2.554 - - 0 - 0.00%
2020-12-22 0 2.950 2.710 2.970 - - 0 0 - 2.536 2.330 2.554 - - 0 - 0.00%
2020-12-21 0 2.950 2.750 2.970 2.950 2.950 5,000 14,750 2.9500 2.536 2.364 2.554 2.536 2.536 5,815 2.5364 0.00%
2020-12-18 0 2.950 2.780 2.950 - - 0 0 - 2.536 2.390 2.536 - - 0 - 0.00%
2020-12-17 0 2.950 2.800 2.950 - - 0 0 - 2.536 2.407 2.536 - - 0 - 0.00%
2020-12-16 0 2.950 2.800 2.950 - - 0 0 - 2.536 2.407 2.536 - - 0 - 0.00%
2020-12-15 0 2.950 2.830 2.950 - - 0 0 - 2.536 2.433 2.536 - - 0 - -1.67%
2020-12-14 0 3.000 2.830 3.100 2.820 3.000 9,000 26,800 2.9778 2.579 2.433 2.665 2.425 2.579 10,467 2.5603 5.26%
2020-12-11 0 2.850 2.700 2.850 - - 0 0 - 2.450 2.321 2.450 - - 0 - -1.04%
2020-12-10 0 2.880 2.750 2.880 - - 922 2,526 2.7397 2.476 2.364 2.476 - - 1,072 2.3556 -3.36%
2020-12-09 0 2.980 2.600 3.000 2.980 2.980 1,000 2,980 2.9800 2.562 2.235 2.579 2.562 2.562 1,163 2.5622 2.76%
2020-12-08 0 2.900 2.750 2.980 2.900 2.980 38,000 110,280 2.9021 2.493 2.364 2.562 2.493 2.562 44,196 2.4952 0.00%
2020-12-07 0 2.900 2.900 2.970 - - 0 0 - 2.493 2.493 2.554 - - 0 - 0.00%
2020-12-04 0 2.900 2.720 2.900 2.900 2.950 43,000 124,850 2.9035 2.493 2.339 2.493 2.493 2.536 50,011 2.4964 0.00%
2020-12-03 0 2.900 2.830 2.900 2.800 2.900 7,000 19,760 2.8229 2.493 2.433 2.493 2.407 2.493 8,141 2.4271 3.57%
2020-12-02 0 2.800 2.940 3.000 - - 0 0 - 2.407 2.528 2.579 - - 0 - 1.45%
2020-12-01 0 2.760 2.760 3.000 2.760 2.760 2,000 5,520 2.7600 2.373 2.373 2.579 2.373 2.373 2,326 2.3731 0.36%
2020-11-30 0 2.750 2.650 2.750 2.700 2.930 81,000 233,330 2.8806 2.364 2.278 2.364 2.321 2.519 94,207 2.4768 -5.17%
2020-11-27 0 2.900 2.900 2.980 2.900 2.980 64,000 185,920 2.9050 2.493 2.493 2.562 2.493 2.562 74,436 2.4977 -2.68%
2020-11-26 0 2.980 2.950 2.980 - - 0 0 - 2.562 2.536 2.562 - - 0 - 0.00%
2020-11-25 0 2.980 2.950 2.980 2.950 2.980 20,000 59,030 2.9515 2.562 2.536 2.562 2.536 2.562 23,261 2.5377 0.00%
2020-11-24 0 2.980 2.870 2.980 2.980 2.980 1,000 2,980 2.9800 2.562 2.468 2.562 2.562 2.562 1,163 2.5622 3.11%
2020-11-23 0 2.890 2.860 2.890 2.890 2.890 3,000 8,670 2.8900 2.485 2.459 2.485 2.485 2.485 3,489 2.4848 -0.34%
2020-11-20 0 2.900 2.900 3.000 2.850 2.900 46,721 135,016 2.8898 2.493 2.493 2.579 2.450 2.493 54,339 2.4847 -1.36%
2020-11-19 0 2.940 2.940 2.950 2.940 2.940 1,000 2,940 2.9400 2.528 2.528 2.536 2.528 2.528 1,163 2.5278 0.00%
2020-11-18 0 2.990 2.990 3.000 2.990 3.000 48,000 143,740 2.9946 2.528 2.528 2.536 2.528 2.536 56,776 2.5317 -0.33%
2020-11-17 0 3.000 2.900 3.000 3.000 3.000 20,000 60,000 3.0000 2.536 2.452 2.536 2.536 2.536 23,657 2.5363 -2.60%
2020-11-16 0 3.080 3.080 3.090 3.080 3.090 74,000 227,990 3.0809 2.604 2.604 2.612 2.604 2.612 87,530 2.6047 0.00%
2020-11-13 0 3.080 3.000 3.080 - - 0 0 - 2.604 2.536 2.604 - - 0 - -0.32%
2020-11-12 0 3.090 2.900 3.090 - - 0 0 - 2.612 2.452 2.612 - - 0 - 0.00%
2020-11-11 0 3.090 3.090 3.100 3.000 3.000 20,000 60,000 3.0000 2.612 2.612 2.621 2.536 2.536 23,657 2.5363 3.00%
2020-11-10 0 3.000 2.770 3.000 2.770 3.000 2,199 6,287 2.8590 2.536 2.342 2.536 2.342 2.536 2,601 2.4171 7.14%
2020-11-09 0 2.800 2.940 3.000 - - 0 0 - 2.367 2.486 2.536 - - 0 - 0.00%
2020-11-06 0 2.800 2.800 2.900 - - 0 0 - 2.367 2.367 2.452 - - 0 - 4.48%
2020-11-05 0 2.680 2.550 - - - 0 0 - 2.266 2.156 - - - 0 - 0.00%
2020-11-04 0 2.680 2.800 3.000 2.650 2.720 30,000 80,770 2.6923 2.266 2.367 2.536 2.240 2.300 35,485 2.2762 -1.47%
2020-11-03 0 2.720 2.700 2.880 2.700 2.880 48,997 133,235 2.7192 2.300 2.283 2.435 2.283 2.435 57,955 2.2989 -5.88%
2020-11-02 0 2.890 2.720 2.890 2.890 2.900 26,000 75,390 2.8996 2.443 2.300 2.443 2.443 2.452 30,754 2.4514 -0.34%
2020-10-30 0 2.900 2.840 2.900 2.840 3.000 16,000 46,540 2.9088 2.452 2.401 2.452 2.401 2.536 18,925 2.4591 -3.33%
2020-10-29 0 3.000 2.850 3.000 3.000 3.000 8,000 24,000 3.0000 2.536 2.409 2.536 2.536 2.536 9,463 2.5363 0.00%
2020-10-28 0 3.000 2.850 3.200 3.000 3.000 10,000 30,000 3.0000 2.536 2.409 2.705 2.536 2.536 11,828 2.5363 -6.83%
2020-10-27 0 3.220 3.000 3.220 3.180 3.220 2,076 6,637 3.1970 2.722 2.536 2.722 2.688 2.722 2,456 2.7028 -1.83%
2020-10-23 0 3.280 3.180 3.280 - - 0 0 - 2.773 2.688 2.773 - - 0 - 0.00%
2020-10-22 0 3.280 3.200 3.280 - - 0 0 - 2.773 2.705 2.773 - - 0 - 0.00%
2020-10-21 0 3.280 3.200 3.280 - - 0 0 - 2.773 2.705 2.773 - - 0 - -0.61%
2020-10-20 0 3.300 3.200 3.300 3.300 3.300 78,267 258,243 3.2995 2.790 2.705 2.790 2.790 2.790 92,577 2.7895 1.54%
2020-10-19 0 3.250 3.200 3.300 3.250 3.250 2,000 6,500 3.2500 2.748 2.705 2.790 2.748 2.748 2,366 2.7476 -1.52%
2020-10-16 0 3.300 3.160 3.300 3.300 3.300 1,000 3,300 3.3000 2.790 2.672 2.790 2.790 2.790 1,183 2.7899 3.12%
2020-10-15 0 3.200 3.180 3.300 - - 0 0 - 2.705 2.688 2.790 - - 0 - 0.00%
2020-10-14 0 3.200 3.200 3.300 - - 0 0 - 2.705 2.705 2.790 - - 0 - 0.00%
2020-10-12 0 3.200 3.200 3.300 - - 0 0 - 2.705 2.705 2.790 - - 0 - 0.00%
2020-10-09 0 3.200 3.200 3.300 3.300 3.300 1,000 3,300 3.3000 2.705 2.705 2.790 2.790 2.790 1,183 2.7899 0.00%
2020-10-08 0 3.200 3.200 3.300 - - 0 0 - 2.705 2.705 2.790 - - 0 - 0.00%
2020-10-07 0 3.200 3.200 3.300 3.200 3.300 10,000 32,100 3.2100 2.705 2.705 2.790 2.705 2.790 11,828 2.7138 -5.88%
2020-10-06 0 3.400 3.200 3.400 - - 0 0 - 2.874 2.705 2.874 - - 0 - 0.00%
2020-10-05 0 3.400 3.200 3.400 - - 0 0 - 2.874 2.705 2.874 - - 0 - 0.00%
2020-09-30 0 3.400 3.250 3.400 - - 0 0 - 2.874 2.748 2.874 - - 0 - 0.00%
2020-09-29 0 3.400 3.300 3.400 - - 0 0 - 2.874 2.790 2.874 - - 0 - 0.00%
2020-09-28 0 3.400 3.350 3.450 3.400 3.400 1,000 3,400 3.4000 2.874 2.832 2.917 2.874 2.874 1,183 2.8744 3.03%
2020-09-25 0 3.300 3.300 3.440 3.300 3.440 12,000 39,880 3.3233 2.790 2.790 2.908 2.790 2.908 14,194 2.8096 -4.35%
2020-09-24 0 3.450 3.400 3.450 3.450 3.450 1,000 3,450 3.4500 2.917 2.874 2.917 2.917 2.917 1,183 2.9167 -0.86%
2020-09-23 0 3.480 3.330 3.500 - - 0 0 - 2.942 2.815 2.959 - - 0 - 0.00%
2020-09-22 0 3.480 3.370 3.500 - - 0 0 - 2.942 2.849 2.959 - - 0 - 0.00%
2020-09-21 0 3.480 3.360 3.500 3.350 3.480 2,594 8,790 3.3886 2.942 2.841 2.959 2.832 2.942 3,068 2.8648 -0.57%
2020-09-18 0 3.500 3.340 3.500 - - 0 0 - 2.959 2.824 2.959 - - 0 - 0.00%
2020-09-17 0 3.500 3.330 3.580 - - 0 0 - 2.959 2.815 3.027 - - 0 - 0.00%
2020-09-16 0 3.500 3.350 3.600 3.500 3.500 1,357 4,683 3.4510 2.959 2.832 3.044 2.959 2.959 1,605 2.9176 1.45%
2020-09-15 0 3.450 3.450 3.480 3.330 3.330 5,000 16,650 3.3300 2.917 2.917 2.942 2.815 2.815 5,914 2.8153 2.07%
2020-09-14 0 3.380 3.320 3.500 - - 0 0 - 2.858 2.807 2.959 - - 0 - 0.00%
2020-09-11 0 3.380 3.200 3.380 3.380 3.380 1,000 3,380 3.3800 2.858 2.705 2.858 2.858 2.858 1,183 2.8575 -3.43%
2020-09-10 0 3.500 3.450 3.600 3.380 3.500 6,000 20,400 3.4000 2.959 2.917 3.044 2.858 2.959 7,097 2.8744 0.00%
2020-09-09 0 3.500 3.380 3.500 - - 0 0 - 2.959 2.858 2.959 - - 0 - 0.00%
2020-09-08 0 3.500 3.380 3.500 3.500 3.500 1,000 3,500 3.5000 2.959 2.858 2.959 2.959 2.959 1,183 2.9590 0.29%
2020-09-07 0 3.490 3.200 3.500 3.490 3.490 1,000 3,490 3.4900 2.951 2.705 2.959 2.951 2.951 1,183 2.9505 1.75%
2020-09-04 0 3.430 3.490 3.500 3.200 3.200 1,142 3,648 3.1944 2.900 2.951 2.959 2.705 2.705 1,351 2.7006 -2.56%
2020-09-03 0 3.520 3.100 3.520 - - 0 0 - 2.976 2.621 2.976 - - 0 - 0.00%
2020-09-02 0 3.520 3.220 3.520 - - 0 0 - 2.976 2.722 2.976 - - 0 - 0.00%
2020-09-01 0 3.520 3.510 3.520 3.310 3.520 2,000 6,830 3.4150 2.976 2.967 2.976 2.798 2.976 2,366 2.8871 -1.68%
2020-08-31 0 3.580 3.300 3.600 - - 0 0 - 3.027 2.790 3.044 - - 0 - 0.00%
2020-08-28 0 3.580 3.350 3.600 - - 1,000 3,580 3.5800 3.027 2.832 3.044 - - 1,183 3.0266 2.87%
2020-08-27 0 3.480 3.300 3.500 3.480 3.500 16,000 55,900 3.4938 2.942 2.790 2.959 2.942 2.959 18,925 2.9537 -0.57%
2020-08-26 0 3.500 3.480 3.500 - - 0 0 - 2.959 2.942 2.959 - - 0 - 0.00%
2020-08-25 0 3.500 3.380 3.500 - - 0 0 - 2.959 2.858 2.959 - - 0 - 0.00%
2020-08-24 0 3.500 3.390 3.500 3.470 3.520 3,000 10,460 3.4867 2.959 2.866 2.959 2.934 2.976 3,549 2.9477 0.00%
2020-08-21 0 3.500 3.350 3.500 3.350 3.500 8,000 27,380 3.4225 2.959 2.832 2.959 2.832 2.959 9,463 2.8935 0.00%
2020-08-20 0 3.500 3.480 3.520 3.500 3.500 2,000 7,000 3.5000 2.959 2.942 2.976 2.959 2.959 2,366 2.9590 -0.57%
2020-08-19 0 3.520 3.480 3.520 - - 0 0 - 2.976 2.942 2.976 - - 0 - -3.56%
2020-08-18 0 3.650 3.400 3.650 - - 0 0 - 3.086 2.874 3.086 - - 0 - -2.14%
2020-08-17 0 3.730 3.400 3.730 3.500 3.800 4,050 14,765 3.6457 3.153 2.874 3.153 2.959 3.213 4,790 3.0822 7.49%
2020-08-14 0 3.470 3.330 3.470 3.400 3.470 11,000 37,470 3.4064 2.934 2.815 2.934 2.874 2.934 13,011 2.8798 0.00%
2020-08-13 0 3.470 3.400 3.470 3.470 3.470 5,000 17,350 3.4700 2.934 2.874 2.934 2.934 2.934 5,914 2.9336 -0.86%
2020-08-12 0 3.500 3.410 3.500 3.400 3.500 29,000 98,710 3.4038 2.959 2.883 2.959 2.874 2.959 34,302 2.8777 1.45%
2020-08-11 0 3.450 3.400 3.450 3.450 3.600 44,000 153,500 3.4886 2.917 2.874 2.917 2.917 3.044 52,045 2.9494 -2.82%
2020-08-10 0 3.550 3.400 3.550 3.450 3.550 61,000 212,700 3.4869 3.001 2.874 3.001 2.917 3.001 72,153 2.9479 -1.39%
2020-08-07 0 3.600 3.500 3.600 - - 131 453 3.4580 3.044 2.959 3.044 - - 155 2.9235 -1.10%
2020-08-06 0 3.640 3.460 3.650 3.560 3.640 4,049 14,488 3.5782 3.077 2.925 3.086 3.010 3.077 4,789 3.0251 4.30%
2020-08-05 0 3.490 3.400 3.520 - - 0 0 - 2.951 2.874 2.976 - - 0 - 0.00%
2020-08-04 0 3.490 3.400 3.500 3.490 3.500 40,000 139,650 3.4913 2.951 2.874 2.959 2.951 2.959 47,313 2.9516 -2.79%
2020-08-03 0 3.590 3.550 3.590 - - 0 0 - 3.035 3.001 3.035 - - 0 - 0.00%
2020-07-31 0 3.590 3.550 3.600 3.590 3.590 2,000 7,180 3.5900 3.035 3.001 3.044 3.035 3.035 2,366 3.0351 -0.28%
2020-07-30 0 3.600 3.500 3.600 3.550 3.600 11,000 39,100 3.5545 3.044 2.959 3.044 3.001 3.044 13,011 3.0051 0.00%
2020-07-29 0 3.600 3.500 3.600 3.600 3.650 7,000 25,250 3.6071 3.044 2.959 3.044 3.044 3.086 8,280 3.0496 -1.64%
2020-07-28 0 3.660 3.600 3.670 3.650 3.660 6,000 21,920 3.6533 3.094 3.044 3.103 3.086 3.094 7,097 3.0886 -0.27%
2020-07-27 0 3.670 3.650 3.680 3.600 3.670 36,000 130,200 3.6167 3.103 3.086 3.111 3.044 3.103 42,582 3.0576 -0.81%
2020-07-24 0 3.700 3.600 3.700 3.720 3.790 30,000 113,030 3.7677 3.128 3.044 3.128 3.145 3.204 35,485 3.1853 -2.63%
2020-07-23 0 3.800 3.660 3.800 3.700 3.800 6,000 22,390 3.7317 3.213 3.094 3.213 3.128 3.213 7,097 3.1548 0.00%
2020-07-22 0 3.800 3.700 3.830 3.750 3.800 27,000 102,480 3.7956 3.213 3.128 3.238 3.170 3.213 31,937 3.2089 1.88%
2020-07-21 0 3.730 3.650 3.750 3.700 3.750 11,000 41,090 3.7355 3.153 3.086 3.170 3.128 3.170 13,011 3.1581 0.81%
2020-07-20 0 3.700 3.600 3.800 3.500 4.000 58,170 218,283 3.7525 3.128 3.044 3.213 2.959 3.382 68,806 3.1725 5.71%
2020-07-17 0 3.500 3.500 3.700 3.400 3.500 10,000 34,610 3.4610 2.959 2.959 3.128 2.874 2.959 11,828 2.9260 0.29%
2020-07-16 0 3.490 3.400 3.500 3.400 3.580 47,464 165,331 3.4833 2.951 2.874 2.959 2.874 3.027 56,142 2.9449 -5.16%
2020-07-15 0 3.680 3.600 3.720 3.600 3.680 25,001 90,193 3.6076 3.111 3.044 3.145 3.044 3.111 29,572 3.0499 -3.16%
2020-07-14 0 3.800 3.650 3.800 3.700 3.800 6,492 24,195 3.7269 3.213 3.086 3.213 3.128 3.213 7,679 3.1508 -2.56%
2020-07-13 0 3.900 3.810 3.900 3.850 4.000 14,000 54,240 3.8743 3.297 3.221 3.297 3.255 3.382 16,560 3.2754 0.00%
2020-07-10 0 3.900 3.650 3.890 3.870 3.950 32,000 125,830 3.9322 3.297 3.086 3.289 3.272 3.339 37,851 3.3244 1.30%
2020-07-09 0 3.850 3.700 3.850 3.600 3.930 107,824 409,955 3.8021 3.255 3.128 3.255 3.044 3.323 127,538 3.2144 4.05%
2020-07-08 0 3.700 3.660 3.700 3.600 3.700 25,000 92,000 3.6800 3.128 3.094 3.128 3.044 3.128 29,571 3.1112 -2.63%
2020-07-07 0 3.800 3.530 3.800 3.650 3.800 101,000 370,920 3.6725 3.213 2.984 3.213 3.086 3.213 119,466 3.1048 1.06%
2020-07-06 0 3.760 3.700 3.760 3.500 3.840 52,000 191,220 3.6773 3.179 3.128 3.179 2.959 3.246 61,507 3.1089 2.45%
2020-07-03 0 3.670 3.550 3.670 3.600 3.760 40,000 146,670 3.6668 3.103 3.001 3.103 3.044 3.179 47,313 3.1000 0.00%
2020-07-02 0 3.670 3.650 3.680 3.630 3.790 65,386 238,650 3.6499 3.103 3.086 3.111 3.069 3.204 77,341 3.0857 3.38%
2020-06-30 0 3.550 3.550 3.600 3.530 3.800 138,000 499,400 3.6188 3.001 3.001 3.044 2.984 3.213 163,231 3.0595 1.43%
2020-06-29 0 3.500 3.500 3.700 3.410 3.600 32,000 111,950 3.4984 2.959 2.959 3.128 2.883 3.044 37,851 2.9577 2.94%
2020-06-26 0 3.400 3.270 3.500 3.200 3.400 41,214 136,919 3.3221 2.874 2.765 2.959 2.705 2.874 48,749 2.8086 0.59%
2020-06-24 0 3.380 3.040 3.380 3.010 3.400 7,001 21,942 3.1341 2.858 2.570 2.858 2.545 2.874 8,281 2.6497 9.03%
2020-06-23 0 3.100 3.000 3.100 3.100 3.100 1,000 3,100 3.1000 2.621 2.536 2.621 2.621 2.621 1,183 2.6208 -0.64%
2020-06-22 0 3.120 3.030 3.200 3.030 3.150 13,000 40,250 3.0962 2.638 2.562 2.705 2.562 2.663 15,377 2.6176 1.96%
2020-06-19 0 3.060 3.060 3.100 3.050 3.170 57,000 174,520 3.0618 2.587 2.587 2.621 2.579 2.680 67,422 2.5885 0.33%
2020-06-18 0 3.050 2.960 3.100 3.000 3.050 8,000 24,150 3.0188 2.579 2.502 2.621 2.536 2.579 9,463 2.5521 1.67%
2020-06-17 0 3.000 2.910 3.000 3.000 3.100 24,000 72,200 3.0083 2.536 2.460 2.536 2.536 2.621 28,388 2.5433 4.17%
2020-06-16 0 2.880 2.880 2.960 2.880 2.880 15,000 43,200 2.8800 2.435 2.435 2.502 2.435 2.435 17,743 2.4348 0.70%
2020-06-15 0 2.860 2.850 2.860 2.850 2.870 44,260 126,308 2.8538 2.418 2.409 2.418 2.409 2.426 52,352 2.4127 -2.39%
2020-06-12 0 2.930 2.700 2.930 2.950 3.120 15,000 45,080 3.0053 2.477 2.283 2.477 2.494 2.638 17,743 2.5408 2.09%
2020-06-11 0 2.870 2.870 2.890 2.750 2.810 154,000 430,420 2.7949 2.426 2.426 2.443 2.325 2.376 182,157 2.3629 2.50%
2020-06-10 0 2.800 2.750 2.800 2.800 2.940 79,000 224,120 2.8370 2.367 2.325 2.367 2.367 2.486 93,444 2.3984 1.82%
2020-06-09 0 2.750 2.750 2.790 2.750 2.840 61,136 170,654 2.7914 2.325 2.325 2.359 2.325 2.401 72,314 2.3599 -1.79%
2020-06-08 0 2.800 2.530 2.800 2.750 2.850 22,000 60,650 2.7568 2.367 2.139 2.367 2.325 2.409 26,022 2.3307 2.19%
2020-06-05 0 2.740 2.550 2.740 2.700 2.750 4,000 10,930 2.7325 2.316 2.156 2.316 2.283 2.325 4,731 2.3101 1.86%
2020-06-04 0 2.690 2.550 2.690 - - 2 5 2.5000 2.274 2.156 2.274 - - 2 2.1136 0.00%
2020-06-03 0 2.690 2.550 2.690 2.550 2.740 17,000 44,300 2.6059 2.274 2.156 2.274 2.156 2.316 20,108 2.2031 -5.61%
2020-06-02 0 2.850 2.480 2.850 2.600 3.000 9,600 25,860 2.6938 2.409 2.097 2.409 2.198 2.536 11,355 2.2774 16.33%
2020-06-01 0 2.450 2.420 2.500 2.430 2.600 27,000 66,060 2.4467 2.071 2.046 2.114 2.054 2.198 31,937 2.0685 0.41%
2020-05-29 0 2.440 2.410 2.440 2.390 2.470 77,000 187,880 2.4400 2.063 2.037 2.063 2.021 2.088 91,078 2.0628 1.67%
2020-05-28 0 2.400 2.240 2.400 2.390 2.400 4,000 9,590 2.3975 2.029 1.894 2.029 2.021 2.029 4,731 2.0269 3.90%
2020-05-27 0 2.310 2.380 2.400 2.300 2.300 11,000 25,300 2.3000 1.953 2.012 2.029 1.944 1.944 13,011 1.9445 -3.75%
2020-05-26 0 2.400 2.320 2.400 2.400 2.400 1,000 2,400 2.4000 2.029 1.961 2.029 2.029 2.029 1,183 2.0290 5.26%
2020-05-25 0 2.280 2.380 2.390 2.240 2.400 23,000 52,810 2.2961 1.928 2.012 2.021 1.894 2.029 27,205 1.9412 -6.94%
2020-05-22 0 2.450 2.380 2.450 2.450 2.450 1,000 2,450 2.4500 2.071 2.012 2.071 2.071 2.071 1,183 2.0713 2.08%
2020-05-21 0 2.400 2.400 2.450 2.400 2.400 3,000 7,200 2.4000 2.029 2.029 2.071 2.029 2.029 3,549 2.0290 0.00%
2020-05-20 0 2.400 2.390 2.440 2.390 2.400 18,000 43,060 2.3922 2.029 2.021 2.063 2.021 2.029 21,291 2.0224 -0.83%
2020-05-19 0 2.420 2.390 2.420 2.360 2.490 40,122 96,935 2.4160 2.046 2.021 2.046 1.995 2.105 47,458 2.0426 1.26%
2020-05-18 0 2.390 2.300 2.400 2.390 2.410 4,000 9,600 2.4000 2.021 1.944 2.029 2.021 2.037 4,731 2.0290 -0.42%
2020-05-15 0 2.400 2.340 2.400 2.330 2.420 156,000 366,710 2.3507 2.029 1.978 2.029 1.970 2.046 184,522 1.9873 -0.83%
2020-05-14 0 2.420 2.400 2.630 2.420 2.650 11,000 26,850 2.4409 2.046 2.029 2.223 2.046 2.240 13,011 2.0636 1.68%
2020-05-13 0 2.380 2.340 2.380 2.380 2.380 59,097 140,641 2.3798 2.012 1.978 2.012 2.012 2.012 69,902 2.0120 0.00%
2020-05-12 0 2.380 2.380 2.470 2.380 2.400 78,000 186,870 2.3958 2.012 2.012 2.088 2.012 2.029 92,261 2.0254 -4.03%
2020-05-11 0 2.480 2.480 2.500 2.380 2.980 248,253 599,272 2.4140 2.097 2.097 2.114 2.012 2.519 293,642 2.0408 2.90%
2020-05-08 0 2.410 2.370 2.410 2.410 2.410 20,000 48,200 2.4100 2.037 2.004 2.037 2.037 2.037 23,657 2.0375 -0.41%
2020-05-07 0 2.420 2.350 2.440 - - 71 159 2.2394 2.046 1.987 2.063 - - 84 1.8933 0.00%
2020-05-06 0 2.420 2.410 2.420 2.400 2.420 26,000 62,850 2.4173 2.046 2.037 2.046 2.029 2.046 30,754 2.0437 0.41%
2020-05-05 0 2.410 2.380 2.410 2.380 2.410 12,000 28,620 2.3850 2.037 2.012 2.037 2.012 2.037 14,194 2.0163 0.42%
2020-05-04 0 2.400 2.390 2.410 2.400 2.420 18,216 43,942 2.4123 2.029 2.021 2.037 2.029 2.046 21,547 2.0394 -0.41%
2020-04-29 0 2.410 2.410 2.980 2.410 2.420 61,000 147,050 2.4107 2.037 2.037 2.519 2.037 2.046 72,153 2.0380 -0.41%
2020-04-28 0 2.420 2.330 2.420 2.400 2.420 7,000 16,830 2.4043 2.046 1.970 2.046 2.029 2.046 8,280 2.0326 0.00%
2020-04-27 0 2.420 2.400 2.420 - - 0 0 - 2.046 2.029 2.046 - - 0 - 0.00%
2020-04-24 0 2.420 2.350 2.420 - - 0 0 - 2.046 1.987 2.046 - - 0 - 0.00%
2020-04-23 0 2.420 2.390 2.420 2.420 2.420 41,000 99,220 2.4200 2.046 2.021 2.046 2.046 2.046 48,496 2.0459 0.00%
2020-04-22 0 2.420 2.400 2.420 2.400 2.420 31,000 74,420 2.4006 2.046 2.029 2.046 2.029 2.046 36,668 2.0296 0.00%
2020-04-21 0 2.420 2.380 2.420 2.420 2.420 6,000 14,520 2.4200 2.046 2.012 2.046 2.046 2.046 7,097 2.0459 0.00%
2020-04-20 0 2.420 2.390 2.420 - - 0 0 - 2.046 2.021 2.046 - - 0 - 0.00%
2020-04-17 0 2.420 2.410 2.420 2.350 2.420 119,000 286,430 2.4070 2.046 2.037 2.046 1.987 2.046 140,757 2.0349 0.41%
2020-04-16 0 2.410 2.350 2.410 2.390 2.420 108,000 258,240 2.3911 2.037 1.987 2.037 2.021 2.046 127,746 2.0215 0.84%
2020-04-15 0 2.390 2.380 2.390 2.380 2.430 112,000 267,920 2.3921 2.021 2.012 2.021 2.012 2.054 132,478 2.0224 -0.83%
2020-04-14 0 2.410 2.410 2.420 2.390 2.420 175,000 420,760 2.4043 2.037 2.037 2.046 2.021 2.046 206,996 2.0327 -0.41%
2020-04-09 0 2.420 2.410 2.420 2.400 2.420 178,000 430,610 2.4192 2.046 2.037 2.046 2.029 2.046 210,545 2.0452 0.83%
2020-04-08 0 2.400 2.400 2.420 2.400 2.420 10,000 24,160 2.4160 2.029 2.029 2.046 2.029 2.046 11,828 2.0426 -1.64%
2020-04-07 0 2.440 2.430 2.440 2.420 2.450 79,000 192,380 2.4352 2.063 2.054 2.063 2.046 2.071 93,444 2.0588 1.67%
2020-04-06 0 2.400 2.400 2.440 2.380 2.440 81,000 197,420 2.4373 2.029 2.029 2.063 2.012 2.063 95,810 2.0605 -8.57%
2020-04-03 0 2.625 2.350 2.750 - - 0 0 - 2.219 1.987 2.325 - - 0 - 0.00%
2020-04-02 0 2.625 2.530 2.620 - - 0 0 - 2.219 2.139 2.215 - - 0 - 0.00%
2020-04-01 0 2.625 2.420 2.850 - - 0 0 - 2.219 2.046 2.409 - - 0 - 0.00%
2020-03-31 0 2.625 2.500 2.800 - - 0 0 - 2.219 2.114 2.367 - - 0 - 0.00%
2020-03-30 0 2.625 2.500 2.820 - - 0 0 - 2.219 2.114 2.384 - - 0 - 0.00%
2020-03-27 0 2.625 2.550 2.850 - - 0 0 - 2.219 2.156 2.409 - - 0 - 0.00%
2020-03-26 0 2.625 2.580 2.850 2.750 2.750 1,000 2,750 2.7500 2.219 2.181 2.409 2.325 2.325 1,183 2.3249 -0.00%
2020-03-25 0 2.700 2.700 2.850 - - 0 0 - 2.219 2.219 2.343 - - 0 - 3.05%
2020-03-24 0 2.620 2.500 2.850 2.500 2.620 2,459 6,249 2.5413 2.153 2.055 2.343 2.055 2.153 2,992 2.0888 0.77%
2020-03-23 0 2.600 2.350 2.850 - - 0 0 - 2.137 1.932 2.343 - - 0 - 0.00%
2020-03-20 0 2.600 2.640 3.000 2.600 2.710 85,000 225,670 2.6549 2.137 2.170 2.466 2.137 2.227 103,414 2.1822 -3.70%
2020-03-19 0 2.700 2.650 2.880 2.690 2.880 37,000 100,080 2.7049 2.219 2.178 2.367 2.211 2.367 45,015 2.2232 -6.90%
2020-03-18 0 2.900 2.700 2.900 2.900 2.900 79,000 229,100 2.9000 2.384 2.219 2.384 2.384 2.384 96,114 2.3836 0.00%
2020-03-17 0 2.900 2.700 2.900 - - 0 0 - 2.384 2.219 2.384 - - 0 - 0.00%
2020-03-16 0 2.900 2.750 3.200 2.770 2.900 2,000 5,670 2.8350 2.384 2.260 2.630 2.277 2.384 2,433 2.3302 1.75%
2020-03-13 0 2.850 2.720 2.980 2.510 2.850 44,389 118,211 2.6631 2.343 2.236 2.449 2.063 2.343 54,005 2.1889 -2.40%
2020-03-12 0 2.920 2.920 2.980 2.920 2.990 38,000 112,080 2.9495 2.400 2.400 2.449 2.400 2.458 46,232 2.4243 -2.67%
2020-03-11 0 3.000 2.960 3.000 - - 0 0 - 2.466 2.433 2.466 - - 0 - 0.00%
2020-03-10 0 3.000 2.900 3.000 - - 0 0 - 2.466 2.384 2.466 - - 0 - -0.33%
2020-03-09 0 3.010 2.900 3.010 3.010 3.010 4,000 12,040 3.0100 2.474 2.384 2.474 2.474 2.474 4,867 2.4740 0.00%
2020-03-06 0 3.010 2.950 3.100 3.100 3.100 1,000 3,100 3.1000 2.474 2.425 2.548 2.548 2.548 1,217 2.5480 0.00%
2020-03-05 0 3.010 2.990 3.010 3.000 3.020 368,002 1,106,805 3.0076 2.474 2.458 2.474 2.466 2.482 447,722 2.4721 0.00%
2020-03-04 0 3.010 2.950 3.010 3.000 3.040 80,000 240,880 3.0110 2.474 2.425 2.474 2.466 2.499 97,330 2.4749 -0.99%
2020-03-03 0 3.040 2.990 3.040 3.000 3.050 51,000 153,640 3.0125 2.499 2.458 2.499 2.466 2.507 62,048 2.4761 -1.62%
2020-03-02 0 3.090 2.980 3.100 3.000 3.150 63,000 189,240 3.0038 2.540 2.449 2.548 2.466 2.589 76,648 2.4690 -1.90%
2020-02-28 0 3.150 3.100 3.200 3.040 3.150 28,037 86,493 3.0850 2.589 2.548 2.630 2.499 2.589 34,111 2.5357 -1.25%
2020-02-27 0 3.190 3.010 3.190 2.960 3.190 104,004 310,661 2.9870 2.622 2.474 2.622 2.433 2.622 126,534 2.4551 0.00%
2020-02-26 0 3.190 3.000 3.200 - - 0 0 - 2.622 2.466 2.630 - - 0 - 0.00%
2020-02-25 0 3.190 3.000 3.200 - - 0 0 - 2.622 2.466 2.630 - - 0 - 0.00%
2020-02-24 0 3.190 3.190 3.200 3.100 3.140 44,000 136,520 3.1027 2.622 2.622 2.630 2.548 2.581 53,532 2.5503 -0.31%
2020-02-21 0 3.200 3.100 3.200 - - 0 0 - 2.630 2.548 2.630 - - 0 - -0.31%
2020-02-20 0 3.210 3.110 3.250 3.110 3.210 26,000 81,430 3.1319 2.638 2.556 2.671 2.556 2.638 31,632 2.5743 1.90%
2020-02-19 0 3.150 3.150 3.180 - - 0 0 - 2.589 2.589 2.614 - - 0 - 0.00%
2020-02-18 0 3.150 3.150 3.250 3.130 3.130 89,070 284,144 3.1901 2.589 2.589 2.671 2.573 2.573 108,365 2.6221 -1.87%
2020-02-17 0 3.210 3.160 3.210 3.200 3.210 13,000 41,630 3.2023 2.638 2.597 2.638 2.630 2.638 15,816 2.6321 0.31%
2020-02-14 0 3.200 3.120 3.210 3.200 3.200 25,000 80,000 3.2000 2.630 2.564 2.638 2.630 2.630 30,416 2.6302 0.00%
2020-02-13 0 3.200 3.150 3.200 - - 0 0 - 2.630 2.589 2.630 - - 0 - 0.00%
2020-02-12 0 3.200 3.160 3.200 3.200 3.200 5,000 16,000 3.2000 2.630 2.597 2.630 2.630 2.630 6,083 2.6302 0.00%
2020-02-11 0 3.200 3.120 3.200 3.190 3.200 8,000 25,530 3.1913 2.630 2.564 2.630 2.622 2.630 9,733 2.6230 0.00%
2020-02-10 0 3.200 3.180 3.200 3.170 3.210 66,203 211,427 3.1936 2.630 2.614 2.630 2.606 2.638 80,545 2.6250 -0.31%
2020-02-07 0 3.210 3.210 3.400 3.210 3.220 1,255,722 4,030,961 3.2101 2.638 2.638 2.795 2.638 2.647 1,527,750 2.6385 0.00%
2020-02-06 0 3.210 3.150 3.210 3.190 3.210 34,000 109,120 3.2094 2.638 2.589 2.638 2.622 2.638 41,365 2.6380 0.63%
2020-02-05 0 3.190 3.190 3.200 3.190 3.220 17,000 54,560 3.2094 2.622 2.622 2.630 2.622 2.647 20,683 2.6380 -0.62%
2020-02-04 0 3.210 3.210 3.300 3.200 3.210 15,000 48,140 3.2093 2.638 2.638 2.712 2.630 2.638 18,249 2.6379 -2.73%
2020-02-03 0 3.300 3.280 3.300 3.200 3.380 61,022 202,033 3.3108 2.712 2.696 2.712 2.630 2.778 74,241 2.7213 -10.57%
2020-01-31 0 3.690 3.000 3.690 3.690 3.690 2,002 7,145 3.5689 3.033 2.466 3.033 3.033 3.033 2,436 2.9335 7.27%
2020-01-30 0 3.440 3.250 3.440 - - 0 0 - 2.827 2.671 2.827 - - 0 - -0.29%
2020-01-29 0 3.450 3.170 3.450 - - 0 0 - 2.836 2.606 2.836 - - 0 - -1.43%
2020-01-24 0 3.500 3.400 3.500 - - 0 0 - 2.877 2.795 2.877 - - 0 - 0.00%
2020-01-23 0 3.500 3.450 3.500 3.450 3.500 18,021 62,599 3.4737 2.877 2.836 2.877 2.836 2.877 21,925 2.8552 0.57%
2020-01-22 0 3.480 3.440 3.500 3.320 3.480 4,000 13,450 3.3625 2.860 2.827 2.877 2.729 2.860 4,867 2.7638 0.58%
2020-01-21 0 3.460 3.450 3.500 3.460 3.500 50,000 173,630 3.4726 2.844 2.836 2.877 2.844 2.877 60,832 2.8543 -1.14%
2020-01-20 0 3.500 3.320 3.500 3.500 3.500 61,000 213,500 3.5000 2.877 2.729 2.877 2.877 2.877 74,214 2.8768 0.00%
2020-01-17 0 3.500 3.400 3.500 3.500 3.500 54,000 189,000 3.5000 2.877 2.795 2.877 2.877 2.877 65,698 2.8768 0.00%
2020-01-16 0 3.500 3.460 3.500 3.500 3.500 18,000 63,000 3.5000 2.877 2.844 2.877 2.877 2.877 21,899 2.8768 0.00%
2020-01-15 0 3.500 3.420 3.500 3.500 3.500 61,000 213,500 3.5000 2.877 2.811 2.877 2.877 2.877 74,214 2.8768 0.29%
2020-01-14 0 3.490 3.480 3.500 3.490 3.620 261,000 913,620 3.5005 2.869 2.860 2.877 2.869 2.975 317,541 2.8772 -0.29%
2020-01-13 0 3.500 3.450 3.640 3.500 3.500 4,000 14,000 3.5000 2.877 2.836 2.992 2.877 2.877 4,867 2.8768 0.00%
2020-01-10 0 3.500 3.420 3.670 3.500 3.670 13,000 45,670 3.5131 2.877 2.811 3.017 2.877 3.017 15,816 2.8875 0.00%
2020-01-09 0 3.500 3.470 3.600 3.500 3.500 24,000 84,000 3.5000 2.877 2.852 2.959 2.877 2.877 29,199 2.8768 -5.41%
2020-01-08 0 3.700 3.450 3.780 3.500 3.700 19,000 66,700 3.5105 3.041 2.836 3.107 2.877 3.041 23,116 2.8855 3.64%
2020-01-07 0 3.570 3.560 3.800 3.560 3.700 49,000 174,830 3.5680 2.934 2.926 3.123 2.926 3.041 59,615 2.9327 -3.25%
2020-01-06 0 3.690 3.500 3.690 - - 0 0 - 3.033 2.877 3.033 - - 0 - -0.27%
2020-01-03 0 3.700 3.520 3.800 3.600 3.700 75,000 276,500 3.6867 3.041 2.893 3.123 2.959 3.041 91,247 3.0302 -2.63%
2020-01-02 0 3.800 3.620 3.880 3.660 3.880 119,000 439,840 3.6961 3.123 2.975 3.189 3.008 3.189 144,779 3.0380 0.00%
2019-12-31 0 3.800 3.700 3.890 - - 0 0 - 3.123 3.041 3.197 - - 0 - 0.00%
2019-12-30 0 3.800 3.700 3.800 3.700 3.800 3,377 12,576 3.7240 3.123 3.041 3.123 3.041 3.123 4,109 3.0609 0.80%
2019-12-27 0 3.770 3.700 3.770 3.700 3.770 9,000 33,370 3.7078 3.099 3.041 3.099 3.041 3.099 10,950 3.0476 0.80%
2019-12-24 0 3.740 3.680 3.740 - - 0 0 - 3.074 3.025 3.074 - - 0 - -0.80%
2019-12-23 0 3.770 3.700 3.770 3.770 3.880 49,000 183,880 3.7527 3.099 3.041 3.099 3.099 3.189 59,615 3.0845 1.89%
2019-12-20 0 3.700 3.600 3.750 - - 0 0 - 3.041 2.959 3.082 - - 0 - 0.00%
2019-12-19 0 3.700 3.600 3.730 3.700 3.700 6,000 22,200 3.7000 3.041 2.959 3.066 3.041 3.041 7,300 3.0412 -2.63%
2019-12-18 0 3.800 3.600 3.830 3.800 3.800 1,000 3,800 3.8000 3.123 2.959 3.148 3.123 3.123 1,217 3.1234 5.56%
2019-12-17 0 3.600 3.600 3.770 3.600 3.680 89,000 321,380 3.6110 2.959 2.959 3.099 2.959 3.025 108,280 2.9680 -1.37%
2019-12-16 0 3.650 3.650 3.670 3.450 3.780 80,559 290,182 3.6021 3.000 3.000 3.017 2.836 3.107 98,011 2.9607 4.89%
2019-12-13 0 3.480 3.330 3.480 3.330 3.480 3,000 10,290 3.4300 2.860 2.737 2.860 2.737 2.860 3,650 2.8193 4.19%
2019-12-12 0 3.340 3.150 3.340 - - 0 0 - 2.745 2.589 2.745 - - 0 - 0.00%
2019-12-11 0 3.340 3.240 3.340 - - 0 0 - 2.745 2.663 2.745 - - 0 - 0.00%
2019-12-10 0 3.340 3.220 3.340 - - 11 34 3.0909 2.745 2.647 2.745 - - 13 2.5405 0.00%
2019-12-09 0 3.340 3.280 3.440 - - 2 6 3.0000 2.745 2.696 2.827 - - 2 2.4658 0.00%
2019-12-06 0 3.340 3.150 3.340 - - 0 0 - 2.745 2.589 2.745 - - 0 - -0.89%
2019-12-05 0 3.370 3.150 3.370 - - 0 0 - 2.770 2.589 2.770 - - 0 - 0.00%
2019-12-04 0 3.370 3.300 3.370 3.310 3.410 19,000 64,490 3.3942 2.770 2.712 2.770 2.721 2.803 23,116 2.7898 2.12%
2019-12-03 0 3.300 3.300 3.420 3.300 3.420 30,000 100,080 3.3360 2.712 2.712 2.811 2.712 2.811 36,499 2.7420 -3.51%
2019-12-02 0 3.420 3.300 3.420 - - 0 0 - 2.811 2.712 2.811 - - 0 - -1.16%
2019-11-29 0 3.460 3.300 3.460 3.490 3.490 30,000 104,920 3.4973 2.844 2.712 2.844 2.869 2.869 36,499 2.8746 4.22%
2019-11-28 0 3.320 3.320 3.390 3.320 3.320 2,000 6,640 3.3200 2.729 2.729 2.786 2.729 2.729 2,433 2.7288 0.00%
2019-11-27 0 3.320 3.300 3.440 3.320 3.320 3,000 9,960 3.3200 2.729 2.712 2.827 2.729 2.729 3,650 2.7288 -3.49%
2019-11-26 0 3.440 3.340 3.440 3.340 3.450 33,000 111,410 3.3761 2.827 2.745 2.827 2.745 2.836 40,149 2.7749 2.69%
2019-11-25 0 3.350 3.350 3.450 3.300 3.450 11,000 37,800 3.4364 2.754 2.754 2.836 2.712 2.836 13,383 2.8245 -1.76%
2019-11-22 0 3.410 3.100 3.450 3.410 3.500 91,000 313,830 3.4487 2.803 2.548 2.836 2.803 2.877 110,713 2.8346 -2.85%
2019-11-21 0 3.510 3.500 3.700 3.510 3.690 3,945 14,339 3.6347 2.885 2.877 3.041 2.885 3.033 4,800 2.9875 0.29%
2019-11-20 0 3.500 3.500 3.640 3.500 3.640 43,000 151,160 3.5153 2.877 2.877 2.992 2.877 2.992 52,315 2.8894 -1.41%
2019-11-19 0 3.550 3.520 3.700 3.550 3.660 40,000 142,820 3.5705 2.918 2.893 3.041 2.918 3.008 48,665 2.9347 -3.01%
2019-11-18 0 3.660 3.570 3.660 3.570 3.690 19,200 68,994 3.5934 3.008 2.934 3.008 2.934 3.033 23,359 2.9536 1.10%
2019-11-15 0 3.620 3.650 3.700 3.600 3.650 9,500 34,415 3.6226 2.975 3.000 3.041 2.959 3.000 11,558 2.9776 -0.82%
2019-11-14 0 3.800 3.790 3.830 3.800 3.840 44,000 168,020 3.8186 3.000 2.992 3.024 3.000 3.032 55,732 3.0148 -0.52%
2019-11-13 0 3.820 3.710 3.820 3.830 3.840 3,000 11,500 3.8333 3.016 2.929 3.016 3.024 3.032 3,800 3.0264 -0.26%
2019-11-12 0 3.830 3.760 3.830 3.830 3.840 22,375 85,885 3.8384 3.024 2.969 3.024 3.024 3.032 28,341 3.0304 0.26%
2019-11-11 0 3.820 3.730 3.830 - - 1 3 3.0000 3.016 2.945 3.024 - - 1 2.3685 0.00%
2019-11-08 0 3.820 3.760 3.820 3.820 3.820 2,000 7,640 3.8200 3.016 2.969 3.016 3.016 3.016 2,533 3.0159 0.00%
2019-11-07 0 3.820 3.750 3.820 3.830 3.830 2,000 7,660 3.8300 3.016 2.961 3.016 3.024 3.024 2,533 3.0238 -0.52%
2019-11-06 0 3.840 3.750 3.840 3.840 3.840 11,000 42,240 3.8400 3.032 2.961 3.032 3.032 3.032 13,933 3.0317 0.00%
2019-11-05 0 3.840 3.790 3.900 3.840 3.840 18,000 69,120 3.8400 3.032 2.992 3.079 3.032 3.032 22,799 3.0317 0.00%
2019-11-04 0 3.840 3.750 3.880 - - 0 0 - 3.032 2.961 3.063 - - 0 - 0.00%
2019-11-01 0 3.840 3.780 3.840 - - 0 0 - 3.032 2.984 3.032 - - 0 - -0.26%
2019-10-31 0 3.850 3.730 3.900 - - 3 10 3.3333 3.040 2.945 3.079 - - 4 2.6317 0.00%
2019-10-30 0 3.850 3.750 3.850 - - 1 3 3.0000 3.040 2.961 3.040 - - 1 2.3685 0.00%
2019-10-29 0 3.850 3.720 3.880 - - 0 0 - 3.040 2.937 3.063 - - 0 - 0.00%
2019-10-28 0 3.850 3.800 3.910 3.850 3.850 4,000 15,460 3.8650 3.040 3.000 3.087 3.040 3.040 5,067 3.0514 -2.53%
2019-10-25 0 3.950 3.720 3.980 - - 0 0 - 3.119 2.937 3.142 - - 0 - 0.00%
2019-10-24 0 3.950 3.720 3.950 - - 0 0 - 3.119 2.937 3.119 - - 0 - 0.00%
2019-10-23 0 3.950 3.800 3.990 - - 0 0 - 3.119 3.000 3.150 - - 0 - 0.00%
2019-10-22 0 3.950 3.800 3.950 - - 0 0 - 3.119 3.000 3.119 - - 0 - 0.00%
2019-10-21 0 3.950 3.780 3.980 3.950 4.000 20,000 79,780 3.9890 3.119 2.984 3.142 3.119 3.158 25,333 3.1493 0.25%
2019-10-18 0 3.940 3.680 3.940 3.940 3.940 1,000 3,940 3.9400 3.111 2.905 3.111 3.111 3.111 1,267 3.1106 2.34%
2019-10-17 0 3.850 3.850 3.950 - - 0 0 - 3.040 3.040 3.119 - - 0 - 1.32%
2019-10-16 0 3.800 3.800 3.930 - - 0 0 - 3.000 3.000 3.103 - - 0 - 0.00%
2019-10-15 0 3.800 3.640 3.890 3.800 3.800 10,000 38,000 3.8000 3.000 2.874 3.071 3.000 3.000 12,666 3.0001 0.00%
2019-10-14 0 3.800 3.720 3.940 - - 0 0 - 3.000 2.937 3.111 - - 0 - 0.00%
2019-10-11 0 3.800 3.800 3.900 3.800 3.900 30,000 115,390 3.8463 3.000 3.000 3.079 3.000 3.079 37,999 3.0367 -2.06%
2019-10-10 0 3.880 3.720 3.880 - - 0 0 - 3.063 2.937 3.063 - - 0 - 0.00%
2019-10-09 0 3.880 3.720 3.880 3.700 3.880 4,000 15,000 3.7500 3.063 2.937 3.063 2.921 3.063 5,067 2.9606 1.31%
2019-10-08 0 3.830 3.720 3.900 - - 0 0 - 3.024 2.937 3.079 - - 0 - 0.00%
2019-10-04 0 3.830 3.740 3.930 3.760 3.830 2,000 7,590 3.7950 3.024 2.953 3.103 2.969 3.024 2,533 2.9961 0.79%
2019-10-03 0 3.800 3.720 3.900 3.800 3.800 10,000 38,000 3.8000 3.000 2.937 3.079 3.000 3.000 12,666 3.0001 -0.52%
2019-10-02 0 3.820 3.760 3.920 3.820 3.820 1,000 3,820 3.8200 3.016 2.969 3.095 3.016 3.016 1,267 3.0159 0.26%
2019-09-30 0 3.810 3.730 3.890 - - 0 0 - 3.008 2.945 3.071 - - 0 - 0.00%
2019-09-27 0 3.810 3.640 3.900 - - 0 0 - 3.008 2.874 3.079 - - 0 - 0.00%
2019-09-26 0 3.810 3.700 3.880 - - 0 0 - 3.008 2.921 3.063 - - 0 - 0.00%
2019-09-25 0 3.810 3.720 3.880 - - 0 0 - 3.008 2.937 3.063 - - 0 - 0.00%
2019-09-24 0 3.810 3.690 3.890 3.810 3.900 6,000 22,950 3.8250 3.008 2.913 3.071 3.008 3.079 7,600 3.0198 0.26%
2019-09-23 0 3.800 3.680 3.800 3.800 3.800 26,001 98,103 3.7730 3.000 2.905 3.000 3.000 3.000 32,934 2.9788 0.00%
2019-09-20 0 3.800 3.750 3.900 - - 0 0 - 3.000 2.961 3.079 - - 0 - 0.00%
2019-09-19 0 3.800 3.700 3.900 - - 0 0 - 3.000 2.921 3.079 - - 0 - 0.00%
2019-09-18 0 3.800 3.710 3.850 3.800 3.940 10,000 38,140 3.8140 3.000 2.929 3.040 3.000 3.111 12,666 3.0111 0.00%
2019-09-17 0 3.800 3.670 3.800 3.640 3.800 48,000 178,750 3.7240 3.000 2.897 3.000 2.874 3.000 60,798 2.9401 0.00%
2019-09-16 0 3.800 3.720 3.900 3.800 3.930 49,000 187,090 3.8182 3.000 2.937 3.079 3.000 3.103 62,065 3.0144 -4.76%
2019-09-13 0 3.990 3.700 3.990 3.990 3.990 1,000 3,990 3.9900 3.150 2.921 3.150 3.150 3.150 1,267 3.1501 2.31%
2019-09-12 0 3.900 3.720 3.990 - - 0 0 - 3.079 2.937 3.150 - - 0 - 0.00%
2019-09-11 0 3.900 3.700 3.990 - - 0 0 - 3.079 2.921 3.150 - - 0 - 0.00%
2019-09-10 0 3.900 3.680 3.980 3.900 3.970 62,002 241,947 3.9022 3.079 2.905 3.142 3.079 3.134 78,534 3.0808 -2.01%
2019-09-09 0 3.980 3.710 3.990 - - 0 0 - 3.142 2.929 3.150 - - 0 - 0.00%
2019-09-06 0 3.980 3.800 3.980 3.980 3.980 1,000 3,980 3.9800 3.142 3.000 3.142 3.142 3.142 1,267 3.1422 2.05%
2019-09-05 0 3.900 3.790 3.900 - - 0 0 - 3.079 2.992 3.079 - - 0 - -2.01%
2019-09-04 0 3.980 3.680 3.980 - - 0 0 - 3.142 2.905 3.142 - - 0 - 0.00%
2019-09-03 0 3.980 3.780 3.980 - - 0 0 - 3.142 2.984 3.142 - - 0 - 0.00%
2019-09-02 0 3.980 3.700 3.980 - - 0 0 - 3.142 2.921 3.142 - - 0 - -0.50%
2019-08-30 0 4.000 3.850 4.000 3.880 4.000 4,000 15,640 3.9100 3.158 3.040 3.158 3.063 3.158 5,067 3.0869 3.90%
2019-08-29 0 3.850 3.720 4.000 3.850 3.850 1,000 3,850 3.8500 3.040 2.937 3.158 3.040 3.040 1,267 3.0396 1.32%
2019-08-28 0 3.800 3.830 3.870 3.800 3.820 6,030 22,970 3.8093 3.000 3.024 3.055 3.000 3.016 7,638 3.0074 -2.31%
2019-08-27 0 3.890 3.780 3.890 - - 0 0 - 3.071 2.984 3.071 - - 0 - -1.02%
2019-08-26 0 3.930 3.710 3.980 - - 0 0 - 3.103 2.929 3.142 - - 0 - 0.00%
2019-08-23 0 3.930 3.750 3.930 - - 0 0 - 3.103 2.961 3.103 - - 0 - -1.50%
2019-08-22 0 3.990 3.870 4.000 3.870 3.990 31,303 121,680 3.8872 3.150 3.055 3.158 3.055 3.150 39,649 3.0689 0.25%
2019-08-21 0 3.980 3.980 4.000 3.920 3.920 22,000 86,120 3.9145 3.142 3.142 3.158 3.095 3.095 27,866 3.0905 -1.73%
2019-08-20 0 4.050 3.900 4.050 4.000 4.050 11,003 44,111 4.0090 3.197 3.079 3.197 3.158 3.197 13,937 3.1651 2.53%
2019-08-19 0 3.950 3.950 3.990 3.850 3.950 61,512 241,246 3.9219 3.119 3.119 3.150 3.040 3.119 77,913 3.0964 2.60%
2019-08-16 0 3.850 3.850 4.000 3.750 3.750 3,000 11,250 3.7500 3.040 3.040 3.158 2.961 2.961 3,800 2.9606 -0.77%
2019-08-15 0 3.880 3.750 3.880 - - 0 0 - 3.063 2.961 3.063 - - 0 - 0.00%
2019-08-14 0 3.880 3.800 3.880 - - 0 0 - 3.063 3.000 3.063 - - 0 - 0.00%
2019-08-13 0 3.880 3.600 3.880 3.880 3.880 3,000 11,640 3.8800 3.063 2.842 3.063 3.063 3.063 3,800 3.0632 -1.02%
2019-08-12 0 3.920 3.750 3.920 - - 0 0 - 3.095 2.961 3.095 - - 0 - -0.25%
2019-08-09 0 3.930 3.800 3.960 - - 0 0 - 3.103 3.000 3.126 - - 0 - 0.00%
2019-08-08 0 3.930 3.930 4.000 3.930 3.930 6,000 23,580 3.9300 3.103 3.103 3.158 3.103 3.103 7,600 3.1027 -0.76%
2019-08-07 0 3.960 3.820 4.000 - - 0 0 - 3.126 3.016 3.158 - - 0 - 0.00%
2019-08-06 0 3.960 3.900 3.960 3.900 3.960 23,000 89,880 3.9078 3.126 3.079 3.126 3.079 3.126 29,132 3.0852 -1.00%
2019-08-05 0 4.000 3.960 4.030 4.000 4.070 35,000 141,050 4.0300 3.158 3.126 3.182 3.158 3.213 44,332 3.1817 -2.68%
2019-08-02 0 4.110 4.160 4.170 4.080 4.170 16,000 65,580 4.0988 3.245 3.284 3.292 3.221 3.292 20,266 3.2360 -2.14%
2019-08-01 0 4.200 4.080 4.280 - - 0 0 - 3.316 3.221 3.379 - - 0 - 0.00%
2019-07-31 0 4.200 4.060 4.400 - - 0 0 - 3.316 3.205 3.474 - - 0 - 0.00%
2019-07-30 0 4.200 4.100 4.200 - - 0 0 - 3.316 3.237 3.316 - - 0 - 0.00%
2019-07-29 0 4.200 4.060 4.200 4.070 4.230 38,000 159,470 4.1966 3.316 3.205 3.316 3.213 3.340 48,132 3.3132 1.45%
2019-07-26 0 4.140 4.080 4.160 - - 0 0 - 3.269 3.221 3.284 - - 0 - 0.00%
2019-07-25 0 4.140 4.080 4.160 - - 0 0 - 3.269 3.221 3.284 - - 0 - 0.00%
2019-07-24 0 4.140 4.140 4.150 4.060 4.160 26,000 107,460 4.1331 3.269 3.269 3.276 3.205 3.284 32,932 3.2631 -0.24%
2019-07-23 0 4.150 4.100 4.270 - - 0 0 - 3.276 3.237 3.371 - - 0 - 0.00%
2019-07-22 0 4.150 4.110 4.280 4.150 4.400 62,000 258,820 4.1745 3.276 3.245 3.379 3.276 3.474 78,531 3.2958 0.24%
2019-07-19 0 4.140 4.140 4.150 - - 0 0 - 3.269 3.269 3.276 - - 0 - 0.73%
2019-07-18 0 4.110 4.100 4.140 4.110 4.110 3,004 12,345 4.1095 3.245 3.237 3.269 3.245 3.245 3,805 3.2445 0.49%
2019-07-17 0 4.090 4.010 4.140 - - 553 2,206 3.9892 3.229 3.166 3.269 - - 700 3.1494 0.00%
2019-07-16 0 4.090 4.010 4.220 4.090 4.090 1,000 4,090 4.0900 3.229 3.166 3.332 3.229 3.229 1,267 3.2290 -0.73%
2019-07-15 0 4.120 4.000 4.350 4.010 4.120 3,043 12,310 4.0453 3.253 3.158 3.434 3.166 3.253 3,854 3.1938 -0.72%
2019-07-12 0 4.150 4.010 4.350 4.010 4.150 4,300 17,368 4.0391 3.276 3.166 3.434 3.166 3.276 5,447 3.1888 0.00%
2019-07-11 0 4.150 4.000 4.150 - - 1 3 3.0000 3.276 3.158 3.276 - - 1 2.3685 0.00%
2019-07-10 0 4.150 3.960 4.150 - - 0 0 - 3.276 3.126 3.276 - - 0 - 0.00%
2019-07-09 0 4.150 3.960 4.150 - - 0 0 - 3.276 3.126 3.276 - - 0 - 0.00%
2019-07-08 0 4.150 4.000 4.170 - - 1 4 4.0000 3.276 3.158 3.292 - - 1 3.1580 0.00%
2019-07-05 0 4.150 4.000 4.150 4.150 4.150 10,000 41,500 4.1500 3.276 3.158 3.276 3.276 3.276 12,666 3.2764 1.47%
2019-07-04 0 4.090 3.970 4.100 4.080 4.090 6,000 24,520 4.0867 3.229 3.134 3.237 3.221 3.229 7,600 3.2264 1.49%
2019-07-03 0 4.030 4.000 4.060 4.030 4.030 1,000 4,030 4.0300 3.182 3.158 3.205 3.182 3.182 1,267 3.1817 0.75%
2019-07-02 0 4.000 3.910 4.060 4.000 4.000 1,000 4,000 4.0000 3.158 3.087 3.205 3.158 3.158 1,267 3.1580 0.76%
2019-06-28 0 3.970 3.900 4.030 3.970 4.000 2,000 7,970 3.9850 3.134 3.079 3.182 3.134 3.158 2,533 3.1461 -0.50%
2019-06-27 0 3.990 3.770 4.400 - - 0 0 - 3.150 2.976 3.474 - - 0 - 0.00%
2019-06-26 0 3.990 3.750 4.400 - - 0 0 - 3.150 2.961 3.474 - - 0 - 0.00%
2019-06-25 0 3.990 3.750 4.000 - - 0 0 - 3.150 2.961 3.158 - - 0 - 0.00%
2019-06-24 0 3.990 3.740 4.140 3.990 4.010 19,000 75,970 3.9984 3.150 2.953 3.269 3.150 3.166 24,066 3.1567 0.25%
2019-06-21 0 3.980 3.980 4.050 - - 0 0 - 3.142 3.142 3.197 - - 0 - 0.00%
2019-06-20 0 3.980 3.980 4.090 - - 0 0 - 3.142 3.142 3.229 - - 0 - 0.00%
2019-06-19 0 3.980 3.980 4.000 - - 0 0 - 3.142 3.142 3.158 - - 0 - 0.00%
2019-06-18 0 3.980 3.980 4.000 3.980 4.010 28,000 111,960 3.9986 3.142 3.142 3.158 3.142 3.166 35,466 3.1569 -1.00%
2019-06-17 0 4.020 4.020 4.050 - - 0 0 - 3.174 3.174 3.197 - - 0 - 0.50%
2019-06-14 0 4.000 4.000 4.040 - - 0 0 - 3.158 3.158 3.190 - - 0 - 0.25%
2019-06-13 0 3.990 3.800 4.030 - - 0 0 - 3.150 3.000 3.182 - - 0 - 0.00%
2019-06-12 0 3.990 3.750 3.990 3.990 3.990 2,000 7,980 3.9900 3.150 2.961 3.150 3.150 3.150 2,533 3.1501 0.00%
2019-06-11 0 3.990 3.910 3.990 3.950 3.990 3,000 11,930 3.9767 3.150 3.087 3.150 3.119 3.150 3,800 3.1396 0.00%
2019-06-10 0 3.990 3.900 3.990 3.990 3.990 20,101 80,189 3.9893 3.150 3.079 3.150 3.150 3.150 25,461 3.1495 0.00%
2019-06-06 0 3.990 3.850 3.990 - - 0 0 - 3.150 3.040 3.150 - - 0 - 0.00%
2019-06-05 0 3.990 3.820 3.990 - - 0 0 - 3.150 3.016 3.150 - - 0 - 0.00%
2019-06-04 0 3.990 3.820 3.990 - - 0 0 - 3.150 3.016 3.150 - - 0 - 0.00%
2019-06-03 0 3.990 3.800 4.000 3.990 4.000 11,000 43,900 3.9909 3.150 3.000 3.158 3.150 3.158 13,933 3.1508 -0.50%
2019-05-31 0 4.010 3.860 4.070 - - 0 0 - 3.166 3.047 3.213 - - 0 - 0.00%
2019-05-30 0 4.010 4.010 4.090 3.980 4.060 20,001 80,243 4.0119 3.166 3.166 3.229 3.142 3.205 25,334 3.1674 -1.96%
2019-05-29 0 4.090 4.060 4.090 - - 0 0 - 3.229 3.205 3.229 - - 0 - 0.00%
2019-05-28 0 4.090 3.920 4.090 - - 4 15 3.7500 3.229 3.095 3.229 - - 5 2.9606 0.00%
2019-05-27 0 4.090 3.860 4.090 - - 0 0 - 3.229 3.047 3.229 - - 0 - 0.00%
2019-05-24 0 4.090 3.970 4.090 - - 0 0 - 3.229 3.134 3.229 - - 0 - 0.00%
2019-05-23 0 4.090 4.020 4.090 - - 0 0 - 3.229 3.174 3.229 - - 0 - 0.00%
2019-05-22 0 4.090 4.030 4.090 4.030 4.090 12,000 48,480 4.0400 3.229 3.182 3.229 3.182 3.229 15,200 3.1896 -0.24%
2019-05-21 0 4.100 4.030 4.100 - - 0 0 - 3.237 3.182 3.237 - - 0 - 0.00%
2019-05-20 0 4.100 4.040 4.120 4.100 4.100 5,000 20,500 4.1000 3.237 3.190 3.253 3.237 3.237 6,333 3.2369 0.24%
2019-05-17 0 4.090 4.050 4.090 4.070 4.090 6,000 24,440 4.0733 3.229 3.197 3.229 3.213 3.229 7,600 3.2159 0.49%
2019-05-16 0 4.070 4.070 4.090 4.050 4.050 35,000 141,750 4.0500 3.213 3.213 3.229 3.197 3.197 44,332 3.1975 0.49%
2019-05-15 0 4.050 4.050 4.060 4.020 4.060 18,000 72,470 4.0261 3.197 3.197 3.205 3.174 3.205 22,799 3.1786 -1.70%
2019-05-14 0 4.120 4.000 4.120 - - 0 0 - 3.253 3.158 3.253 - - 0 - -1.44%
2019-05-10 0 4.180 4.100 4.180 - - 0 0 - 3.300 3.237 3.300 - - 0 - 0.00%
2019-05-09 0 4.180 4.100 4.180 4.190 4.190 4,000 16,760 4.1900 3.300 3.237 3.300 3.308 3.308 5,067 3.3080 0.00%
2019-05-08 0 4.180 4.120 4.180 4.180 4.180 5,000 20,900 4.1800 3.300 3.253 3.300 3.300 3.300 6,333 3.3001 -0.48%
2019-05-07 0 4.200 4.150 4.200 - - 0 0 - 3.316 3.276 3.316 - - 0 - 0.00%
2019-05-06 0 4.200 4.110 4.200 4.200 4.200 3,000 12,600 4.2000 3.316 3.245 3.316 3.316 3.316 3,800 3.3159 -0.94%
2019-05-03 0 4.240 4.190 4.240 - - 0 0 - 3.347 3.308 3.347 - - 0 - -0.47%
2019-05-02 0 4.260 4.190 4.260 4.200 4.260 23,405 98,460 4.2068 3.363 3.308 3.363 3.316 3.363 29,645 3.3213 -0.23%
2019-04-30 0 4.270 4.190 4.310 - - 0 0 - 3.371 3.308 3.403 - - 0 - 0.00%
2019-04-29 0 4.270 4.190 4.270 - - 0 0 - 3.371 3.308 3.371 - - 0 - 0.00%
2019-04-26 0 4.270 4.150 4.300 - - 0 0 - 3.371 3.276 3.395 - - 0 - 0.00%
2019-04-25 0 4.270 4.190 4.270 - - 0 0 - 3.371 3.308 3.371 - - 0 - 0.00%
2019-04-24 0 4.270 4.210 4.270 4.270 4.270 21,000 89,670 4.2700 3.371 3.324 3.371 3.371 3.371 26,599 3.3712 -0.47%
2019-04-23 0 4.290 4.230 4.290 4.200 4.290 32,000 134,580 4.2056 3.387 3.340 3.387 3.316 3.387 40,532 3.3203 0.47%
2019-04-18 0 4.270 4.170 4.270 - - 0 0 - 3.371 3.292 3.371 - - 0 - 0.00%
2019-04-17 0 4.270 4.160 4.270 4.260 4.270 10,000 42,680 4.2680 3.371 3.284 3.371 3.363 3.371 12,666 3.3696 0.00%
2019-04-16 0 4.270 4.180 4.270 4.200 4.290 3,000 12,730 4.2433 3.371 3.300 3.371 3.316 3.387 3,800 3.3501 1.67%
2019-04-15 0 4.200 4.200 4.220 4.160 4.220 77,703 324,842 4.1806 3.316 3.316 3.332 3.284 3.332 98,421 3.3005 -0.71%
2019-04-12 0 4.230 4.180 4.230 4.170 4.240 34,000 143,180 4.2112 3.340 3.300 3.340 3.292 3.347 43,065 3.3247 -0.94%
2019-04-11 0 4.270 4.170 4.270 4.160 4.270 45,000 190,010 4.2224 3.371 3.292 3.371 3.284 3.371 56,998 3.3336 0.23%
2019-04-10 0 4.260 4.260 4.280 4.260 4.430 59,000 253,600 4.2983 3.363 3.363 3.379 3.363 3.497 74,731 3.3935 -3.18%
2019-04-09 0 4.400 4.270 4.400 4.420 4.420 13,000 57,460 4.4200 3.474 3.371 3.474 3.490 3.490 16,466 3.4896 -1.79%
2019-04-08 0 4.480 4.390 4.480 4.390 4.480 48,000 211,010 4.3960 3.537 3.466 3.537 3.466 3.537 60,798 3.4707 2.05%
2019-04-04 0 4.390 4.350 4.390 4.350 4.390 37,889 165,151 4.3588 3.466 3.434 3.466 3.434 3.466 47,991 3.4413 0.00%
2019-04-03 0 4.390 4.390 4.400 4.370 4.400 62,000 272,340 4.3926 3.466 3.466 3.474 3.450 3.474 78,531 3.4679 0.46%
2019-04-02 0 4.370 4.350 4.590 4.130 4.370 91,899 388,575 4.2283 3.450 3.434 3.624 3.261 3.450 116,402 3.3382 0.00%
2019-04-01 0 4.370 4.360 4.640 - - 1 4 4.0000 3.450 3.442 3.663 - - 1 3.1580 0.00%
2019-03-29 0 4.370 4.230 4.370 4.290 4.390 54,000 232,780 4.3107 3.450 3.340 3.450 3.387 3.466 68,398 3.4033 0.46%
2019-03-28 0 4.350 4.340 4.350 4.350 4.400 70,000 305,160 4.3594 3.434 3.426 3.434 3.434 3.474 88,664 3.4418 -0.68%
2019-03-27 0 4.380 4.330 4.380 4.350 4.400 12,000 52,680 4.3900 3.458 3.419 3.458 3.434 3.474 15,200 3.4659 0.92%
2019-03-26 0 4.340 4.340 4.360 4.310 4.370 152,098 660,051 4.3396 3.426 3.426 3.442 3.403 3.450 192,652 3.4261 -3.23%
2019-03-25 0 4.560 4.430 4.560 4.560 4.570 40,000 182,600 4.5650 3.541 3.440 3.541 3.541 3.549 51,512 3.5448 -0.87%
2019-03-22 0 4.600 4.350 4.600 - - 0 0 - 3.572 3.378 3.572 - - 0 - 0.00%
2019-03-21 0 4.600 4.460 4.630 - - 0 0 - 3.572 3.463 3.595 - - 0 - 0.00%
2019-03-20 0 4.600 4.420 4.640 4.600 4.600 34,000 156,400 4.6000 3.572 3.432 3.603 3.572 3.572 43,786 3.5720 -1.08%
2019-03-19 0 4.650 4.340 4.650 4.650 4.650 1,000 4,650 4.6500 3.611 3.370 3.611 3.611 3.611 1,288 3.6108 4.26%
2019-03-18 0 4.460 4.400 4.600 - - 0 0 - 3.463 3.417 3.572 - - 0 - 0.00%
2019-03-15 0 4.460 4.380 4.550 4.350 4.550 32,000 142,800 4.4625 3.463 3.401 3.533 3.378 3.533 41,210 3.4652 -2.62%
2019-03-14 0 4.580 4.380 4.580 - - 0 0 - 3.556 3.401 3.556 - - 0 - 0.00%
2019-03-13 0 4.580 4.460 4.580 - - 0 0 - 3.556 3.463 3.556 - - 0 - 0.00%
2019-03-12 0 4.580 4.400 4.580 - - 0 0 - 3.556 3.417 3.556 - - 0 - 0.00%
2019-03-11 0 4.580 4.360 4.580 - - 0 0 - 3.556 3.386 3.556 - - 0 - 0.00%
2019-03-08 0 4.580 4.380 4.580 - - 0 0 - 3.556 3.401 3.556 - - 0 - 0.00%
2019-03-07 0 4.580 4.500 4.580 - - 0 0 - 3.556 3.494 3.556 - - 0 - 0.00%
2019-03-06 0 4.580 4.450 4.600 - - 0 0 - 3.556 3.455 3.572 - - 0 - 0.00%
2019-03-05 0 4.580 4.420 4.580 - - 0 0 - 3.556 3.432 3.556 - - 0 - -0.22%
2019-03-04 0 4.590 4.420 4.590 4.500 4.600 13,000 59,600 4.5846 3.564 3.432 3.564 3.494 3.572 16,742 3.5600 2.00%
2019-03-01 0 4.500 3.550 4.500 4.500 4.500 9,000 40,500 4.5000 3.494 2.757 3.494 3.494 3.494 11,590 3.4943 -2.17%
2019-02-28 0 4.600 4.380 4.600 - - 0 0 - 3.572 3.401 3.572 - - 0 - -0.43%
2019-02-27 0 4.620 4.520 4.620 4.620 4.620 1,000 4,620 4.6200 3.587 3.510 3.587 3.587 3.587 1,288 3.5875 0.43%
2019-02-26 0 4.600 4.500 4.600 4.500 4.600 12,000 54,200 4.5167 3.572 3.494 3.572 3.494 3.572 15,454 3.5072 0.00%
2019-02-25 0 4.600 4.590 4.600 4.590 4.600 12,000 55,190 4.5992 3.572 3.564 3.572 3.564 3.572 15,454 3.5713 0.00%
2019-02-22 0 4.600 4.600 4.630 4.470 4.610 30,788 140,894 4.5763 3.572 3.572 3.595 3.471 3.580 39,649 3.5535 0.00%
2019-02-21 0 4.600 4.510 4.600 4.600 4.600 3,000 13,800 4.6000 3.572 3.502 3.572 3.572 3.572 3,863 3.5720 0.00%
2019-02-20 0 4.600 4.500 4.600 4.620 4.620 1,000 4,620 4.6200 3.572 3.494 3.572 3.587 3.587 1,288 3.5875 -0.43%
2019-02-19 0 4.620 4.420 4.620 4.620 4.620 1,000 4,620 4.6200 3.587 3.432 3.587 3.587 3.587 1,288 3.5875 1.32%
2019-02-18 0 4.560 4.520 4.610 4.550 4.560 34,000 154,890 4.5556 3.541 3.510 3.580 3.533 3.541 43,786 3.5375 0.88%
2019-02-15 0 4.520 4.460 4.520 4.520 4.520 3,000 13,560 4.5200 3.510 3.463 3.510 3.510 3.510 3,863 3.5098 -0.88%
2019-02-14 0 4.560 4.500 4.560 4.550 4.630 14,000 63,930 4.5664 3.541 3.494 3.541 3.533 3.595 18,029 3.5459 -1.72%
2019-02-13 0 4.640 4.560 4.640 4.650 4.650 1,000 4,650 4.6500 3.603 3.541 3.603 3.611 3.611 1,288 3.6108 -0.22%
2019-02-12 0 4.650 4.500 4.650 - - 0 0 - 3.611 3.494 3.611 - - 0 - -2.52%
2019-02-11 0 4.770 4.400 4.770 4.550 4.770 8,000 36,620 4.5775 3.704 3.417 3.704 3.533 3.704 10,302 3.5545 5.07%
2019-02-08 0 4.540 4.260 4.540 4.450 4.550 40,000 179,620 4.4905 3.525 3.308 3.525 3.455 3.533 51,512 3.4869 0.89%
2019-02-04 0 4.500 4.350 4.500 4.500 4.500 1,000 4,500 4.5000 3.494 3.378 3.494 3.494 3.494 1,288 3.4943 0.45%
2019-02-01 0 4.480 4.430 4.500 4.450 4.480 37,000 164,860 4.4557 3.479 3.440 3.494 3.455 3.479 47,649 3.4599 0.00%
2019-01-31 0 4.480 4.400 4.480 4.400 4.480 3,000 13,280 4.4267 3.479 3.417 3.479 3.417 3.479 3,863 3.4374 2.28%
2019-01-30 0 4.380 4.250 4.480 4.380 4.390 20,000 87,630 4.3815 3.401 3.300 3.479 3.401 3.409 25,756 3.4023 -0.45%
2019-01-29 0 4.400 4.330 4.400 - - 0 0 - 3.417 3.362 3.417 - - 0 - -1.12%
2019-01-28 0 4.450 4.350 4.450 4.480 4.490 12,000 53,860 4.4883 3.455 3.378 3.455 3.479 3.487 15,454 3.4852 -1.11%
2019-01-25 0 4.500 4.300 4.500 4.300 4.500 15,000 65,370 4.3580 3.494 3.339 3.494 3.339 3.494 19,317 3.3840 4.65%
2019-01-24 0 4.300 4.120 4.300 - - 0 0 - 3.339 3.199 3.339 - - 0 - 0.00%
2019-01-23 0 4.300 4.200 4.350 - - 0 0 - 3.339 3.261 3.378 - - 0 - 0.00%
2019-01-22 0 4.300 4.230 4.300 4.300 4.300 54,000 232,200 4.3000 3.339 3.285 3.339 3.339 3.339 69,542 3.3390 -0.69%
2019-01-21 0 4.330 4.300 4.330 - - 0 0 - 3.362 3.339 3.362 - - 0 - -0.23%
2019-01-18 0 4.340 4.260 4.340 - - 0 0 - 3.370 3.308 3.370 - - 0 - 0.00%
2019-01-17 0 4.340 4.230 4.350 - - 0 0 - 3.370 3.285 3.378 - - 0 - 0.00%
2019-01-16 0 4.340 4.270 4.340 4.300 4.340 4,000 17,280 4.3200 3.370 3.316 3.370 3.339 3.370 5,151 3.3545 -1.14%
2019-01-15 0 4.390 4.300 4.390 - - 0 0 - 3.409 3.339 3.409 - - 0 - 0.00%
2019-01-14 0 4.390 4.250 4.390 4.250 4.390 4,000 17,280 4.3200 3.409 3.300 3.409 3.300 3.409 5,151 3.3545 2.81%
2019-01-11 0 4.270 4.250 4.390 - - 0 0 - 3.316 3.300 3.409 - - 0 - 0.00%
2019-01-10 0 4.270 4.230 4.300 - - 0 0 - 3.316 3.285 3.339 - - 0 - 0.00%
2019-01-09 0 4.270 4.250 4.340 - - 0 0 - 3.316 3.300 3.370 - - 0 - 0.00%
2019-01-08 0 4.270 4.220 4.280 4.200 4.270 32,404 138,254 4.2666 3.316 3.277 3.323 3.261 3.316 41,730 3.3130 0.00%
2019-01-07 0 4.270 4.200 4.280 4.210 4.270 43,044 181,817 4.2240 3.316 3.261 3.323 3.269 3.316 55,432 3.2800 0.00%
2019-01-04 0 4.270 4.250 4.400 4.250 4.280 39,184 166,962 4.2610 3.316 3.300 3.417 3.300 3.323 50,462 3.3087 0.47%
2019-01-03 0 4.250 4.220 4.250 4.270 4.270 6,282 26,795 4.2654 3.300 3.277 3.300 3.316 3.316 8,090 3.3121 -0.47%
2019-01-02 0 4.270 4.250 4.280 4.270 4.300 50,000 214,160 4.2832 3.316 3.300 3.323 3.316 3.339 64,391 3.3260 -0.70%
2018-12-31 0 4.300 4.250 4.300 4.250 4.300 58,000 248,850 4.2905 3.339 3.300 3.339 3.300 3.339 74,693 3.3316 0.00%
2018-12-28 0 4.300 4.250 4.400 4.300 4.420 96,030 417,573 4.3484 3.339 3.300 3.417 3.339 3.432 123,668 3.3766 -4.44%
2018-12-27 0 4.500 4.300 4.500 - - 0 0 - 3.494 3.339 3.494 - - 0 - 0.00%
2018-12-24 0 4.500 4.200 4.500 4.300 4.500 14,000 60,400 4.3143 3.494 3.261 3.494 3.339 3.494 18,029 3.3501 3.45%
2018-12-21 0 4.350 4.340 4.370 4.350 4.400 21,000 91,530 4.3586 3.378 3.370 3.393 3.378 3.417 27,044 3.3845 -2.25%
2018-12-20 0 4.450 4.400 4.500 - - 0 0 - 3.455 3.417 3.494 - - 0 - 0.00%
2018-12-19 0 4.450 4.400 4.500 - - 0 0 - 3.455 3.417 3.494 - - 0 - 0.00%
2018-12-18 0 4.450 4.400 4.450 - - 0 0 - 3.455 3.417 3.455 - - 0 - 0.00%
2018-12-17 0 4.450 4.400 4.500 - - 0 0 - 3.455 3.417 3.494 - - 0 - 0.00%
2018-12-14 0 4.450 4.400 4.450 4.500 4.520 8,000 36,060 4.5075 3.455 3.417 3.455 3.494 3.510 10,302 3.5001 0.00%
2018-12-13 0 4.450 4.400 4.490 4.400 4.540 13,000 57,730 4.4408 3.455 3.417 3.487 3.417 3.525 16,742 3.4483 0.00%
2018-12-12 0 4.450 4.400 4.450 4.450 4.450 22,000 97,900 4.4500 3.455 3.417 3.455 3.455 3.455 28,332 3.4555 4.95%
2018-12-11 0 4.240 4.240 4.500 4.240 4.500 43,000 188,460 4.3828 3.292 3.292 3.494 3.292 3.494 55,376 3.4033 -5.36%
2018-12-10 0 4.480 4.330 4.480 4.300 4.480 255,255 1,113,657 4.3629 3.479 3.362 3.479 3.339 3.479 328,720 3.3879 4.19%
2018-12-07 0 4.300 4.300 4.470 4.300 4.400 46,000 201,600 4.3826 3.339 3.339 3.471 3.339 3.417 59,239 3.4031 -3.80%
2018-12-06 0 4.470 4.400 4.480 - - 0 0 - 3.471 3.417 3.479 - - 0 - 0.00%
2018-12-05 0 4.470 4.400 4.470 - - 0 0 - 3.471 3.417 3.471 - - 0 - -0.22%
2018-12-04 0 4.480 4.450 4.480 4.480 4.480 15,905 71,208 4.4771 3.479 3.455 3.479 3.479 3.479 20,483 3.4765 0.22%
2018-12-03 0 4.470 4.400 4.480 - - 0 0 - 3.471 3.417 3.479 - - 0 - 0.00%
2018-11-30 0 4.470 4.380 4.470 4.400 4.470 8,000 35,340 4.4175 3.471 3.401 3.471 3.417 3.471 10,302 3.4302 0.68%
2018-11-29 0 4.440 4.390 4.450 4.400 4.440 31,000 136,440 4.4013 3.448 3.409 3.455 3.417 3.448 39,922 3.4177 1.37%
2018-11-28 0 4.380 4.380 4.500 - - 0 0 - 3.401 3.401 3.494 - - 0 - 1.86%
2018-11-27 0 4.300 4.300 4.500 4.260 4.440 13,004 57,257 4.4030 3.339 3.339 3.494 3.308 3.448 16,747 3.4190 -4.44%
2018-11-26 0 4.500 4.400 4.500 4.500 4.500 10,003 45,013 4.5000 3.494 3.417 3.494 3.494 3.494 12,882 3.4943 -0.88%
2018-11-23 0 4.540 4.500 4.540 4.540 4.540 11,000 49,940 4.5400 3.525 3.494 3.525 3.525 3.525 14,166 3.5254 -0.00%
2018-11-22 0 4.690 4.650 4.690 4.690 4.700 25,000 116,870 4.6748 3.525 3.495 3.525 3.525 3.533 33,259 3.5139 -0.21%
2018-11-21 0 4.700 4.650 4.700 4.690 4.710 16,000 75,060 4.6913 3.533 3.495 3.533 3.525 3.540 21,286 3.5263 1.29%
2018-11-20 0 4.640 4.640 4.870 4.630 4.740 68,000 316,390 4.6528 3.488 3.488 3.661 3.480 3.563 90,464 3.4974 -2.11%
2018-11-19 0 4.740 4.650 4.740 4.740 4.740 58,000 274,920 4.7400 3.563 3.495 3.563 3.563 3.563 77,161 3.5629 -1.86%
2018-11-16 0 4.830 4.650 4.860 - - 0 0 - 3.631 3.495 3.653 - - 0 - 0.00%
2018-11-15 0 4.830 4.620 4.830 4.850 4.850 20,000 97,000 4.8500 3.631 3.473 3.631 3.646 3.646 26,607 3.6456 0.84%
2018-11-14 0 4.790 4.600 4.790 - - 0 0 - 3.601 3.458 3.601 - - 0 - -0.21%
2018-11-13 0 4.800 4.600 4.800 4.800 4.800 1,000 4,800 4.8000 3.608 3.458 3.608 3.608 3.608 1,330 3.6080 1.48%
2018-11-12 0 4.730 4.600 4.770 - - 0 0 - 3.555 3.458 3.585 - - 0 - 0.00%
2018-11-09 0 4.730 4.600 4.730 4.730 4.750 16,000 75,920 4.7450 3.555 3.458 3.555 3.555 3.570 21,286 3.5667 0.00%
2018-11-08 0 4.730 4.610 4.740 4.720 4.730 30,000 141,630 4.7210 3.555 3.465 3.563 3.548 3.555 39,911 3.5487 -0.42%
2018-11-07 0 4.750 4.650 4.790 4.740 4.750 15,000 71,200 4.7467 3.570 3.495 3.601 3.563 3.570 19,955 3.5680 2.15%
2018-11-06 0 4.650 4.650 4.730 4.650 4.650 15,000 69,750 4.6500 3.495 3.495 3.555 3.495 3.495 19,955 3.4953 -1.06%
2018-11-05 0 4.700 4.650 4.790 - - 0 0 - 3.533 3.495 3.601 - - 0 - 0.00%
2018-11-02 0 4.700 4.700 4.840 4.700 4.790 64,000 302,220 4.7222 3.533 3.533 3.638 3.533 3.601 85,143 3.5496 0.64%
2018-11-01 0 4.670 4.620 4.790 4.610 4.790 75,000 356,130 4.7484 3.510 3.473 3.601 3.465 3.601 99,777 3.5693 -1.68%
2018-10-31 0 4.750 4.630 4.750 4.750 4.780 26,000 124,200 4.7769 3.570 3.480 3.570 3.570 3.593 34,589 3.5907 4.17%
2018-10-30 0 4.560 4.700 4.770 4.510 4.840 112,052 522,388 4.6620 3.428 3.533 3.585 3.390 3.638 149,069 3.5043 -0.65%
2018-10-29 0 4.590 4.470 4.650 - - 52 243 4.6731 3.450 3.360 3.495 - - 69 3.5126 0.00%
2018-10-26 0 4.590 4.460 4.590 4.600 4.610 47,022 216,511 4.6045 3.450 3.352 3.450 3.458 3.465 62,556 3.4611 -0.22%
2018-10-25 0 4.600 4.600 4.690 4.600 4.600 4,034 18,559 4.6006 3.458 3.458 3.525 3.458 3.458 5,367 3.4582 2.22%
2018-10-24 0 4.500 4.400 4.600 4.500 4.740 62,494 288,768 4.6207 3.383 3.307 3.458 3.383 3.563 83,139 3.4733 0.00%
2018-10-23 0 4.500 4.500 4.650 4.500 4.520 8,017 36,118 4.5052 3.383 3.383 3.495 3.383 3.398 10,665 3.3864 -3.23%
2018-10-22 0 4.650 4.600 4.650 - - 13 60 4.6154 3.495 3.458 3.495 - - 17 3.4693 -2.92%
2018-10-19 0 4.790 4.470 4.800 - - 0 0 - 3.601 3.360 3.608 - - 0 - 0.00%
2018-10-18 0 4.790 4.450 4.790 4.600 4.790 3,000 13,990 4.6633 3.601 3.345 3.601 3.458 3.601 3,991 3.5053 3.68%
2018-10-16 0 4.620 4.450 4.620 - - 0 0 - 3.473 3.345 3.473 - - 0 - -0.43%
2018-10-15 0 4.640 4.510 4.640 4.690 4.690 5,000 23,450 4.6900 3.488 3.390 3.488 3.525 3.525 6,652 3.5254 0.87%
2018-10-12 0 4.600 4.600 4.700 4.530 4.540 12,000 54,440 4.5367 3.458 3.458 3.533 3.405 3.413 15,964 3.4101 2.68%
2018-10-11 0 4.480 4.450 4.480 4.410 4.500 35,000 156,540 4.4726 3.368 3.345 3.368 3.315 3.383 46,563 3.3619 -4.68%
2018-10-10 0 4.700 4.600 4.700 - - 0 0 - 3.533 3.458 3.533 - - 0 - 0.00%
2018-10-09 0 4.700 4.640 4.760 4.700 4.700 1,000 4,700 4.7000 3.533 3.488 3.578 3.533 3.533 1,330 3.5329 1.29%
2018-10-08 0 4.640 4.600 4.880 - - 0 0 - 3.488 3.458 3.668 - - 0 - 0.00%
2018-10-05 0 4.640 4.560 4.640 4.640 4.640 7,000 32,480 4.6400 3.488 3.428 3.488 3.488 3.488 9,313 3.4878 0.43%
2018-10-04 0 4.620 4.610 4.850 4.510 4.620 27,000 124,080 4.5956 3.473 3.465 3.646 3.390 3.473 35,920 3.4544 -3.55%
2018-10-03 0 4.790 4.580 4.790 4.890 4.890 6,000 29,340 4.8900 3.601 3.443 3.601 3.676 3.676 7,982 3.6757 1.91%
2018-10-02 0 4.700 4.650 4.750 4.700 4.700 5,000 23,500 4.7000 3.533 3.495 3.570 3.533 3.533 6,652 3.5329 -1.05%
2018-09-28 0 4.750 4.600 4.870 - - 0 0 - 3.570 3.458 3.661 - - 0 - 0.00%
2018-09-27 0 4.750 4.630 4.890 - - 0 0 - 3.570 3.480 3.676 - - 0 - 0.00%
2018-09-26 0 4.750 4.650 4.830 4.750 4.800 27,000 128,500 4.7593 3.570 3.495 3.631 3.570 3.608 35,920 3.5774 -2.06%
2018-09-24 0 4.850 4.610 4.850 4.850 4.890 20,000 97,560 4.8780 3.646 3.465 3.646 3.646 3.676 26,607 3.6667 0.62%
2018-09-21 0 4.820 4.700 4.900 - - 0 0 - 3.623 3.533 3.683 - - 0 - 0.00%
2018-09-20 0 4.820 4.820 4.860 4.820 4.820 7,000 33,740 4.8200 3.623 3.623 3.653 3.623 3.623 9,313 3.6231 0.42%
2018-09-19 0 4.800 4.800 4.830 4.690 4.800 87,586 418,032 4.7728 3.608 3.608 3.631 3.525 3.608 116,521 3.5876 2.13%
2018-09-18 0 4.700 4.700 4.790 4.500 4.700 105,669 484,243 4.5826 3.533 3.533 3.601 3.383 3.533 140,578 3.4447 2.17%
2018-09-17 0 4.600 4.500 4.700 4.600 4.710 25,000 116,590 4.6636 3.458 3.383 3.533 3.458 3.540 33,259 3.5055 -3.16%
2018-09-14 0 4.750 4.550 4.750 - - 0 0 - 3.570 3.420 3.570 - - 0 - 0.00%
2018-09-13 0 4.750 4.500 4.750 4.780 4.780 1,000 4,780 4.7800 3.570 3.383 3.570 3.593 3.593 1,330 3.5930 4.40%
2018-09-12 0 4.550 4.550 4.570 4.500 4.600 32,693 147,639 4.5159 3.420 3.420 3.435 3.383 3.458 43,493 3.3945 -0.87%
2018-09-11 0 4.590 4.440 4.600 4.440 4.590 4,000 17,910 4.4775 3.450 3.337 3.458 3.337 3.450 5,321 3.3656 0.00%
2018-09-10 0 4.590 4.480 4.590 4.600 4.600 2,000 9,200 4.6000 3.450 3.368 3.450 3.458 3.458 2,661 3.4577 -0.22%
2018-09-07 0 4.600 4.540 4.600 4.550 4.830 9,000 42,150 4.6833 3.458 3.413 3.458 3.420 3.631 11,973 3.5204 0.22%
2018-09-06 0 4.590 4.500 4.590 4.500 4.590 60,000 270,090 4.5015 3.450 3.383 3.450 3.383 3.450 79,822 3.3837 -2.96%
2018-09-05 0 4.730 4.500 4.750 - - 0 0 - 3.555 3.383 3.570 - - 0 - 0.00%
2018-09-04 0 4.730 4.700 4.730 - - 0 0 - 3.555 3.533 3.555 - - 0 - 0.00%
2018-09-03 0 4.730 4.500 4.730 4.740 4.740 2,000 9,480 4.7400 3.555 3.383 3.555 3.563 3.563 2,661 3.5629 -1.25%
2018-08-31 0 4.790 4.700 4.790 - - 0 0 - 3.601 3.533 3.601 - - 0 - -1.03%
2018-08-30 0 4.840 4.600 4.840 - - 759 3,461 4.5599 3.638 3.458 3.638 - - 1,010 3.4276 -2.02%
2018-08-29 0 4.940 4.740 4.970 4.650 4.980 12,000 57,850 4.8208 3.713 3.563 3.736 3.495 3.743 15,964 3.6237 6.24%
2018-08-28 0 4.650 4.650 4.800 4.650 4.650 1,000 4,650 4.6500 3.495 3.495 3.608 3.495 3.495 1,330 3.4953 -3.13%
2018-08-27 0 4.800 4.600 4.840 - - 0 0 - 3.608 3.458 3.638 - - 0 - 0.00%
2018-08-24 0 4.800 4.500 4.800 - - 0 0 - 3.608 3.383 3.608 - - 0 - -0.83%
2018-08-23 0 4.840 4.600 4.840 - - 0 0 - 3.638 3.458 3.638 - - 0 - 0.00%
2018-08-22 0 4.840 4.700 4.850 4.700 4.840 11,000 51,840 4.7127 3.638 3.533 3.646 3.533 3.638 14,634 3.5424 0.41%
2018-08-21 0 4.820 4.750 4.840 4.700 4.830 8,000 37,860 4.7325 3.623 3.570 3.638 3.533 3.631 10,643 3.5573 -1.23%
2018-08-20 0 4.880 4.700 4.880 4.680 4.900 9,000 42,590 4.7322 3.668 3.533 3.668 3.518 3.683 11,973 3.5571 6.09%
2018-08-17 0 4.600 4.550 4.680 - - 0 0 - 3.458 3.420 3.518 - - 0 - 0.00%
2018-08-16 0 4.600 4.510 4.680 - - 0 0 - 3.458 3.390 3.518 - - 0 - 0.00%
2018-08-15 0 4.600 4.500 4.670 4.600 4.700 17,000 79,200 4.6588 3.458 3.383 3.510 3.458 3.533 22,616 3.5019 -2.13%
2018-08-14 0 4.700 4.600 4.750 4.700 4.700 10,000 47,000 4.7000 3.533 3.458 3.570 3.533 3.533 13,304 3.5329 0.00%
2018-08-13 0 4.700 4.700 4.770 4.700 4.700 7,000 32,900 4.7000 3.533 3.533 3.585 3.533 3.533 9,313 3.5329 0.00%
2018-08-10 0 4.700 4.610 4.750 4.700 4.810 112,000 530,400 4.7357 3.533 3.465 3.570 3.533 3.616 149,000 3.5597 -2.69%
2018-08-09 0 4.830 4.750 4.830 4.800 4.830 37,000 178,410 4.8219 3.631 3.570 3.631 3.608 3.631 49,223 3.6245 1.26%
2018-08-08 0 4.770 4.750 4.770 4.750 4.770 2,000 9,520 4.7600 3.585 3.570 3.585 3.570 3.585 2,661 3.5780 -0.21%
2018-08-07 0 4.780 4.700 4.790 4.700 4.780 45,000 211,580 4.7018 3.593 3.533 3.601 3.533 3.593 59,866 3.5342 -0.83%
2018-08-06 0 4.820 4.650 4.820 4.600 4.840 51,738 242,114 4.6796 3.623 3.495 3.623 3.458 3.638 68,830 3.5176 4.33%
2018-08-03 0 4.620 4.600 4.640 - - 0 0 - 3.473 3.458 3.488 - - 0 - 0.00%
2018-08-02 0 4.620 4.610 4.640 - - 0 0 - 3.473 3.465 3.488 - - 0 - 0.00%
2018-08-01 0 4.620 4.570 4.700 4.610 4.750 116,000 537,750 4.6358 3.473 3.435 3.533 3.465 3.570 154,322 3.4846 -2.74%
2018-07-31 0 4.750 4.750 4.840 - - 1,000 4,750 4.7500 3.570 3.570 3.638 - - 1,330 3.5705 0.00%
2018-07-30 0 4.750 4.610 4.750 4.750 4.750 35,058 166,516 4.7497 3.570 3.465 3.570 3.570 3.570 46,640 3.5703 -1.66%
2018-07-27 0 4.830 4.700 4.830 4.700 4.850 93,000 441,920 4.7518 3.631 3.533 3.631 3.533 3.646 123,723 3.5718 0.42%
2018-07-26 0 4.810 4.790 4.810 4.700 4.820 52,000 248,510 4.7790 3.616 3.601 3.616 3.533 3.623 69,179 3.5923 2.34%
2018-07-25 0 4.700 4.610 4.700 4.600 4.800 29,000 135,040 4.6566 3.533 3.465 3.533 3.458 3.608 38,580 3.5002 2.40%
2018-07-24 0 4.590 4.500 4.590 4.510 4.680 37,000 168,900 4.5649 3.450 3.383 3.450 3.390 3.518 49,223 3.4313 2.00%
2018-07-23 0 4.500 4.450 4.520 4.500 4.500 10,000 45,000 4.5000 3.383 3.345 3.398 3.383 3.383 13,304 3.3825 0.22%
2018-07-20 0 4.490 4.450 4.500 - - 0 0 - 3.375 3.345 3.383 - - 0 - 0.00%
2018-07-19 0 4.490 4.430 4.490 - - 0 0 - 3.375 3.330 3.375 - - 0 - -0.22%
2018-07-18 0 4.500 4.410 4.500 4.410 4.500 3,000 13,360 4.4533 3.383 3.315 3.383 3.315 3.383 3,991 3.3475 1.12%
2018-07-17 0 4.450 4.410 4.450 - - 0 0 - 3.345 3.315 3.345 - - 0 - 0.00%
2018-07-16 0 4.450 4.410 4.450 - - 0 0 - 3.345 3.315 3.345 - - 0 - -0.45%
2018-07-13 0 4.470 4.420 4.480 4.420 4.470 14,000 61,980 4.4271 3.360 3.322 3.368 3.322 3.360 18,625 3.3278 -0.22%
2018-07-12 0 4.480 4.400 4.480 4.390 4.490 21,319 94,167 4.4170 3.368 3.307 3.368 3.300 3.375 28,362 3.3202 0.22%
2018-07-11 0 4.470 4.410 4.500 - - 0 0 - 3.360 3.315 3.383 - - 0 - 0.00%
2018-07-10 0 4.470 4.420 4.500 - - 0 0 - 3.360 3.322 3.383 - - 0 - 0.00%
2018-07-09 0 4.470 4.470 4.500 4.460 4.470 18,000 80,440 4.4689 3.360 3.360 3.383 3.352 3.360 23,946 3.3592 0.22%
2018-07-06 0 4.460 4.420 4.460 4.400 4.470 22,000 97,200 4.4182 3.352 3.322 3.352 3.307 3.360 29,268 3.3210 0.22%
2018-07-05 0 4.450 4.410 4.450 4.380 4.460 38,000 167,520 4.4084 3.345 3.315 3.345 3.292 3.352 50,554 3.3137 -0.45%
2018-07-04 0 4.470 4.430 4.480 4.410 4.500 20,000 88,430 4.4215 3.360 3.330 3.368 3.315 3.383 26,607 3.3235 -0.67%
2018-07-03 0 4.500 4.410 4.530 - - 0 0 - 3.383 3.315 3.405 - - 0 - 0.00%
2018-06-29 0 4.500 4.460 4.500 - - 0 0 - 3.383 3.352 3.383 - - 0 - 0.00%
2018-06-28 0 4.500 4.450 4.510 4.440 4.500 45,351 201,590 4.4451 3.383 3.345 3.390 3.337 3.383 60,333 3.3413 1.35%
2018-06-27 0 4.440 4.420 4.520 4.440 4.440 28,000 124,320 4.4400 3.337 3.322 3.398 3.337 3.337 37,250 3.3374 -2.20%
2018-06-26 0 4.540 4.430 4.540 4.450 4.540 114,000 510,800 4.4807 3.413 3.330 3.413 3.345 3.413 151,661 3.3680 1.11%
2018-06-25 0 4.490 4.430 4.490 4.460 4.490 16,000 71,510 4.4694 3.375 3.330 3.375 3.352 3.375 21,286 3.3595 -0.44%
2018-06-22 0 4.510 4.480 4.540 4.470 4.510 7,000 31,370 4.4814 3.390 3.368 3.413 3.360 3.390 9,313 3.3686 -0.22%
2018-06-21 0 4.520 4.480 4.520 4.480 4.550 11,000 49,590 4.5082 3.398 3.368 3.398 3.368 3.420 14,634 3.3887 -0.22%
2018-06-20 0 4.530 4.470 4.540 4.470 4.590 14,000 63,190 4.5136 3.405 3.360 3.413 3.360 3.450 18,625 3.3927 0.00%
2018-06-19 0 4.530 4.460 4.550 4.460 4.620 64,563 290,274 4.4960 3.405 3.352 3.420 3.352 3.473 85,892 3.3795 0.22%
2018-06-15 0 4.520 4.490 4.520 4.520 4.530 23,000 104,120 4.5270 3.398 3.375 3.398 3.398 3.405 30,598 3.4028 0.22%
2018-06-14 0 4.510 4.450 4.520 4.470 4.520 122,000 547,720 4.4895 3.390 3.345 3.398 3.360 3.398 162,304 3.3747 -0.22%
2018-06-13 0 4.520 4.480 4.520 4.410 4.540 48,127 217,454 4.5183 3.398 3.368 3.398 3.315 3.413 64,026 3.3963 -0.22%
2018-06-12 0 4.530 4.500 4.530 4.500 4.540 16,000 72,440 4.5275 3.405 3.383 3.405 3.383 3.413 21,286 3.4032 -0.22%
2018-06-11 0 4.540 4.490 4.540 4.500 4.540 22,000 99,080 4.5036 3.413 3.375 3.413 3.383 3.413 29,268 3.3853 0.00%
2018-06-08 0 4.540 4.490 4.540 4.500 4.550 199,000 903,740 4.5414 3.413 3.375 3.413 3.383 3.420 264,741 3.4137 0.22%
2018-06-07 0 4.530 4.500 4.540 4.500 4.550 37,000 167,530 4.5278 3.405 3.383 3.413 3.383 3.420 49,223 3.4035 -2.58%
2018-06-06 0 4.650 4.470 4.650 4.510 4.650 32,001 144,544 4.5169 3.495 3.360 3.495 3.390 3.495 42,573 3.3952 3.10%
2018-06-05 0 4.510 4.470 4.530 4.450 4.540 94,000 420,450 4.4729 3.390 3.360 3.405 3.345 3.413 125,054 3.3622 0.45%
2018-06-04 0 4.490 4.490 4.500 4.450 4.450 13,000 57,850 4.4500 3.375 3.375 3.383 3.345 3.345 17,295 3.3450 -0.22%
2018-06-01 0 4.500 4.470 4.500 - - 0 0 - 3.383 3.360 3.383 - - 0 - -0.44%
2018-05-31 0 4.520 4.470 4.550 4.450 4.520 106,000 475,880 4.4894 3.398 3.360 3.420 3.345 3.398 141,018 3.3746 0.67%
2018-05-30 0 4.490 4.490 4.500 4.400 4.500 73,000 325,760 4.4625 3.375 3.375 3.383 3.307 3.383 97,116 3.3543 0.00%
2018-05-29 0 4.490 4.470 4.500 - - 0 0 - 3.375 3.360 3.383 - - 0 - 0.00%
2018-05-28 0 4.490 4.470 4.490 4.500 4.500 10,000 45,000 4.5000 3.375 3.360 3.375 3.383 3.383 13,304 3.3825 -0.22%
2018-05-25 0 4.500 4.480 4.500 4.480 4.500 109,000 490,120 4.4965 3.383 3.368 3.383 3.368 3.383 145,009 3.3799 1.12%
2018-05-24 0 4.450 4.400 4.450 4.450 4.480 41,000 182,780 4.4580 3.345 3.307 3.345 3.345 3.368 54,545 3.3510 -1.11%
2018-05-23 0 4.500 4.490 4.500 4.470 4.500 17,000 76,050 4.4735 3.383 3.375 3.383 3.360 3.383 22,616 3.3626 0.00%
2018-05-21 0 4.500 4.460 4.500 - - 0 0 - 3.383 3.352 3.383 - - 0 - 0.00%
2018-05-18 0 4.500 4.470 4.540 4.490 4.500 70,000 314,600 4.4943 3.383 3.360 3.413 3.375 3.383 93,125 3.3783 0.00%
2018-05-17 0 4.500 4.450 4.500 4.500 4.500 10,000 45,000 4.5000 3.383 3.345 3.383 3.383 3.383 13,304 3.3825 0.00%
2018-05-16 0 4.500 4.450 4.500 4.490 4.500 74,000 332,900 4.4986 3.383 3.345 3.383 3.375 3.383 98,447 3.3815 0.00%
2018-05-15 0 4.500 4.500 4.540 4.360 4.500 147,000 655,760 4.4610 3.383 3.383 3.413 3.277 3.383 195,563 3.3532 0.45%
2018-05-14 0 4.480 4.450 4.490 - - 0 0 - 3.368 3.345 3.375 - - 0 - 0.00%
2018-05-11 0 4.480 4.470 4.500 4.480 4.500 70,000 314,600 4.4943 3.368 3.360 3.383 3.368 3.383 93,125 3.3783 -0.22%
2018-05-10 0 4.490 4.480 4.500 4.480 4.490 20,000 89,700 4.4850 3.375 3.368 3.383 3.368 3.375 26,607 3.3713 0.00%
2018-05-09 0 4.490 4.480 4.500 4.480 4.550 23,273 105,022 4.5126 3.375 3.368 3.383 3.368 3.420 30,961 3.3920 -0.22%
2018-05-08 0 4.500 4.460 4.600 4.410 4.500 41,103 184,854 4.4973 3.383 3.352 3.458 3.315 3.383 54,682 3.3805 0.00%
2018-05-07 0 4.500 4.500 4.550 4.400 4.550 120,000 531,300 4.4275 3.383 3.383 3.420 3.307 3.420 159,643 3.3280 0.22%
2018-05-04 0 4.490 4.490 4.550 4.460 4.520 22,000 98,970 4.4986 3.375 3.375 3.420 3.352 3.398 29,268 3.3815 -1.54%
2018-05-03 0 4.560 4.570 4.600 4.470 4.500 5,110 22,870 4.4755 3.428 3.435 3.458 3.360 3.383 6,798 3.3642 -0.44%
2018-05-02 0 4.580 4.530 4.580 4.500 4.600 88,000 399,350 4.5381 3.443 3.405 3.443 3.383 3.458 117,072 3.4112 0.88%
2018-04-30 0 4.540 4.510 4.540 4.500 4.540 11,000 49,540 4.5036 3.413 3.390 3.413 3.383 3.413 14,634 3.3853 -0.22%
2018-04-27 0 4.550 4.430 4.550 - - 0 0 - 3.420 3.330 3.420 - - 0 - 0.00%
2018-04-26 0 4.550 4.500 4.590 4.500 4.600 36,000 162,650 4.5181 3.420 3.383 3.450 3.383 3.458 47,893 3.3961 0.00%
2018-04-25 0 4.550 4.500 4.640 4.450 4.580 64,000 287,400 4.4906 3.420 3.383 3.488 3.345 3.443 85,143 3.3755 1.11%
2018-04-24 0 4.500 4.680 4.700 4.500 4.690 77,000 349,240 4.5356 3.383 3.518 3.533 3.383 3.525 102,438 3.4093 -4.26%
2018-04-23 0 4.700 4.540 4.700 4.700 4.700 1,000 4,700 4.7000 3.533 3.413 3.533 3.533 3.533 1,330 3.5329 3.30%
2018-04-20 0 4.550 4.450 4.570 4.510 4.550 48,000 217,160 4.5242 3.420 3.345 3.435 3.390 3.420 63,857 3.4007 -1.52%
2018-04-19 0 4.620 4.580 4.620 4.620 4.620 7,000 32,340 4.6200 3.473 3.443 3.473 3.473 3.473 9,313 3.4727 0.43%
2018-04-18 0 4.600 4.600 4.630 4.600 4.660 37,000 171,060 4.6232 3.458 3.458 3.480 3.458 3.503 49,223 3.4752 -1.71%
2018-04-17 0 4.680 4.560 4.680 4.580 4.680 140,000 643,850 4.5989 3.518 3.428 3.518 3.443 3.518 186,250 3.4569 -0.43%
2018-04-16 0 4.700 4.600 4.700 4.600 4.720 17,000 79,500 4.6765 3.533 3.458 3.533 3.458 3.548 22,616 3.5152 0.64%
2018-04-13 0 4.670 4.660 4.740 4.500 4.670 30,000 137,550 4.5850 3.510 3.503 3.563 3.383 3.510 39,911 3.4464 0.00%
2018-04-12 0 4.670 4.580 4.690 4.670 4.700 46,000 215,420 4.6830 3.510 3.443 3.525 3.510 3.533 61,197 3.5201 -0.64%
2018-04-11 0 4.700 4.600 4.720 4.700 4.740 28,000 131,920 4.7114 3.533 3.458 3.548 3.533 3.563 37,250 3.5415 0.00%
2018-04-10 0 4.700 4.670 4.730 - - 0 0 - 3.533 3.510 3.555 - - 0 - 0.00%
2018-04-09 0 4.700 4.630 4.740 - - 0 0 - 3.533 3.480 3.563 - - 0 - 0.00%
2018-04-06 0 4.700 4.690 4.700 4.700 4.800 72,000 339,530 4.7157 3.533 3.525 3.533 3.533 3.608 95,786 3.5447 -0.21%
2018-04-04 0 4.710 4.680 4.810 4.650 4.800 20,000 94,050 4.7025 3.540 3.518 3.616 3.495 3.608 26,607 3.5348 -1.88%
2018-04-03 0 4.800 4.710 4.800 4.800 4.800 12,000 57,600 4.8000 3.608 3.540 3.608 3.608 3.608 15,964 3.6080 0.00%
2018-03-29 0 4.800 4.620 4.800 - - 0 0 - 3.608 3.473 3.608 - - 0 - 0.00%
2018-03-28 0 4.800 4.560 4.800 4.800 4.800 10,000 48,000 4.8000 3.608 3.428 3.608 3.608 3.608 13,304 3.6080 0.00%
2018-03-27 0 4.800 4.650 4.800 - - 0 0 - 3.608 3.495 3.608 - - 0 - -0.83%
2018-03-26 0 4.840 4.510 4.840 4.700 4.840 21,000 98,840 4.7067 3.638 3.390 3.638 3.533 3.638 27,938 3.5379 1.89%
2018-03-23 0 4.750 4.660 4.750 - - 0 0 - 3.570 3.503 3.570 - - 0 - 0.00%
2018-03-22 0 4.750 4.660 4.780 4.750 4.750 20,000 95,000 4.7500 3.570 3.503 3.593 3.570 3.570 26,607 3.5705 -0.31%
2018-03-21 0 4.840 4.680 4.840 4.840 4.870 30,000 145,500 4.8500 3.582 3.463 3.582 3.582 3.604 40,539 3.5891 0.83%
2018-03-20 0 4.800 4.720 4.880 - - 0 0 - 3.552 3.493 3.611 - - 0 - 0.00%
2018-03-19 0 4.800 4.800 4.850 4.800 4.800 50,000 240,000 4.8000 3.552 3.552 3.589 3.552 3.552 67,565 3.5521 0.00%
2018-03-16 0 4.800 4.750 4.850 4.800 4.800 20,000 96,000 4.8000 3.552 3.515 3.589 3.552 3.552 27,026 3.5521 -1.64%
2018-03-15 0 4.880 4.800 4.880 4.890 4.890 1,000 4,890 4.8900 3.611 3.552 3.611 3.619 3.619 1,351 3.6187 1.04%
2018-03-14 0 4.830 4.700 4.890 4.830 4.830 171,000 825,930 4.8300 3.574 3.478 3.619 3.574 3.574 231,072 3.5743 0.00%
2018-03-13 0 4.830 4.830 4.900 4.830 4.830 29,000 140,070 4.8300 3.574 3.574 3.626 3.574 3.574 39,188 3.5743 -0.41%
2018-03-12 0 4.850 4.800 4.880 4.780 4.900 75,000 360,400 4.8053 3.589 3.552 3.611 3.537 3.626 101,347 3.5561 1.04%
2018-03-09 0 4.800 4.800 4.900 4.800 4.900 26,000 127,300 4.8962 3.552 3.552 3.626 3.552 3.626 35,134 3.6233 -1.84%
2018-03-08 0 4.890 4.800 4.890 4.890 4.890 4,000 19,560 4.8900 3.619 3.552 3.619 3.619 3.619 5,405 3.6187 0.41%
2018-03-07 0 4.870 4.870 4.900 4.780 4.800 21,958 105,311 4.7960 3.604 3.604 3.626 3.537 3.552 29,672 3.5492 0.41%
2018-03-06 0 4.850 4.850 4.890 4.850 4.850 17,480 84,754 4.8486 3.589 3.589 3.619 3.589 3.589 23,621 3.5881 2.11%
2018-03-05 0 4.750 4.730 4.880 4.700 4.750 16,000 75,300 4.7063 3.515 3.500 3.611 3.478 3.515 21,621 3.4828 -1.04%
2018-03-02 0 4.800 - 4.880 4.800 4.800 5,000 24,000 4.8000 3.552 - 3.611 3.552 3.552 6,756 3.5521 -1.64%
2018-03-01 0 4.880 4.830 4.880 4.880 4.890 25,000 122,200 4.8880 3.611 3.574 3.611 3.611 3.619 33,782 3.6173 1.04%
2018-02-28 0 4.830 4.800 4.870 4.830 4.910 32,000 155,370 4.8553 3.574 3.552 3.604 3.574 3.634 43,242 3.5931 -1.83%
2018-02-27 0 4.920 4.860 4.920 4.870 4.920 28,000 136,710 4.8825 3.641 3.597 3.641 3.604 3.641 37,836 3.6132 1.03%
2018-02-26 0 4.870 4.840 4.920 4.850 4.910 8,000 38,980 4.8725 3.604 3.582 3.641 3.589 3.634 10,810 3.6058 -0.41%
2018-02-23 0 4.890 4.850 4.890 4.850 4.890 16,116 78,196 4.8521 3.619 3.589 3.619 3.589 3.619 21,778 3.5907 0.20%
2018-02-22 0 4.880 4.880 4.890 4.800 4.820 9,000 43,270 4.8078 3.611 3.611 3.619 3.552 3.567 12,162 3.5579 0.21%
2018-02-21 0 4.870 4.870 4.880 4.850 4.930 55,000 267,560 4.8647 3.604 3.604 3.611 3.589 3.648 74,321 3.6000 -0.41%
2018-02-20 0 4.890 4.850 4.890 4.850 4.940 27,000 131,600 4.8741 3.619 3.589 3.619 3.589 3.656 36,485 3.6070 0.62%
2018-02-15 0 4.860 4.800 4.860 4.730 4.860 34,000 163,260 4.8018 3.597 3.552 3.597 3.500 3.597 45,944 3.5534 1.67%
2018-02-14 0 4.780 4.710 4.780 4.790 4.800 29,000 139,050 4.7948 3.537 3.486 3.537 3.545 3.552 39,188 3.5483 1.27%
2018-02-13 0 4.720 4.700 4.800 4.650 4.720 8,000 37,410 4.6763 3.493 3.478 3.552 3.441 3.493 10,810 3.4606 0.85%
2018-02-12 0 4.680 4.680 4.790 - - 0 0 - 3.463 3.463 3.545 - - 0 - 1.08%
2018-02-09 0 4.630 4.430 4.630 - - 0 0 - 3.426 3.278 3.426 - - 0 - 0.00%
2018-02-08 0 4.630 4.630 4.800 4.600 4.610 66,000 304,010 4.6062 3.426 3.426 3.552 3.404 3.412 89,186 3.4087 0.65%
2018-02-07 0 4.600 4.580 4.690 4.600 4.710 28,705 133,733 4.6589 3.404 3.389 3.471 3.404 3.486 38,789 3.4477 -2.13%
2018-02-06 0 4.700 4.620 4.790 4.700 4.700 40,000 188,000 4.7000 3.478 3.419 3.545 3.478 3.478 54,052 3.4781 -1.05%
2018-02-05 0 4.750 4.750 4.800 4.700 4.740 37,417 176,698 4.7224 3.515 3.515 3.552 3.478 3.508 50,562 3.4947 -2.66%
2018-02-02 0 4.880 4.780 4.880 4.880 4.880 1,219 5,920 4.8564 3.611 3.537 3.611 3.611 3.611 1,647 3.5939 1.67%
2018-02-01 0 4.800 4.800 4.840 4.800 4.850 14,000 67,270 4.8050 3.552 3.552 3.582 3.552 3.589 18,918 3.5558 -0.62%
2018-01-31 0 4.830 4.800 4.850 4.780 4.830 28,000 134,840 4.8157 3.574 3.552 3.589 3.537 3.574 37,836 3.5638 0.62%
2018-01-30 0 4.800 4.760 4.850 4.800 4.880 21,000 101,670 4.8414 3.552 3.523 3.589 3.552 3.611 28,377 3.5828 -1.44%
2018-01-29 0 4.870 4.870 4.880 4.800 4.850 24,000 115,820 4.8258 3.604 3.604 3.611 3.552 3.589 32,431 3.5713 0.41%
2018-01-26 0 4.850 4.800 4.850 4.810 4.850 12,000 57,800 4.8167 3.589 3.552 3.589 3.560 3.589 16,216 3.5645 0.62%
2018-01-25 0 4.820 4.820 4.850 4.750 4.820 13,000 62,380 4.7985 3.567 3.567 3.589 3.515 3.567 17,567 3.5510 0.00%
2018-01-24 0 4.820 4.750 4.820 - - 170 799 4.7000 3.567 3.515 3.567 - - 230 3.4781 0.00%
2018-01-23 0 4.820 4.720 4.850 - - 200 936 4.6800 3.567 3.493 3.589 - - 270 3.4633 0.00%
2018-01-22 0 4.820 4.740 4.820 4.720 4.820 5,000 23,880 4.7760 3.567 3.508 3.567 3.493 3.567 6,756 3.5344 0.42%
2018-01-19 0 4.800 4.760 4.930 4.780 4.800 16,000 76,600 4.7875 3.552 3.523 3.648 3.537 3.552 21,621 3.5429 0.00%
2018-01-18 0 4.800 4.780 4.850 4.800 4.820 25,935 124,521 4.8013 3.552 3.537 3.589 3.552 3.567 35,046 3.5531 -0.41%
2018-01-17 0 4.820 4.760 4.820 4.750 4.820 120,000 570,960 4.7580 3.567 3.523 3.567 3.515 3.567 162,156 3.5211 0.42%
2018-01-16 0 4.800 4.790 4.830 4.800 4.820 60,000 288,400 4.8067 3.552 3.545 3.574 3.552 3.567 81,078 3.5571 -1.03%
2018-01-15 0 4.850 4.780 4.850 4.800 4.950 97,000 469,410 4.8393 3.589 3.537 3.589 3.552 3.663 131,076 3.5812 -2.02%
2018-01-12 0 4.950 4.920 5.000 4.900 4.950 21,000 103,450 4.9262 3.663 3.641 3.700 3.626 3.663 28,377 3.6455 1.02%
2018-01-11 0 4.900 4.900 4.990 4.900 4.990 40,276 198,269 4.9228 3.626 3.626 3.693 3.626 3.693 54,425 3.6430 -1.80%
2018-01-10 0 4.990 4.900 5.000 - - 0 0 - 3.693 3.626 3.700 - - 0 - 0.00%
2018-01-09 0 4.990 4.950 5.000 4.900 5.100 26,000 130,140 5.0054 3.693 3.663 3.700 3.626 3.774 35,134 3.7041 -1.96%
2018-01-08 0 5.090 5.050 5.090 4.950 5.110 168,000 843,560 5.0212 3.767 3.737 3.767 3.663 3.782 227,018 3.7158 3.04%
2018-01-05 0 4.940 4.870 4.950 4.880 4.940 35,000 170,940 4.8840 3.656 3.604 3.663 3.611 3.656 47,295 3.6143 0.82%
2018-01-04 0 4.900 4.890 4.920 4.850 4.920 92,000 447,880 4.8683 3.626 3.619 3.641 3.589 3.641 124,319 3.6027 1.03%
2018-01-03 0 4.850 4.700 4.860 4.610 4.850 82,195 388,601 4.7278 3.589 3.478 3.597 3.412 3.589 111,070 3.4987 2.32%
2018-01-02 0 4.740 4.660 4.750 4.640 4.740 102,000 474,900 4.6559 3.508 3.449 3.515 3.434 3.508 137,832 3.4455 5.33%
2017-12-29 0 4.500 4.500 4.550 4.480 4.510 17,000 76,500 4.5000 3.330 3.330 3.367 3.315 3.338 22,972 3.3301 0.00%
2017-12-28 0 4.500 4.370 4.510 4.500 4.520 22,000 99,030 4.5014 3.330 3.234 3.338 3.330 3.345 29,729 3.3311 1.35%
2017-12-27 0 4.440 4.400 4.440 4.420 4.440 14,000 62,060 4.4329 3.286 3.256 3.286 3.271 3.286 18,918 3.2804 1.60%
2017-12-22 0 4.370 4.360 4.480 4.330 4.480 305,868 1,335,975 4.3678 3.234 3.227 3.315 3.204 3.315 413,319 3.2323 -1.80%
2017-12-21 0 4.450 4.410 4.450 4.420 4.450 32,000 141,630 4.4259 3.293 3.264 3.293 3.271 3.293 43,242 3.2753 -0.22%
2017-12-20 0 4.460 4.420 4.460 4.400 4.460 192,000 851,420 4.4345 3.301 3.271 3.301 3.256 3.301 259,449 3.2816 -0.45%
2017-12-19 0 4.480 4.460 4.500 4.470 4.500 123,000 551,870 4.4867 3.315 3.301 3.330 3.308 3.330 166,210 3.3203 -0.22%
2017-12-18 0 4.490 4.440 4.490 4.450 4.510 84,007 375,420 4.4689 3.323 3.286 3.323 3.293 3.338 113,519 3.3071 -1.32%
2017-12-15 0 4.550 4.500 4.600 4.500 4.550 22,000 99,050 4.5023 3.367 3.330 3.404 3.330 3.367 29,729 3.3318 1.11%
2017-12-14 0 4.500 4.500 4.550 4.500 4.500 16,000 72,000 4.5000 3.330 3.330 3.367 3.330 3.330 21,621 3.3301 -1.10%
2017-12-13 0 4.550 4.500 4.550 4.550 4.550 1,000 4,550 4.5500 3.367 3.330 3.367 3.367 3.367 1,351 3.3671 0.22%
2017-12-12 0 4.540 4.470 4.540 4.500 4.540 23,000 103,580 4.5035 3.360 3.308 3.360 3.330 3.360 31,080 3.3327 -0.22%
2017-12-11 0 4.550 4.500 4.550 4.500 4.550 36,000 162,770 4.5214 3.367 3.330 3.367 3.330 3.367 48,647 3.3460 0.44%
2017-12-08 0 4.530 4.530 4.550 4.460 4.550 31,000 140,760 4.5406 3.352 3.352 3.367 3.301 3.367 41,890 3.3602 -2.16%
2017-12-07 0 4.630 4.480 4.650 4.330 4.630 591,000 2,698,180 4.5654 3.426 3.315 3.441 3.204 3.426 798,617 3.3786 4.28%
2017-12-06 0 4.440 4.430 4.450 4.440 4.540 223,558 1,009,118 4.5139 3.286 3.278 3.293 3.286 3.360 302,094 3.3404 -3.48%
2017-12-05 0 4.600 4.570 4.600 4.560 4.670 5,433,000 25,024,670 4.6061 3.404 3.382 3.404 3.375 3.456 7,341,604 3.4086 -1.92%
2017-12-04 0 4.690 4.620 4.700 4.620 4.740 100,000 468,460 4.6846 3.471 3.419 3.478 3.419 3.508 135,130 3.4667 -2.49%
2017-12-01 0 4.810 4.750 4.860 - - 0 0 - 3.560 3.515 3.597 - - 0 - 0.00%
2017-11-30 0 4.810 4.750 4.850 - - 0 0 - 3.560 3.515 3.589 - - 0 - -0.82%
2017-11-29 0 4.850 4.760 4.900 - - 0 0 - 3.589 3.523 3.626 - - 0 - 0.00%
2017-11-28 0 4.850 4.780 4.860 - - 0 0 - 3.589 3.537 3.597 - - 0 - 0.00%
2017-11-27 0 4.850 4.850 4.910 4.710 4.770 13,496 64,086 4.7485 3.589 3.589 3.634 3.486 3.530 18,237 3.5140 1.68%
2017-11-24 0 4.770 4.770 4.830 4.750 4.910 51,000 243,930 4.7829 3.530 3.530 3.574 3.515 3.634 68,916 3.5395 -1.95%
2017-11-23 0 5.000 4.960 5.000 4.950 5.000 112,000 558,600 4.9875 3.600 3.571 3.600 3.564 3.600 155,545 3.5912 1.01%
2017-11-22 0 4.950 4.920 4.990 4.940 4.950 74,203 367,152 4.9479 3.564 3.543 3.593 3.557 3.564 103,053 3.5628 0.20%
2017-11-21 0 4.940 4.930 4.990 4.940 4.950 21,000 103,850 4.9452 3.557 3.550 3.593 3.557 3.564 29,165 3.5608 -1.00%
2017-11-20 0 4.990 4.930 4.990 4.920 4.990 56,896 282,159 4.9592 3.593 3.550 3.593 3.543 3.593 79,017 3.5709 -0.20%
2017-11-17 0 5.000 4.920 5.000 - - 0 0 - 3.600 3.543 3.600 - - 0 - 0.00%
2017-11-16 0 5.000 4.930 5.000 4.920 5.000 2,545 12,574 4.9407 3.600 3.550 3.600 3.543 3.600 3,534 3.5575 0.00%
2017-11-15 0 5.000 4.910 5.000 5.000 5.000 45,000 225,000 5.0000 3.600 3.535 3.600 3.600 3.600 62,496 3.6002 0.00%
2017-11-14 0 5.000 4.910 5.000 4.980 5.050 69,000 345,310 5.0045 3.600 3.535 3.600 3.586 3.636 95,827 3.6035 -0.40%
2017-11-13 0 5.020 5.020 5.040 4.950 5.040 15,000 74,620 4.9747 3.615 3.615 3.629 3.564 3.629 20,832 3.5820 0.40%
2017-11-10 0 5.000 5.000 5.050 5.000 5.000 8,807 44,035 5.0000 3.600 3.600 3.636 3.600 3.600 12,231 3.6002 -0.99%
2017-11-09 0 5.050 5.030 5.050 5.050 5.050 13,572 68,515 5.0483 3.636 3.622 3.636 3.636 3.636 18,849 3.6350 0.80%
2017-11-08 0 5.010 5.000 5.050 5.010 5.050 20,000 100,600 5.0300 3.607 3.600 3.636 3.607 3.636 27,776 3.6218 -0.40%
2017-11-07 0 5.030 4.950 5.080 4.910 5.030 41,000 205,330 5.0080 3.622 3.564 3.658 3.535 3.622 56,941 3.6060 0.00%
2017-11-06 0 5.030 5.030 5.040 5.030 5.030 5,000 25,150 5.0300 3.622 3.622 3.629 3.622 3.622 6,944 3.6218 0.20%
2017-11-03 0 5.020 4.940 5.020 4.960 5.040 47,000 233,980 4.9783 3.615 3.557 3.615 3.571 3.629 65,273 3.5846 0.40%
2017-11-02 0 5.000 4.980 5.050 - - 0 0 - 3.600 3.586 3.636 - - 0 - 0.00%
2017-11-01 0 5.000 4.970 5.080 5.000 5.000 4,000 20,000 5.0000 3.600 3.579 3.658 3.600 3.600 5,555 3.6002 -0.60%
2017-10-31 0 5.030 5.000 5.120 5.020 5.030 39,000 196,140 5.0292 3.622 3.600 3.687 3.615 3.622 54,163 3.6213 -0.20%
2017-10-30 0 5.040 5.040 5.050 5.030 5.030 6,000 30,330 5.0550 3.629 3.629 3.636 3.622 3.622 8,333 3.6398 -0.59%
2017-10-27 0 5.070 5.030 5.070 5.040 5.070 14,000 70,710 5.0507 3.651 3.622 3.651 3.629 3.651 19,443 3.6368 -0.20%
2017-10-26 0 5.080 5.030 5.090 5.050 5.080 44,603 225,245 5.0500 3.658 3.622 3.665 3.636 3.658 61,944 3.6362 1.20%
2017-10-25 0 5.020 5.010 5.050 5.020 5.050 15,000 75,690 5.0460 3.615 3.607 3.636 3.615 3.636 20,832 3.6334 -1.18%
2017-10-24 0 5.080 5.050 5.090 5.010 5.100 29,000 146,660 5.0572 3.658 3.636 3.665 3.607 3.672 40,275 3.6415 -0.20%
2017-10-23 0 5.090 5.050 5.090 5.000 5.090 16,000 80,220 5.0138 3.665 3.636 3.665 3.600 3.665 22,221 3.6101 -0.20%
2017-10-20 0 5.100 5.040 5.100 - - 0 0 - 3.672 3.629 3.672 - - 0 - 0.00%
2017-10-19 0 5.100 5.030 5.120 5.050 5.150 85,788 437,517 5.1000 3.672 3.622 3.687 3.636 3.708 119,142 3.6722 0.00%
2017-10-18 0 5.100 5.070 5.100 5.100 5.100 12,000 61,200 5.1000 3.672 3.651 3.672 3.672 3.672 16,666 3.6722 0.00%
2017-10-17 0 5.100 5.070 5.150 - - 0 0 - 3.672 3.651 3.708 - - 0 - 0.00%
2017-10-16 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 3.672 3.672 3.708 3.672 3.672 13,888 3.6722 0.00%
2017-10-13 0 5.100 5.090 5.140 5.100 5.100 8,000 40,800 5.1000 3.672 3.665 3.701 3.672 3.672 11,110 3.6722 -0.78%
2017-10-12 0 5.140 5.050 5.140 - - 0 0 - 3.701 3.636 3.701 - - 0 - -0.19%
2017-10-11 0 5.150 5.080 5.150 - - 0 0 - 3.708 3.658 3.708 - - 0 - 0.00%
2017-10-10 0 5.150 5.100 5.150 5.150 5.160 45,000 231,770 5.1504 3.708 3.672 3.708 3.708 3.715 62,496 3.7086 1.38%
2017-10-09 0 5.080 5.080 5.130 5.070 5.140 3,000 15,350 5.1167 3.658 3.658 3.694 3.651 3.701 4,166 3.6842 -1.17%
2017-10-06 0 5.140 5.100 5.140 5.100 5.140 22,000 112,280 5.1036 3.701 3.672 3.701 3.672 3.701 30,554 3.6749 -0.19%
2017-10-04 0 5.150 5.110 5.150 5.150 5.150 2,000 10,300 5.1500 3.708 3.679 3.708 3.708 3.708 2,778 3.7082 0.98%
2017-10-03 0 5.100 5.100 5.140 5.100 5.100 50,000 255,000 5.1000 3.672 3.672 3.701 3.672 3.672 69,440 3.6722 -0.97%
2017-09-29 0 5.150 5.150 5.160 5.070 5.150 29,753 152,272 5.1179 3.708 3.708 3.715 3.651 3.708 41,321 3.6851 0.59%
2017-09-28 0 5.120 5.120 5.160 5.120 5.150 23,000 118,240 5.1409 3.687 3.687 3.715 3.687 3.708 31,942 3.7017 0.20%
2017-09-27 0 5.110 5.110 5.170 5.090 5.170 60,000 308,320 5.1387 3.679 3.679 3.723 3.665 3.723 83,328 3.7001 1.19%
2017-09-26 0 5.050 5.020 5.100 5.050 5.060 22,000 111,150 5.0523 3.636 3.615 3.672 3.636 3.643 30,554 3.6379 -0.20%
2017-09-25 0 5.060 5.060 5.100 5.060 5.100 14,000 71,200 5.0857 3.643 3.643 3.672 3.643 3.672 19,443 3.6620 -1.75%
2017-09-22 0 5.150 4.950 5.150 5.150 5.170 25,000 128,770 5.1508 3.708 3.564 3.708 3.708 3.723 34,720 3.7088 -0.19%
2017-09-21 0 5.160 5.150 5.160 5.100 5.160 32,000 163,920 5.1225 3.715 3.708 3.715 3.672 3.715 44,441 3.6884 1.18%
2017-09-20 0 5.100 5.090 5.160 - - 0 0 - 3.672 3.665 3.715 - - 0 - 0.00%
2017-09-19 0 5.100 5.100 5.160 5.160 5.160 5,000 25,800 5.1600 3.672 3.672 3.715 3.715 3.715 6,944 3.7154 0.20%
2017-09-18 0 5.090 5.080 5.160 - - 10,000 50,900 5.0900 3.665 3.658 3.715 - - 13,888 3.6650 0.00%
2017-09-15 0 5.090 5.050 5.120 5.090 5.120 47,000 239,290 5.0913 3.665 3.636 3.687 3.665 3.687 65,273 3.6660 0.39%
2017-09-14 0 5.070 5.070 5.100 5.000 5.100 129,224 648,240 5.0164 3.651 3.651 3.672 3.600 3.672 179,466 3.6121 -1.93%
2017-09-13 0 5.170 5.170 5.200 5.150 5.170 55,000 283,850 5.1609 3.723 3.723 3.744 3.708 3.723 76,384 3.7161 0.39%
2017-09-12 0 5.150 5.150 5.180 5.120 5.200 121,000 623,850 5.1558 3.708 3.708 3.730 3.687 3.744 168,044 3.7124 0.59%
2017-09-11 0 5.120 5.120 5.150 5.120 5.170 34,000 174,710 5.1385 3.687 3.687 3.708 3.687 3.723 47,219 3.7000 0.39%
2017-09-08 0 5.100 5.090 5.180 5.040 5.100 74,000 376,620 5.0895 3.672 3.665 3.730 3.629 3.672 102,771 3.6647 -1.16%
2017-09-07 0 5.160 5.110 5.160 - - 0 0 - 3.715 3.679 3.715 - - 0 - -0.58%
2017-09-06 0 5.190 5.040 5.190 5.000 5.190 11,000 55,190 5.0173 3.737 3.629 3.737 3.600 3.737 15,277 3.6127 2.17%
2017-09-05 0 5.080 5.010 5.080 5.010 5.080 10,000 50,170 5.0170 3.658 3.607 3.658 3.607 3.658 13,888 3.6125 -0.39%
2017-09-04 0 5.100 5.100 5.150 5.100 5.130 41,000 210,070 5.1237 3.672 3.672 3.708 3.672 3.694 56,941 3.6893 -0.39%
2017-09-01 0 5.120 5.040 5.130 - - 0 0 - 3.687 3.629 3.694 - - 0 - 0.00%
2017-08-31 0 5.120 5.120 5.150 - - 0 0 - 3.687 3.687 3.708 - - 0 - 0.39%
2017-08-30 0 5.100 5.100 5.130 5.000 5.020 8,000 40,060 5.0075 3.672 3.672 3.694 3.600 3.615 11,110 3.6056 -0.78%
2017-08-29 0 5.140 5.000 5.140 5.140 5.140 1,000 5,140 5.1400 3.701 3.600 3.701 3.701 3.701 1,389 3.7010 1.78%
2017-08-28 0 5.050 5.000 5.120 5.050 5.120 67,000 339,690 5.0700 3.636 3.600 3.687 3.636 3.687 93,049 3.6506 -0.39%
2017-08-25 0 5.070 5.070 5.120 - - 0 0 - 3.651 3.651 3.687 - - 0 - 0.00%
2017-08-24 0 5.070 5.070 5.080 4.930 5.070 23,000 115,990 5.0430 3.651 3.651 3.658 3.550 3.651 31,942 3.6312 0.20%
2017-08-22 0 5.060 5.020 5.060 5.020 5.060 49,663 250,271 5.0394 3.643 3.615 3.643 3.615 3.643 68,972 3.6286 2.22%
2017-08-21 0 4.950 4.910 4.950 4.950 5.080 64,129 319,591 4.9836 3.564 3.535 3.564 3.564 3.658 89,062 3.5884 -2.75%
2017-08-18 0 5.090 5.000 5.100 5.000 5.090 23,000 115,090 5.0039 3.665 3.600 3.672 3.600 3.665 31,942 3.6031 -0.59%
2017-08-17 0 5.120 5.010 5.120 5.180 5.180 6,500 33,560 5.1631 3.687 3.607 3.687 3.730 3.730 9,027 3.7177 -0.39%
2017-08-16 0 5.140 5.140 5.170 5.130 5.140 13,000 66,770 5.1362 3.701 3.701 3.723 3.694 3.701 18,054 3.6983 0.19%
2017-08-15 0 5.130 5.010 5.140 5.080 5.130 5,000 25,450 5.0900 3.694 3.607 3.701 3.658 3.694 6,944 3.6650 0.39%
2017-08-14 0 5.110 5.110 5.150 5.000 5.110 38,000 191,080 5.0284 3.679 3.679 3.708 3.600 3.679 52,774 3.6207 0.20%
2017-08-11 0 5.100 5.060 5.100 5.100 5.110 50,000 255,040 5.1008 3.672 3.643 3.672 3.672 3.679 69,440 3.6728 -0.58%
2017-08-10 0 5.130 5.070 5.130 5.070 5.130 56,000 285,650 5.1009 3.694 3.651 3.694 3.651 3.694 77,773 3.6729 0.00%
2017-08-09 0 5.130 5.130 5.180 5.110 5.180 21,000 108,670 5.1748 3.694 3.694 3.730 3.679 3.730 29,165 3.7261 -0.97%
2017-08-08 0 5.180 5.120 5.180 5.120 5.180 6,000 30,780 5.1300 3.730 3.687 3.730 3.687 3.730 8,333 3.6938 0.58%
2017-08-07 0 5.150 5.120 5.210 5.150 5.210 150,000 776,640 5.1776 3.708 3.687 3.751 3.708 3.751 208,319 3.7281 -0.58%
2017-08-04 0 5.180 5.100 5.200 5.070 5.180 60,000 309,870 5.1645 3.730 3.672 3.744 3.651 3.730 83,328 3.7187 0.00%
2017-08-03 0 5.180 5.180 5.190 5.060 5.100 42,643 216,791 5.0839 3.730 3.730 3.737 3.643 3.672 59,222 3.6606 0.39%
2017-08-02 0 5.160 5.100 5.160 5.170 5.180 11,000 56,880 5.1709 3.715 3.672 3.715 3.723 3.730 15,277 3.7233 0.78%
2017-08-01 0 5.120 5.120 5.180 5.120 5.120 11,000 56,320 5.1200 3.687 3.687 3.730 3.687 3.687 15,277 3.6866 -1.54%
2017-07-31 0 5.200 5.150 5.220 5.080 5.220 85,000 437,760 5.1501 3.744 3.708 3.759 3.658 3.759 118,048 3.7083 2.56%
2017-07-28 0 5.070 5.070 5.170 5.050 5.190 16,276 82,722 5.0825 3.651 3.651 3.723 3.636 3.737 22,604 3.6596 -0.78%
2017-07-27 0 5.110 5.110 5.200 5.080 5.110 55,000 280,600 5.1018 3.679 3.679 3.744 3.658 3.679 76,384 3.6736 0.20%
2017-07-26 0 5.100 5.090 5.120 5.080 5.110 22,000 112,050 5.0932 3.672 3.665 3.687 3.658 3.679 30,554 3.6673 0.99%
2017-07-25 0 5.050 5.030 5.120 5.050 5.120 79,000 399,080 5.0516 3.636 3.622 3.687 3.636 3.687 109,715 3.6374 -1.56%
2017-07-24 0 5.130 5.080 5.130 5.100 5.130 11,000 56,130 5.1027 3.694 3.658 3.694 3.672 3.694 15,277 3.6742 1.18%
2017-07-21 0 5.070 5.070 5.120 5.070 5.200 68,032 346,280 5.0900 3.651 3.651 3.687 3.651 3.744 94,483 3.6650 -2.50%
2017-07-20 0 5.200 5.100 5.210 5.200 5.250 3,000 15,700 5.2333 3.744 3.672 3.751 3.744 3.780 4,166 3.7683 0.00%
2017-07-19 0 5.200 5.200 5.250 - - 0 0 - 3.744 3.744 3.780 - - 0 - 0.00%
2017-07-18 0 5.200 5.150 5.200 5.150 5.200 30,786 159,780 5.1900 3.744 3.708 3.744 3.708 3.744 42,755 3.7371 -0.95%
2017-07-17 0 5.250 5.130 5.250 5.250 5.250 205,000 1,076,250 5.2500 3.780 3.694 3.780 3.780 3.780 284,703 3.7803 0.00%
2017-07-14 0 5.250 5.170 5.250 - - 0 0 - 3.780 3.723 3.780 - - 0 - 0.00%
2017-07-13 0 5.250 5.160 5.290 - - 0 0 - 3.780 3.715 3.809 - - 0 - 0.00%
2017-07-12 0 5.250 5.130 5.250 - - 0 0 - 3.780 3.694 3.780 - - 0 - 0.00%
2017-07-11 0 5.250 5.240 5.250 5.240 5.250 143,000 750,660 5.2494 3.780 3.773 3.780 3.773 3.780 198,598 3.7798 -0.57%
2017-07-10 0 5.280 5.200 5.280 5.270 5.280 15,589 82,132 5.2686 3.802 3.744 3.802 3.795 3.802 21,650 3.7936 1.34%
2017-07-07 0 5.210 5.200 5.280 5.210 5.210 10,000 52,100 5.2100 3.751 3.744 3.802 3.751 3.751 13,888 3.7515 -0.76%
2017-07-06 0 5.250 5.250 5.300 5.200 5.260 27,000 140,970 5.2211 3.780 3.780 3.816 3.744 3.787 37,497 3.7595 -0.57%
2017-07-05 0 5.280 5.280 5.350 5.280 5.280 56,000 295,680 5.2800 3.802 3.802 3.852 3.802 3.802 77,773 3.8019 1.54%
2017-07-04 0 5.200 5.150 5.200 5.100 5.200 61,000 316,220 5.1839 3.744 3.708 3.744 3.672 3.744 84,717 3.7327 -0.57%
2017-07-03 0 5.230 5.100 5.230 - - 0 0 - 3.766 3.672 3.766 - - 0 - 0.00%
2017-06-30 0 5.230 5.180 5.250 5.100 5.230 27,000 139,090 5.1515 3.766 3.730 3.780 3.672 3.766 37,497 3.7093 -0.19%
2017-06-29 0 5.240 5.130 5.240 5.240 5.240 1,857 9,593 5.1659 3.773 3.694 3.773 3.773 3.773 2,579 3.7197 -0.19%
2017-06-28 0 5.250 5.160 5.270 - - 1 5 5.0000 3.780 3.715 3.795 - - 1 3.6002 0.00%
2017-06-27 0 5.250 5.100 5.230 5.290 5.300 14,458 76,554 5.2949 3.780 3.672 3.766 3.809 3.816 20,079 3.8126 -0.76%
2017-06-26 0 5.290 5.150 5.390 5.250 5.290 26,000 136,740 5.2592 3.809 3.708 3.881 3.780 3.809 36,109 3.7869 0.76%
2017-06-23 0 5.250 5.220 5.250 5.240 5.250 39,160 205,288 5.2423 3.780 3.759 3.780 3.773 3.780 54,385 3.7747 0.19%
2017-06-22 0 5.240 5.220 5.280 5.220 5.290 69,452 364,340 5.2459 3.773 3.759 3.802 3.759 3.809 96,455 3.7773 0.58%
2017-06-21 0 5.210 5.140 5.220 5.120 5.210 12,000 61,620 5.1350 3.751 3.701 3.759 3.687 3.751 16,666 3.6974 -1.14%
2017-06-20 0 5.270 5.080 5.270 - - 0 0 - 3.795 3.658 3.795 - - 0 - 0.00%
2017-06-19 0 5.270 5.230 5.280 5.200 5.270 30,000 157,050 5.2350 3.795 3.766 3.802 3.744 3.795 41,664 3.7695 0.96%
2017-06-16 0 5.220 5.120 5.240 5.210 5.250 42,000 219,550 5.2274 3.759 3.687 3.773 3.751 3.780 58,329 3.7640 -0.19%
2017-06-15 0 5.230 5.220 5.280 5.220 5.230 6,000 31,350 5.2250 3.766 3.759 3.802 3.759 3.766 8,333 3.7623 0.19%
2017-06-14 0 5.220 5.160 5.220 5.200 5.240 126,000 655,380 5.2014 3.759 3.715 3.759 3.744 3.773 174,988 3.7453 0.00%
2017-06-13 0 5.220 5.120 5.220 - - 0 0 - 3.759 3.687 3.759 - - 0 - 0.00%
2017-06-12 0 5.220 5.140 5.220 - - 0 0 - 3.759 3.701 3.759 - - 0 - 0.00%
2017-06-09 0 5.220 5.150 5.220 5.220 5.220 5,000 26,100 5.2200 3.759 3.708 3.759 3.759 3.759 6,944 3.7587 0.00%
2017-06-08 0 5.220 5.120 5.220 5.190 5.250 16,000 83,440 5.2150 3.759 3.687 3.759 3.737 3.780 22,221 3.7551 0.58%
2017-06-07 0 5.190 5.110 5.200 5.110 5.190 11,000 56,960 5.1782 3.737 3.679 3.744 3.679 3.737 15,277 3.7285 1.27%
2017-06-06 0 - 5.150 5.200 - - 0 0 - 3.690 3.708 3.744 - - 0 - 0.00%
2017-06-05 0 5.170 5.160 5.170 5.140 5.180 18,000 93,010 5.1672 3.690 3.683 3.690 3.669 3.697 25,219 3.6881 0.00%
2017-06-02 0 5.170 5.140 5.170 5.170 5.320 143,524 743,892 5.1830 3.690 3.669 3.690 3.690 3.797 201,083 3.6994 0.00%
2017-06-01 0 5.170 5.160 5.170 5.160 5.330 388,000 2,011,840 5.1852 3.690 3.683 3.690 3.683 3.804 543,604 3.7009 0.00%
2017-05-31 0 5.170 5.140 5.310 - - 0 0 - 3.690 3.669 3.790 - - 0 - 0.00%
2017-05-29 0 5.170 5.170 5.250 - - 0 0 - 3.690 3.690 3.747 - - 0 - 0.19%
2017-05-26 0 5.160 5.160 5.260 - - 0 0 - 3.683 3.683 3.754 - - 0 - 0.19%
2017-05-25 0 5.150 5.150 5.250 5.100 5.240 56,000 288,240 5.1471 3.676 3.676 3.747 3.640 3.740 78,458 3.6738 0.39%
2017-05-24 0 5.130 5.100 5.130 5.130 5.150 34,153 175,415 5.1362 3.662 3.640 3.662 3.662 3.676 47,850 3.6660 -1.16%
2017-05-23 0 5.190 5.160 5.190 5.190 5.200 47,000 244,320 5.1983 3.704 3.683 3.704 3.704 3.712 65,849 3.7103 0.00%
2017-05-22 0 5.190 5.170 5.210 5.190 5.200 40,000 207,800 5.1950 3.704 3.690 3.719 3.704 3.712 56,042 3.7080 0.00%
2017-05-19 0 5.190 5.150 5.190 5.180 5.190 22,000 114,060 5.1845 3.704 3.676 3.704 3.697 3.704 30,823 3.7005 0.00%
2017-05-18 0 5.190 5.160 5.220 5.190 5.250 50,000 260,680 5.2136 3.704 3.683 3.726 3.704 3.747 70,052 3.7212 -1.14%
2017-05-17 0 5.250 5.230 5.260 5.240 5.250 26,787 140,531 5.2462 3.747 3.733 3.754 3.740 3.747 37,530 3.7445 0.00%
2017-05-16 0 5.250 5.240 5.280 - - 0 0 - 3.747 3.740 3.769 - - 0 - 0.00%
2017-05-15 0 5.250 5.230 5.280 5.250 5.250 1,000 5,250 5.2500 3.747 3.733 3.769 3.747 3.747 1,401 3.7472 0.19%
2017-05-12 0 5.240 5.210 5.270 5.190 5.300 25,000 131,380 5.2552 3.740 3.719 3.761 3.704 3.783 35,026 3.7509 0.77%
2017-05-11 0 5.200 5.250 5.280 5.200 5.200 2,542 13,184 5.1865 3.712 3.747 3.769 3.712 3.712 3,561 3.7019 -1.89%
2017-05-10 0 5.300 5.250 5.300 5.300 5.300 9,010 47,752 5.2999 3.783 3.747 3.783 3.783 3.783 12,623 3.7828 -1.30%
2017-05-09 0 5.370 5.280 5.370 - - 0 0 - 3.833 3.769 3.833 - - 0 - -0.19%
2017-05-08 0 5.380 5.300 5.380 - - 0 0 - 3.840 3.783 3.840 - - 0 - 0.00%
2017-05-05 0 5.380 5.310 5.380 5.370 5.380 54,003 290,295 5.3755 3.840 3.790 3.840 3.833 3.840 75,660 3.8368 -0.37%
2017-05-04 0 5.400 5.300 5.400 5.390 5.400 2,000 10,790 5.3950 3.854 3.783 3.854 3.847 3.854 2,802 3.8507 0.93%
2017-05-02 0 5.350 5.310 5.400 5.350 5.440 6,000 32,370 5.3950 3.819 3.790 3.854 3.819 3.883 8,406 3.8507 -0.56%
2017-04-28 0 5.380 5.300 5.420 5.260 5.380 48,338 256,304 5.3023 3.840 3.783 3.869 3.754 3.840 67,724 3.7846 2.09%
2017-04-27 0 5.270 5.220 5.300 - - 0 0 - 3.761 3.726 3.783 - - 0 - 0.00%
2017-04-26 0 5.270 5.220 5.270 - - 0 0 - 3.761 3.726 3.761 - - 0 - -0.38%
2017-04-25 0 5.290 5.230 5.290 5.210 5.290 58,411 306,340 5.2446 3.776 3.733 3.776 3.719 3.776 81,836 3.7433 3.12%
2017-04-24 0 5.130 5.130 5.210 5.100 5.180 20,896 106,704 5.1064 3.662 3.662 3.719 3.640 3.697 29,276 3.6447 -0.97%
2017-04-21 0 5.180 5.160 5.250 - - 0 0 - 3.697 3.683 3.747 - - 0 - 0.00%
2017-04-20 0 5.180 5.130 5.200 5.170 5.180 42,000 217,340 5.1748 3.697 3.662 3.712 3.690 3.697 58,844 3.6935 0.19%
2017-04-19 0 5.170 5.050 5.170 - - 0 0 - 3.690 3.604 3.690 - - 0 - -0.19%
2017-04-18 0 5.180 5.160 5.180 5.180 5.180 41,000 212,380 5.1800 3.697 3.683 3.697 3.697 3.697 57,443 3.6973 -0.19%
2017-04-13 0 5.190 5.180 5.220 5.190 5.200 24,886 129,262 5.1942 3.704 3.697 3.726 3.704 3.712 34,866 3.7074 0.19%
2017-04-12 0 5.180 5.180 5.220 5.180 5.200 31,000 160,800 5.1871 3.697 3.697 3.726 3.697 3.712 43,432 3.7023 -0.38%
2017-04-11 0 5.200 5.180 5.220 5.180 5.230 129,000 671,070 5.2021 3.712 3.697 3.726 3.697 3.733 180,734 3.7130 -0.57%
2017-04-10 0 5.230 5.230 5.240 5.200 5.230 67,000 350,110 5.2255 3.733 3.733 3.740 3.712 3.733 93,870 3.7297 -0.95%
2017-04-07 0 5.280 5.200 5.290 5.250 5.300 41,200 216,984 5.2666 3.769 3.712 3.776 3.747 3.783 57,723 3.7591 -0.38%
2017-04-06 0 5.300 5.270 5.300 5.260 5.300 27,401 145,021 5.2925 3.783 3.761 3.783 3.754 3.783 38,390 3.7776 0.00%
2017-04-05 0 5.300 5.240 5.300 5.170 5.300 23,000 119,350 5.1891 3.783 3.740 3.783 3.690 3.783 32,224 3.7038 0.00%
2017-04-03 0 5.300 5.220 5.300 5.280 5.300 12,000 63,580 5.2983 3.783 3.726 3.783 3.769 3.783 16,812 3.7817 0.57%
2017-03-31 0 5.270 5.270 5.290 5.250 5.300 95,315 503,144 5.2787 3.761 3.761 3.776 3.747 3.783 133,540 3.7677 -0.19%
2017-03-30 0 5.280 5.200 5.300 5.280 5.290 202,000 1,066,630 5.2803 3.769 3.712 3.783 3.769 3.776 283,010 3.7689 0.00%
2017-03-29 0 5.280 5.250 5.280 - - 0 0 - 3.769 3.747 3.769 - - 0 - 0.00%
2017-03-28 0 5.280 5.250 5.300 5.280 5.300 134,000 709,460 5.2945 3.769 3.747 3.783 3.769 3.783 187,739 3.7790 -0.38%
2017-03-27 0 5.300 5.200 5.300 5.280 5.300 177,000 935,780 5.2869 3.783 3.712 3.783 3.769 3.783 247,984 3.7735 0.00%
2017-03-24 0 5.300 5.300 5.350 5.290 5.290 29,000 153,650 5.2983 3.783 3.783 3.819 3.776 3.776 40,630 3.7817 0.00%
2017-03-23 0 5.300 5.270 5.300 5.300 5.300 10,000 53,000 5.3000 3.783 3.761 3.783 3.783 3.783 14,010 3.7829 0.38%
2017-03-22 0 5.280 5.180 5.280 - - 250 1,280 5.1200 3.769 3.697 3.769 - - 350 3.6544 -0.19%
2017-03-21 0 5.290 5.290 5.300 5.200 5.200 20,723 107,730 5.1986 3.776 3.776 3.783 3.712 3.712 29,034 3.7105 1.05%
2017-03-20 0 5.300 5.280 5.450 - - 0 0 - 3.737 3.722 3.842 - - 0 - 0.00%
2017-03-17 0 5.300 5.260 5.400 5.300 5.300 3,000 15,900 5.3000 3.737 3.708 3.807 3.737 3.737 4,255 3.7365 -0.38%
2017-03-16 0 5.320 5.320 5.350 5.310 5.360 109,000 580,790 5.3283 3.751 3.751 3.772 3.744 3.779 154,610 3.7565 -0.75%
2017-03-15 0 5.360 5.350 5.500 5.350 5.410 42,000 225,330 5.3650 3.779 3.772 3.878 3.772 3.814 59,574 3.7823 -0.92%
2017-03-14 0 5.410 5.400 5.500 - - 0 0 - 3.814 3.807 3.878 - - 0 - 0.00%
2017-03-13 0 5.410 5.410 5.440 5.410 5.450 126,470 688,575 5.4446 3.814 3.814 3.835 3.814 3.842 179,390 3.8384 0.19%
2017-03-10 0 5.400 5.350 5.400 - - 0 0 - 3.807 3.772 3.807 - - 0 - -0.92%
2017-03-09 0 5.450 5.350 5.450 - - 0 0 - 3.842 3.772 3.842 - - 0 - 0.00%
2017-03-08 0 5.450 5.380 5.450 5.450 5.450 7,000 38,150 5.4500 3.842 3.793 3.842 3.842 3.842 9,929 3.8423 0.00%
2017-03-07 0 5.450 5.400 5.450 5.440 5.450 7,000 38,100 5.4429 3.842 3.807 3.842 3.835 3.842 9,929 3.8372 -0.73%
2017-03-06 0 5.490 5.420 5.500 5.320 5.490 20,710 112,394 5.4270 3.870 3.821 3.878 3.751 3.870 29,376 3.8261 0.00%
2017-03-03 0 5.490 5.450 5.490 5.500 5.500 2,000 11,000 5.5000 3.870 3.842 3.870 3.878 3.878 2,837 3.8775 -0.54%
2017-03-02 0 5.520 5.440 5.530 - - 0 0 - 3.892 3.835 3.899 - - 0 - 0.00%
2017-03-01 0 5.520 5.500 5.530 5.430 5.520 9,308 50,653 5.4419 3.892 3.878 3.899 3.828 3.892 13,203 3.8365 0.00%
2017-02-28 0 5.520 5.450 5.520 5.500 5.580 87,000 480,580 5.5239 3.892 3.842 3.892 3.878 3.934 123,404 3.8944 0.36%
2017-02-27 0 5.500 5.480 5.580 - - 0 0 - 3.878 3.863 3.934 - - 0 - 0.00%
2017-02-24 0 5.500 5.490 5.540 5.500 5.550 44,000 243,500 5.5341 3.878 3.870 3.906 3.878 3.913 62,411 3.9015 0.00%
2017-02-23 0 5.500 5.480 5.540 5.490 5.500 47,000 258,480 5.4996 3.878 3.863 3.906 3.870 3.878 66,667 3.8772 1.29%
2017-02-22 0 5.430 5.410 5.500 - - 0 0 - 3.828 3.814 3.878 - - 0 - 0.00%
2017-02-21 0 5.430 5.400 5.500 5.430 5.460 40,222 218,771 5.4391 3.828 3.807 3.878 3.828 3.849 57,052 3.8346 -0.91%
2017-02-20 0 5.480 5.480 5.500 5.400 5.460 36,000 195,360 5.4267 3.863 3.863 3.878 3.807 3.849 51,064 3.8258 0.37%
2017-02-17 0 5.460 5.460 5.550 5.430 5.460 26,000 141,780 5.4531 3.849 3.849 3.913 3.828 3.849 36,879 3.8444 0.00%
2017-02-16 0 5.460 5.430 5.500 5.460 5.460 25,000 136,500 5.4600 3.849 3.828 3.878 3.849 3.849 35,461 3.8493 0.00%
2017-02-15 0 5.460 5.490 5.500 5.430 5.500 51,000 279,030 5.4712 3.849 3.870 3.878 3.828 3.878 72,340 3.8572 -0.73%
2017-02-14 0 5.500 5.430 5.500 - - 4,000 22,000 5.5000 3.878 3.828 3.878 - - 5,674 3.8775 0.00%
2017-02-13 0 5.500 5.450 5.500 5.490 5.540 38,000 208,870 5.4966 3.878 3.842 3.878 3.870 3.906 53,901 3.8751 0.18%
2017-02-10 0 5.490 5.440 5.500 5.440 5.490 14,000 76,590 5.4707 3.870 3.835 3.878 3.835 3.870 19,858 3.8569 0.00%
2017-02-09 0 5.490 5.480 5.550 5.490 5.500 20,000 109,820 5.4910 3.870 3.863 3.913 3.870 3.878 28,369 3.8712 0.18%
2017-02-08 0 5.480 5.480 5.600 5.480 5.540 34,000 186,910 5.4974 3.863 3.863 3.948 3.863 3.906 48,227 3.8756 0.37%
2017-02-07 0 5.460 5.460 5.480 5.450 5.500 47,000 257,760 5.4843 3.849 3.849 3.863 3.842 3.878 66,667 3.8664 -2.50%
2017-02-06 0 5.600 5.400 5.600 - - 750 4,020 5.3600 3.948 3.807 3.948 - - 1,064 3.7788 0.00%
2017-02-03 0 5.600 5.400 5.600 5.600 5.600 20,000 112,000 5.6000 3.948 3.807 3.948 3.948 3.948 28,369 3.9480 0.00%
2017-02-02 0 5.600 5.420 5.600 - - 0 0 - 3.948 3.821 3.948 - - 0 - 0.00%
2017-02-01 0 5.600 5.420 5.600 - - 0 0 - 3.948 3.821 3.948 - - 0 - 0.00%
2017-01-27 0 5.600 5.400 5.610 - - 0 0 - 3.948 3.807 3.955 - - 0 - 0.00%
2017-01-26 0 5.600 5.420 5.600 5.600 5.600 40,000 224,000 5.6000 3.948 3.821 3.948 3.948 3.948 56,737 3.9480 1.82%
2017-01-25 0 5.500 5.500 5.600 5.500 5.500 40,000 220,000 5.5000 3.878 3.878 3.948 3.878 3.878 56,737 3.8775 0.92%
2017-01-24 0 5.450 5.400 5.500 5.450 5.450 30,000 163,500 5.4500 3.842 3.807 3.878 3.842 3.842 42,553 3.8423 0.00%
2017-01-23 0 5.450 5.440 5.500 5.450 5.460 50,000 272,700 5.4540 3.842 3.835 3.878 3.842 3.849 70,922 3.8451 -1.98%
2017-01-20 0 5.560 5.480 5.600 5.440 5.560 56,000 306,660 5.4761 3.920 3.863 3.948 3.835 3.920 79,432 3.8606 -0.71%
2017-01-19 0 5.600 5.460 5.610 5.450 5.600 41,000 225,940 5.5107 3.948 3.849 3.955 3.842 3.948 58,156 3.8851 0.72%
2017-01-18 0 5.560 5.450 5.610 5.560 5.600 40,000 223,600 5.5900 3.920 3.842 3.955 3.920 3.948 56,737 3.9410 -0.71%
2017-01-17 0 5.600 5.400 5.600 - - 0 0 - 3.948 3.807 3.948 - - 0 - 0.00%
2017-01-16 0 5.600 5.400 5.630 - - 0 0 - 3.948 3.807 3.969 - - 0 - 0.00%
2017-01-13 0 5.600 5.600 5.650 5.450 5.500 15,002 82,010 5.4666 3.948 3.948 3.983 3.842 3.878 21,279 3.8540 2.75%
2017-01-12 0 5.450 5.350 5.650 - - 0 0 - 3.842 3.772 3.983 - - 0 - 0.00%
2017-01-11 0 5.450 5.450 5.690 5.400 5.450 30,000 162,800 5.4267 3.842 3.842 4.011 3.807 3.842 42,553 3.8258 0.00%
2017-01-10 0 5.450 5.400 5.500 - - 0 0 - 3.842 3.807 3.878 - - 0 - 0.00%
2017-01-09 0 5.450 5.350 5.500 - - 0 0 - 3.842 3.772 3.878 - - 0 - 0.00%
2017-01-06 0 5.450 5.350 5.500 - - 0 0 - 3.842 3.772 3.878 - - 0 - 0.00%
2017-01-05 0 5.450 5.350 5.450 5.450 5.450 6,000 32,700 5.4500 3.842 3.772 3.842 3.842 3.842 8,511 3.8423 -0.91%
2017-01-04 0 5.500 5.400 5.500 5.500 5.500 3,000 16,500 5.5000 3.878 3.807 3.878 3.878 3.878 4,255 3.8775 1.85%
2017-01-03 0 5.400 5.400 5.500 - - 0 0 - 3.807 3.807 3.878 - - 0 - 0.00%
2016-12-30 0 5.400 5.400 5.500 - - 0 0 - 3.807 3.807 3.878 - - 0 - 0.00%
2016-12-29 0 5.400 5.400 5.500 5.400 5.400 13,000 70,200 5.4000 3.807 3.807 3.878 3.807 3.807 18,440 3.8070 0.00%
2016-12-28 0 5.400 5.400 5.500 5.400 5.500 54,000 293,530 5.4357 3.807 3.807 3.878 3.807 3.878 76,596 3.8322 0.00%
2016-12-23 0 5.400 5.400 5.450 5.400 5.450 17,990 97,856 5.4395 3.807 3.807 3.842 3.807 3.842 25,518 3.8348 -1.82%
2016-12-22 0 5.500 5.400 5.500 5.500 5.500 1,000 5,500 5.5000 3.878 3.807 3.878 3.878 3.878 1,418 3.8775 1.85%
2016-12-21 0 5.400 5.400 5.530 5.400 5.400 1,950 10,473 5.3708 3.807 3.807 3.899 3.807 3.807 2,766 3.7864 -0.92%
2016-12-20 0 5.450 5.400 5.480 - - 0 0 - 3.842 3.807 3.863 - - 0 - 0.00%
2016-12-19 0 5.450 5.360 5.450 - - 0 0 - 3.842 3.779 3.842 - - 0 - -0.55%
2016-12-16 0 5.480 5.360 5.520 - - 0 0 - 3.863 3.779 3.892 - - 0 - 0.00%
2016-12-15 0 5.480 5.380 5.480 5.350 5.480 6,000 32,230 5.3717 3.863 3.793 3.863 3.772 3.863 8,511 3.7870 -0.36%
2016-12-14 0 5.500 5.420 5.540 - - 0 0 - 3.878 3.821 3.906 - - 0 - 0.00%
2016-12-13 0 5.500 5.460 5.580 5.500 5.500 16,000 88,000 5.5000 3.878 3.849 3.934 3.878 3.878 22,695 3.8775 -1.43%
2016-12-12 0 5.580 5.500 5.580 - - 0 0 - 3.934 3.878 3.934 - - 0 - -0.36%
2016-12-09 0 5.600 5.520 5.690 5.550 5.600 275,000 1,538,860 5.5959 3.948 3.892 4.011 3.913 3.948 390,070 3.9451 0.72%
2016-12-08 0 5.560 5.520 5.600 5.540 5.560 32,000 177,880 5.5588 3.920 3.892 3.948 3.906 3.920 45,390 3.9189 0.00%
2016-12-07 0 5.560 5.540 5.560 5.570 5.570 73,000 406,610 5.5700 3.920 3.906 3.920 3.927 3.927 103,546 3.9269 -0.36%
2016-12-06 0 5.580 5.540 5.590 5.570 5.620 75,000 419,930 5.5991 3.934 3.906 3.941 3.927 3.962 106,383 3.9474 -0.89%
2016-12-05 0 5.630 5.520 5.640 5.550 5.630 6,000 33,380 5.5633 3.969 3.892 3.976 3.913 3.969 8,511 3.9222 -0.18%
2016-12-02 0 5.640 5.560 5.720 5.540 5.640 49,000 272,700 5.5653 3.976 3.920 4.033 3.906 3.976 69,503 3.9235 -2.42%
2016-12-01 0 5.780 5.560 5.780 5.780 5.780 5,000 28,900 5.7800 4.075 3.920 4.075 4.075 4.075 7,092 4.0749 -0.17%
2016-11-30 0 5.790 5.580 5.790 5.640 5.800 110,000 628,670 5.7152 4.082 3.934 4.082 3.976 4.089 156,028 4.0292 2.66%
2016-11-29 0 5.640 5.560 5.640 5.550 5.640 12,426 69,101 5.5610 3.976 3.920 3.976 3.913 3.976 17,625 3.9205 -0.18%
2016-11-28 0 5.650 5.600 5.670 5.600 5.650 17,000 95,900 5.6412 3.983 3.948 3.997 3.948 3.983 24,113 3.9770 -0.35%
2016-11-25 0 5.670 5.540 5.680 - - 0 0 - 3.997 3.906 4.004 - - 0 - 0.00%
2016-11-24 0 5.670 5.630 5.700 5.630 5.670 51,000 288,150 5.6500 3.997 3.969 4.019 3.969 3.997 72,340 3.9833 1.43%
2016-11-23 0 5.590 5.540 5.630 5.510 5.590 29,724 165,983 5.5841 3.941 3.906 3.969 3.885 3.941 42,162 3.9368 1.45%
2016-11-22 0 5.510 5.510 5.600 5.510 5.510 5,000 27,550 5.5100 3.885 3.885 3.948 3.885 3.885 7,092 3.8846 -2.13%
2016-11-21 0 5.630 5.510 5.630 5.630 5.650 24,000 135,420 5.6425 3.969 3.885 3.969 3.969 3.983 34,042 3.9780 0.54%
2016-11-18 0 5.600 5.540 5.600 5.560 5.600 16,000 89,180 5.5738 3.948 3.906 3.948 3.920 3.948 22,695 3.9295 2.00%
2016-11-17 0 5.600 5.600 5.740 5.540 5.540 2,073 11,481 5.5384 3.870 3.870 3.967 3.829 3.829 2,999 3.8278 -0.18%
2016-11-16 0 5.610 5.600 5.610 5.590 5.610 235,000 1,315,680 5.5986 3.877 3.870 3.877 3.864 3.877 340,011 3.8695 0.00%
2016-11-15 0 5.610 5.610 5.650 5.610 5.610 50,000 280,500 5.6100 3.877 3.877 3.905 3.877 3.877 72,343 3.8774 0.00%
2016-11-14 0 5.610 5.610 5.660 5.600 5.600 8,000 44,800 5.6000 3.877 3.877 3.912 3.870 3.870 11,575 3.8705 -0.36%
2016-11-11 0 5.630 5.630 5.690 5.630 5.700 31,000 175,350 5.6565 3.891 3.891 3.933 3.891 3.940 44,853 3.9095 -1.23%
2016-11-10 0 5.700 5.650 5.700 5.700 5.700 1,000 5,700 5.7000 3.940 3.905 3.940 3.940 3.940 1,447 3.9396 1.24%
2016-11-09 0 5.630 5.600 5.630 5.600 5.640 20,000 112,690 5.6345 3.891 3.870 3.891 3.870 3.898 28,937 3.8943 -0.71%
2016-11-08 0 5.670 5.710 5.740 5.660 5.750 45,000 256,180 5.6929 3.919 3.946 3.967 3.912 3.974 65,109 3.9347 -0.35%
2016-11-07 0 5.690 5.690 5.700 5.680 5.700 8,000 45,560 5.6950 3.933 3.933 3.940 3.926 3.940 11,575 3.9361 -1.73%
2016-11-04 0 5.790 5.730 5.790 - - 0 0 - 4.002 3.960 4.002 - - 0 - -0.17%
2016-11-03 0 5.800 5.720 5.800 5.720 5.810 3,000 17,250 5.7500 4.009 3.953 4.009 3.953 4.016 4,341 3.9741 0.87%
2016-11-02 0 5.750 5.720 5.790 5.750 5.780 43,000 247,310 5.7514 3.974 3.953 4.002 3.974 3.995 62,215 3.9751 -1.03%
2016-11-01 0 5.810 5.780 5.810 5.780 5.820 31,000 179,810 5.8003 4.016 3.995 4.016 3.995 4.023 44,853 4.0089 0.00%
2016-10-31 0 5.810 5.780 5.810 5.800 5.810 11,000 63,810 5.8009 4.016 3.995 4.016 4.009 4.016 15,915 4.0093 0.17%
2016-10-28 0 5.800 5.750 5.830 5.800 5.800 30,000 174,000 5.8000 4.009 3.974 4.029 4.009 4.009 43,406 4.0087 -0.51%
2016-10-27 0 5.830 5.800 5.830 5.830 5.830 15,000 87,300 5.8200 4.029 4.009 4.029 4.029 4.029 21,703 4.0225 0.00%
2016-10-26 0 5.830 5.790 5.950 5.800 5.830 60,000 348,600 5.8100 4.029 4.002 4.112 4.009 4.029 86,811 4.0156 0.00%
2016-10-25 0 5.830 5.810 5.840 5.800 5.830 92,000 535,340 5.8189 4.029 4.016 4.036 4.009 4.029 133,111 4.0218 -0.17%
2016-10-24 0 5.840 5.800 5.880 5.790 5.840 180,000 1,047,390 5.8188 4.036 4.009 4.064 4.002 4.036 260,434 4.0217 0.00%
2016-10-20 0 5.840 5.840 5.880 5.810 5.840 70,000 407,100 5.8157 4.036 4.036 4.064 4.016 4.036 101,280 4.0195 0.52%
2016-10-19 0 5.810 5.810 5.820 5.780 5.860 70,000 407,710 5.8244 4.016 4.016 4.023 3.995 4.050 101,280 4.0256 0.17%
2016-10-18 0 5.800 5.790 5.810 5.790 5.820 111,000 644,820 5.8092 4.009 4.002 4.016 4.002 4.023 160,601 4.0150 -0.34%
2016-10-17 0 5.820 5.790 5.820 5.780 5.840 41,000 238,080 5.8068 4.023 4.002 4.023 3.995 4.036 59,321 4.0134 0.00%
2016-10-14 0 5.820 5.820 5.830 5.780 5.800 20,000 116,150 5.8075 4.023 4.023 4.029 3.995 4.009 28,937 4.0139 0.17%
2016-10-13 0 5.810 5.810 5.850 5.800 5.800 25,000 145,000 5.8000 4.016 4.016 4.043 4.009 4.009 36,171 4.0087 0.17%
2016-10-12 0 5.800 5.800 5.850 5.800 5.820 23,000 133,610 5.8091 4.009 4.009 4.043 4.009 4.023 33,278 4.0150 -2.03%
2016-10-11 0 5.920 5.840 5.930 5.850 5.950 54,000 316,850 5.8676 4.092 4.036 4.099 4.043 4.112 78,130 4.0554 -1.17%
2016-10-07 0 5.990 5.890 5.990 5.880 5.990 122,000 723,950 5.9340 4.140 4.071 4.140 4.064 4.140 176,517 4.1013 -0.17%
2016-10-06 0 6.000 5.980 6.000 6.000 6.040 3,326 20,012 6.0168 4.147 4.133 4.147 4.147 4.175 4,812 4.1586 -0.83%
2016-10-05 0 6.050 5.980 6.050 6.050 6.050 10,000 60,500 6.0500 4.181 4.133 4.181 4.181 4.181 14,469 4.1815 0.00%
2016-10-04 0 6.050 5.970 6.050 5.970 6.050 12,000 72,440 6.0367 4.181 4.126 4.181 4.126 4.181 17,362 4.1723 -0.33%
2016-10-03 0 6.070 5.980 6.070 5.960 6.090 13,000 78,130 6.0100 4.195 4.133 4.195 4.119 4.209 18,809 4.1538 1.51%
2016-09-30 0 5.980 5.960 6.000 5.980 6.070 45,127 270,645 5.9974 4.133 4.119 4.147 4.133 4.195 65,292 4.1451 -1.48%
2016-09-29 0 6.070 6.070 6.140 6.000 6.250 126,123 767,372 6.0843 4.195 4.195 4.244 4.147 4.320 182,482 4.2052 -2.88%
2016-09-28 0 6.250 6.200 6.270 6.180 6.250 82,000 509,680 6.2156 4.320 4.285 4.334 4.271 4.320 118,642 4.2959 0.16%
2016-09-27 0 6.240 6.240 6.290 6.060 6.300 102,000 636,610 6.2413 4.313 4.313 4.347 4.188 4.354 147,579 4.3137 1.30%
2016-09-26 0 6.160 6.160 6.200 6.140 6.240 257,000 1,589,050 6.1831 4.258 4.258 4.285 4.244 4.313 371,842 4.2735 0.49%
2016-09-23 0 6.130 6.130 6.140 6.050 6.200 128,062 782,662 6.1116 4.237 4.237 4.244 4.181 4.285 185,287 4.2240 1.16%
2016-09-22 0 6.060 5.970 6.090 6.000 6.060 46,000 276,140 6.0030 4.188 4.126 4.209 4.147 4.188 66,555 4.1490 0.33%
2016-09-21 0 6.040 6.040 6.090 6.040 6.090 65,000 393,690 6.0568 4.175 4.175 4.209 4.175 4.209 94,046 4.1862 0.17%
2016-09-20 0 6.030 6.020 6.030 6.030 6.040 42,000 253,520 6.0362 4.168 4.161 4.168 4.168 4.175 60,768 4.1719 0.00%
2016-09-19 0 6.030 5.970 6.030 6.030 6.050 6,007 36,301 6.0431 4.168 4.126 4.168 4.168 4.181 8,691 4.1767 0.50%
2016-09-15 0 6.000 5.980 6.050 6.000 6.000 30,000 180,000 6.0000 4.147 4.133 4.181 4.147 4.147 43,406 4.1469 0.33%
2016-09-14 0 5.980 5.960 5.980 5.980 6.000 60,000 359,740 5.9957 4.133 4.119 4.133 4.133 4.147 86,811 4.1439 0.50%
2016-09-13 0 5.950 5.930 5.950 5.940 5.950 31,186 185,520 5.9488 4.112 4.099 4.112 4.105 4.112 45,122 4.1115 0.00%
2016-09-12 0 5.950 5.940 5.950 6.000 6.000 5,000 30,000 6.0000 4.112 4.105 4.112 4.147 4.147 7,234 4.1469 -1.16%
2016-09-09 0 6.020 6.000 6.020 5.980 6.050 28,495 171,645 6.0237 4.161 4.147 4.161 4.133 4.181 41,228 4.1633 -0.66%
2016-09-08 0 6.060 5.990 6.060 5.980 6.060 64,000 384,280 6.0044 4.188 4.140 4.188 4.133 4.188 92,599 4.1499 0.33%
2016-09-07 0 6.040 6.000 6.040 5.980 6.100 284,000 1,720,220 6.0571 4.175 4.147 4.175 4.133 4.216 410,907 4.1864 2.72%
2016-09-06 0 5.880 5.880 5.900 5.850 5.920 20,000 117,520 5.8760 4.064 4.064 4.078 4.043 4.092 28,937 4.0612 -0.34%
2016-09-05 0 5.900 5.860 5.920 5.900 5.920 23,000 136,110 5.9178 4.078 4.050 4.092 4.078 4.092 33,278 4.0901 0.00%
2016-09-02 0 5.900 5.870 5.900 5.880 5.900 11,000 64,880 5.8982 4.078 4.057 4.078 4.064 4.078 15,915 4.0765 -0.51%
2016-09-01 0 5.930 5.870 5.930 5.850 5.930 190,000 1,112,300 5.8542 4.099 4.057 4.099 4.043 4.099 274,903 4.0462 2.24%
2016-08-31 0 5.800 5.790 5.830 5.800 5.800 30,000 174,000 5.8000 4.009 4.002 4.029 4.009 4.009 43,406 4.0087 -0.51%
2016-08-30 0 5.830 5.800 5.840 5.800 5.850 84,000 489,320 5.8252 4.029 4.009 4.036 4.009 4.043 121,536 4.0261 0.52%
2016-08-29 0 5.800 5.790 5.800 5.850 5.950 34,000 199,050 5.8544 4.009 4.002 4.009 4.043 4.112 49,193 4.0463 -0.85%
2016-08-26 0 5.850 5.800 5.850 5.850 5.850 48,000 279,800 5.8292 4.043 4.009 4.043 4.043 4.043 69,449 4.0288 0.86%
2016-08-25 0 5.800 5.760 5.800 5.760 5.800 3,000 17,320 5.7733 4.009 3.981 4.009 3.981 4.009 4,341 3.9903 0.00%
2016-08-24 0 5.800 5.760 5.800 5.760 5.800 13,000 75,320 5.7938 4.009 3.981 4.009 3.981 4.009 18,809 4.0044 0.00%
2016-08-23 0 5.800 5.780 5.800 5.800 5.810 59,000 342,230 5.8005 4.009 3.995 4.009 4.009 4.016 85,365 4.0090 -0.85%
2016-08-22 0 5.850 5.850 5.880 5.780 5.880 132,000 765,660 5.8005 4.043 4.043 4.064 3.995 4.064 190,985 4.0090 0.00%
2016-08-19 0 5.850 5.850 5.870 5.800 5.810 63,000 365,480 5.8013 4.043 4.043 4.057 4.009 4.016 91,152 4.0096 0.34%
2016-08-18 0 5.830 5.790 5.830 5.800 5.870 57,000 330,960 5.8063 4.029 4.002 4.029 4.009 4.057 82,471 4.0131 0.87%
2016-08-17 0 5.780 5.780 5.800 5.760 5.840 60,000 347,200 5.7867 3.995 3.995 4.009 3.981 4.036 86,811 3.9995 -1.70%
2016-08-16 0 5.880 5.800 5.880 5.800 5.880 14,000 81,310 5.8079 4.064 4.009 4.064 4.009 4.064 20,256 4.0141 0.00%
2016-08-15 0 5.880 5.800 5.880 5.790 5.880 329,000 1,909,800 5.8049 4.064 4.009 4.064 4.002 4.064 476,016 4.0121 1.38%
2016-08-12 0 5.800 5.800 5.840 5.800 5.800 30,000 174,000 5.8000 4.009 4.009 4.036 4.009 4.009 43,406 4.0087 -1.36%
2016-08-11 0 5.880 5.820 5.880 5.840 5.880 32,738 191,963 5.8636 4.064 4.023 4.064 4.036 4.064 47,367 4.0527 0.34%
2016-08-10 0 5.860 5.800 5.860 5.770 5.870 55,000 320,050 5.8191 4.050 4.009 4.050 3.988 4.057 79,577 4.0219 -0.17%
2016-08-09 0 5.870 5.800 5.880 5.780 5.870 54,000 313,130 5.7987 4.057 4.009 4.064 3.995 4.057 78,130 4.0078 0.34%
2016-08-08 0 5.850 5.760 5.880 5.750 5.880 86,000 498,850 5.8006 4.043 3.981 4.064 3.974 4.064 124,430 4.0091 1.56%
2016-08-05 0 5.760 5.760 5.800 5.750 5.800 66,000 381,760 5.7842 3.981 3.981 4.009 3.974 4.009 95,493 3.9978 -1.54%
2016-08-04 0 5.850 5.780 5.850 5.800 5.880 75,000 437,600 5.8347 4.043 3.995 4.043 4.009 4.064 108,514 4.0326 -0.68%
2016-08-03 0 5.890 5.690 5.890 5.890 5.890 3,000 17,670 5.8900 4.071 3.933 4.071 4.071 4.071 4,341 4.0709 3.51%
2016-08-01 0 5.690 5.500 5.850 5.690 5.710 30,000 171,000 5.7000 3.933 3.801 4.043 3.933 3.946 43,406 3.9396 -3.40%
2016-07-29 0 5.890 5.810 5.890 5.970 5.970 3,000 17,910 5.9700 4.071 4.016 4.071 4.126 4.126 4,341 4.1262 1.55%
2016-07-28 0 5.800 5.800 5.900 5.790 5.800 85,000 492,970 5.7996 4.009 4.009 4.078 4.002 4.009 122,983 4.0084 -1.69%
2016-07-27 0 5.900 5.900 5.950 5.800 5.900 25,000 145,630 5.8252 4.078 4.078 4.112 4.009 4.078 36,171 4.0261 -0.84%
2016-07-26 0 5.950 5.900 5.980 5.950 5.950 1,000 5,950 5.9500 4.112 4.078 4.133 4.112 4.112 1,447 4.1124 0.85%
2016-07-25 0 5.900 5.860 5.950 5.900 5.900 10,997 64,782 5.8909 4.078 4.050 4.112 4.078 4.078 15,911 4.0715 -0.84%
2016-07-22 0 5.950 5.880 5.950 - - 0 0 - 4.112 4.064 4.112 - - 0 - 0.00%
2016-07-21 0 5.950 5.950 5.980 5.880 5.900 27,218 160,210 5.8862 4.112 4.112 4.133 4.064 4.078 39,381 4.0683 0.00%
2016-07-20 0 5.950 5.900 5.980 5.950 5.950 3,000 17,850 5.9500 4.112 4.078 4.133 4.112 4.112 4,341 4.1124 0.00%
2016-07-19 0 5.950 5.900 6.000 - - 0 0 - 4.112 4.078 4.147 - - 0 - 0.00%
2016-07-18 0 5.950 5.900 6.000 5.950 5.950 4,000 23,800 5.9500 4.112 4.078 4.147 4.112 4.112 5,787 4.1124 -0.17%
2016-07-15 0 5.960 5.950 5.960 5.950 5.960 32,000 190,430 5.9509 4.119 4.112 4.119 4.112 4.119 46,299 4.1130 -0.50%
2016-07-14 0 5.990 5.950 5.990 5.990 5.990 6,000 35,940 5.9900 4.140 4.112 4.140 4.140 4.140 8,681 4.1400 0.17%
2016-07-13 0 5.980 5.960 5.980 6.000 6.040 45,000 270,200 6.0044 4.133 4.119 4.133 4.147 4.175 65,109 4.1500 -0.33%
2016-07-12 0 6.000 6.000 6.030 5.980 6.000 45,000 269,770 5.9949 4.147 4.147 4.168 4.133 4.147 65,109 4.1434 0.50%
2016-07-11 0 5.970 5.970 6.000 5.970 6.000 9,000 53,880 5.9867 4.126 4.126 4.147 4.126 4.147 13,022 4.1377 -0.50%
2016-07-08 0 6.000 5.880 6.000 - - 0 0 - 4.147 4.064 4.147 - - 0 - 0.00%
2016-07-07 0 6.000 5.960 6.000 5.990 6.000 93,000 557,990 5.9999 4.147 4.119 4.147 4.140 4.147 134,558 4.1468 0.00%
2016-07-06 0 6.000 6.000 6.020 6.000 6.000 18,000 108,000 6.0000 4.147 4.147 4.161 4.147 4.147 26,043 4.1469 -0.66%
2016-07-05 0 6.040 6.000 6.040 6.040 6.040 34,000 205,360 6.0400 4.175 4.147 4.175 4.175 4.175 49,193 4.1746 0.67%
2016-07-04 0 6.000 5.910 6.000 5.980 6.000 20,000 119,800 5.9900 4.147 4.085 4.147 4.133 4.147 28,937 4.1400 0.17%
2016-06-30 0 5.990 5.950 5.990 - - 0 0 - 4.140 4.112 4.140 - - 0 - -0.17%
2016-06-29 0 6.000 5.970 6.000 5.910 6.000 82,000 491,670 5.9960 4.147 4.126 4.147 4.085 4.147 118,642 4.1441 0.00%
2016-06-28 0 6.000 5.950 6.000 5.950 6.000 66,000 394,690 5.9802 4.147 4.112 4.147 4.112 4.147 95,493 4.1332 -0.66%
2016-06-27 0 6.040 6.000 6.040 5.850 6.090 287,000 1,719,760 5.9922 4.175 4.147 4.175 4.043 4.209 415,248 4.1415 3.25%
2016-06-24 0 5.850 5.750 5.850 5.600 5.900 170,000 970,500 5.7088 4.043 3.974 4.043 3.870 4.078 245,966 3.9457 2.63%
2016-06-23 0 5.700 5.610 5.800 - - 0 0 - 3.940 3.877 4.009 - - 0 - 0.00%
2016-06-22 0 5.700 5.700 5.800 5.680 5.700 65,348 372,248 5.6964 3.940 3.940 4.009 3.926 3.940 94,549 3.9371 0.71%
2016-06-21 0 5.660 5.550 5.660 5.620 5.950 37,534 215,984 5.7544 3.912 3.836 3.912 3.884 4.112 54,306 3.9771 2.91%
2016-06-20 0 5.500 5.450 5.600 5.380 5.500 96,000 518,000 5.3958 3.801 3.767 3.870 3.718 3.801 138,898 3.7293 3.77%
2016-06-17 0 5.300 5.300 5.350 5.250 5.350 63,456 337,876 5.3246 3.663 3.663 3.698 3.629 3.698 91,812 3.6801 0.00%
2016-06-16 0 5.300 5.250 5.350 5.300 5.300 7,000 37,100 5.3000 3.663 3.629 3.698 3.663 3.663 10,128 3.6631 -1.12%
2016-06-15 0 5.360 5.120 5.360 - - 0 0 - 3.705 3.539 3.705 - - 0 - -0.37%
2016-06-14 0 5.380 5.150 5.380 - - 0 0 - 3.718 3.559 3.718 - - 0 - -0.19%
2016-06-13 0 5.390 5.100 5.390 - - 0 0 - 3.725 3.525 3.725 - - 0 - -0.92%
2016-06-10 0 5.440 5.200 5.440 - - 0 0 - 3.760 3.594 3.760 - - 0 - -0.18%
2016-06-08 0 5.450 5.410 5.450 5.440 5.450 54,536 296,990 5.4458 3.767 3.739 3.767 3.760 3.767 78,906 3.7639 1.49%
2016-06-07 0 5.370 5.370 5.500 5.300 5.370 37,000 197,630 5.3414 3.711 3.711 3.801 3.663 3.711 53,534 3.6917 1.32%
2016-06-06 0 5.300 5.300 5.330 5.300 5.300 20,000 106,000 5.3000 3.663 3.663 3.684 3.663 3.663 28,937 3.6631 0.00%
2016-06-03 0 5.300 5.060 5.300 - - 0 0 - 3.663 3.497 3.663 - - 0 - 0.00%
2016-06-02 0 5.300 5.060 5.330 - - 5 25 5.0000 3.663 3.497 3.684 - - 7 3.4558 0.00%
2016-06-01 0 5.300 5.100 5.320 - - 0 0 - 3.663 3.525 3.677 - - 0 - 0.00%
2016-05-31 0 5.300 5.120 5.330 5.290 5.300 46,000 243,740 5.2987 3.663 3.539 3.684 3.656 3.663 66,555 3.6622 1.73%
2016-05-30 0 5.210 5.020 5.380 - - 0 0 - 3.601 3.470 3.718 - - 0 - 0.00%
2016-05-27 0 5.210 5.210 5.320 - - 0 0 - 3.601 3.601 3.677 - - 0 - 0.00%
2016-05-26 0 5.210 5.120 5.340 - - 0 0 - 3.601 3.539 3.691 - - 0 - 0.00%
2016-05-25 0 5.210 5.210 5.330 5.210 5.260 14,000 73,440 5.2457 3.601 3.601 3.684 3.601 3.635 20,256 3.6256 -1.51%
2016-05-24 0 5.290 5.200 5.300 5.290 5.290 6,000 31,740 5.2900 3.656 3.594 3.663 3.656 3.656 8,681 3.6562 2.32%
2016-05-23 0 5.170 5.090 5.300 - - 0 0 - 3.573 3.518 3.663 - - 0 - 0.00%
2016-05-20 0 5.170 5.170 5.350 5.170 5.170 6,282 32,463 5.1676 3.573 3.573 3.698 3.573 3.573 9,089 3.5716 -0.58%
2016-05-19 0 5.200 5.200 5.370 5.200 5.210 9,000 46,860 5.2067 3.594 3.594 3.711 3.594 3.601 13,022 3.5986 0.58%
2016-05-18 0 5.170 5.160 5.250 5.170 5.180 44,000 227,520 5.1709 3.573 3.566 3.629 3.573 3.580 63,662 3.5739 -2.45%
2016-05-17 0 5.300 5.180 5.350 - - 0 0 - 3.663 3.580 3.698 - - 0 - 0.00%
2016-05-16 0 5.300 5.160 5.350 - - 0 0 - 3.663 3.566 3.698 - - 0 - 0.00%
2016-05-13 0 5.300 5.160 5.340 - - 0 0 - 3.663 3.566 3.691 - - 0 - 0.00%
2016-05-12 0 5.300 5.200 5.370 - - 0 0 - 3.663 3.594 3.711 - - 0 - 0.00%
2016-05-11 0 5.300 5.250 5.350 - - 0 0 - 3.663 3.629 3.698 - - 0 - 0.00%
2016-05-10 0 5.300 5.250 5.350 - - 0 0 - 3.663 3.629 3.698 - - 0 - 0.00%
2016-05-09 0 5.300 5.240 5.370 5.300 5.300 21,880 115,876 5.2960 3.663 3.622 3.711 3.663 3.663 31,657 3.6603 0.00%
2016-05-06 0 5.300 5.300 5.400 5.230 5.400 50,000 268,300 5.3660 3.663 3.663 3.732 3.615 3.732 72,343 3.7087 -1.85%
2016-05-05 0 5.400 5.400 5.440 5.300 5.310 10,716 56,773 5.2980 3.732 3.732 3.760 3.663 3.670 15,505 3.6617 0.93%
2016-05-04 0 5.350 5.350 5.460 5.350 5.350 15,004 80,270 5.3499 3.698 3.698 3.774 3.698 3.698 21,709 3.6976 0.00%
2016-05-03 0 5.350 5.250 5.400 - - 0 0 - 3.698 3.629 3.732 - - 0 - 0.00%
2016-04-29 0 5.350 5.300 5.440 5.200 5.350 29,000 153,010 5.2762 3.698 3.663 3.760 3.594 3.698 41,959 3.6467 -0.56%
2016-04-28 0 5.380 5.230 5.400 5.380 5.400 12,022 64,713 5.3829 3.718 3.615 3.732 3.718 3.732 17,394 3.7204 -0.19%
2016-04-27 0 5.390 5.390 5.430 5.390 5.390 6,000 32,340 5.3900 3.725 3.725 3.753 3.725 3.725 8,681 3.7253 -1.64%
2016-04-26 0 5.480 5.380 5.490 - - 0 0 - 3.788 3.718 3.794 - - 0 - 0.00%
2016-04-25 0 5.480 5.480 5.490 5.430 5.430 150,000 814,500 5.4300 3.788 3.788 3.794 3.753 3.753 217,029 3.7530 0.92%
2016-04-22 0 5.430 5.430 5.490 5.300 5.300 12,000 63,600 5.3000 3.753 3.753 3.794 3.663 3.663 17,362 3.6631 -0.18%
2016-04-21 0 5.440 5.390 5.450 5.440 5.440 5,000 27,200 5.4400 3.760 3.725 3.767 3.760 3.760 7,234 3.7599 1.30%
2016-04-20 0 5.370 5.220 5.450 - - 0 0 - 3.711 3.608 3.767 - - 0 - 0.00%
2016-04-19 0 5.370 5.350 5.490 5.350 5.500 18,000 98,140 5.4522 3.711 3.698 3.794 3.698 3.801 26,043 3.7683 0.75%
2016-04-18 0 5.330 5.310 5.500 - - 0 0 - 3.684 3.670 3.801 - - 0 - 0.00%
2016-04-15 0 5.330 5.310 5.640 5.330 5.330 3,000 15,990 5.3300 3.684 3.670 3.898 3.684 3.684 4,341 3.6838 -1.30%
2016-04-14 0 5.400 5.290 5.500 5.400 5.400 2,000 10,800 5.4000 3.732 3.656 3.801 3.732 3.732 2,894 3.7322 0.00%
2016-04-13 0 5.400 5.290 5.450 5.200 5.400 16,000 84,700 5.2938 3.732 3.656 3.767 3.594 3.732 23,150 3.6588 2.47%
2016-04-12 0 5.270 5.270 5.950 5.160 5.170 10,000 51,650 5.1650 3.642 3.642 4.112 3.566 3.573 14,469 3.5698 -1.50%
2016-04-11 0 5.350 5.300 5.950 5.200 5.350 21,000 110,940 5.2829 3.698 3.663 4.112 3.594 3.698 30,384 3.6513 -0.93%
2016-04-08 0 5.400 5.300 5.950 - - 0 0 - 3.732 3.663 4.112 - - 0 - 0.00%
2016-04-07 0 5.400 5.400 5.590 5.400 5.400 1,800 9,680 5.3778 3.732 3.732 3.864 3.732 3.732 2,604 3.7169 -1.95%
2016-04-06 0 5.550 5.500 5.750 - - 0 0 - 3.806 3.772 3.943 - - 0 - 0.00%
2016-04-05 0 5.550 5.180 5.800 - - 0 0 - 3.806 3.553 3.978 - - 0 - 0.00%
2016-04-01 0 5.550 5.500 5.800 - - 0 0 - 3.806 3.772 3.978 - - 0 - 0.00%
2016-03-31 0 5.550 5.550 5.600 5.550 5.550 2,000 11,100 5.5500 3.806 3.806 3.841 3.806 3.806 2,916 3.8063 0.00%
2016-03-30 0 5.550 5.550 5.600 5.550 5.550 62,000 344,100 5.5500 3.806 3.806 3.841 3.806 3.806 90,403 3.8063 0.00%
2016-03-29 0 5.550 5.420 5.570 5.550 5.570 53,131 294,931 5.5510 3.806 3.717 3.820 3.806 3.820 77,471 3.8070 -0.89%
2016-03-24 0 5.600 5.600 5.700 5.600 5.710 103,000 578,910 5.6205 3.841 3.841 3.909 3.841 3.916 150,186 3.8546 -1.75%
2016-03-23 0 5.700 5.650 5.700 5.700 5.700 100,000 570,000 5.7000 3.909 3.875 3.909 3.909 3.909 145,812 3.9092 0.09%
2016-03-22 0 5.750 5.750 5.850 5.700 5.900 421,791 2,422,089 5.7424 3.906 3.906 3.974 3.872 4.008 620,960 3.9006 -0.86%
2016-03-21 0 5.800 5.830 5.840 5.680 5.800 52,000 298,830 5.7467 3.940 3.960 3.967 3.858 3.940 76,554 3.9035 -0.68%
2016-03-18 0 5.840 5.660 5.850 5.660 5.840 9,000 51,120 5.6800 3.967 3.845 3.974 3.845 3.967 13,250 3.8582 1.92%
2016-03-17 0 5.730 5.650 5.750 5.500 5.730 140,560 794,846 5.6549 3.892 3.838 3.906 3.736 3.892 206,932 3.8411 -0.87%
2016-03-16 0 5.780 5.780 5.790 5.590 5.730 13,000 73,730 5.6715 3.926 3.926 3.933 3.797 3.892 19,139 3.8524 -0.34%
2016-03-15 0 5.800 5.710 5.800 5.800 5.820 23,000 133,660 5.8113 3.940 3.879 3.940 3.940 3.953 33,861 3.9474 0.17%
2016-03-14 0 5.790 5.790 5.800 5.600 5.810 100,000 574,310 5.7431 3.933 3.933 3.940 3.804 3.946 147,220 3.9010 3.02%
2016-03-11 0 5.620 5.590 5.680 - - 0 0 - 3.817 3.797 3.858 - - 0 - 0.00%
2016-03-10 0 5.620 5.590 5.620 5.590 5.620 25,000 140,110 5.6044 3.817 3.797 3.817 3.797 3.817 36,805 3.8068 -1.23%
2016-03-09 0 5.690 5.600 5.700 5.610 5.690 42,000 236,170 5.6231 3.865 3.804 3.872 3.811 3.865 61,832 3.8195 0.89%
2016-03-08 0 5.640 5.640 5.700 - - 0 0 - 3.831 3.831 3.872 - - 0 - 0.00%
2016-03-07 0 5.640 5.630 5.690 5.550 5.700 108,000 611,430 5.6614 3.831 3.824 3.865 3.770 3.872 158,997 3.8455 1.44%
2016-03-04 0 5.560 5.560 5.610 5.540 5.650 150,000 842,480 5.6165 3.777 3.777 3.811 3.763 3.838 220,830 3.8151 1.83%
2016-03-03 0 5.460 4.500 5.500 5.450 5.510 45,000 247,100 5.4911 3.709 3.057 3.736 3.702 3.743 66,249 3.7299 -1.62%
2016-03-02 0 5.550 5.550 5.600 5.550 5.660 256,000 1,433,540 5.5998 3.770 3.770 3.804 3.770 3.845 376,883 3.8037 2.78%
2016-03-01 0 5.400 5.370 5.470 5.400 5.400 6,000 32,400 5.4000 3.668 3.648 3.716 3.668 3.668 8,833 3.6680 0.93%
2016-02-29 0 5.350 5.350 5.430 5.350 5.350 10,000 53,500 5.3500 3.634 3.634 3.688 3.634 3.634 14,722 3.6340 0.94%
2016-02-26 0 5.300 5.300 5.400 - - 0 0 - 3.600 3.600 3.668 - - 0 - 0.00%
2016-02-25 0 5.300 5.300 5.380 5.300 5.400 79,000 422,800 5.3519 3.600 3.600 3.654 3.600 3.668 116,304 3.6353 -5.36%
2016-02-24 0 5.600 5.300 5.650 5.400 5.600 15,000 81,360 5.4240 3.804 3.600 3.838 3.668 3.804 22,083 3.6843 1.82%
2016-02-23 0 5.500 5.500 5.600 5.500 5.700 7,000 38,750 5.5357 3.736 3.736 3.804 3.736 3.872 10,305 3.7602 0.00%
2016-02-22 0 5.500 5.350 5.500 5.350 5.500 16,000 86,760 5.4225 3.736 3.634 3.736 3.634 3.736 23,555 3.6833 -0.72%
2016-02-19 0 5.540 5.300 5.540 5.550 5.550 3,000 16,650 5.5500 3.763 3.600 3.763 3.770 3.770 4,417 3.7699 -0.18%
2016-02-18 0 5.550 5.400 5.590 5.550 5.550 1,000 5,550 5.5500 3.770 3.668 3.797 3.770 3.770 1,472 3.7699 1.83%
2016-02-17 0 5.450 5.300 5.480 5.300 5.450 12,000 63,750 5.3125 3.702 3.600 3.722 3.600 3.702 17,666 3.6085 -1.80%
2016-02-16 0 5.550 5.400 5.570 5.370 5.550 15,050 81,267 5.3998 3.770 3.668 3.783 3.648 3.770 22,157 3.6678 7.35%
2016-02-15 0 5.170 5.100 5.170 5.110 5.180 7,000 35,980 5.1400 3.512 3.464 3.512 3.471 3.519 10,305 3.4914 3.40%
2016-02-12 0 5.000 4.810 5.000 5.000 5.150 22,000 110,480 5.0218 3.396 3.267 3.396 3.396 3.498 32,388 3.4111 -5.48%
2016-02-11 0 5.290 5.150 5.290 5.200 5.300 2,000 10,500 5.2500 3.593 3.498 3.593 3.532 3.600 2,944 3.5661 2.12%
2016-02-05 0 5.180 5.050 5.180 5.180 5.180 1,025 5,298 5.1688 3.519 3.430 3.519 3.519 3.519 1,509 3.5109 3.60%
2016-02-04 0 5.000 4.900 5.000 - - 0 0 - 3.396 3.328 3.396 - - 0 - 0.00%
2016-02-03 0 5.000 4.870 5.000 5.000 5.000 31,000 155,000 5.0000 3.396 3.308 3.396 3.396 3.396 45,638 3.3963 4.17%
2016-02-02 0 4.800 4.800 5.360 4.800 4.840 24,000 115,390 4.8079 3.260 3.260 3.641 3.260 3.288 35,333 3.2658 0.21%
2016-02-01 0 4.790 4.750 4.790 4.790 4.790 10,000 47,900 4.7900 3.254 3.226 3.254 3.254 3.254 14,722 3.2536 0.00%
2016-01-29 0 4.790 4.700 4.790 4.750 4.790 19,000 90,560 4.7663 3.254 3.193 3.254 3.226 3.254 27,972 3.2375 3.01%
2016-01-28 0 4.650 4.600 4.850 4.650 4.650 1,603 6,977 4.3525 3.159 3.125 3.294 3.159 3.159 2,360 2.9564 -3.13%
2016-01-27 0 4.800 4.610 4.820 4.800 4.800 2,000 9,600 4.8000 3.260 3.131 3.274 3.260 3.260 2,944 3.2604 2.13%
2016-01-26 0 4.700 4.650 4.850 - - 0 0 - 3.193 3.159 3.294 - - 0 - 0.00%
2016-01-25 0 4.700 4.700 4.800 4.640 4.700 22,000 102,750 4.6705 3.193 3.193 3.260 3.152 3.193 32,388 3.1724 -2.08%
2016-01-22 0 4.800 4.710 4.830 4.800 4.900 6,000 29,150 4.8583 3.260 3.199 3.281 3.260 3.328 8,833 3.3001 -1.03%
2016-01-21 0 4.850 4.700 4.980 - - 0 0 - 3.294 3.193 3.383 - - 0 - 0.00%
2016-01-20 0 4.850 4.850 4.880 4.800 5.000 29,000 140,820 4.8559 3.294 3.294 3.315 3.260 3.396 42,694 3.2984 -1.42%
2016-01-19 0 4.920 4.750 4.920 4.660 4.920 24,000 114,060 4.7525 3.342 3.226 3.342 3.165 3.342 35,333 3.2282 3.36%
2016-01-18 0 4.760 4.710 4.800 4.200 5.800 342,000 1,554,390 4.5450 3.233 3.199 3.260 2.853 3.940 503,492 3.0872 -11.52%
2016-01-15 0 5.380 5.200 5.380 - - 0 0 - 3.654 3.532 3.654 - - 0 - 0.00%
2016-01-14 0 5.380 5.200 5.380 5.380 5.380 2,000 10,760 5.3800 3.654 3.532 3.654 3.654 3.654 2,944 3.6544 -0.37%
2016-01-13 0 5.400 5.400 5.600 - - 3 16 5.3333 3.668 3.668 3.804 - - 4 3.6227 0.93%
2016-01-12 0 5.350 5.400 5.700 5.350 5.350 5,000 26,750 5.3500 3.634 3.668 3.872 3.634 3.634 7,361 3.6340 -1.29%
2016-01-11 0 5.420 4.950 5.780 - - 0 0 - 3.682 3.362 3.926 - - 0 - 0.00%
2016-01-08 0 5.420 5.420 5.800 - - 0 0 - 3.682 3.682 3.940 - - 0 - 0.18%
2016-01-07 0 5.410 5.410 5.790 5.410 5.410 14,303 77,361 5.4087 3.675 3.675 3.933 3.675 3.675 21,057 3.6739 0.00%
2016-01-06 0 5.410 5.410 5.800 5.400 5.400 5,000 27,000 5.4000 3.675 3.675 3.940 3.668 3.668 7,361 3.6680 -1.64%
2016-01-05 0 5.500 5.420 5.650 5.490 5.530 84,000 462,400 5.5048 3.736 3.682 3.838 3.729 3.756 123,665 3.7391 -1.08%
2016-01-04 0 5.560 5.500 5.650 5.500 5.640 99,816 553,610 5.5463 3.777 3.736 3.838 3.736 3.831 146,949 3.7674 -4.14%
2015-12-31 0 5.800 5.720 5.890 - - 0 0 - 3.940 3.885 4.001 - - 0 - 0.00%
2015-12-30 0 5.800 5.720 5.840 5.800 5.800 10,000 58,000 5.8000 3.940 3.885 3.967 3.940 3.940 14,722 3.9397 -0.17%
2015-12-29 0 5.810 5.810 5.890 5.800 5.900 52,000 304,610 5.8579 3.946 3.946 4.001 3.940 4.008 76,554 3.9790 -1.19%
2015-12-28 0 5.880 5.880 5.890 5.800 5.910 100,000 582,150 5.8215 3.994 3.994 4.001 3.940 4.014 147,220 3.9543 -2.81%
2015-12-24 0 6.050 6.050 6.100 5.950 6.000 12,395 73,806 5.9545 4.110 4.110 4.143 4.042 4.076 18,248 4.0446 -0.82%
2015-12-23 0 6.100 5.880 6.100 6.100 6.100 2,000 12,200 6.1000 4.143 3.994 4.143 4.143 4.143 2,944 4.1435 0.00%
2015-12-22 0 6.100 5.850 6.100 6.110 6.120 14,000 85,670 6.1193 4.143 3.974 4.143 4.150 4.157 20,611 4.1566 1.84%
2015-12-21 0 5.990 5.800 6.080 - - 0 0 - 4.069 3.940 4.130 - - 0 - 0.00%
2015-12-18 0 5.990 5.850 6.080 - - 0 0 - 4.069 3.974 4.130 - - 0 - 0.00%
2015-12-17 0 5.990 5.980 6.080 5.810 6.070 62,000 366,300 5.9081 4.069 4.062 4.130 3.946 4.123 91,276 4.0131 -0.17%
2015-12-16 0 6.000 5.930 6.060 5.900 6.080 182,206 1,094,700 6.0080 4.076 4.028 4.116 4.008 4.130 268,243 4.0810 -0.17%
2015-12-15 0 6.010 5.950 6.080 6.000 6.090 31,000 186,110 6.0035 4.082 4.042 4.130 4.076 4.137 45,638 4.0779 0.17%
2015-12-14 0 6.000 6.000 6.200 6.000 6.000 24,000 144,000 6.0000 4.076 4.076 4.211 4.076 4.076 35,333 4.0755 -3.23%
2015-12-11 0 6.200 6.150 6.200 6.200 6.200 20,442 126,682 6.1971 4.211 4.177 4.211 4.211 4.211 30,095 4.2094 1.47%
2015-12-10 0 6.110 5.620 6.240 6.110 6.240 33,000 204,100 6.1848 4.150 3.817 4.239 4.150 4.239 48,583 4.2011 -2.08%
2015-12-09 0 6.240 6.160 6.250 6.240 6.240 5,000 31,200 6.2400 4.239 4.184 4.245 4.239 4.239 7,361 4.2386 -0.16%
2015-12-08 0 6.250 6.200 6.290 6.250 6.350 72,219 453,587 6.2807 4.245 4.211 4.273 4.245 4.313 106,321 4.2662 0.81%
2015-12-07 0 6.200 6.200 6.300 6.180 6.300 103,000 638,890 6.2028 4.211 4.211 4.279 4.198 4.279 151,636 4.2133 0.00%
2015-12-04 0 6.200 6.200 6.280 6.200 6.200 45,000 279,000 6.2000 4.211 4.211 4.266 4.211 4.211 66,249 4.2114 0.00%
2015-12-03 0 6.200 6.200 6.220 6.200 6.200 46,000 285,200 6.2000 4.211 4.211 4.225 4.211 4.211 67,721 4.2114 0.00%
2015-12-02 0 6.200 6.200 6.280 6.200 6.200 50,000 310,000 6.2000 4.211 4.211 4.266 4.211 4.211 73,610 4.2114 -1.27%
2015-12-01 0 6.280 6.280 6.290 6.200 6.260 86,910 541,533 6.2310 4.266 4.266 4.273 4.211 4.252 127,949 4.2324 0.32%
2015-11-30 0 6.260 6.010 6.260 6.190 6.260 15,000 93,040 6.2027 4.252 4.082 4.252 4.205 4.252 22,083 4.2132 2.62%
2015-11-27 0 6.100 6.100 6.200 6.070 6.100 7,000 42,640 6.0914 4.143 4.143 4.211 4.123 4.143 10,305 4.1376 -0.65%
2015-11-26 0 6.220 6.200 6.280 6.200 6.300 94,989 591,662 6.2287 4.171 4.157 4.211 4.157 4.224 141,665 4.1765 -0.32%
2015-11-25 0 6.240 6.200 6.240 6.100 6.240 37,000 229,250 6.1959 4.184 4.157 4.184 4.090 4.184 55,181 4.1545 1.46%
2015-11-24 0 6.150 6.050 6.180 6.100 6.150 68,000 417,140 6.1344 4.124 4.057 4.144 4.090 4.124 101,414 4.1132 2.50%
2015-11-23 0 6.000 5.900 6.080 6.000 6.000 20,000 120,000 6.0000 4.023 3.956 4.077 4.023 4.023 29,828 4.0231 -1.64%
2015-11-20 0 6.100 6.000 6.100 5.970 6.100 107,000 642,680 6.0064 4.090 4.023 4.090 4.003 4.090 159,578 4.0274 3.74%
2015-11-19 0 5.880 5.820 5.980 5.820 5.880 23,000 134,290 5.8387 3.943 3.902 4.010 3.902 3.943 34,302 3.9150 1.38%
2015-11-18 0 5.800 5.800 5.900 5.800 5.800 12,000 69,600 5.8000 3.889 3.889 3.956 3.889 3.889 17,897 3.8890 0.00%
2015-11-17 0 5.800 5.750 5.840 5.720 5.800 11,000 63,320 5.7564 3.889 3.855 3.916 3.835 3.889 16,405 3.8598 1.93%
2015-11-16 0 5.690 5.630 5.740 5.690 5.700 30,000 170,900 5.6967 3.815 3.775 3.849 3.815 3.822 44,741 3.8197 -0.18%
2015-11-13 0 5.700 5.650 5.720 5.700 5.700 5,000 28,500 5.7000 3.822 3.788 3.835 3.822 3.822 7,457 3.8220 0.00%
2015-11-12 0 5.700 5.630 5.740 5.630 5.700 54,000 306,970 5.6846 3.822 3.775 3.849 3.775 3.822 80,535 3.8117 0.18%
2015-11-11 0 5.690 5.600 5.770 - - 0 0 - 3.815 3.755 3.869 - - 0 - 0.00%
2015-11-10 0 5.690 5.600 5.700 5.650 5.690 36,000 204,320 5.6756 3.815 3.755 3.822 3.788 3.815 53,690 3.8056 0.00%
2015-11-09 0 5.690 5.650 5.790 - - 0 0 - 3.815 3.788 3.882 - - 0 - 0.00%
2015-11-06 0 5.690 5.570 5.700 5.490 5.690 73,000 411,050 5.6308 3.815 3.735 3.822 3.681 3.815 108,871 3.7756 3.64%
2015-11-05 0 5.490 5.480 5.490 5.490 5.490 70,000 384,300 5.4900 3.681 3.674 3.681 3.681 3.681 104,397 3.6812 -1.08%
2015-11-04 0 5.550 5.550 5.700 5.520 5.520 109,000 601,680 5.5200 3.721 3.721 3.822 3.701 3.701 162,560 3.7013 -2.63%
2015-11-03 0 5.700 5.700 5.900 5.610 5.700 27,000 153,150 5.6722 3.822 3.822 3.956 3.762 3.822 40,267 3.8033 -1.72%
2015-11-02 0 5.800 5.650 5.850 5.800 5.800 1,000 5,800 5.8000 3.889 3.788 3.923 3.889 3.889 1,491 3.8890 1.75%
2015-10-30 0 5.700 5.650 5.700 5.700 5.750 26,000 149,120 5.7354 3.822 3.788 3.822 3.822 3.855 38,776 3.8457 -0.52%
2015-10-29 0 5.730 5.730 5.850 5.670 5.800 5,000 28,740 5.7480 3.842 3.842 3.923 3.802 3.889 7,457 3.8541 -1.04%
2015-10-28 0 5.790 5.660 5.800 - - 600 3,360 5.6000 3.882 3.795 3.889 - - 895 3.7549 0.00%
2015-10-27 0 5.790 5.710 5.790 5.790 5.790 4,000 23,160 5.7900 3.882 3.829 3.882 3.882 3.882 5,966 3.8823 0.70%
2015-10-26 0 5.750 5.750 5.800 - - 0 0 - 3.855 3.855 3.889 - - 0 - 0.88%
2015-10-23 0 5.700 5.700 5.890 5.700 5.700 10,000 57,000 5.7000 3.822 3.822 3.949 3.822 3.822 14,914 3.8220 -0.87%
2015-10-22 0 5.750 4.680 5.850 5.750 5.750 10,000 57,500 5.7500 3.855 3.138 3.923 3.855 3.855 14,914 3.8555 -1.20%
2015-10-20 0 5.820 5.710 5.900 - - 0 0 - 3.902 3.829 3.956 - - 0 - 0.00%
2015-10-19 0 5.820 5.750 5.900 - - 809 3,899 4.8195 3.902 3.855 3.956 - - 1,207 3.2316 0.00%
2015-10-16 0 5.820 5.000 5.900 5.820 5.850 13,000 75,960 5.8431 3.902 3.353 3.956 3.902 3.923 19,388 3.9179 -0.51%
2015-10-15 0 5.850 5.710 5.900 - - 0 0 - 3.923 3.829 3.956 - - 0 - 0.00%
2015-10-14 0 5.850 5.850 5.950 5.850 5.860 26,000 152,130 5.8512 3.923 3.923 3.990 3.923 3.929 38,776 3.9233 0.00%
2015-10-13 0 5.850 5.850 5.970 5.850 5.850 10,394 60,745 5.8442 3.923 3.923 4.003 3.923 3.923 15,501 3.9187 -0.85%
2015-10-12 0 5.900 5.850 5.980 - - 0 0 - 3.956 3.923 4.010 - - 0 - 0.00%
2015-10-09 0 5.900 5.880 5.900 5.900 5.980 28,000 166,460 5.9450 3.956 3.943 3.956 3.956 4.010 41,759 3.9862 0.00%
2015-10-08 0 5.900 5.900 5.980 - - 0 0 - 3.956 3.956 4.010 - - 0 - 1.72%
2015-10-07 0 5.800 5.700 5.800 5.800 5.800 13,000 75,400 5.8000 3.889 3.822 3.889 3.889 3.889 19,388 3.8890 0.00%
2015-10-06 0 5.800 5.650 5.800 - - 0 0 - 3.889 3.788 3.889 - - 0 - 0.00%
2015-10-05 0 5.800 5.600 5.800 5.800 5.800 15,000 87,000 5.8000 3.889 3.755 3.889 3.889 3.889 22,371 3.8890 -0.34%
2015-10-02 0 5.820 5.300 5.820 - - 0 0 - 3.902 3.554 3.902 - - 0 - -0.17%
2015-09-30 0 5.830 5.600 5.830 5.840 5.850 6,000 35,090 5.8483 3.909 3.755 3.909 3.916 3.923 8,948 3.9214 -0.34%
2015-09-29 0 5.850 5.510 5.850 - - 0 0 - 3.923 3.695 3.923 - - 0 - 0.00%
2015-09-25 0 5.850 5.830 5.850 5.840 5.850 32,000 187,180 5.8494 3.923 3.909 3.923 3.916 3.923 47,724 3.9221 0.00%
2015-09-24 0 5.850 5.800 5.990 5.790 5.910 59,000 345,860 5.8620 3.923 3.889 4.016 3.882 3.963 87,991 3.9306 1.74%
2015-09-23 0 5.750 5.750 5.800 5.730 5.750 2,845 16,279 5.7220 3.855 3.855 3.889 3.842 3.855 4,243 3.8367 -3.04%
2015-09-22 0 5.930 5.790 5.930 - - 0 0 - 3.976 3.882 3.976 - - 0 - -0.50%
2015-09-21 0 5.960 4.960 5.960 5.940 6.000 33,603 201,155 5.9862 3.996 3.326 3.996 3.983 4.023 50,115 4.0139 1.53%
2015-09-18 0 5.870 5.870 5.880 5.850 5.850 20,000 117,000 5.8500 3.936 3.936 3.943 3.923 3.923 29,828 3.9225 0.34%
2015-09-17 0 5.850 5.850 5.900 5.850 5.900 9,000 52,750 5.8611 3.923 3.923 3.956 3.923 3.956 13,422 3.9300 0.00%
2015-09-16 0 5.850 5.300 5.850 - - 0 0 - 3.923 3.554 3.923 - - 0 - -0.85%
2015-09-15 0 5.900 5.800 5.900 - - 0 0 - 3.956 3.889 3.956 - - 0 - -0.84%
2015-09-14 0 5.950 5.800 5.950 - - 0 0 - 3.990 3.889 3.990 - - 0 - -0.50%
2015-09-11 0 5.980 5.980 5.990 - - 0 0 - 4.010 4.010 4.016 - - 0 - 0.17%
2015-09-10 0 5.970 5.920 5.980 5.900 6.000 87,000 517,950 5.9534 4.003 3.969 4.010 3.956 4.023 129,750 3.9919 0.00%
2015-09-09 0 5.970 5.950 5.970 5.970 5.970 2,000 11,940 5.9700 4.003 3.990 4.003 4.003 4.003 2,983 4.0030 1.36%
2015-09-08 0 5.890 5.200 5.890 5.890 5.890 1,000 5,890 5.8900 3.949 3.487 3.949 3.949 3.949 1,491 3.9494 -0.84%
2015-09-07 0 5.940 5.930 5.940 - - 5,000 29,000 5.8000 3.983 3.976 3.983 - - 7,457 3.8890 -0.34%
2015-09-04 0 5.960 5.860 5.970 5.800 5.960 27,000 157,460 5.8319 3.996 3.929 4.003 3.889 3.996 40,267 3.9104 0.00%
2015-09-02 0 5.960 5.920 5.980 5.900 6.000 75,000 446,780 5.9571 3.996 3.969 4.010 3.956 4.023 111,854 3.9943 -1.00%
2015-09-01 0 6.020 5.850 6.020 - - 293 1,699 5.7986 4.037 3.923 4.037 - - 437 3.8881 -0.33%
2015-08-31 0 6.040 6.040 6.060 5.800 6.060 101,000 599,940 5.9400 4.050 4.050 4.063 3.889 4.063 150,629 3.9829 0.67%
2015-08-28 0 6.000 5.960 6.200 5.990 6.010 17,000 101,990 5.9994 4.023 3.996 4.157 4.016 4.030 25,353 4.0227 2.56%
2015-08-27 0 5.850 5.850 5.980 5.700 5.800 3,000 17,300 5.7667 3.923 3.923 4.010 3.822 3.889 4,474 3.8667 4.46%
2015-08-26 0 5.600 5.500 5.600 5.600 5.600 20,245 114,102 5.6361 3.755 3.688 3.755 3.755 3.755 30,193 3.7791 -1.75%
2015-08-25 0 5.700 5.700 5.900 5.700 5.700 2,000 11,400 5.7000 3.822 3.822 3.956 3.822 3.822 2,983 3.8220 -1.72%
2015-08-24 0 5.800 5.560 5.800 5.800 5.800 4,000 23,200 5.8000 3.889 3.728 3.889 3.889 3.889 5,966 3.8890 -1.86%
2015-08-21 0 5.910 5.910 6.000 5.910 6.100 30,000 180,100 6.0033 3.963 3.963 4.023 3.963 4.090 44,741 4.0254 -3.90%
2015-08-20 0 6.150 6.150 6.200 6.000 6.200 43,287 265,418 6.1316 4.124 4.124 4.157 4.023 4.157 64,557 4.1114 0.82%
2015-08-19 0 6.100 6.100 6.200 5.990 6.300 19,000 115,920 6.1011 4.090 4.090 4.157 4.016 4.224 28,336 4.0909 -4.39%
2015-08-18 0 6.380 6.380 6.400 6.140 6.400 51,000 321,330 6.3006 4.278 4.278 4.291 4.117 4.291 76,060 4.2247 -0.31%
2015-08-17 0 6.400 6.400 6.500 - - 0 0 - 4.291 4.291 4.358 - - 0 - 0.00%
2015-08-14 0 6.400 6.400 6.450 6.400 6.400 9,000 57,600 6.4000 4.291 4.291 4.325 4.291 4.291 13,422 4.2913 -1.54%
2015-08-13 0 6.500 6.010 6.500 - - 0 0 - 4.358 4.030 4.358 - - 0 - 0.00%
2015-08-12 0 6.500 6.000 6.500 - - 0 0 - 4.358 4.023 4.358 - - 0 - 0.00%
2015-08-11 0 6.500 6.450 6.550 6.500 6.500 20,000 130,000 6.5000 4.358 4.325 4.392 4.358 4.358 29,828 4.3584 0.00%
2015-08-10 0 6.500 6.400 6.520 - - 0 0 - 4.358 4.291 4.372 - - 0 - 0.00%
2015-08-07 0 6.500 5.360 6.590 - - 0 0 - 4.358 3.594 4.419 - - 0 - 0.00%
2015-08-06 0 6.500 6.500 6.600 6.500 6.500 13,000 84,500 6.5000 4.358 4.358 4.425 4.358 4.358 19,388 4.3584 0.00%
2015-08-05 0 6.500 6.500 6.550 6.500 6.500 38,000 247,000 6.5000 4.358 4.358 4.392 4.358 4.358 56,672 4.3584 0.00%
2015-08-04 0 6.500 6.450 6.600 6.400 6.500 33,000 213,650 6.4742 4.358 4.325 4.425 4.291 4.358 49,216 4.3411 0.78%
2015-08-03 0 6.450 6.410 6.500 6.450 6.450 7,000 45,150 6.4500 4.325 4.298 4.358 4.325 4.325 10,440 4.3249 -0.77%
2015-07-31 0 6.500 6.420 6.500 6.420 6.500 33,000 214,380 6.4964 4.358 4.305 4.358 4.305 4.358 49,216 4.3559 0.00%
2015-07-30 0 6.500 6.390 6.500 6.490 6.500 28,000 181,970 6.4989 4.358 4.285 4.358 4.352 4.358 41,759 4.3577 1.56%
2015-07-29 0 6.400 6.400 6.500 - - 0 0 - 4.291 4.291 4.358 - - 0 - 0.79%
2015-07-28 0 6.350 6.320 6.500 6.320 6.350 25,000 158,600 6.3440 4.258 4.238 4.358 4.238 4.258 37,285 4.2538 0.00%
2015-07-27 0 6.350 6.320 6.350 6.350 6.360 13,000 82,580 6.3523 4.258 4.238 4.258 4.258 4.265 19,388 4.2593 -2.01%
2015-07-24 0 6.480 6.350 6.500 - - 0 0 - 4.345 4.258 4.358 - - 0 - 0.00%
2015-07-23 0 6.480 6.320 6.500 6.290 6.500 69,000 441,930 6.4048 4.345 4.238 4.358 4.218 4.358 102,905 4.2945 -0.31%
2015-07-22 0 6.500 6.500 6.550 - - 0 0 - 4.358 4.358 4.392 - - 0 - 2.04%
2015-07-21 0 6.370 6.360 6.400 6.350 6.500 27,000 172,520 6.3896 4.271 4.265 4.291 4.258 4.358 40,267 4.2844 -0.47%
2015-07-20 0 6.400 6.330 6.500 6.400 6.400 5,000 32,000 6.4000 4.291 4.244 4.358 4.291 4.291 7,457 4.2913 0.00%
2015-07-17 0 6.400 6.200 6.400 - - 0 0 - 4.291 4.157 4.291 - - 0 - -1.54%
2015-07-16 0 6.500 6.260 6.600 6.500 6.650 18,000 117,250 6.5139 4.358 4.197 4.425 4.358 4.459 26,845 4.3677 0.78%
2015-07-15 0 6.450 6.300 6.450 6.300 6.500 39,000 247,000 6.3333 4.325 4.224 4.325 4.224 4.358 58,164 4.2466 2.06%
2015-07-14 0 6.320 6.100 6.320 6.100 6.340 8,410 52,508 6.2435 4.238 4.090 4.238 4.090 4.251 12,543 4.1864 3.61%
2015-07-13 0 6.100 6.070 6.100 6.090 6.100 36,000 219,470 6.0964 4.090 4.070 4.090 4.083 4.090 53,690 4.0877 0.16%
2015-07-10 0 6.090 6.030 6.090 6.000 6.200 36,000 218,270 6.0631 4.083 4.043 4.083 4.023 4.157 53,690 4.0654 -3.33%
2015-07-09 0 6.300 5.900 6.300 5.850 6.300 49,000 289,230 5.9027 4.224 3.956 4.224 3.923 4.224 73,078 3.9578 6.96%
2015-07-08 0 5.890 5.500 5.890 5.500 6.000 57,789 332,321 5.7506 3.949 3.688 3.949 3.688 4.023 86,185 3.8559 -5.76%
2015-07-07 0 6.250 6.100 6.300 6.240 6.350 33,314 209,812 6.2980 4.191 4.090 4.224 4.184 4.258 49,684 4.2229 0.00%
2015-07-06 0 6.250 6.220 6.300 6.250 6.460 114,000 717,710 6.2957 4.191 4.171 4.224 4.191 4.332 170,017 4.2214 -3.99%
2015-07-03 0 6.510 6.510 6.650 6.510 6.680 18,000 118,880 6.6044 4.365 4.365 4.459 4.365 4.479 26,845 4.4284 -2.54%
2015-07-02 0 6.680 6.510 6.680 6.690 6.690 20,000 133,800 6.6900 4.479 4.365 4.479 4.486 4.486 29,828 4.4858 2.77%
2015-06-30 0 6.500 6.500 6.750 6.490 6.490 11,000 71,490 6.4991 4.358 4.358 4.526 4.352 4.352 16,405 4.3578 0.00%
2015-06-29 0 6.500 6.500 6.640 6.500 6.640 102,000 669,060 6.5594 4.358 4.358 4.452 4.358 4.452 152,121 4.3982 -1.52%
2015-06-26 0 6.600 6.600 6.720 6.600 6.700 30,000 199,050 6.6350 4.425 4.425 4.506 4.425 4.492 44,741 4.4489 -1.79%
2015-06-25 0 6.720 6.650 6.720 6.740 6.740 30,000 202,200 6.7400 4.506 4.459 4.506 4.519 4.519 44,741 4.5193 0.15%
2015-06-24 0 6.710 6.660 6.710 6.700 6.710 33,000 221,110 6.7003 4.499 4.466 4.499 4.492 4.499 49,216 4.4927 0.15%
2015-06-23 0 6.700 6.660 6.700 6.600 6.700 62,000 412,080 6.6465 4.492 4.466 4.492 4.425 4.492 92,466 4.4566 0.75%
2015-06-22 0 6.650 6.600 6.690 6.650 6.700 45,000 300,450 6.6767 4.459 4.425 4.486 4.459 4.492 67,112 4.4768 -0.45%
2015-06-19 0 6.680 6.570 6.700 6.600 6.680 32,000 212,800 6.6500 4.479 4.405 4.492 4.425 4.479 47,724 4.4590 0.60%
2015-06-18 0 6.640 6.560 6.640 6.560 6.640 10,870 71,866 6.6114 4.452 4.399 4.452 4.399 4.452 16,211 4.4331 0.45%
2015-06-17 0 6.610 6.550 6.640 6.550 6.610 89,000 585,870 6.5828 4.432 4.392 4.452 4.392 4.432 132,733 4.4139 1.23%
2015-06-16 0 6.530 6.530 6.540 6.520 6.530 18,000 117,530 6.5294 4.378 4.378 4.385 4.372 4.378 26,845 4.3781 0.00%
2015-06-15 0 6.530 6.530 6.560 6.520 6.560 87,095 570,454 6.5498 4.378 4.378 4.399 4.372 4.399 129,892 4.3918 0.15%
2015-06-12 0 6.520 6.520 6.550 6.520 6.550 25,000 163,600 6.5440 4.372 4.372 4.392 4.372 4.392 37,285 4.3879 0.00%
2015-06-11 0 6.520 6.500 6.560 6.520 6.520 5,000 32,600 6.5200 4.372 4.358 4.399 4.372 4.372 7,457 4.3718 -0.61%
2015-06-10 0 6.560 6.510 6.570 6.500 6.560 45,000 293,720 6.5271 4.399 4.365 4.405 4.358 4.399 67,112 4.3766 1.23%
2015-06-09 0 6.480 6.480 6.540 6.400 6.480 23,000 148,470 6.4552 4.345 4.345 4.385 4.291 4.345 34,302 4.3284 -0.77%
2015-06-08 0 6.530 6.530 6.550 6.500 6.550 25,272 165,019 6.5297 4.378 4.378 4.392 4.358 4.392 37,690 4.3783 -0.31%
2015-06-05 0 6.550 6.520 6.560 6.470 6.590 65,000 424,490 6.5306 4.392 4.372 4.399 4.338 4.419 96,940 4.3789 0.31%
2015-06-04 0 6.530 6.500 6.530 6.470 6.530 32,597 211,684 6.4940 4.378 4.358 4.378 4.338 4.378 48,615 4.3543 0.00%
2015-06-03 0 6.530 6.490 6.590 6.530 6.530 6,000 39,180 6.5300 4.378 4.352 4.419 4.378 4.378 8,948 4.3785 0.00%
2015-06-02 0 6.530 6.510 6.600 6.510 6.600 98,000 640,810 6.5389 4.378 4.365 4.425 4.365 4.425 146,155 4.3844 -0.46%
2015-06-01 0 6.560 6.550 6.560 6.530 6.590 175,505 1,152,322 6.5658 4.399 4.392 4.399 4.378 4.419 261,745 4.4025 -0.30%
2015-05-29 0 6.580 6.450 6.580 6.600 6.630 10,000 66,120 6.6120 4.412 4.325 4.412 4.425 4.446 14,914 4.4335 0.15%
2015-05-28 0 6.570 6.570 6.590 6.460 6.590 128,000 836,670 6.5365 4.405 4.405 4.419 4.332 4.419 190,897 4.3828 0.00%
2015-05-27 0 6.570 6.500 6.600 6.570 6.610 13,000 85,610 6.5854 4.405 4.358 4.425 4.405 4.432 19,388 4.4156 1.08%
2015-05-26 0 6.500 6.480 6.540 6.480 6.530 51,512 335,368 6.5105 4.358 4.345 4.385 4.345 4.378 76,824 4.3654 -0.61%
2015-05-22 0 6.540 6.540 6.550 6.490 6.490 5,674 36,783 6.4827 4.385 4.385 4.392 4.352 4.352 8,462 4.3468 0.62%
2015-05-21 0 6.500 6.480 6.500 6.470 6.600 41,000 266,200 6.4927 4.358 4.345 4.358 4.338 4.425 61,147 4.3535 0.00%
2015-05-20 0 6.500 6.480 6.600 6.490 6.650 31,000 204,640 6.6013 4.358 4.345 4.425 4.352 4.459 46,233 4.4263 0.00%
2015-05-19 0 6.500 6.480 6.500 6.500 6.530 39,000 253,690 6.5049 4.358 4.345 4.358 4.358 4.378 58,164 4.3616 -0.76%
2015-05-18 0 6.550 6.500 6.550 6.480 6.590 121,097 788,246 6.5092 4.392 4.358 4.392 4.345 4.419 180,602 4.3646 0.77%
2015-05-15 0 6.500 6.500 6.590 6.480 6.590 26,000 169,100 6.5038 4.358 4.358 4.419 4.345 4.419 38,776 4.3610 0.31%
2015-05-14 0 6.480 6.480 6.560 6.480 6.500 69,147 448,705 6.4891 4.345 4.345 4.399 4.345 4.358 103,124 4.3511 -0.15%
2015-05-13 0 6.490 6.490 6.540 6.490 6.560 190,000 1,238,610 6.5190 4.352 4.352 4.385 4.352 4.399 283,362 4.3711 -1.07%
2015-05-12 0 6.560 6.550 6.600 6.550 6.590 57,731 379,041 6.5656 4.399 4.392 4.425 4.392 4.419 86,099 4.4024 0.31%
2015-05-11 0 6.540 6.540 6.630 6.540 6.550 68,000 444,870 6.5422 4.385 4.385 4.446 4.385 4.392 101,414 4.3867 -0.15%
2015-05-08 0 6.550 6.550 6.600 6.530 6.620 33,000 217,110 6.5791 4.392 4.392 4.425 4.378 4.439 49,216 4.4114 0.00%
2015-05-07 0 6.550 6.510 6.600 6.550 6.600 51,065 335,233 6.5648 4.392 4.365 4.425 4.392 4.425 76,157 4.4018 -1.36%
2015-05-06 0 6.640 6.560 6.650 6.600 6.650 77,000 508,580 6.6049 4.452 4.399 4.459 4.425 4.459 114,836 4.4287 0.61%
2015-05-05 0 6.600 6.540 6.610 6.540 6.610 213,000 1,401,490 6.5798 4.425 4.385 4.432 4.385 4.432 317,664 4.4119 -0.30%
2015-05-04 0 6.620 6.590 6.650 6.540 6.670 302,000 1,991,520 6.5944 4.439 4.419 4.459 4.385 4.472 450,397 4.4217 -0.60%
2015-04-30 0 6.660 6.600 6.740 6.650 6.710 161,000 1,074,970 6.6768 4.466 4.425 4.519 4.459 4.499 240,112 4.4769 0.15%
2015-04-29 0 6.650 6.600 6.670 6.570 6.650 225,000 1,487,230 6.6099 4.459 4.425 4.472 4.405 4.459 335,561 4.4321 -0.75%
2015-04-28 0 6.700 6.700 6.800 6.600 6.700 63,395 422,033 6.6572 4.492 4.492 4.560 4.425 4.492 94,546 4.4638 1.52%
2015-04-27 0 6.600 6.600 6.650 6.570 6.630 79,000 522,660 6.6159 4.425 4.425 4.459 4.405 4.446 117,819 4.4361 0.00%
2015-04-24 0 6.600 6.550 6.620 6.550 6.690 45,014 297,101 6.6002 4.425 4.392 4.439 4.392 4.486 67,133 4.4256 0.15%
2015-04-23 0 6.590 6.570 6.600 6.550 6.620 227,411 1,498,841 6.5909 4.419 4.405 4.425 4.392 4.439 339,156 4.4193 0.92%
2015-04-22 0 6.530 6.520 6.530 6.490 6.620 122,000 795,200 6.5180 4.378 4.372 4.378 4.352 4.439 181,948 4.3705 -0.91%
2015-04-21 0 6.590 6.540 6.600 6.530 6.630 78,114 513,374 6.5721 4.419 4.385 4.425 4.378 4.446 116,498 4.4067 -0.15%
2015-04-20 0 6.600 6.550 6.650 6.510 6.720 172,000 1,143,080 6.6458 4.425 4.392 4.459 4.365 4.506 256,517 4.4561 -1.49%
2015-04-17 0 6.700 6.650 6.700 6.600 6.700 19,000 126,610 6.6637 4.492 4.459 4.492 4.425 4.492 28,336 4.4681 0.00%
2015-04-16 0 6.700 6.660 6.700 6.650 6.710 96,000 641,950 6.6870 4.492 4.466 4.492 4.459 4.499 143,173 4.4838 0.00%
2015-04-15 0 6.700 6.640 6.700 6.610 6.700 100,000 669,090 6.6909 4.492 4.452 4.492 4.432 4.492 149,138 4.4864 0.00%
2015-04-14 0 6.700 6.650 6.740 6.700 6.750 72,000 482,470 6.7010 4.492 4.459 4.519 4.492 4.526 107,379 4.4931 -0.74%
2015-04-13 0 6.750 6.750 6.770 6.700 6.900 223,798 1,517,186 6.7793 4.526 4.526 4.539 4.492 4.627 333,768 4.5456 -1.75%
2015-04-10 0 6.870 6.820 6.880 6.810 6.880 41,000 279,900 6.8268 4.606 4.573 4.613 4.566 4.613 61,147 4.5775 -1.15%
2015-04-09 0 6.950 6.950 6.960 6.860 6.910 21,297 146,639 6.8854 4.660 4.660 4.667 4.600 4.633 31,762 4.6168 0.58%
2015-04-08 0 6.910 6.900 6.910 6.770 6.990 66,000 458,280 6.9436 4.633 4.627 4.633 4.539 4.687 98,431 4.6558 -0.86%
2015-04-02 0 6.970 6.860 6.970 6.900 6.970 11,000 75,970 6.9064 4.674 4.600 4.674 4.627 4.674 16,405 4.6309 1.01%
2015-04-01 0 6.900 6.820 6.900 6.900 6.950 21,686 149,815 6.9084 4.627 4.573 4.627 4.627 4.660 32,342 4.6322 -1.15%
2015-03-31 0 6.980 6.850 6.980 6.990 6.990 10,000 69,900 6.9900 4.680 4.593 4.680 4.687 4.687 14,914 4.6869 -0.14%
2015-03-30 0 6.990 6.990 7.100 6.990 7.000 38,000 265,940 6.9984 4.687 4.687 4.761 4.687 4.694 56,672 4.6926 0.00%
2015-03-27 0 6.990 6.950 6.990 6.990 7.000 89,000 621,860 6.9872 4.687 4.660 4.687 4.687 4.694 132,733 4.6850 0.43%
2015-03-26 0 6.960 6.900 6.960 - - 0 0 - 4.667 4.627 4.667 - - 0 - 0.00%
2015-03-25 0 6.960 6.900 6.990 6.850 6.960 144,000 992,850 6.8948 4.667 4.627 4.687 4.593 4.667 214,759 4.6231 1.61%
2015-03-24 0 6.850 6.790 6.880 - - 0 0 - 4.593 4.553 4.613 - - 0 - 0.00%
2015-03-23 0 6.850 6.720 6.850 6.800 6.850 31,000 212,150 6.8435 4.593 4.506 4.593 4.560 4.593 46,233 4.5887 1.33%
2015-03-20 0 6.760 6.760 6.890 - - 0 0 - 4.533 4.533 4.620 - - 0 - 0.00%
2015-03-19 0 6.760 6.730 6.990 6.760 6.760 5,389 36,408 6.7560 4.533 4.513 4.687 4.533 4.533 8,037 4.5300 0.07%
2015-03-18 0 6.810 6.980 6.990 - - 0 0 - 4.529 4.642 4.649 - - 0 - 0.15%
2015-03-17 0 6.800 6.740 6.800 6.800 6.820 71,000 482,820 6.8003 4.523 4.483 4.523 4.523 4.536 106,750 4.5229 -1.16%
2015-03-16 0 6.880 6.720 6.880 6.880 6.900 47,000 323,520 6.8834 4.576 4.470 4.576 4.576 4.589 70,666 4.5782 -1.01%
2015-03-13 0 6.950 6.890 6.950 6.950 6.950 25,111 174,499 6.9491 4.622 4.583 4.622 4.622 4.622 37,755 4.6219 -0.71%
2015-03-12 0 7.000 6.800 7.000 7.000 7.000 11,389 79,723 7.0000 4.656 4.523 4.656 4.656 4.656 17,124 4.6557 0.00%
2015-03-11 0 7.000 6.800 7.000 7.000 7.000 55,000 385,000 7.0000 4.656 4.523 4.656 4.656 4.656 82,694 4.6557 0.00%
2015-03-10 0 7.000 6.830 7.000 - - 0 0 - 4.656 4.543 4.656 - - 0 - 0.00%
2015-03-09 0 7.000 6.890 7.000 7.000 7.000 17,000 119,000 7.0000 4.656 4.583 4.656 4.656 4.656 25,560 4.6557 -0.43%
2015-03-06 0 7.030 6.860 7.030 - - 10,000 70,000 7.0000 4.676 4.563 4.676 - - 15,035 4.6557 0.00%
2015-03-05 0 7.030 7.000 7.030 - - 0 0 - 4.676 4.656 4.676 - - 0 - -0.14%
2015-03-04 0 7.040 6.920 7.040 6.950 7.080 23,000 161,640 7.0278 4.682 4.603 4.682 4.622 4.709 34,581 4.6742 -0.14%
2015-03-03 0 7.050 7.000 7.050 7.000 7.050 6,000 42,050 7.0083 4.689 4.656 4.689 4.656 4.689 9,021 4.6613 0.71%
2015-03-02 0 7.000 6.150 7.100 7.000 7.000 20,000 140,000 7.0000 4.656 4.090 4.722 4.656 4.656 30,070 4.6557 -1.96%
2015-02-27 0 7.140 7.140 7.150 7.100 7.100 54,112 384,186 7.0998 4.749 4.749 4.755 4.722 4.722 81,359 4.7221 0.42%
2015-02-26 0 7.110 7.100 7.110 7.100 7.110 60,000 426,100 7.1017 4.729 4.722 4.729 4.722 4.729 90,211 4.7233 -0.56%
2015-02-25 0 7.150 7.100 7.150 7.100 7.150 28,000 199,300 7.1179 4.755 4.722 4.755 4.722 4.755 42,099 4.7341 -0.42%
2015-02-24 0 7.180 7.100 7.180 7.100 7.180 155,291 1,105,071 7.1161 4.775 4.722 4.775 4.722 4.775 233,484 4.7330 0.84%
2015-02-23 0 7.120 7.020 7.140 - - 0 0 - 4.736 4.669 4.749 - - 0 - 0.00%
2015-02-18 0 7.120 7.040 7.130 7.050 7.120 69,000 487,080 7.0591 4.736 4.682 4.742 4.689 4.736 103,743 4.6951 0.56%
2015-02-17 0 7.080 6.980 7.080 6.990 7.150 201,000 1,419,230 7.0608 4.709 4.642 4.709 4.649 4.755 302,208 4.6962 2.46%
2015-02-16 0 6.910 6.500 7.000 - - 0 0 - 4.596 4.323 4.656 - - 0 - 0.00%
2015-02-13 0 6.910 6.910 6.950 - - 0 0 - 4.596 4.596 4.622 - - 0 - 0.44%
2015-02-12 0 6.880 6.500 7.000 - - 0 0 - 4.576 4.323 4.656 - - 0 - 0.00%
2015-02-11 0 6.880 6.830 6.880 - - 0 0 - 4.576 4.543 4.576 - - 0 - 0.00%
2015-02-10 0 6.880 6.880 6.900 6.820 6.880 11,000 75,080 6.8255 4.576 4.576 4.589 4.536 4.576 16,539 4.5396 -0.29%
2015-02-09 0 6.900 6.850 7.000 6.900 6.920 35,000 241,580 6.9023 4.589 4.556 4.656 4.589 4.603 52,623 4.5907 -1.29%
2015-02-06 0 6.990 6.950 6.990 - - 0 0 - 4.649 4.622 4.649 - - 0 - -0.14%
2015-02-05 0 7.000 6.990 7.000 7.000 7.000 89,000 623,000 7.0000 4.656 4.649 4.656 4.656 4.656 133,814 4.6557 -0.28%
2015-02-04 0 7.020 6.970 7.030 6.990 7.050 135,737 953,884 7.0274 4.669 4.636 4.676 4.649 4.689 204,084 4.6740 0.29%
2015-02-03 0 7.000 7.000 7.050 7.000 7.200 152,000 1,064,320 7.0021 4.656 4.656 4.689 4.656 4.789 228,536 4.6571 -0.43%
2015-02-02 0 7.030 6.910 7.030 7.050 7.050 2,000 14,100 7.0500 4.676 4.596 4.676 4.689 4.689 3,007 4.6890 -0.14%
2015-01-30 0 7.040 6.990 7.040 7.030 7.050 141,701 997,675 7.0407 4.682 4.649 4.682 4.676 4.689 213,051 4.6828 0.14%
2015-01-29 0 7.030 6.910 7.050 - - 0 0 - 4.676 4.596 4.689 - - 0 - 0.00%
2015-01-28 0 7.030 7.030 7.040 7.000 7.200 212,210 1,491,837 7.0300 4.676 4.676 4.682 4.656 4.789 319,063 4.6757 -2.36%
2015-01-27 0 7.200 7.100 7.200 7.000 7.200 77,000 544,200 7.0675 4.789 4.722 4.789 4.656 4.789 115,771 4.7006 1.55%
2015-01-26 0 7.090 6.990 7.090 7.050 7.150 26,000 184,090 7.0804 4.716 4.649 4.716 4.689 4.755 39,092 4.7092 1.58%
2015-01-23 0 6.980 6.970 7.000 6.980 7.000 22,000 153,960 6.9982 4.642 4.636 4.656 4.642 4.656 33,078 4.6545 -0.57%
2015-01-22 0 7.020 6.930 7.050 6.990 7.030 56,000 392,360 7.0064 4.669 4.609 4.689 4.649 4.676 84,197 4.6600 0.29%
2015-01-21 0 7.000 7.000 7.030 7.000 7.000 12,000 84,000 7.0000 4.656 4.656 4.676 4.656 4.656 18,042 4.6557 0.29%
2015-01-20 0 6.980 6.980 7.040 6.980 7.000 7,000 48,900 6.9857 4.642 4.642 4.682 4.642 4.656 10,525 4.6462 -0.85%
2015-01-19 0 7.040 6.900 7.050 7.000 7.040 37,000 259,160 7.0043 4.682 4.589 4.689 4.656 4.682 55,630 4.6586 0.28%
2015-01-16 0 7.020 7.000 7.100 7.010 7.020 35,000 245,690 7.0197 4.669 4.656 4.722 4.662 4.669 52,623 4.6688 -1.27%
2015-01-15 0 7.110 7.110 7.120 6.990 7.120 69,827 490,792 7.0287 4.729 4.729 4.736 4.649 4.736 104,987 4.6748 1.57%
2015-01-14 0 7.000 7.000 7.100 7.000 7.010 8,000 56,010 7.0013 4.656 4.656 4.722 4.656 4.662 12,028 4.6566 -0.71%
2015-01-13 0 7.050 7.050 7.100 7.050 7.100 36,000 253,890 7.0525 4.689 4.689 4.722 4.689 4.722 54,127 4.6906 0.00%
2015-01-12 0 7.050 7.000 7.200 7.050 7.060 17,021 120,016 7.0511 4.689 4.656 4.789 4.689 4.696 25,591 4.6897 -2.08%
2015-01-09 0 7.200 7.080 7.200 - - 438 3,022 6.8995 4.789 4.709 4.789 - - 659 4.5889 0.00%
2015-01-08 0 7.200 7.200 7.250 6.990 7.100 32,000 225,190 7.0372 4.789 4.789 4.822 4.649 4.722 48,113 4.6805 2.86%
2015-01-07 0 7.000 6.800 7.000 7.000 7.000 2,003 14,020 6.9995 4.656 4.523 4.656 4.656 4.656 3,012 4.6554 1.45%
2015-01-06 0 6.900 6.900 7.300 6.640 6.650 17,000 112,980 6.6459 4.589 4.589 4.855 4.416 4.423 25,560 4.4202 3.76%
2015-01-05 0 6.650 6.500 7.300 - - 0 0 - 4.423 4.323 4.855 - - 0 - 0.00%
2015-01-02 0 6.650 6.600 6.650 - - 145 951 6.5586 4.423 4.390 4.423 - - 218 4.3622 0.00%
2014-12-31 0 6.650 6.500 7.200 - - 0 0 - 4.423 4.323 4.789 - - 0 - 0.00%
2014-12-30 0 6.650 6.500 7.300 - - 0 0 - 4.423 4.323 4.855 - - 0 - 0.00%
2014-12-29 0 6.650 6.500 7.290 - - 0 0 - 4.423 4.323 4.849 - - 0 - 0.00%
2014-12-24 0 6.650 6.640 7.300 - - 0 0 - 4.423 4.416 4.855 - - 0 - 0.00%
2014-12-23 0 6.650 6.640 7.200 6.650 6.650 8,000 53,200 6.6500 4.423 4.416 4.789 4.423 4.423 12,028 4.4229 0.00%
2014-12-22 0 6.650 6.650 6.750 6.650 6.660 20,000 133,020 6.6510 4.423 4.423 4.489 4.423 4.430 30,070 4.4236 0.00%
2014-12-19 0 6.650 6.650 6.800 - - 0 0 - 4.423 4.423 4.523 - - 0 - 0.00%
2014-12-18 0 6.650 6.610 7.000 6.650 6.660 107,000 711,620 6.6507 4.423 4.396 4.656 4.423 4.430 160,877 4.4234 0.00%
2014-12-17 0 6.650 6.600 6.650 6.600 6.680 336,000 2,234,450 6.6501 4.423 4.390 4.423 4.390 4.443 505,184 4.4230 0.91%
2014-12-16 0 6.590 6.540 6.600 6.580 6.670 29,000 191,300 6.5966 4.383 4.350 4.390 4.376 4.436 43,602 4.3874 0.00%
2014-12-15 0 6.590 6.570 6.590 - - 5 32 6.4000 4.383 4.370 4.383 - - 8 4.2567 0.00%
2014-12-12 0 6.590 6.590 6.610 6.570 6.650 63,000 417,320 6.6241 4.383 4.383 4.396 4.370 4.423 94,722 4.4057 -1.20%
2014-12-11 0 6.670 6.600 6.670 6.670 6.680 9,000 60,100 6.6778 4.436 4.390 4.436 4.436 4.443 13,532 4.4414 1.06%
2014-12-10 0 6.600 6.570 6.700 - - 0 0 - 4.390 4.370 4.456 - - 0 - 0.00%
2014-12-09 0 6.600 6.590 6.600 6.600 6.620 103,000 680,060 6.6025 4.390 4.383 4.390 4.390 4.403 154,863 4.3914 -0.45%
2014-12-08 0 6.630 6.550 6.660 6.540 6.650 37,000 244,920 6.6195 4.410 4.356 4.430 4.350 4.423 55,630 4.4026 -2.07%
2014-12-05 0 6.770 6.730 6.850 6.700 6.770 44,244 298,779 6.7530 4.503 4.476 4.556 4.456 4.503 66,522 4.4914 0.00%
2014-12-04 0 6.770 6.720 6.770 6.760 6.780 30,000 203,100 6.7700 4.503 4.470 4.503 4.496 4.509 45,106 4.5028 -0.15%
2014-12-03 0 6.780 6.780 6.800 6.690 6.790 58,204 391,216 6.7215 4.509 4.509 4.523 4.450 4.516 87,511 4.4705 -0.88%
2014-12-02 0 6.840 6.750 7.000 - - 269 1,807 6.7175 4.549 4.489 4.656 - - 404 4.4678 0.00%
2014-12-01 0 6.840 6.700 7.000 - - 0 0 - 4.549 4.456 4.656 - - 0 - 0.00%
2014-11-28 0 6.840 6.770 6.860 6.710 6.880 92,000 629,720 6.8448 4.549 4.503 4.563 4.463 4.576 138,324 4.5525 1.79%
2014-11-27 0 6.720 6.720 6.780 6.700 6.700 10,000 67,000 6.7000 4.470 4.470 4.509 4.456 4.456 15,035 4.4562 -1.18%
2014-11-26 0 6.800 6.780 6.880 6.800 6.860 30,000 205,000 6.8333 4.523 4.509 4.576 4.523 4.563 45,106 4.5449 -1.02%
2014-11-25 0 6.870 6.750 6.880 6.870 6.880 6,000 41,270 6.8783 4.569 4.489 4.576 4.569 4.576 9,021 4.5748 0.29%
2014-11-24 0 6.850 6.810 6.860 6.860 6.860 12,000 82,320 6.8600 4.556 4.529 4.563 4.563 4.563 18,042 4.5626 -0.44%
2014-11-21 0 6.880 6.860 6.900 6.840 6.880 11,000 75,640 6.8764 4.576 4.563 4.589 4.549 4.576 16,539 4.5735 0.73%
2014-11-20 0 6.910 6.880 6.910 6.880 6.910 13,000 89,530 6.8869 4.543 4.523 4.543 4.523 4.543 19,775 4.5275 0.00%
2014-11-19 0 6.910 6.880 7.040 6.800 6.910 143,601 990,966 6.9008 4.543 4.523 4.628 4.470 4.543 218,436 4.5366 0.44%
2014-11-18 0 6.880 6.860 6.900 6.860 6.880 15,000 103,100 6.8733 4.523 4.510 4.536 4.510 4.523 22,817 4.5186 0.00%
2014-11-17 0 6.880 6.880 6.900 6.840 6.880 56,429 387,614 6.8691 4.523 4.523 4.536 4.497 4.523 85,836 4.5157 0.00%
2014-11-14 0 6.880 6.720 6.880 - - 0 0 - 4.523 4.418 4.523 - - 0 - -0.15%
2014-11-13 0 6.890 6.800 6.890 - - 0 0 - 4.530 4.470 4.530 - - 0 - -0.14%
2014-11-12 0 6.900 6.800 6.910 - - 0 0 - 4.536 4.470 4.543 - - 0 - 0.00%
2014-11-11 0 6.900 6.810 6.900 - - 0 0 - 4.536 4.477 4.536 - - 0 - 0.00%
2014-11-10 0 6.900 6.800 6.900 6.890 6.900 51,000 351,790 6.8978 4.536 4.470 4.536 4.530 4.536 77,578 4.5347 0.00%
2014-11-07 0 6.900 6.900 7.000 6.890 6.910 21,000 144,900 6.9000 4.536 4.536 4.602 4.530 4.543 31,944 4.5361 0.15%
2014-11-06 0 6.890 6.800 6.900 6.900 6.910 101,000 696,910 6.9001 4.530 4.470 4.536 4.536 4.543 153,635 4.5362 1.32%
2014-11-05 0 6.800 6.770 6.800 - - 0 0 - 4.470 4.451 4.470 - - 0 - 0.00%
2014-11-04 0 6.800 6.800 6.900 6.800 6.820 10,000 68,100 6.8100 4.470 4.470 4.536 4.470 4.483 15,211 4.4769 -1.45%
2014-11-03 0 6.900 6.800 6.900 6.900 6.900 20,000 138,000 6.9000 4.536 4.470 4.536 4.536 4.536 30,423 4.5361 0.88%
2014-10-31 0 6.840 6.770 6.850 - - 0 0 - 4.497 4.451 4.503 - - 0 - 0.00%
2014-10-30 0 6.840 6.840 6.880 6.800 6.800 8,000 54,400 6.8000 4.497 4.497 4.523 4.470 4.470 12,169 4.4703 -1.44%
2014-10-29 0 6.940 6.800 6.950 6.740 6.940 13,000 89,380 6.8754 4.562 4.470 4.569 4.431 4.562 19,775 4.5199 3.58%
2014-10-28 0 6.700 6.650 6.880 6.700 6.910 25,800 174,324 6.7567 4.405 4.372 4.523 4.405 4.543 39,245 4.4419 -3.87%
2014-10-27 0 6.970 6.800 6.970 - - 824 5,603 6.7998 4.582 4.470 4.582 - - 1,253 4.4702 0.00%
2014-10-24 0 6.970 6.970 6.980 6.800 6.810 10,000 68,020 6.8020 4.582 4.582 4.589 4.470 4.477 15,211 4.4717 -0.29%
2014-10-23 0 6.990 6.810 6.990 6.990 6.990 1,000 6,990 6.9900 4.595 4.477 4.595 4.595 4.595 1,521 4.5953 0.58%
2014-10-22 0 6.990 6.870 6.990 6.810 6.990 4,000 27,590 6.8975 4.569 4.490 4.569 4.451 4.569 6,120 4.5081 1.01%
2014-10-21 0 6.920 6.760 6.930 6.800 6.920 28,636 195,494 6.8269 4.523 4.418 4.529 4.444 4.523 43,814 4.4619 1.02%
2014-10-20 0 6.850 6.820 6.880 6.830 6.980 57,692 395,747 6.8597 4.477 4.457 4.497 4.464 4.562 88,270 4.4834 -1.44%
2014-10-17 0 6.950 6.860 6.950 6.860 6.950 11,000 76,110 6.9191 4.542 4.484 4.542 4.484 4.542 16,830 4.5222 0.00%
2014-10-16 0 6.950 6.900 6.950 - - 0 0 - 4.542 4.510 4.542 - - 0 - 0.00%
2014-10-15 0 6.950 6.850 6.990 - - 180 1,206 6.7000 4.542 4.477 4.569 - - 275 4.3790 0.00%
2014-10-14 0 6.950 6.950 6.990 6.700 7.000 130,442 907,637 6.9582 4.542 4.542 4.569 4.379 4.575 199,579 4.5478 -0.29%
2014-10-13 0 6.970 6.750 6.970 - - 0 0 - 4.555 4.412 4.555 - - 0 - -0.14%
2014-10-10 0 6.980 6.900 6.980 6.850 6.980 6,000 41,230 6.8717 4.562 4.510 4.562 4.477 4.562 9,180 4.4912 -0.14%
2014-10-09 0 6.990 6.910 6.990 6.870 6.990 9,000 62,440 6.9378 4.569 4.516 4.569 4.490 4.569 13,770 4.5344 1.45%
2014-10-08 0 6.890 6.810 6.900 - - 0 0 - 4.503 4.451 4.510 - - 0 - 0.00%
2014-10-07 0 6.890 6.810 6.890 6.500 6.900 36,000 242,190 6.7275 4.503 4.451 4.503 4.248 4.510 55,081 4.3970 -0.58%
2014-10-06 0 6.930 6.750 6.930 - - 0 0 - 4.529 4.412 4.529 - - 0 - -0.29%
2014-10-03 0 6.950 6.820 6.950 - - 0 0 - 4.542 4.457 4.542 - - 0 - -0.57%
2014-09-30 0 6.990 6.740 6.990 7.000 7.000 45,000 315,000 7.0000 4.569 4.405 4.569 4.575 4.575 68,851 4.5751 -0.14%
2014-09-29 0 7.000 6.950 7.000 6.950 7.000 49,000 341,800 6.9755 4.575 4.542 4.575 4.542 4.575 74,971 4.5591 0.00%
2014-09-26 0 7.000 6.950 7.000 7.000 7.000 5,000 35,000 7.0000 4.575 4.542 4.575 4.575 4.575 7,650 4.5751 -0.14%
2014-09-25 0 7.010 6.980 7.050 7.000 7.010 35,487 248,571 7.0046 4.582 4.562 4.608 4.575 4.582 54,296 4.5781 -0.85%
2014-09-24 0 7.070 7.070 7.080 7.000 7.040 17,000 119,360 7.0212 4.621 4.621 4.627 4.575 4.601 26,010 4.5889 0.57%
2014-09-23 0 7.030 7.000 7.050 6.990 7.100 66,289 466,744 7.0410 4.595 4.575 4.608 4.569 4.640 101,424 4.6019 0.57%
2014-09-22 0 6.990 6.950 6.990 - - 0 0 - 4.569 4.542 4.569 - - 0 - -0.14%
2014-09-19 0 7.000 6.920 7.000 - - 0 0 - 4.575 4.523 4.575 - - 0 - -0.57%
2014-09-18 0 7.040 6.930 7.050 6.930 7.040 14,000 97,570 6.9693 4.601 4.529 4.608 4.529 4.601 21,420 4.5550 1.88%
2014-09-17 0 6.910 6.910 6.990 6.910 6.920 22,663 156,614 6.9106 4.516 4.516 4.569 4.516 4.523 34,675 4.5166 1.02%
2014-09-16 0 6.840 6.840 6.990 6.840 6.840 1,206 8,236 6.8292 4.471 4.471 4.569 4.471 4.471 1,845 4.4635 -0.87%
2014-09-15 0 6.900 6.850 6.900 6.850 6.900 17,000 116,800 6.8706 4.510 4.477 4.510 4.477 4.510 26,010 4.4905 -1.15%
2014-09-12 0 6.980 6.980 7.010 6.900 6.980 36,513 253,659 6.9471 4.562 4.562 4.582 4.510 4.562 55,866 4.5405 0.43%
2014-09-11 0 6.950 6.920 6.980 6.950 6.950 19,000 132,050 6.9500 4.542 4.523 4.562 4.542 4.542 29,070 4.5424 0.58%
2014-09-10 0 6.910 6.860 6.950 6.900 7.150 29,205 203,624 6.9722 4.516 4.484 4.542 4.510 4.673 44,684 4.5570 -2.26%
2014-09-08 0 7.070 6.930 7.070 6.870 7.110 106,896 753,371 7.0477 4.621 4.529 4.621 4.490 4.647 163,553 4.6063 2.46%
2014-09-05 0 6.900 6.810 6.940 6.680 6.900 48,281 328,955 6.8133 4.510 4.451 4.536 4.366 4.510 73,871 4.4531 0.00%
2014-09-04 0 6.900 6.800 6.950 6.900 6.900 7,000 48,300 6.9000 4.510 4.444 4.542 4.510 4.510 10,710 4.5097 -0.72%
2014-09-03 0 6.950 6.900 6.950 6.880 6.950 28,467 196,323 6.8965 4.542 4.510 4.542 4.497 4.542 43,555 4.5075 0.87%
2014-09-02 0 6.890 6.860 6.900 6.810 6.890 15,735 107,460 6.8294 4.503 4.484 4.510 4.451 4.503 24,075 4.4636 1.17%
2014-09-01 0 6.810 6.810 6.880 6.720 6.880 42,000 285,510 6.7979 4.451 4.451 4.497 4.392 4.497 64,261 4.4430 0.15%
2014-08-29 0 6.800 6.760 6.850 6.800 6.890 41,000 279,800 6.8244 4.444 4.418 4.477 4.444 4.503 62,731 4.4603 -0.58%
2014-08-28 0 6.840 6.750 6.890 - - 200 1,348 6.7400 4.471 4.412 4.503 - - 306 4.4052 0.00%
2014-08-27 0 6.840 6.840 6.850 6.800 6.960 109,000 745,150 6.8362 4.471 4.471 4.477 4.444 4.549 166,772 4.4681 -0.87%
2014-08-26 0 6.900 6.870 7.020 6.900 6.920 29,000 200,230 6.9045 4.510 4.490 4.588 4.510 4.523 44,371 4.5127 -1.43%
2014-08-25 0 7.000 6.900 7.000 6.990 7.080 11,000 77,210 7.0191 4.575 4.510 4.575 4.569 4.627 16,830 4.5876 -0.57%
2014-08-22 0 7.040 7.040 7.050 6.960 6.990 10,000 69,750 6.9750 4.601 4.601 4.608 4.549 4.569 15,300 4.5588 0.14%
2014-08-21 0 7.030 6.870 7.030 6.970 7.030 81,040 567,148 6.9984 4.595 4.490 4.595 4.555 4.595 123,993 4.5740 0.86%
2014-08-20 0 6.970 6.900 7.010 6.970 6.970 12,000 83,240 6.9367 4.555 4.510 4.582 4.555 4.555 18,360 4.5337 1.01%
2014-08-19 0 6.900 6.900 6.970 - - 10,000 69,200 6.9200 4.510 4.510 4.555 - - 15,300 4.5228 0.00%
2014-08-18 0 6.900 6.900 6.980 6.880 6.910 68,264 470,393 6.8908 4.510 4.510 4.562 4.497 4.516 104,445 4.5037 0.00%
2014-08-15 0 6.900 6.880 6.900 6.900 6.900 21,000 144,900 6.9000 4.510 4.497 4.510 4.510 4.510 32,130 4.5097 -1.00%
2014-08-14 0 6.970 6.860 6.970 - - 0 0 - 4.555 4.484 4.555 - - 0 - -0.29%
2014-08-13 0 6.990 6.940 6.990 6.890 7.100 68,000 479,100 7.0456 4.569 4.536 4.569 4.503 4.640 104,041 4.6049 1.30%
2014-08-12 0 6.900 6.900 7.050 6.890 6.900 52,000 358,800 6.9000 4.510 4.510 4.608 4.503 4.510 79,561 4.5097 0.00%
2014-08-11 0 6.900 6.900 7.000 6.880 6.910 38,000 262,020 6.8953 4.510 4.510 4.575 4.497 4.516 58,141 4.5066 0.73%
2014-08-08 0 6.850 6.780 6.930 - - 0 0 - 4.477 4.431 4.529 - - 0 - 0.00%
2014-08-07 0 6.850 5.560 6.850 6.850 6.950 30,000 206,760 6.8920 4.477 3.634 4.477 4.477 4.542 45,901 4.5045 -1.01%
2014-08-06 0 6.920 6.920 7.050 6.920 6.920 9,000 62,280 6.9200 4.523 4.523 4.608 4.523 4.523 13,770 4.5228 0.29%
2014-08-05 0 6.900 6.900 7.090 6.850 6.850 35,000 240,125 6.8607 4.510 4.510 4.634 4.477 4.477 53,551 4.4841 0.00%
2014-08-04 0 6.900 6.840 7.000 6.840 6.900 25,000 171,190 6.8476 4.510 4.471 4.575 4.471 4.510 38,251 4.4755 0.88%
2014-08-01 0 6.840 6.830 6.900 6.840 6.900 61,000 418,040 6.8531 4.471 4.464 4.510 4.471 4.510 93,331 4.4791 -0.87%
2014-07-31 0 6.900 6.850 6.950 6.840 6.900 15,000 102,900 6.8600 4.510 4.477 4.542 4.471 4.510 22,950 4.4836 0.00%
2014-07-30 0 6.900 6.850 6.900 6.850 6.900 85,000 582,950 6.8582 4.510 4.477 4.510 4.477 4.510 130,052 4.4824 0.73%
2014-07-29 0 6.850 6.800 6.920 6.850 6.920 100,184 689,366 6.8810 4.477 4.444 4.523 4.477 4.523 153,284 4.4973 -0.44%
2014-07-28 0 6.880 6.870 6.920 6.880 6.920 52,050 359,012 6.8974 4.497 4.490 4.523 4.497 4.523 79,638 4.5081 -0.43%
2014-07-25 0 6.910 6.910 7.050 6.900 6.900 1,000 6,900 6.9000 4.516 4.516 4.608 4.510 4.510 1,530 4.5097 -0.14%
2014-07-24 0 6.920 6.910 7.050 6.920 6.980 28,810 200,840 6.9712 4.523 4.516 4.608 4.523 4.562 44,080 4.5563 -1.14%
2014-07-23 0 7.000 6.980 7.030 7.000 7.030 33,000 231,540 7.0164 4.575 4.562 4.595 4.575 4.595 50,491 4.5858 -0.71%
2014-07-22 0 7.050 7.020 7.050 7.050 7.050 51,540 363,357 7.0500 4.608 4.588 4.608 4.608 4.608 78,857 4.6078 0.00%
2014-07-21 0 7.050 7.000 7.050 7.050 7.080 74,000 521,730 7.0504 4.608 4.575 4.608 4.608 4.627 113,222 4.6080 -0.70%
2014-07-18 0 7.100 7.080 7.140 7.100 7.140 51,000 362,240 7.1027 4.640 4.627 4.667 4.640 4.667 78,031 4.6423 -1.25%
2014-07-17 0 7.190 7.120 7.200 7.100 7.200 49,208 352,206 7.1575 4.699 4.654 4.706 4.640 4.706 75,289 4.6780 -0.14%
2014-07-16 0 7.200 7.150 7.200 7.150 7.230 118,000 848,750 7.1928 4.706 4.673 4.706 4.673 4.725 180,542 4.7011 0.70%
2014-07-15 0 7.150 7.110 7.150 7.100 7.150 11,912 85,056 7.1404 4.673 4.647 4.673 4.640 4.673 18,226 4.6668 0.00%
2014-07-14 0 7.150 7.050 7.150 7.100 7.150 37,716 269,533 7.1464 4.673 4.608 4.673 4.640 4.673 57,706 4.6708 0.42%
2014-07-11 0 7.120 7.120 7.130 7.020 7.040 41,000 287,940 7.0229 4.654 4.654 4.660 4.588 4.601 62,731 4.5901 1.57%
2014-07-10 0 7.010 7.000 7.020 7.000 7.020 64,135 449,796 7.0133 4.582 4.575 4.588 4.575 4.588 98,128 4.5838 0.43%
2014-07-09 0 6.980 6.950 6.980 6.980 7.020 25,000 174,900 6.9960 4.562 4.542 4.562 4.562 4.588 38,251 4.5725 -0.43%
2014-07-08 0 7.010 7.010 7.030 7.010 7.030 95,000 666,800 7.0189 4.582 4.582 4.595 4.582 4.595 145,352 4.5875 0.00%
2014-07-07 0 7.010 7.000 7.020 6.980 7.020 165,286 1,156,158 6.9949 4.582 4.575 4.588 4.562 4.588 252,891 4.5718 0.43%
2014-07-04 0 6.980 6.930 6.990 6.940 7.020 57,205 399,052 6.9758 4.562 4.529 4.569 4.536 4.588 87,525 4.5593 -0.57%
2014-07-03 0 7.020 6.980 7.020 6.980 7.040 212,940 1,486,651 6.9815 4.588 4.562 4.588 4.562 4.601 325,803 4.5630 0.86%
2014-07-02 0 6.960 6.960 7.000 6.960 7.020 46,000 322,080 7.0017 4.549 4.549 4.575 4.549 4.588 70,381 4.5762 -0.57%
2014-06-30 0 7.000 6.960 7.040 7.000 7.040 18,000 126,320 7.0178 4.575 4.549 4.601 4.575 4.601 27,540 4.5867 -0.57%
2014-06-27 0 7.040 6.980 7.040 7.020 7.040 114,650 805,871 7.0290 4.601 4.562 4.601 4.588 4.601 175,417 4.5940 0.00%
2014-06-26 0 7.040 6.970 7.050 7.020 7.050 37,283 262,265 7.0344 4.601 4.555 4.608 4.588 4.608 57,044 4.5976 2.33%
2014-06-25 0 6.880 6.880 6.990 6.860 7.000 138,000 960,000 6.9565 4.497 4.497 4.569 4.484 4.575 211,143 4.5467 -1.01%
2014-06-24 0 6.950 6.870 6.950 6.800 6.980 111,000 761,750 6.8626 4.542 4.490 4.542 4.444 4.562 169,832 4.4853 0.87%
2014-06-23 0 6.890 6.730 6.890 6.900 6.900 160,430 1,106,932 6.8998 4.503 4.399 4.503 4.510 4.510 245,461 4.5096 -0.14%
2014-06-20 0 6.900 6.760 6.900 6.900 6.900 5,000 34,500 6.9000 4.510 4.418 4.510 4.510 4.510 7,650 4.5097 0.00%
2014-06-19 0 6.900 6.800 6.900 6.800 6.900 218,327 1,485,223 6.8027 4.510 4.444 4.510 4.444 4.510 334,045 4.4462 0.44%
2014-06-18 0 6.870 6.860 6.900 6.870 6.890 43,000 295,920 6.8819 4.490 4.484 4.510 4.490 4.503 65,791 4.4979 -1.86%
2014-06-17 0 7.000 6.880 7.020 6.800 7.000 133,677 923,633 6.9094 4.575 4.497 4.588 4.444 4.575 204,529 4.5159 2.04%
2014-06-16 0 6.860 6.810 6.860 6.830 6.890 27,000 184,900 6.8481 4.484 4.451 4.484 4.464 4.503 41,311 4.4759 -0.44%
2014-06-13 0 6.890 6.840 6.890 - - 974 6,574 6.7495 4.503 4.471 4.503 - - 1,490 4.4114 0.00%
2014-06-12 0 6.890 6.830 6.890 6.830 6.890 16,327 112,097 6.8657 4.503 4.464 4.503 4.464 4.503 24,981 4.4874 0.00%
2014-06-11 0 6.890 6.890 6.900 6.820 6.890 10,094 69,465 6.8818 4.503 4.503 4.510 4.457 4.503 15,444 4.4979 -0.43%
2014-06-10 0 6.920 6.920 7.000 6.700 6.920 192,000 1,316,120 6.8548 4.523 4.523 4.575 4.379 4.523 293,764 4.4802 1.76%
2014-06-09 0 6.800 6.750 6.800 - - 771 5,165 6.6991 4.444 4.412 4.444 - - 1,180 4.3784 -1.02%
2014-06-06 0 6.870 6.760 6.880 6.750 6.870 172,998 1,180,266 6.8224 4.490 4.418 4.497 4.412 4.490 264,691 4.4590 -0.15%
2014-06-05 0 6.880 6.730 6.880 - - 0 0 - 4.497 4.399 4.497 - - 0 - -0.29%
2014-06-04 0 6.900 6.790 6.900 6.900 6.900 10,000 69,000 6.9000 4.510 4.438 4.510 4.510 4.510 15,300 4.5097 1.92%
2014-06-03 0 6.770 6.730 6.890 6.520 6.900 8,000 54,520 6.8150 4.425 4.399 4.503 4.261 4.510 12,240 4.4542 0.30%
2014-05-30 0 6.750 6.610 6.900 - - 0 0 - 4.412 4.320 4.510 - - 0 - 0.00%
2014-05-29 0 6.750 6.700 6.880 6.750 6.810 70,000 475,100 6.7871 4.412 4.379 4.497 4.412 4.451 107,101 4.4360 -0.74%
2014-05-28 0 6.800 6.800 6.870 6.800 6.820 63,226 430,255 6.8050 4.444 4.444 4.490 4.444 4.457 96,737 4.4477 -1.02%
2014-05-27 0 6.870 6.900 6.920 6.870 6.900 65,118 448,607 6.8891 4.490 4.510 4.523 4.490 4.510 99,632 4.5026 -0.15%
2014-05-26 0 6.880 6.830 6.880 - - 0 0 - 4.497 4.464 4.497 - - 0 - 0.00%
2014-05-23 0 6.880 6.880 6.920 - - 0 0 - 4.497 4.497 4.523 - - 0 - 0.88%
2014-05-22 0 6.820 6.780 6.900 6.820 6.940 83,169 572,253 6.8806 4.457 4.431 4.510 4.457 4.536 127,250 4.4971 0.74%
2014-05-21 0 6.770 6.640 6.840 - - 0 0 - 4.425 4.340 4.471 - - 0 - -1.02%
2014-05-20 0 6.840 6.820 6.840 6.840 6.960 32,000 219,430 6.8572 4.471 4.457 4.471 4.471 4.549 48,961 4.4818 -2.01%
2014-05-19 0 6.980 6.810 6.990 - - 0 0 - 4.562 4.451 4.569 - - 0 - 0.00%
2014-05-16 0 6.980 6.940 7.000 6.980 6.980 12,000 83,760 6.9800 4.562 4.536 4.575 4.562 4.562 18,360 4.5620 0.00%
2014-05-15 0 6.980 6.960 7.020 6.910 6.980 24,167 167,663 6.9377 4.562 4.549 4.588 4.516 4.562 36,976 4.5344 -1.13%
2014-05-14 0 7.060 7.050 7.080 7.060 7.060 10,001 70,607 7.0600 4.614 4.608 4.627 4.614 4.614 15,302 4.6143 0.14%
2014-05-13 0 7.050 7.030 7.060 7.050 7.060 30,000 211,600 7.0533 4.608 4.595 4.614 4.608 4.614 45,901 4.6100 0.28%
2014-05-12 0 7.030 7.030 7.080 7.030 7.030 20,000 140,600 7.0300 4.595 4.595 4.627 4.595 4.595 30,600 4.5947 0.57%
2014-05-09 0 6.990 6.980 6.990 6.950 7.000 30,000 209,750 6.9917 4.569 4.562 4.569 4.542 4.575 45,901 4.5697 0.72%
2014-05-08 0 6.940 6.880 6.940 6.970 7.050 29,000 203,240 7.0083 4.536 4.497 4.536 4.555 4.608 44,371 4.5805 -1.56%
2014-05-07 0 7.050 7.050 7.070 7.050 7.090 78,884 557,308 7.0649 4.608 4.608 4.621 4.608 4.634 120,694 4.6175 -0.98%
2014-05-05 0 7.120 7.100 7.160 7.120 7.130 20,000 142,500 7.1250 4.654 4.640 4.680 4.654 4.660 30,600 4.6568 -0.42%
2014-05-02 0 7.150 7.130 7.190 7.150 7.150 14,214 101,612 7.1487 4.673 4.660 4.699 4.673 4.673 21,748 4.6723 0.28%
2014-04-30 0 7.130 7.110 7.190 7.130 7.130 10,000 71,300 7.1300 4.660 4.647 4.699 4.660 4.660 15,300 4.6601 -1.25%
2014-04-29 0 7.220 7.150 7.220 7.120 7.220 57,000 409,250 7.1798 4.719 4.673 4.719 4.654 4.719 87,211 4.6926 -0.28%
2014-04-28 0 7.240 7.110 7.240 7.100 7.240 71,000 510,820 7.1946 4.732 4.647 4.732 4.640 4.732 108,631 4.7023 -0.41%
2014-04-25 0 7.270 7.230 7.270 7.230 7.280 34,000 246,510 7.2503 4.752 4.725 4.752 4.725 4.758 52,021 4.7387 -0.27%
2014-04-24 0 7.290 7.230 7.280 7.200 7.290 92,000 664,880 7.2270 4.765 4.725 4.758 4.706 4.765 140,762 4.7234 0.41%
2014-04-23 0 7.260 7.210 7.260 7.200 7.260 24,000 173,160 7.2150 4.745 4.712 4.745 4.706 4.745 36,721 4.7156 0.14%
2014-04-22 0 7.250 7.200 7.250 7.130 7.250 73,000 528,320 7.2373 4.738 4.706 4.738 4.660 4.738 111,692 4.7302 0.14%
2014-04-17 0 7.240 7.200 7.290 7.200 7.240 161,357 1,167,988 7.2385 4.732 4.706 4.765 4.706 4.732 246,880 4.7310 0.00%
2014-04-16 0 7.240 7.240 7.260 7.140 7.240 148,492 1,070,208 7.2072 4.732 4.732 4.745 4.667 4.732 227,196 4.7105 1.26%
2014-04-15 0 7.150 7.100 7.150 7.090 7.150 148,000 1,054,860 7.1274 4.673 4.640 4.673 4.634 4.673 226,443 4.6584 1.42%
2014-04-14 0 7.050 7.050 7.100 7.040 7.100 58,822 414,999 7.0552 4.608 4.608 4.640 4.601 4.640 89,999 4.6112 0.43%
2014-04-11 0 7.020 7.020 7.080 7.000 7.080 79,000 556,800 7.0481 4.588 4.588 4.627 4.575 4.627 120,872 4.6065 0.29%
2014-04-10 0 7.000 7.000 7.100 6.990 7.100 113,000 790,830 6.9985 4.575 4.575 4.640 4.569 4.640 172,892 4.5741 0.57%
2014-04-09 0 6.960 6.960 6.990 6.960 6.990 209,000 1,460,800 6.9895 4.549 4.549 4.569 4.549 4.569 319,774 4.5682 -0.14%
2014-04-08 0 6.970 6.970 6.990 6.970 6.990 46,000 321,520 6.9896 4.555 4.555 4.569 4.555 4.569 70,381 4.5683 -0.43%
2014-04-07 0 7.000 6.950 7.000 6.950 7.040 92,000 641,350 6.9712 4.575 4.542 4.575 4.542 4.601 140,762 4.5563 -0.57%
2014-04-04 0 7.040 7.000 7.040 7.010 7.040 145,922 1,025,319 7.0265 4.601 4.575 4.601 4.582 4.601 223,264 4.5924 0.14%
2014-04-03 0 7.030 6.900 7.030 7.020 7.040 14,000 98,480 7.0343 4.595 4.510 4.595 4.588 4.601 21,420 4.5975 -0.14%
2014-04-02 0 7.040 6.910 7.040 6.990 7.040 102,311 719,733 7.0348 4.601 4.516 4.601 4.569 4.601 156,538 4.5978 0.00%
2014-04-01 0 7.040 6.910 7.040 7.060 7.060 1,000 7,060 7.0600 4.601 4.516 4.601 4.614 4.614 1,530 4.6143 -0.56%
2014-03-31 0 7.080 7.000 7.080 7.000 7.090 73,297 516,680 7.0491 4.627 4.575 4.627 4.575 4.634 112,146 4.6072 -0.28%
2014-03-28 0 7.100 7.050 7.100 7.050 7.120 113,000 803,880 7.1140 4.640 4.608 4.640 4.608 4.654 172,892 4.6496 -0.56%
2014-03-27 0 7.140 7.130 7.140 7.050 7.140 94,000 669,130 7.1184 4.667 4.660 4.667 4.608 4.667 143,822 4.6525 0.00%
2014-03-26 0 7.140 7.130 7.150 7.140 7.150 107,282 766,496 7.1447 4.667 4.660 4.673 4.667 4.673 164,144 4.6697 -0.14%
2014-03-25 0 7.150 7.070 7.150 7.110 7.150 136,000 971,680 7.1447 4.673 4.621 4.673 4.647 4.673 208,083 4.6697 0.00%
2014-03-24 0 7.150 7.110 7.150 7.080 7.150 274,000 1,945,200 7.0993 4.673 4.647 4.673 4.627 4.673 419,226 4.6400 0.85%
2014-03-21 0 7.090 7.030 7.100 7.000 7.090 381,532 2,693,508 7.0597 4.634 4.595 4.640 4.575 4.634 583,752 4.6141 0.42%
2014-03-20 0 7.060 6.970 7.060 7.010 7.090 105,000 742,140 7.0680 4.614 4.555 4.614 4.582 4.634 160,652 4.6195 -0.14%
2014-03-19 0 7.120 7.090 7.140 6.700 7.150 357,498 2,549,924 7.1327 4.621 4.601 4.634 4.348 4.640 550,848 4.6291 -0.42%
2014-03-18 0 7.150 7.100 7.160 7.100 7.170 264,655 1,891,787 7.1481 4.640 4.608 4.647 4.608 4.653 407,791 4.6391 0.00%
2014-03-17 0 7.150 7.120 7.170 7.080 7.180 102,000 729,310 7.1501 4.640 4.621 4.653 4.595 4.660 157,166 4.6404 -0.69%
2014-03-14 0 7.200 7.150 7.200 7.200 7.220 40,557 292,301 7.2072 4.673 4.640 4.673 4.673 4.686 62,492 4.6774 0.00%
2014-03-13 0 7.200 7.080 7.300 7.150 7.250 93,000 670,070 7.2051 4.673 4.595 4.738 4.640 4.705 143,298 4.6761 -0.96%
2014-03-12 0 7.270 7.210 7.250 7.260 7.350 63,000 459,590 7.2951 4.718 4.679 4.705 4.712 4.770 97,073 4.7345 -1.76%
2014-03-11 0 7.400 7.320 7.400 7.230 7.400 127,000 928,590 7.3117 4.803 4.751 4.803 4.692 4.803 195,687 4.7453 2.35%
2014-03-10 0 7.230 7.230 7.340 7.230 7.340 252,000 1,842,540 7.3117 4.692 4.692 4.764 4.692 4.764 388,292 4.7452 -1.23%
2014-03-07 0 7.320 7.270 7.320 7.270 7.350 91,756 671,363 7.3168 4.751 4.718 4.751 4.718 4.770 141,381 4.7486 -0.14%
2014-03-06 0 7.330 7.290 7.330 - - 0 0 - 4.757 4.731 4.757 - - 0 - 0.00%
2014-03-05 0 7.330 7.240 7.330 7.240 7.350 71,192 520,136 7.3061 4.757 4.699 4.757 4.699 4.770 109,696 4.7416 1.24%
2014-03-04 0 7.240 7.240 7.300 7.240 7.330 31,546 228,876 7.2553 4.699 4.699 4.738 4.699 4.757 48,607 4.7087 -0.69%
2014-03-03 0 7.290 7.250 7.300 7.240 7.290 4,000 29,010 7.2525 4.731 4.705 4.738 4.699 4.731 6,163 4.7068 0.28%
2014-02-28 0 7.270 7.230 7.270 7.190 7.300 116,000 841,640 7.2555 4.718 4.692 4.718 4.666 4.738 178,738 4.7088 -2.02%
2014-02-27 0 7.420 7.240 7.420 7.200 7.420 157,270 1,152,504 7.3282 4.816 4.699 4.816 4.673 4.816 242,328 4.7560 -0.54%
2014-02-26 0 7.460 7.380 7.500 - - 0 0 - 4.842 4.790 4.867 - - 0 - 0.00%
2014-02-25 0 7.460 7.410 7.460 7.410 7.500 28,000 208,430 7.4439 4.842 4.809 4.842 4.809 4.867 43,144 4.8311 0.54%
2014-02-24 0 7.420 7.310 7.420 7.350 7.420 45,000 331,690 7.3709 4.816 4.744 4.816 4.770 4.816 69,338 4.7837 -0.13%
2014-02-21 0 7.430 7.360 7.480 7.350 7.360 4,000 29,410 7.3525 4.822 4.777 4.854 4.770 4.777 6,163 4.7717 -0.80%
2014-02-20 0 7.490 7.380 7.490 7.500 7.500 15,000 112,500 7.5000 4.861 4.790 4.861 4.867 4.867 23,113 4.8675 -0.13%
2014-02-19 0 7.500 7.460 7.500 7.460 7.500 43,000 321,180 7.4693 4.867 4.842 4.867 4.842 4.867 66,256 4.8475 0.00%
2014-02-18 0 7.500 7.450 7.500 7.500 7.500 28,372 212,763 7.4990 4.867 4.835 4.867 4.867 4.867 43,717 4.8669 0.00%
2014-02-17 0 7.500 7.400 7.550 7.500 7.550 33,000 248,620 7.5339 4.867 4.803 4.900 4.867 4.900 50,848 4.8895 -0.66%
2014-02-14 0 7.550 7.450 7.550 7.450 7.580 123,000 927,970 7.5445 4.900 4.835 4.900 4.835 4.919 189,523 4.8963 0.00%
2014-02-13 0 7.550 7.500 7.550 7.460 7.550 30,588 229,551 7.5046 4.900 4.867 4.900 4.842 4.900 47,131 4.8705 0.67%
2014-02-12 0 7.500 7.420 7.520 7.490 7.500 27,000 202,370 7.4952 4.867 4.816 4.880 4.861 4.867 41,603 4.8643 0.13%
2014-02-11 0 7.490 7.350 7.490 7.360 7.500 117,000 874,380 7.4733 4.861 4.770 4.861 4.777 4.867 180,278 4.8502 2.18%
2014-02-10 0 7.330 7.120 7.370 7.310 7.370 87,000 637,600 7.3287 4.757 4.621 4.783 4.744 4.783 134,053 4.7563 -0.68%
2014-02-07 0 7.380 7.380 7.400 7.360 7.370 27,000 198,730 7.3604 4.790 4.790 4.803 4.777 4.783 41,603 4.7769 0.27%
2014-02-06 0 7.360 7.330 7.360 7.350 7.360 34,547 254,060 7.3540 4.777 4.757 4.777 4.770 4.777 53,231 4.7727 0.14%
2014-02-05 0 7.350 7.280 7.390 - - 0 0 - 4.770 4.725 4.796 - - 0 - 0.00%
2014-02-04 0 7.350 7.150 7.400 7.300 7.500 47,042 345,045 7.3348 4.770 4.640 4.803 4.738 4.867 72,484 4.7603 0.14%
2014-01-30 0 7.340 7.270 7.780 - - 0 0 - 4.764 4.718 5.049 - - 0 - 0.00%
2014-01-29 0 7.340 7.270 7.350 7.290 7.340 122,854 898,959 7.3173 4.764 4.718 4.770 4.731 4.764 189,299 4.7489 1.94%
2014-01-28 0 7.200 7.200 7.290 7.160 7.230 25,000 179,830 7.1932 4.673 4.673 4.731 4.647 4.692 38,521 4.6684 -0.41%
2014-01-27 0 7.230 7.230 7.240 7.120 7.120 20,005 142,435 7.1200 4.692 4.692 4.699 4.621 4.621 30,825 4.6208 -0.14%
2014-01-24 0 7.240 7.220 7.270 7.240 7.260 63,000 456,480 7.2457 4.699 4.686 4.718 4.699 4.712 97,073 4.7024 -0.82%
2014-01-23 0 7.300 7.240 7.310 7.230 7.300 206,000 1,499,170 7.2775 4.738 4.699 4.744 4.692 4.738 317,413 4.7231 0.69%
2014-01-22 0 7.250 7.240 7.330 7.220 7.300 113,000 819,480 7.2520 4.705 4.699 4.757 4.686 4.738 174,115 4.7065 -0.28%
2014-01-21 0 7.270 7.240 7.300 7.210 7.310 45,180 326,397 7.2244 4.718 4.699 4.738 4.679 4.744 69,615 4.6886 -0.14%
2014-01-20 0 7.280 7.200 7.280 7.270 7.280 73,000 527,290 7.2232 4.725 4.673 4.725 4.718 4.725 112,481 4.6878 1.39%
2014-01-17 0 7.180 7.190 7.200 7.060 7.310 58,000 418,920 7.2228 4.660 4.666 4.673 4.582 4.744 89,369 4.6875 -1.78%
2014-01-16 0 7.310 7.260 7.340 7.260 7.310 83,147 605,044 7.2768 4.744 4.712 4.764 4.712 4.744 128,116 4.7226 0.83%
2014-01-15 0 7.250 7.250 7.350 7.250 7.310 50,000 364,200 7.2840 4.705 4.705 4.770 4.705 4.744 77,042 4.7273 -1.63%
2014-01-14 0 7.370 7.230 7.370 7.180 7.370 3,422 24,858 7.2642 4.783 4.692 4.783 4.660 4.783 5,273 4.7144 0.96%
2014-01-13 0 7.300 7.270 7.400 7.300 7.330 82,627 604,166 7.3120 4.738 4.718 4.803 4.738 4.757 127,315 4.7454 -1.08%
2014-01-10 0 7.380 7.320 7.380 7.260 7.450 98,000 714,600 7.2918 4.790 4.751 4.790 4.712 4.835 151,002 4.7324 -0.14%
2014-01-09 0 7.390 7.300 7.390 7.270 7.450 185,799 1,359,752 7.3184 4.796 4.738 4.796 4.718 4.835 286,287 4.7496 0.54%
2014-01-08 0 7.350 7.340 7.350 7.170 7.350 569,991 4,070,422 7.1412 4.770 4.764 4.770 4.653 4.770 878,266 4.6346 1.24%
2014-01-07 0 7.260 7.200 7.260 7.090 7.260 146,300 1,052,944 7.1972 4.712 4.673 4.712 4.601 4.712 225,425 4.6709 1.11%
2014-01-06 0 7.180 7.120 7.180 7.030 7.200 359,882 2,554,936 7.0994 4.660 4.621 4.660 4.562 4.673 554,521 4.6075 1.84%
2014-01-03 0 7.050 7.050 7.080 7.000 7.060 564,501 3,963,291 7.0209 4.575 4.575 4.595 4.543 4.582 869,807 4.5565 0.00%
2014-01-02 0 7.050 7.010 7.050 6.960 7.070 674,049 4,730,161 7.0175 4.575 4.549 4.575 4.517 4.588 1,038,603 4.5544 0.00%
2013-12-31 0 7.050 7.030 7.050 7.000 7.150 147,052 1,031,811 7.0166 4.575 4.562 4.575 4.543 4.640 226,584 4.5538 -0.42%
2013-12-30 0 7.080 7.080 7.170 7.000 7.080 126,000 889,610 7.0604 4.595 4.595 4.653 4.543 4.595 194,146 4.5822 0.28%
2013-12-27 0 7.060 7.060 7.070 6.930 7.070 64,985 455,645 7.0115 4.582 4.582 4.588 4.498 4.588 100,132 4.5505 -0.28%
2013-12-24 0 7.080 6.960 7.080 7.080 7.080 11,000 77,880 7.0800 4.595 4.517 4.595 4.595 4.595 16,949 4.5949 0.14%
2013-12-23 0 7.070 7.070 7.080 7.000 7.000 10,219 71,537 7.0004 4.588 4.588 4.595 4.543 4.543 15,746 4.5432 0.71%
2013-12-20 0 7.020 7.020 7.050 6.900 7.020 47,000 329,150 7.0032 4.556 4.556 4.575 4.478 4.556 72,420 4.5450 0.00%
2013-12-19 0 7.020 7.000 7.100 7.020 7.100 35,840 252,146 7.0353 4.556 4.543 4.608 4.556 4.608 55,224 4.5659 0.14%
2013-12-18 0 7.010 7.010 7.080 7.010 7.110 64,001 452,087 7.0637 4.549 4.549 4.595 4.549 4.614 98,615 4.5843 -1.27%
2013-12-17 0 7.100 7.040 7.100 7.040 7.100 110,000 780,700 7.0973 4.608 4.569 4.608 4.569 4.608 169,493 4.6061 1.43%
2013-12-16 0 7.000 7.000 7.100 6.940 7.040 282,000 1,980,880 7.0244 4.543 4.543 4.608 4.504 4.569 434,517 4.5588 0.43%
2013-12-13 0 6.970 6.830 6.990 - - 0 0 - 4.524 4.433 4.536 - - 0 - 0.00%
2013-12-12 0 6.970 6.900 6.970 6.980 7.000 15,000 104,800 6.9867 4.524 4.478 4.524 4.530 4.543 23,113 4.5343 -1.13%
2013-12-11 0 7.050 7.010 7.060 7.050 7.070 27,000 190,670 7.0619 4.575 4.549 4.582 4.575 4.588 41,603 4.5831 -0.70%
2013-12-10 0 7.100 7.060 7.100 7.060 7.100 112,000 794,620 7.0948 4.608 4.582 4.608 4.582 4.608 172,574 4.6045 0.14%
2013-12-09 0 7.090 7.050 7.090 7.030 7.160 23,890 170,623 7.1420 4.601 4.575 4.601 4.562 4.647 36,811 4.6351 -1.12%
2013-12-06 0 7.170 7.110 7.170 7.150 7.200 191,000 1,373,360 7.1904 4.653 4.614 4.653 4.640 4.673 294,301 4.6665 -0.42%
2013-12-05 0 7.200 7.200 7.210 7.150 7.230 165,712 1,188,150 7.1700 4.673 4.673 4.679 4.640 4.692 255,336 4.6533 0.00%
2013-12-04 0 7.200 7.130 7.200 7.170 7.220 138,000 992,450 7.1917 4.673 4.627 4.673 4.653 4.686 212,636 4.6674 1.41%
2013-12-03 0 7.100 6.930 7.180 7.100 7.210 136,000 975,060 7.1696 4.608 4.498 4.660 4.608 4.679 209,554 4.6530 -1.80%
2013-12-02 0 7.230 7.180 7.240 7.150 7.240 8,000 57,700 7.2125 4.692 4.660 4.699 4.640 4.699 12,327 4.6809 0.70%
2013-11-29 0 7.180 7.140 7.220 - - 0 0 - 4.660 4.634 4.686 - - 0 - 0.00%
2013-11-28 0 7.180 7.090 7.190 7.130 7.240 113,000 808,720 7.1568 4.660 4.601 4.666 4.627 4.699 174,115 4.6447 -0.83%
2013-11-27 0 7.240 7.200 7.240 7.100 7.250 79,561 569,559 7.1588 4.699 4.673 4.699 4.608 4.705 122,591 4.6460 1.97%
2013-11-26 0 7.100 7.050 7.100 7.040 7.100 44,000 310,720 7.0618 4.608 4.575 4.608 4.569 4.608 67,797 4.5831 0.85%
2013-11-25 0 7.040 6.970 7.040 7.020 7.040 25,000 175,900 7.0360 4.569 4.524 4.569 4.556 4.569 38,521 4.5663 0.14%
2013-11-22 0 7.030 7.010 7.050 7.030 7.040 80,000 562,700 7.0338 4.562 4.549 4.575 4.562 4.569 123,267 4.5649 0.43%
2013-11-21 0 7.000 7.000 7.200 7.000 7.000 10,000 70,000 7.0000 4.543 4.543 4.673 4.543 4.543 15,408 4.5430 0.29%
2013-11-20 0 6.980 6.960 7.050 - - 6 40 6.6667 4.530 4.517 4.575 - - 9 4.3266 0.00%
2013-11-19 0 6.980 6.910 7.000 6.980 6.980 10,107 70,532 6.9785 4.530 4.485 4.543 4.530 4.530 15,573 4.5290 -0.29%
2013-11-18 0 7.000 6.960 7.000 6.800 7.100 478,316 3,352,542 7.0091 4.543 4.517 4.543 4.413 4.608 737,009 4.5488 -0.85%
2013-11-15 0 7.110 7.100 7.150 7.060 7.110 148,051 1,052,309 7.1077 4.582 4.575 4.608 4.550 4.582 229,739 4.5805 0.14%
2013-11-14 0 7.100 7.070 7.130 7.100 7.150 73,987 526,968 7.1224 4.575 4.556 4.595 4.575 4.608 114,810 4.5899 0.71%
2013-11-13 0 7.050 7.000 7.100 7.000 7.120 75,000 531,410 7.0855 4.543 4.511 4.575 4.511 4.588 116,382 4.5661 -1.81%
2013-11-12 0 7.180 7.130 7.180 7.130 7.190 19,000 136,000 7.1579 4.627 4.595 4.627 4.595 4.633 29,483 4.6128 -0.14%
2013-11-11 0 7.190 7.150 7.200 7.140 7.220 60,200 432,940 7.1917 4.633 4.608 4.640 4.601 4.653 93,416 4.6346 0.28%
2013-11-08 0 7.170 7.170 7.180 7.090 7.200 58,091 416,885 7.1764 4.621 4.621 4.627 4.569 4.640 90,143 4.6247 -0.69%
2013-11-07 0 7.220 7.220 7.230 7.180 7.280 189,000 1,365,640 7.2256 4.653 4.653 4.659 4.627 4.691 293,281 4.6564 0.84%
2013-11-06 0 7.160 7.110 7.170 7.090 7.160 16,000 113,660 7.1038 4.614 4.582 4.621 4.569 4.614 24,828 4.5779 -0.42%
2013-11-05 0 7.190 7.100 7.190 7.000 7.200 119,000 848,500 7.1303 4.633 4.575 4.633 4.511 4.640 184,659 4.5950 1.55%
2013-11-04 0 7.080 6.990 7.080 7.080 7.080 21,000 146,080 6.9562 4.563 4.505 4.563 4.563 4.563 32,587 4.4828 1.14%
2013-11-01 0 7.000 6.910 7.000 6.880 7.000 41,250 286,572 6.9472 4.511 4.453 4.511 4.434 4.511 64,010 4.4770 0.14%
2013-10-31 0 6.990 6.870 7.000 6.900 7.000 61,704 427,137 6.9224 4.505 4.427 4.511 4.447 4.511 95,749 4.4610 1.60%
2013-10-30 0 6.880 6.880 6.910 6.880 6.910 24,401 168,390 6.9009 4.434 4.434 4.453 4.434 4.453 37,864 4.4472 -0.58%
2013-10-29 0 6.920 6.920 6.930 6.920 6.950 33,848 234,863 6.9388 4.459 4.459 4.466 4.459 4.479 52,524 4.4716 -0.86%
2013-10-28 0 6.980 6.940 6.980 6.980 6.980 28,000 195,440 6.9800 4.498 4.472 4.498 4.498 4.498 43,449 4.4981 -0.14%
2013-10-25 0 6.990 6.930 7.020 6.950 6.990 88,164 614,113 6.9656 4.505 4.466 4.524 4.479 4.505 136,809 4.4888 0.14%
2013-10-24 0 6.980 6.930 6.980 6.920 7.000 50,000 347,900 6.9580 4.498 4.466 4.498 4.459 4.511 77,588 4.4840 0.87%
2013-10-23 0 6.920 6.920 7.040 6.920 7.050 50,000 350,260 7.0052 4.459 4.459 4.537 4.459 4.543 77,588 4.5144 -2.54%
2013-10-22 0 7.100 7.050 7.100 7.100 7.100 30,000 213,000 7.1000 4.575 4.543 4.575 4.575 4.575 46,553 4.5755 -1.11%
2013-10-21 0 7.180 7.120 7.190 6.900 7.190 191,000 1,358,960 7.1150 4.627 4.588 4.633 4.447 4.633 296,385 4.5851 -0.28%
2013-10-18 0 7.200 7.190 7.210 7.120 7.200 185,000 1,323,480 7.1539 4.640 4.633 4.646 4.588 4.640 287,074 4.6102 -0.14%
2013-10-17 0 7.210 7.130 7.220 6.980 7.240 100,198 716,369 7.1495 4.646 4.595 4.653 4.498 4.666 155,483 4.6074 1.69%
2013-10-16 0 7.090 7.090 7.100 7.000 7.100 20,000 140,460 7.0230 4.569 4.569 4.575 4.511 4.575 31,035 4.5258 -1.66%
2013-10-15 0 7.210 7.070 7.210 6.890 7.240 303,426 2,153,683 7.0979 4.646 4.556 4.646 4.440 4.666 470,842 4.5741 4.64%
2013-10-11 0 6.890 6.860 6.900 6.800 6.900 214,661 1,472,010 6.8574 4.440 4.421 4.447 4.382 4.447 333,101 4.4191 1.17%
2013-10-10 0 6.810 6.770 6.810 6.730 6.840 222,000 1,506,680 6.7868 4.389 4.363 4.389 4.337 4.408 344,489 4.3737 -0.15%
2013-10-09 0 6.820 6.820 6.830 6.760 6.820 60,000 407,180 6.7863 4.395 4.395 4.401 4.356 4.395 93,105 4.3733 0.00%
2013-10-08 0 6.820 6.820 6.840 6.730 6.840 115,036 781,817 6.7963 4.395 4.395 4.408 4.337 4.408 178,508 4.3797 1.34%
2013-10-07 0 6.730 6.770 6.780 6.730 6.780 237,529 1,603,063 6.7489 4.337 4.363 4.369 4.337 4.369 368,587 4.3492 -0.15%
2013-10-04 0 6.740 6.680 6.740 6.630 6.750 133,285 891,272 6.6870 4.343 4.305 4.343 4.273 4.350 206,826 4.3093 1.35%
2013-10-03 0 6.650 6.600 6.650 6.500 6.680 292,687 1,932,915 6.6040 4.285 4.253 4.285 4.189 4.305 454,178 4.2559 1.22%
2013-10-02 0 6.570 6.510 6.570 6.500 6.590 49,075 321,504 6.5513 4.234 4.195 4.234 4.189 4.247 76,152 4.2219 0.00%
2013-09-30 0 6.570 6.570 6.580 6.500 6.550 32,400 211,192 6.5183 4.234 4.234 4.240 4.189 4.221 50,277 4.2006 0.46%
2013-09-27 0 6.540 6.480 6.540 6.490 6.540 91,488 594,418 6.4972 4.215 4.176 4.215 4.182 4.215 141,967 4.1870 1.08%
2013-09-26 0 6.470 6.440 6.480 6.470 6.470 114,504 740,780 6.4695 4.169 4.150 4.176 4.169 4.169 177,682 4.1691 -0.15%
2013-09-25 0 6.480 6.400 6.480 6.380 6.490 34,137 218,255 6.3935 4.176 4.124 4.176 4.111 4.182 52,972 4.1202 1.89%
2013-09-24 0 6.360 6.350 6.440 6.360 6.440 108,042 690,655 6.3925 4.099 4.092 4.150 4.099 4.150 167,655 4.1195 -2.00%
2013-09-23 0 6.490 6.420 6.490 6.430 6.490 25,000 161,650 6.4660 4.182 4.137 4.182 4.144 4.182 38,794 4.1669 -0.46%
2013-09-19 0 6.520 6.470 6.530 6.410 6.530 304,000 1,972,990 6.4901 4.202 4.169 4.208 4.131 4.208 471,733 4.1824 1.40%
2013-09-18 0 6.430 6.410 6.430 6.400 6.450 94,500 606,200 6.4148 4.144 4.131 4.144 4.124 4.157 146,641 4.1339 0.63%
2013-09-17 0 6.390 6.390 6.400 6.320 6.390 31,000 197,340 6.3658 4.118 4.118 4.124 4.073 4.118 48,104 4.1023 0.47%
2013-09-16 0 6.360 6.360 6.370 6.320 6.390 372,324 2,362,817 6.3461 4.099 4.099 4.105 4.073 4.118 577,755 4.0897 0.32%
2013-09-13 0 6.340 6.320 6.340 6.310 6.350 157,000 993,980 6.3311 4.086 4.073 4.086 4.066 4.092 243,625 4.0800 0.00%
2013-09-12 0 6.340 6.300 6.350 6.320 6.370 43,458 275,501 6.3395 4.086 4.060 4.092 4.073 4.105 67,436 4.0854 0.00%
2013-09-11 0 6.340 6.330 6.340 6.230 6.340 86,640 544,928 6.2896 4.086 4.079 4.086 4.015 4.086 134,444 4.0532 1.77%
2013-09-10 0 6.230 6.230 6.280 6.220 6.250 118,286 737,144 6.2319 4.015 4.015 4.047 4.008 4.028 183,551 4.0160 -0.32%
2013-09-09 0 6.250 6.200 6.280 6.200 6.330 128,213 801,557 6.2518 4.028 3.995 4.047 3.995 4.079 198,955 4.0288 -1.26%
2013-09-06 0 6.330 6.250 6.350 6.250 6.350 117,000 733,270 6.2673 4.079 4.028 4.092 4.028 4.092 181,555 4.0388 -0.47%
2013-09-05 0 6.360 6.310 6.360 6.330 6.400 194,000 1,236,810 6.3753 4.099 4.066 4.099 4.079 4.124 301,040 4.1085 0.63%
2013-09-04 0 6.320 6.310 6.380 6.320 6.380 23,400 148,402 6.3420 4.073 4.066 4.111 4.073 4.111 36,311 4.0870 0.32%
2013-09-03 0 6.300 6.180 6.350 6.220 6.390 332,852 2,088,349 6.2741 4.060 3.983 4.092 4.008 4.118 516,504 4.0432 -1.10%
2013-09-02 0 6.370 6.260 6.400 6.250 6.400 191,615 1,215,813 6.3451 4.105 4.034 4.124 4.028 4.124 297,339 4.0890 0.16%
2013-08-30 0 6.360 6.230 6.360 6.170 6.400 91,884 572,296 6.2285 4.099 4.015 4.099 3.976 4.124 142,581 4.0138 2.91%
2013-08-29 0 6.180 6.150 6.240 6.060 6.180 51,000 313,660 6.1502 3.983 3.963 4.021 3.905 3.983 79,139 3.9634 0.49%
2013-08-28 0 6.150 6.150 6.240 5.930 6.150 40,827 248,178 6.0788 3.963 3.963 4.021 3.821 3.963 63,353 3.9174 -2.07%
2013-08-27 0 6.280 6.200 6.300 6.150 6.280 115,000 708,020 6.1567 4.047 3.995 4.060 3.963 4.047 178,452 3.9676 0.80%
2013-08-26 0 6.230 6.140 6.230 6.230 6.260 94,000 585,910 6.2331 4.015 3.957 4.015 4.015 4.034 145,865 4.0168 -0.48%
2013-08-23 0 6.260 6.200 6.260 6.200 6.290 69,248 430,341 6.2145 4.034 3.995 4.034 3.995 4.053 107,456 4.0048 0.00%
2013-08-22 0 6.260 6.260 6.270 6.060 6.260 26,042 160,646 6.1687 4.034 4.034 4.041 3.905 4.034 40,411 3.9753 0.32%
2013-08-21 0 6.240 6.200 6.260 6.200 6.240 16,519 102,519 6.2061 4.021 3.995 4.034 3.995 4.021 25,633 3.9994 0.00%
2013-08-20 0 6.240 6.200 6.270 6.240 6.400 24,244 153,857 6.3462 4.021 3.995 4.041 4.021 4.124 37,621 4.0897 -2.50%
2013-08-19 0 6.400 6.350 6.400 - - 0 0 - 4.124 4.092 4.124 - - 0 - 0.00%
2013-08-16 0 6.400 6.350 6.400 6.300 6.400 14,000 88,900 6.3500 4.124 4.092 4.124 4.060 4.124 21,725 4.0921 0.00%
2013-08-15 0 6.400 6.360 6.440 6.400 6.450 52,151 336,028 6.4434 4.124 4.099 4.150 4.124 4.157 80,926 4.1523 -0.62%
2013-08-13 0 6.440 6.410 6.450 6.300 6.440 15,336 98,090 6.3961 4.150 4.131 4.157 4.060 4.150 23,798 4.1218 -0.16%
2013-08-12 0 6.450 6.400 6.450 6.420 6.460 46,799 301,575 6.4440 4.157 4.124 4.157 4.137 4.163 72,621 4.1528 -1.07%
2013-08-09 0 6.520 6.460 6.520 6.520 6.520 10,000 65,200 6.5200 4.202 4.163 4.202 4.202 4.202 15,518 4.2017 0.00%
2013-08-08 0 6.520 6.500 6.550 6.450 6.550 41,542 270,029 6.5001 4.202 4.189 4.221 4.157 4.221 64,463 4.1889 -0.46%
2013-08-07 0 6.550 6.500 6.550 6.450 6.550 82,000 534,110 6.5135 4.221 4.189 4.221 4.157 4.221 127,244 4.1975 0.46%
2013-08-06 0 6.520 6.450 6.530 6.380 6.530 146,294 946,197 6.4678 4.202 4.157 4.208 4.111 4.208 227,012 4.1680 1.09%
2013-08-05 0 6.450 6.360 6.450 6.200 6.450 150,910 960,393 6.3640 4.157 4.099 4.157 3.995 4.157 234,175 4.1012 1.90%
2013-08-02 0 6.330 6.300 6.330 6.280 6.360 247,000 1,563,030 6.3281 4.079 4.060 4.079 4.047 4.099 383,283 4.0780 0.80%
2013-08-01 0 6.280 6.250 6.280 6.200 6.280 112,000 697,750 6.2299 4.047 4.028 4.047 3.995 4.047 173,796 4.0148 1.62%
2013-07-31 0 6.180 6.150 6.180 6.150 6.180 125,000 769,210 6.1537 3.983 3.963 3.983 3.963 3.983 193,969 3.9656 0.65%
2013-07-30 0 6.140 6.100 6.150 6.070 6.140 30,000 183,280 6.1093 3.957 3.931 3.963 3.912 3.957 46,553 3.9371 1.15%
2013-07-29 0 6.070 6.010 6.070 6.010 6.100 13,000 79,050 6.0808 3.912 3.873 3.912 3.873 3.931 20,173 3.9186 -0.33%
2013-07-26 0 6.090 6.090 6.100 6.000 6.100 102,959 623,536 6.0562 3.925 3.925 3.931 3.867 3.931 159,767 3.9028 1.33%
2013-07-25 0 6.010 6.000 6.050 5.820 6.060 213,000 1,255,820 5.8959 3.873 3.867 3.899 3.751 3.905 330,524 3.7995 3.26%
2013-07-24 0 5.820 5.770 5.830 5.700 5.820 76,000 433,800 5.7079 3.751 3.718 3.757 3.673 3.751 117,933 3.6784 1.04%
2013-07-23 0 5.760 5.700 5.790 5.650 5.760 39,000 222,790 5.7126 3.712 3.673 3.731 3.641 3.712 60,518 3.6814 1.59%
2013-07-22 0 5.670 5.670 5.680 5.570 5.600 8,000 44,930 5.6163 3.654 3.654 3.660 3.589 3.609 12,414 3.6193 -1.05%
2013-07-19 0 5.730 5.560 5.730 5.550 5.790 60,000 336,280 5.6047 3.693 3.583 3.693 3.577 3.731 93,105 3.6118 0.70%
2013-07-18 0 5.690 5.690 5.780 - - 0 0 - 3.667 3.667 3.725 - - 0 - 0.35%
2013-07-17 0 5.670 5.650 5.690 5.610 5.690 23,000 130,670 5.6813 3.654 3.641 3.667 3.615 3.667 35,690 3.6612 0.35%
2013-07-16 0 5.650 5.650 5.660 5.610 5.650 12,000 67,530 5.6275 3.641 3.641 3.647 3.615 3.641 18,621 3.6265 0.89%
2013-07-15 0 5.600 5.600 5.680 5.500 5.580 39,000 215,440 5.5241 3.609 3.609 3.660 3.544 3.596 60,518 3.5599 -0.36%
2013-07-12 0 5.620 5.350 5.620 5.600 5.620 10,000 56,020 5.6020 3.622 3.448 3.622 3.609 3.622 15,518 3.6101 0.36%
2013-07-11 0 5.600 5.500 5.600 5.550 5.600 58,000 324,360 5.5924 3.609 3.544 3.609 3.577 3.609 90,002 3.6039 0.00%
2013-07-10 0 5.600 5.520 5.600 5.400 5.600 100,611 552,674 5.4932 3.609 3.557 3.609 3.480 3.609 156,124 3.5400 3.70%
2013-07-09 0 5.400 5.360 5.400 5.270 5.400 101,073 543,624 5.3785 3.480 3.454 3.480 3.396 3.480 156,840 3.4661 0.00%
2013-07-08 0 5.400 5.190 5.400 5.000 5.400 18,000 92,620 5.1456 3.480 3.345 3.480 3.222 3.480 27,932 3.3160 1.89%
2013-07-05 0 5.300 5.300 5.350 5.280 5.300 26,563 140,355 5.2839 3.415 3.415 3.448 3.403 3.415 41,219 3.4051 0.00%
2013-07-04 0 5.300 5.300 5.350 5.300 5.300 4,000 21,200 5.3000 3.415 3.415 3.448 3.415 3.415 6,207 3.4155 0.00%
2013-07-03 0 5.300 5.150 5.350 - - 0 0 - 3.415 3.319 3.448 - - 0 - 0.00%
2013-07-02 0 5.300 5.300 5.350 5.250 5.300 3,000 15,800 5.2667 3.415 3.415 3.448 3.383 3.415 4,655 3.3940 -2.75%
2013-06-28 0 5.450 5.100 5.470 - - 0 0 - 3.512 3.287 3.525 - - 0 - 0.00%
2013-06-27 0 5.450 5.130 5.450 5.260 5.480 17,067 89,982 5.2723 3.512 3.306 3.512 3.390 3.531 26,484 3.3976 3.61%
2013-06-26 0 5.260 5.100 5.300 5.260 5.280 15,000 79,020 5.2680 3.390 3.287 3.415 3.390 3.403 23,276 3.3949 -0.75%
2013-06-25 0 5.300 5.200 5.300 5.300 5.300 13,000 68,900 5.3000 3.415 3.351 3.415 3.415 3.415 20,173 3.4155 0.00%
2013-06-24 0 5.300 4.950 5.470 5.300 5.300 2,000 10,600 5.3000 3.415 3.190 3.525 3.415 3.415 3,104 3.4155 -3.64%
2013-06-21 0 5.500 4.950 5.500 5.500 5.500 6,000 32,000 5.3333 3.544 3.190 3.544 3.544 3.544 9,311 3.4370 0.00%
2013-06-20 0 5.500 5.500 5.550 5.400 5.410 11,026 59,639 5.4089 3.544 3.544 3.577 3.480 3.486 17,110 3.4857 0.00%
2013-06-19 0 5.500 5.410 5.500 - - 1,800 9,680 5.3778 3.544 3.486 3.544 - - 2,793 3.4656 -0.90%
2013-06-18 0 5.550 5.380 5.550 - - 0 0 - 3.577 3.467 3.577 - - 0 - 0.00%
2013-06-17 0 5.550 5.760 5.800 5.500 5.500 20,889 114,818 5.4966 3.577 3.712 3.738 3.544 3.544 32,415 3.5422 0.00%
2013-06-14 0 5.550 5.490 5.650 5.360 5.550 66,000 364,890 5.5286 3.577 3.538 3.641 3.454 3.577 102,416 3.5628 0.00%
2013-06-13 0 5.550 5.400 5.550 5.550 5.550 13,000 72,150 5.5500 3.577 3.480 3.577 3.577 3.577 20,173 3.5766 0.87%
2013-06-11 0 5.530 5.460 5.530 5.530 5.600 11,000 61,530 5.5936 3.546 3.501 3.546 3.546 3.591 17,156 3.5865 -3.49%
2013-06-10 0 5.730 5.620 5.730 5.620 5.730 9,975 56,169 5.6310 3.674 3.603 3.674 3.603 3.674 15,558 3.6104 1.96%
2013-06-07 0 5.620 5.660 5.740 5.610 5.620 30,000 168,330 5.6110 3.603 3.629 3.680 3.597 3.603 46,790 3.5976 -0.71%
2013-06-06 0 5.660 5.660 5.720 5.620 5.630 10,000 56,240 5.6240 3.629 3.629 3.667 3.603 3.610 15,597 3.6059 -1.22%
2013-06-05 0 5.730 5.710 5.780 5.730 5.730 69,749 399,599 5.7291 3.674 3.661 3.706 3.674 3.674 108,784 3.6733 -1.21%
2013-06-04 0 5.800 5.800 5.810 5.710 5.750 135,795 778,765 5.7349 3.719 3.719 3.725 3.661 3.687 211,793 3.6770 0.17%
2013-06-03 0 5.790 5.770 5.900 5.780 5.790 9,141 52,866 5.7834 3.712 3.700 3.783 3.706 3.712 14,257 3.7081 0.52%
2013-05-31 0 5.760 5.760 5.800 5.750 5.800 33,000 190,010 5.7579 3.693 3.693 3.719 3.687 3.719 51,468 3.6918 0.00%
2013-05-30 0 5.760 5.760 5.800 5.750 5.800 82,497 476,031 5.7703 3.693 3.693 3.719 3.687 3.719 128,667 3.6997 -0.35%
2013-05-29 0 5.780 5.780 5.840 5.740 5.850 177,427 1,023,639 5.7694 3.706 3.706 3.744 3.680 3.751 276,724 3.6991 -0.69%
2013-05-28 0 5.820 5.780 5.900 5.730 5.820 49,533 286,114 5.7762 3.732 3.706 3.783 3.674 3.732 77,254 3.7035 0.69%
2013-05-27 0 5.780 5.780 5.920 5.750 5.800 40,518 233,907 5.7729 3.706 3.706 3.796 3.687 3.719 63,194 3.7014 0.70%
2013-05-24 0 5.740 5.740 5.750 5.740 5.780 155,000 891,810 5.7536 3.680 3.680 3.687 3.680 3.706 241,746 3.6890 -0.52%
2013-05-23 0 5.770 5.770 5.780 5.730 5.770 42,000 241,660 5.7538 3.700 3.700 3.706 3.674 3.700 65,505 3.6892 -0.52%
2013-05-22 0 5.800 5.800 5.850 5.790 5.800 41,000 237,790 5.7998 3.719 3.719 3.751 3.712 3.719 63,946 3.7186 -0.68%
2013-05-21 0 5.840 5.820 5.850 5.780 5.840 252,584 1,469,476 5.8178 3.744 3.732 3.751 3.706 3.744 393,943 3.7302 0.34%
2013-05-20 0 5.820 5.820 5.870 5.820 5.860 16,000 93,720 5.8575 3.732 3.732 3.764 3.732 3.757 24,954 3.7556 -0.68%
2013-05-16 0 5.860 5.800 5.870 5.800 5.860 85,419 497,019 5.8186 3.757 3.719 3.764 3.719 3.757 133,224 3.7307 1.03%
2013-05-15 0 5.800 5.760 5.800 5.750 5.820 204,850 1,188,085 5.7998 3.719 3.693 3.719 3.687 3.732 319,494 3.7186 0.17%
2013-05-14 0 5.790 5.780 5.800 5.790 5.800 57,000 330,570 5.7995 3.712 3.706 3.719 3.712 3.719 88,900 3.7184 -1.86%
2013-05-13 0 5.900 5.900 6.010 5.900 6.000 11,000 65,310 5.9373 3.783 3.783 3.853 3.783 3.847 17,156 3.8068 -1.67%
2013-05-10 0 6.000 6.000 6.040 - - 0 0 - 3.847 3.847 3.873 - - 0 - 0.17%
2013-05-09 0 5.990 5.970 6.040 5.990 5.990 9,022 54,043 5.9901 3.841 3.828 3.873 3.841 3.841 14,071 3.8407 0.50%
2013-05-08 0 5.960 5.960 6.040 5.960 6.000 71,282 427,626 5.9991 3.821 3.821 3.873 3.821 3.847 111,175 3.8464 -0.83%
2013-05-07 0 6.010 5.950 6.040 5.930 6.010 139,000 828,630 5.9614 3.853 3.815 3.873 3.802 3.853 216,791 3.8222 -0.66%
2013-05-06 0 6.050 6.000 6.050 6.050 6.070 26,113 158,125 6.0554 3.879 3.847 3.879 3.879 3.892 40,727 3.8825 -0.49%
2013-05-03 0 6.080 6.020 6.120 - - 0 0 - 3.898 3.860 3.924 - - 0 - 0.00%
2013-05-02 0 6.080 5.980 6.100 - - 0 0 - 3.898 3.834 3.911 - - 0 - 0.00%
2013-04-30 0 6.080 6.010 6.170 6.080 6.090 9,000 54,770 6.0856 3.898 3.853 3.956 3.898 3.905 14,037 3.9019 -1.46%
2013-04-29 0 6.170 6.010 6.170 - - 0 0 - 3.956 3.853 3.956 - - 0 - 0.00%
2013-04-26 0 6.170 6.170 6.180 6.130 6.200 106,858 659,616 6.1728 3.956 3.956 3.962 3.930 3.975 166,661 3.9578 0.33%
2013-04-25 0 6.150 6.130 6.190 6.110 6.200 31,240 191,906 6.1430 3.943 3.930 3.969 3.918 3.975 48,723 3.9387 -0.81%
2013-04-24 0 6.200 6.200 6.220 6.140 6.230 8,285 50,952 6.1499 3.975 3.975 3.988 3.937 3.994 12,922 3.9431 -0.32%
2013-04-23 0 6.220 6.120 6.220 6.150 6.240 144,960 897,851 6.1938 3.988 3.924 3.988 3.943 4.001 226,087 3.9713 0.00%
2013-04-22 0 6.220 6.220 6.250 6.140 6.240 65,000 402,810 6.1971 3.988 3.988 4.007 3.937 4.001 101,377 3.9734 1.80%
2013-04-19 0 6.110 6.070 6.110 6.040 6.120 84,000 511,150 6.0851 3.918 3.892 3.918 3.873 3.924 131,011 3.9016 0.49%
2013-04-18 0 6.080 6.030 6.080 6.020 6.080 42,650 258,807 6.0682 3.898 3.866 3.898 3.860 3.898 66,519 3.8907 0.66%
2013-04-17 0 6.040 5.950 6.080 6.040 6.100 78,000 472,720 6.0605 3.873 3.815 3.898 3.873 3.911 121,653 3.8858 0.50%
2013-04-16 0 6.010 5.920 6.020 5.770 6.010 142,000 840,160 5.9166 3.853 3.796 3.860 3.700 3.853 221,470 3.7936 3.98%
2013-04-15 0 5.780 5.670 5.780 5.600 5.780 188,000 1,064,630 5.6629 3.706 3.635 3.706 3.591 3.706 293,214 3.6309 2.30%
2013-04-12 0 5.650 5.640 5.650 5.650 5.700 50,000 282,670 5.6534 3.623 3.616 3.623 3.623 3.655 77,983 3.6248 -0.18%
2013-04-11 0 5.660 5.660 5.670 5.650 5.710 480,000 2,721,400 5.6696 3.629 3.629 3.635 3.623 3.661 748,632 3.6352 0.00%
2013-04-10 0 5.660 5.650 5.680 5.650 5.680 307,000 1,736,190 5.6553 3.629 3.623 3.642 3.623 3.642 478,813 3.6260 0.00%
2013-04-09 0 5.660 5.650 5.660 5.620 5.680 286,000 1,617,060 5.6541 3.629 3.623 3.629 3.603 3.642 446,060 3.6252 0.71%
2013-04-08 0 5.620 5.620 5.650 5.600 5.710 236,000 1,331,150 5.6405 3.603 3.603 3.623 3.591 3.661 368,078 3.6165 -0.71%
2013-04-05 0 5.660 5.620 5.660 5.610 5.810 128,350 726,382 5.6594 3.629 3.603 3.629 3.597 3.725 200,181 3.6286 -3.08%
2013-04-03 0 5.840 5.750 5.840 5.780 5.970 18,000 104,880 5.8267 3.744 3.687 3.744 3.706 3.828 28,074 3.7359 0.52%
2013-04-02 0 5.810 5.670 5.810 5.810 5.910 52,000 303,710 5.8406 3.725 3.635 3.725 3.725 3.789 81,102 3.7448 -1.86%
2013-03-28 0 5.920 5.850 5.920 5.830 5.920 71,000 415,470 5.8517 3.796 3.751 3.796 3.738 3.796 110,735 3.7519 -0.50%
2013-03-27 0 5.950 5.910 5.950 5.930 5.970 104,000 618,200 5.9442 3.815 3.789 3.815 3.802 3.828 162,204 3.8113 0.17%
2013-03-26 0 5.940 5.910 5.940 5.880 5.950 94,000 557,400 5.9298 3.809 3.789 3.809 3.770 3.815 146,607 3.8020 0.00%
2013-03-25 0 5.940 5.860 5.950 5.900 6.070 255,000 1,510,590 5.9239 3.809 3.757 3.815 3.783 3.892 397,711 3.7982 -1.98%
2013-03-22 0 6.060 5.910 6.060 - - 0 0 - 3.885 3.789 3.885 - - 0 - -0.16%
2013-03-21 0 6.070 5.980 6.070 6.070 6.070 12,000 72,840 6.0700 3.892 3.834 3.892 3.892 3.892 18,716 3.8919 0.83%
2013-03-20 0 6.020 5.900 6.020 6.010 6.040 75,000 451,580 6.0211 3.860 3.783 3.860 3.853 3.873 116,974 3.8605 -0.17%
2013-03-19 0 6.030 6.000 6.070 6.030 6.070 32,250 195,132 6.0506 3.866 3.847 3.892 3.866 3.892 50,299 3.8795 0.08%
2013-03-18 0 6.070 6.070 6.090 6.000 6.130 159,000 966,440 6.0782 3.863 3.863 3.876 3.818 3.901 249,837 3.8683 -0.82%
2013-03-15 0 6.120 6.120 6.190 6.120 6.240 15,155 93,269 6.1543 3.895 3.895 3.939 3.895 3.971 23,813 3.9167 -1.29%
2013-03-14 0 6.200 6.130 6.200 6.130 6.400 127,000 784,960 6.1808 3.946 3.901 3.946 3.901 4.073 199,555 3.9336 -1.59%
2013-03-13 0 6.300 6.210 6.300 - - 0 0 - 4.009 3.952 4.009 - - 0 - -0.63%
2013-03-12 0 6.340 6.250 6.350 6.270 6.400 84,000 528,680 6.2938 4.035 3.978 4.041 3.990 4.073 131,989 4.0055 -0.47%
2013-03-11 0 6.370 6.340 6.380 6.300 6.400 138,915 880,587 6.3390 4.054 4.035 4.060 4.009 4.073 218,277 4.0343 0.00%
2013-03-08 0 6.370 6.370 6.390 6.350 6.390 148,325 945,377 6.3737 4.054 4.054 4.067 4.041 4.067 233,063 4.0563 -0.31%
2013-03-07 0 6.390 6.390 6.400 6.350 6.400 50,108 319,176 6.3698 4.067 4.067 4.073 4.041 4.073 78,735 4.0538 -0.16%
2013-03-06 0 6.400 6.320 6.400 6.400 6.410 205,000 1,312,050 6.4002 4.073 4.022 4.073 4.073 4.079 322,116 4.0732 0.00%
2013-03-05 0 6.400 6.310 6.400 6.400 6.410 273,649 1,751,549 6.4007 4.073 4.016 4.073 4.073 4.079 429,985 4.0735 1.59%
2013-03-04 0 6.300 6.300 6.350 6.230 6.320 179,000 1,124,970 6.2847 4.009 4.009 4.041 3.965 4.022 281,263 3.9997 -0.63%
2013-03-01 0 6.340 6.340 6.450 6.340 6.580 65,009 419,181 6.4480 4.035 4.035 4.105 4.035 4.188 102,149 4.1036 -3.21%
2013-02-28 0 6.550 6.450 6.550 6.350 6.680 70,000 453,140 6.4734 4.169 4.105 4.169 4.041 4.251 109,991 4.1198 3.97%
2013-02-27 0 6.300 6.210 6.350 6.200 6.350 19,000 118,720 6.2484 4.009 3.952 4.041 3.946 4.041 29,855 3.9766 0.48%
2013-02-26 0 6.270 6.200 6.270 6.100 6.270 214,978 1,337,752 6.2227 3.990 3.946 3.990 3.882 3.990 337,795 3.9602 0.00%
2013-02-25 0 6.270 6.270 6.280 6.150 6.400 247,000 1,542,720 6.2458 3.990 3.990 3.997 3.914 4.073 388,111 3.9749 -0.16%
2013-02-22 0 6.280 6.270 6.360 6.260 6.390 86,000 545,320 6.3409 3.997 3.990 4.048 3.984 4.067 135,132 4.0355 -1.57%
2013-02-21 0 6.380 6.340 6.440 6.310 6.600 296,000 1,911,740 6.4586 4.060 4.035 4.099 4.016 4.200 465,105 4.1103 -4.63%
2013-02-20 0 6.690 6.640 6.690 6.400 6.690 221,673 1,454,048 6.5594 4.258 4.226 4.258 4.073 4.258 348,315 4.1745 0.00%
2013-02-19 0 6.690 6.680 6.700 6.460 6.740 319,611 2,112,157 6.6085 4.258 4.251 4.264 4.111 4.289 502,205 4.2058 3.56%
2013-02-18 0 6.460 6.430 6.460 6.350 6.470 185,472 1,195,396 6.4452 4.111 4.092 4.111 4.041 4.118 291,432 4.1018 1.57%
2013-02-15 0 6.360 6.340 6.360 6.300 6.380 210,000 1,334,150 6.3531 4.048 4.035 4.048 4.009 4.060 329,973 4.0432 0.16%
2013-02-14 0 6.350 6.320 6.350 6.280 6.350 106,545 673,564 6.3219 4.041 4.022 4.041 3.997 4.041 167,414 4.0233 1.11%
2013-02-08 0 6.280 6.280 6.300 6.260 6.270 73,058 458,460 6.2753 3.997 3.997 4.009 3.984 3.990 114,796 3.9937 0.32%
2013-02-07 0 6.260 6.240 6.280 6.200 6.290 467,273 2,923,396 6.2563 3.984 3.971 3.997 3.946 4.003 734,226 3.9816 0.97%
2013-02-06 0 6.200 6.200 6.240 6.200 6.240 44,236 274,469 6.2047 3.946 3.946 3.971 3.946 3.971 69,508 3.9487 0.00%
2013-02-05 0 6.200 6.200 6.220 6.100 6.230 240,539 1,485,804 6.1770 3.946 3.946 3.959 3.882 3.965 377,959 3.9311 0.00%
2013-02-04 0 6.200 6.160 6.230 6.170 6.240 69,000 427,210 6.1914 3.946 3.920 3.965 3.927 3.971 108,420 3.9403 -0.32%
2013-02-01 0 6.220 6.200 6.220 6.120 6.230 156,000 966,280 6.1941 3.959 3.946 3.959 3.895 3.965 245,123 3.9420 0.32%
2013-01-31 0 6.200 6.150 6.220 6.120 6.230 439,500 2,725,070 6.2004 3.946 3.914 3.959 3.895 3.965 690,586 3.9460 0.98%
2013-01-30 0 6.140 6.140 6.160 6.060 6.150 70,591 430,711 6.1015 3.908 3.908 3.920 3.857 3.914 110,920 3.8831 0.66%
2013-01-29 0 6.100 6.060 6.130 6.100 6.100 20,898 127,432 6.0978 3.882 3.857 3.901 3.882 3.882 32,837 3.8807 0.00%
2013-01-28 0 6.100 6.060 6.100 6.060 6.140 27,000 164,460 6.0911 3.882 3.857 3.882 3.857 3.908 42,425 3.8765 -0.81%
2013-01-25 0 6.150 6.090 6.150 6.060 6.150 191,000 1,162,130 6.0845 3.914 3.876 3.914 3.857 3.914 300,118 3.8722 0.33%
2013-01-24 0 6.130 6.130 6.180 6.130 6.150 65,823 404,383 6.1435 3.901 3.901 3.933 3.901 3.914 103,428 3.9098 -0.97%
2013-01-23 0 6.190 6.160 6.200 6.130 6.200 234,356 1,449,255 6.1840 3.939 3.920 3.946 3.901 3.946 368,244 3.9356 0.98%
2013-01-22 0 6.130 6.130 6.180 6.100 6.190 59,700 367,746 6.1599 3.901 3.901 3.933 3.882 3.939 93,807 3.9203 -0.49%
2013-01-21 0 6.160 6.100 6.160 6.050 6.160 201,000 1,227,620 6.1076 3.920 3.882 3.920 3.850 3.920 315,831 3.8869 0.00%
2013-01-18 0 6.160 6.160 6.200 6.100 6.200 588,421 3,618,058 6.1488 3.920 3.920 3.946 3.882 3.946 924,586 3.9132 -0.16%
2013-01-17 0 6.170 6.130 6.170 6.000 6.200 652,042 4,003,217 6.1395 3.927 3.901 3.927 3.818 3.946 1,024,553 3.9073 2.66%
2013-01-16 0 6.010 6.010 6.100 5.880 6.050 282,388 1,682,995 5.9599 3.825 3.825 3.882 3.742 3.850 443,716 3.7930 2.74%
2013-01-15 0 5.850 5.840 5.870 5.760 5.900 219,994 1,285,056 5.8413 3.723 3.717 3.736 3.666 3.755 345,677 3.7175 1.21%
2013-01-14 0 5.780 5.780 5.790 5.750 5.800 1,572,664 9,085,512 5.7771 3.678 3.678 3.685 3.659 3.691 2,471,127 3.6767 0.00%
2013-01-11 0 5.780 5.740 5.780 5.730 5.800 422,594 2,443,453 5.7820 3.678 3.653 3.678 3.647 3.691 664,022 3.6798 -0.34%
2013-01-10 0 5.800 5.790 5.800 5.780 5.840 423,000 2,453,030 5.7991 3.691 3.685 3.691 3.678 3.717 664,660 3.6907 -0.17%
2013-01-09 0 5.810 5.800 5.810 5.770 5.810 39,000 225,630 5.7854 3.698 3.691 3.698 3.672 3.698 61,281 3.6819 -0.34%
2013-01-08 0 5.830 5.810 5.840 5.760 5.840 221,381 1,286,408 5.8108 3.710 3.698 3.717 3.666 3.717 347,856 3.6981 -0.17%
2013-01-07 0 5.840 5.790 5.840 5.790 5.900 449,100 2,615,553 5.8240 3.717 3.685 3.717 3.685 3.755 705,671 3.7065 1.04%
2013-01-04 0 5.780 5.780 5.810 5.700 5.810 116,094 666,031 5.7370 3.678 3.678 3.698 3.628 3.698 182,418 3.6511 1.76%
2013-01-03 0 5.680 5.650 5.700 5.600 5.680 319,604 1,796,922 5.6223 3.615 3.596 3.628 3.564 3.615 502,194 3.5781 1.43%
2013-01-02 0 5.600 5.590 5.600 5.600 5.900 805,217 4,633,824 5.7548 3.564 3.558 3.564 3.564 3.755 1,265,237 3.6624 -6.51%
2012-12-31 0 5.990 5.950 5.990 5.600 6.000 350,906 2,096,928 5.9758 3.812 3.787 3.812 3.564 3.818 551,379 3.8031 -0.83%
2012-12-28 0 6.040 6.040 6.140 6.000 6.250 702,690 4,303,468 6.1243 3.844 3.844 3.908 3.818 3.978 1,104,137 3.8976 1.85%
2012-12-27 0 5.930 5.910 5.950 5.240 5.930 791,346 4,500,396 5.6870 3.774 3.761 3.787 3.335 3.774 1,243,442 3.6193 13.82%
2012-12-24 0 5.210 5.150 5.230 4.950 5.240 371,537 1,925,777 5.1833 3.316 3.278 3.328 3.150 3.335 583,796 3.2987 5.68%
2012-12-21 0 4.930 4.940 4.960 4.730 4.980 522,000 2,544,880 4.8752 3.138 3.144 3.157 3.010 3.169 820,218 3.1027 4.67%
2012-12-20 0 4.710 4.700 4.720 4.620 4.720 606,669 2,826,940 4.6598 2.998 2.991 3.004 2.940 3.004 953,259 2.9656 0.86%
2012-12-19 0 4.670 4.650 4.670 4.600 4.680 198,467 917,069 4.6208 2.972 2.959 2.972 2.928 2.978 311,851 2.9407 1.52%
2012-12-18 0 4.600 4.600 4.630 4.580 4.660 228,000 1,052,580 4.6166 2.928 2.928 2.947 2.915 2.966 358,256 2.9381 0.00%
2012-12-17 0 4.600 4.600 4.630 4.580 4.640 88,000 405,580 4.6089 2.928 2.928 2.947 2.915 2.953 138,274 2.9332 -0.22%
2012-12-14 0 4.610 4.590 4.610 4.530 4.620 702,000 3,219,130 4.5857 2.934 2.921 2.934 2.883 2.940 1,103,052 2.9184 0.44%
2012-12-13 0 4.590 4.520 4.600 4.500 4.590 94,284 427,402 4.5331 2.921 2.877 2.928 2.864 2.921 148,148 2.8850 -0.22%
2012-12-12 0 4.600 4.570 4.600 4.500 4.600 366,607 1,677,341 4.5753 2.928 2.908 2.928 2.864 2.928 576,049 2.9118 1.32%
2012-12-11 0 4.540 4.530 4.540 4.530 4.550 214,407 973,111 4.5386 2.889 2.883 2.889 2.883 2.896 336,898 2.8884 0.00%
2012-12-10 0 4.540 4.510 4.540 4.510 4.540 67,000 303,040 4.5230 2.889 2.870 2.889 2.870 2.889 105,277 2.8785 0.22%
2012-12-07 0 4.530 4.520 4.530 4.500 4.540 78,639 355,025 4.5146 2.883 2.877 2.883 2.864 2.889 123,565 2.8732 1.12%
2012-12-06 0 4.480 4.470 4.480 4.380 4.500 552,219 2,476,839 4.4852 2.851 2.845 2.851 2.788 2.864 867,702 2.8545 2.28%
2012-12-05 0 4.380 4.350 4.380 4.250 4.400 233,216 1,005,972 4.3135 2.788 2.768 2.788 2.705 2.800 366,452 2.7452 3.06%
2012-12-04 0 4.250 4.230 4.270 4.200 4.270 306,034 1,299,362 4.2458 2.705 2.692 2.717 2.673 2.717 480,871 2.7021 0.95%
2012-12-03 0 4.210 4.150 4.210 4.150 4.210 56,000 233,010 4.1609 2.679 2.641 2.679 2.641 2.679 87,993 2.6481 0.00%
2012-11-30 0 4.210 4.180 4.210 4.210 4.240 27,000 113,850 4.2167 2.679 2.660 2.679 2.679 2.698 42,425 2.6836 0.00%
2012-11-29 0 4.210 4.180 4.210 4.150 4.210 110,850 464,255 4.1881 2.679 2.660 2.679 2.641 2.679 174,179 2.6654 1.45%
2012-11-28 0 4.150 4.130 4.150 4.150 4.230 41,000 170,740 4.1644 2.641 2.628 2.641 2.641 2.692 64,423 2.6503 -1.66%
2012-11-27 0 4.220 4.150 4.220 4.160 4.250 43,070 179,707 4.1724 2.686 2.641 2.686 2.647 2.705 67,676 2.6554 1.44%
2012-11-26 0 4.160 4.130 4.160 4.130 4.200 40,000 166,010 4.1503 2.647 2.628 2.647 2.628 2.673 62,852 2.6413 0.00%
2012-11-23 0 4.160 4.140 4.160 4.140 4.160 22,300 92,350 4.1413 2.647 2.635 2.647 2.635 2.647 35,040 2.6356 0.00%
2012-11-22 0 4.160 4.150 4.160 4.140 4.170 30,000 124,510 4.1503 2.647 2.641 2.647 2.635 2.654 47,139 2.6413 0.24%
2012-11-21 0 4.150 4.130 4.160 - - 0 0 - 2.641 2.628 2.647 - - 0 - 0.00%
2012-11-20 0 4.150 4.140 4.150 4.150 4.160 11,000 45,670 4.1518 2.641 2.635 2.641 2.641 2.647 17,284 2.6423 -0.12%
2012-11-19 0 4.200 4.140 4.200 4.150 4.200 23,470 97,547 4.1562 2.644 2.607 2.644 2.613 2.644 37,278 2.6168 0.96%
2012-11-16 0 4.160 4.140 4.160 4.120 4.170 51,070 211,684 4.1450 2.619 2.607 2.619 2.594 2.625 81,115 2.6097 -0.48%
2012-11-15 0 4.180 4.150 4.180 4.130 4.200 154,229 639,162 4.1442 2.632 2.613 2.632 2.600 2.644 244,965 2.6092 0.00%
2012-11-14 0 4.180 4.130 4.180 4.100 4.180 134,706 555,872 4.1266 2.632 2.600 2.632 2.581 2.632 213,956 2.5981 0.48%
2012-11-13 0 4.160 4.140 4.160 4.120 4.200 62,000 257,600 4.1548 2.619 2.607 2.619 2.594 2.644 98,476 2.6159 -0.48%
2012-11-12 0 4.180 4.100 4.180 4.110 4.180 41,000 169,320 4.1298 2.632 2.581 2.632 2.588 2.632 65,121 2.6001 0.00%
2012-11-09 0 4.180 4.130 4.180 4.150 4.180 73,000 304,510 4.1714 2.632 2.600 2.632 2.613 2.632 115,947 2.6263 0.00%
2012-11-08 0 4.180 4.130 4.190 4.100 4.280 340,000 1,419,920 4.1762 2.632 2.600 2.638 2.581 2.695 540,028 2.6293 -2.56%
2012-11-07 0 4.290 4.260 4.290 4.270 4.300 182,000 779,560 4.2833 2.701 2.682 2.701 2.688 2.707 289,074 2.6968 0.23%
2012-11-06 0 4.280 4.250 4.280 4.230 4.340 165,080 707,444 4.2855 2.695 2.676 2.695 2.663 2.732 262,199 2.6981 -0.47%
2012-11-05 0 4.300 4.260 4.300 4.290 4.300 31,000 133,290 4.2997 2.707 2.682 2.707 2.701 2.707 49,238 2.7071 -0.46%
2012-11-02 0 4.320 4.290 4.320 4.200 4.320 319,293 1,361,880 4.2653 2.720 2.701 2.720 2.644 2.720 507,139 2.6854 1.17%
2012-11-01 0 4.270 4.240 4.270 4.230 4.270 95,000 403,540 4.2478 2.688 2.669 2.688 2.663 2.688 150,890 2.6744 -0.47%
2012-10-31 0 4.290 4.250 4.290 4.240 4.290 199,099 847,649 4.2574 2.701 2.676 2.701 2.669 2.701 316,232 2.6805 1.42%
2012-10-30 0 4.230 4.200 4.230 4.200 4.230 144,000 606,880 4.2144 2.663 2.644 2.663 2.644 2.663 228,718 2.6534 -1.17%
2012-10-29 0 4.280 4.200 4.280 4.150 4.310 519,372 2,198,191 4.2324 2.695 2.644 2.695 2.613 2.714 824,928 2.6647 -1.61%
2012-10-26 0 4.350 4.300 4.350 4.240 4.360 283,655 1,218,716 4.2965 2.739 2.707 2.739 2.669 2.745 450,534 2.7050 0.46%
2012-10-25 0 4.330 4.320 4.350 4.320 4.360 250,000 1,086,270 4.3451 2.726 2.720 2.739 2.720 2.745 397,079 2.7356 0.46%
2012-10-24 0 4.310 4.280 4.310 4.270 4.320 313,000 1,343,900 4.2936 2.714 2.695 2.714 2.688 2.720 497,143 2.7032 0.00%
2012-10-22 0 4.310 4.300 4.320 4.250 4.310 254,189 1,092,299 4.2972 2.714 2.707 2.720 2.676 2.714 403,733 2.7055 0.70%
2012-10-19 0 4.280 4.280 4.300 4.270 4.320 435,498 1,871,621 4.2977 2.695 2.695 2.707 2.688 2.720 691,709 2.7058 0.00%
2012-10-18 0 4.280 4.270 4.280 4.120 4.300 464,000 1,948,690 4.1998 2.695 2.688 2.695 2.594 2.707 736,979 2.6442 3.88%
2012-10-17 0 4.120 4.100 4.120 4.000 4.130 327,486 1,345,253 4.1078 2.594 2.581 2.594 2.518 2.600 520,152 2.5863 0.00%
2012-10-16 0 4.120 4.020 4.120 3.980 4.120 79,005 319,100 4.0390 2.594 2.531 2.594 2.506 2.594 125,485 2.5429 1.73%
2012-10-15 0 4.050 4.050 4.060 3.870 4.070 152,000 601,240 3.9555 2.550 2.550 2.556 2.437 2.562 241,424 2.4904 1.76%
2012-10-12 0 3.980 3.980 4.000 3.940 4.130 377,279 1,516,480 4.0195 2.506 2.506 2.518 2.481 2.600 599,239 2.5307 -2.21%
2012-10-11 0 4.070 4.060 4.070 4.050 4.100 131,000 533,980 4.0762 2.562 2.556 2.562 2.550 2.581 208,070 2.5664 -0.73%
2012-10-10 0 4.100 4.050 4.100 4.050 4.180 783,000 3,209,770 4.0993 2.581 2.550 2.581 2.550 2.632 1,243,653 2.5809 1.74%
2012-10-09 0 4.030 4.000 4.030 3.960 4.050 383,171 1,534,631 4.0051 2.537 2.518 2.537 2.493 2.550 608,597 2.5216 2.81%
2012-10-08 0 3.920 3.920 3.940 3.920 4.020 297,768 1,187,342 3.9875 2.468 2.468 2.481 2.468 2.531 472,950 2.5105 -0.76%
2012-10-05 0 3.950 3.920 3.950 3.900 3.990 126,000 496,680 3.9419 2.487 2.468 2.487 2.455 2.512 200,128 2.4818 1.54%
2012-10-04 0 3.890 3.890 3.920 3.890 3.890 3,000 11,670 3.8900 2.449 2.449 2.468 2.449 2.449 4,765 2.4491 0.00%
2012-10-03 0 3.890 3.880 3.890 3.820 3.920 166,247 642,508 3.8648 2.449 2.443 2.449 2.405 2.468 264,053 2.4333 1.30%
2012-09-28 0 3.840 3.830 3.850 3.840 3.940 179,600 691,337 3.8493 2.418 2.411 2.424 2.418 2.481 285,262 2.4235 1.59%
2012-09-27 0 3.780 3.760 3.780 3.680 3.780 148,126 557,796 3.7657 2.380 2.367 2.380 2.317 2.380 235,271 2.3709 -0.26%
2012-09-26 0 3.790 3.730 3.800 3.700 3.800 403,166 1,517,545 3.7641 2.386 2.348 2.392 2.330 2.392 640,356 2.3698 1.61%
2012-09-25 0 3.730 3.710 3.730 3.670 3.750 254,000 944,050 3.7167 2.348 2.336 2.348 2.311 2.361 403,433 2.3400 0.00%
2012-09-24 0 3.730 3.700 3.730 3.600 3.740 328,774 1,209,647 3.6793 2.348 2.330 2.348 2.267 2.355 522,197 2.3165 1.08%
2012-09-21 0 3.690 3.690 3.710 3.600 3.710 218,882 803,557 3.6712 2.323 2.323 2.336 2.267 2.336 347,654 2.3114 2.50%
2012-09-20 0 3.600 3.580 3.600 3.530 3.610 235,276 841,344 3.5760 2.267 2.254 2.267 2.222 2.273 373,693 2.2514 1.69%
2012-09-19 0 3.540 3.540 3.560 3.520 3.550 85,000 300,750 3.5382 2.229 2.229 2.241 2.216 2.235 135,007 2.2277 0.85%
2012-09-18 0 3.510 3.510 3.530 3.310 3.550 250,125 881,120 3.5227 2.210 2.210 2.222 2.084 2.235 397,278 2.2179 -0.28%
2012-09-17 0 3.520 3.500 3.520 3.340 3.520 576,584 1,991,544 3.4540 2.216 2.204 2.216 2.103 2.216 915,798 2.1747 5.39%
2012-09-14 0 3.340 3.340 3.360 3.260 3.380 341,364 1,133,396 3.3202 2.103 2.103 2.115 2.052 2.128 542,194 2.0904 3.09%
2012-09-13 0 3.240 3.200 3.240 3.200 3.240 70,311 225,536 3.2077 2.040 2.015 2.040 2.015 2.040 111,676 2.0196 0.93%
2012-09-12 0 3.210 3.200 3.210 3.190 3.250 342,000 1,095,400 3.2029 2.021 2.015 2.021 2.008 2.046 543,205 2.0166 2.56%
2012-09-11 0 3.130 3.130 3.150 3.100 3.130 143,000 444,490 3.1083 1.971 1.971 1.983 1.952 1.971 227,129 1.9570 -2.19%
2012-09-10 0 3.200 3.150 3.200 3.200 3.200 28,674 91,756 3.2000 2.015 1.983 2.015 2.015 2.015 45,543 2.0147 0.63%
2012-09-07 0 3.180 3.160 3.190 3.180 3.200 98,000 312,940 3.1933 2.002 1.990 2.008 2.002 2.015 155,655 2.0105 0.00%
2012-09-06 0 3.180 3.160 3.180 - - 0 0 - 2.002 1.990 2.002 - - 0 - 0.00%
2012-09-05 0 3.180 3.160 3.180 3.180 3.180 36,000 114,480 3.1800 2.002 1.990 2.002 2.002 2.002 57,179 2.0021 0.00%
2012-09-04 0 3.180 3.180 3.200 3.110 3.180 96,000 303,690 3.1634 2.002 2.002 2.015 1.958 2.002 152,478 1.9917 0.63%
2012-09-03 0 3.160 3.110 3.180 3.160 3.160 15,000 47,400 3.1600 1.990 1.958 2.002 1.990 1.990 23,825 1.9895 0.00%
2012-08-31 0 3.160 3.120 3.160 3.160 3.160 2,083 6,575 3.1565 1.990 1.964 1.990 1.990 1.990 3,308 1.9873 1.94%
2012-08-30 0 3.100 3.100 3.170 - - 0 0 - 1.952 1.952 1.996 - - 0 - 0.00%
2012-08-29 0 3.100 3.100 3.170 - - 128 386 3.0156 1.952 1.952 1.996 - - 203 1.8986 0.00%
2012-08-28 0 3.100 3.100 3.150 3.090 3.110 9,000 27,930 3.1033 1.952 1.952 1.983 1.945 1.958 14,295 1.9538 -2.52%
2012-08-27 0 3.180 3.120 3.180 3.110 3.180 3,000 9,400 3.1333 2.002 1.964 2.002 1.958 2.002 4,765 1.9727 -0.31%
2012-08-24 0 3.190 3.120 3.200 - - 0 0 - 2.008 1.964 2.015 - - 0 - 0.00%
2012-08-23 0 3.190 3.160 3.190 3.150 3.250 317,000 1,005,430 3.1717 2.008 1.990 2.008 1.983 2.046 503,497 1.9969 1.59%
2012-08-22 0 3.140 3.080 3.140 - - 0 0 - 1.977 1.939 1.977 - - 0 - 0.00%
2012-08-21 0 3.140 3.110 3.160 3.080 3.140 30,000 93,200 3.1067 1.977 1.958 1.990 1.939 1.977 47,650 1.9559 0.00%
2012-08-20 0 3.140 3.110 3.180 3.140 3.180 10,000 31,480 3.1480 1.977 1.958 2.002 1.977 2.002 15,883 1.9820 -0.95%
2012-08-17 0 3.170 3.140 3.170 3.180 3.180 20,000 63,600 3.1800 1.996 1.977 1.996 2.002 2.002 31,766 2.0021 -0.31%
2012-08-16 0 3.180 3.130 3.180 3.120 3.200 58,000 181,730 3.1333 2.002 1.971 2.002 1.964 2.015 92,122 1.9727 2.58%
2012-08-15 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 1.952 1.920 1.952 1.952 1.952 31,766 1.9518 0.00%
2012-08-14 0 3.100 3.080 3.100 3.090 3.120 150,344 467,318 3.1083 1.952 1.939 1.952 1.945 1.964 238,794 1.9570 0.00%
2012-08-13 0 3.100 3.070 3.100 3.070 3.100 73,000 224,890 3.0807 1.952 1.933 1.952 1.933 1.952 115,947 1.9396 0.65%
2012-08-10 0 3.080 3.080 3.100 3.040 3.080 22,000 67,660 3.0755 1.939 1.939 1.952 1.914 1.939 34,943 1.9363 0.00%
2012-08-09 0 3.080 3.040 3.080 3.080 3.080 22,000 67,760 3.0800 1.939 1.914 1.939 1.939 1.939 34,943 1.9392 0.98%
2012-08-08 0 3.050 3.000 3.050 3.060 3.060 10,000 30,600 3.0600 1.920 1.889 1.920 1.927 1.927 15,883 1.9266 -0.33%
2012-08-07 0 3.060 3.040 3.050 3.020 3.190 101,034 308,732 3.0557 1.927 1.914 1.920 1.901 2.008 160,474 1.9239 1.66%
2012-08-06 0 3.010 3.000 3.010 3.010 3.020 87,000 262,430 3.0164 1.895 1.889 1.895 1.895 1.901 138,184 1.8991 0.00%
2012-08-03 0 3.010 2.960 3.010 3.010 3.010 21,000 63,210 3.0100 1.895 1.864 1.895 1.895 1.895 33,355 1.8951 0.33%
2012-08-02 0 3.000 2.960 3.000 3.030 3.030 5,000 15,150 3.0300 1.889 1.864 1.889 1.908 1.908 7,942 1.9077 0.00%
2012-08-01 0 3.000 2.980 3.000 3.000 3.040 84,000 252,840 3.0100 1.889 1.876 1.889 1.889 1.914 133,419 1.8951 0.00%
2012-07-31 0 3.000 2.950 3.000 3.000 3.000 10,000 30,000 3.0000 1.889 1.857 1.889 1.889 1.889 15,883 1.8888 0.00%
2012-07-30 0 3.000 2.960 3.000 - - 0 0 - 1.889 1.864 1.889 - - 0 - 0.00%
2012-07-27 0 3.000 2.930 3.000 3.000 3.000 5,000 15,000 3.0000 1.889 1.845 1.889 1.889 1.889 7,942 1.8888 0.00%
2012-07-26 0 3.000 2.950 3.000 - - 0 0 - 1.889 1.857 1.889 - - 0 - 0.00%
2012-07-25 0 3.000 2.950 3.000 2.970 3.000 18,000 53,490 2.9717 1.889 1.857 1.889 1.870 1.889 28,590 1.8710 1.35%
2012-07-24 0 2.960 2.960 3.000 2.950 2.950 5,000 14,750 2.9500 1.864 1.864 1.889 1.857 1.857 7,942 1.8573 -1.99%
2012-07-23 0 3.020 2.930 3.020 3.000 3.020 23,000 69,020 3.0009 1.901 1.845 1.901 1.889 1.901 36,531 1.8893 0.00%
2012-07-20 0 3.020 3.020 3.040 2.990 3.020 25,000 75,050 3.0020 1.901 1.901 1.914 1.882 1.901 39,708 1.8901 -0.33%
2012-07-19 0 3.030 3.010 3.030 3.000 3.030 105,000 315,650 3.0062 1.908 1.895 1.908 1.889 1.908 166,773 1.8927 1.34%
2012-07-18 0 2.990 2.950 3.010 2.990 2.990 10,000 29,900 2.9900 1.882 1.857 1.895 1.882 1.882 15,883 1.8825 0.00%
2012-07-17 0 2.990 2.950 3.050 2.980 2.990 60,000 179,100 2.9850 1.882 1.857 1.920 1.876 1.882 95,299 1.8793 1.36%
2012-07-16 0 2.950 2.900 2.950 2.950 2.950 10,000 29,500 2.9500 1.857 1.826 1.857 1.857 1.857 15,883 1.8573 0.68%
2012-07-13 0 2.930 2.890 2.950 - - 0 0 - 1.845 1.820 1.857 - - 0 - 0.00%
2012-07-12 0 2.930 2.890 2.980 - - 0 0 - 1.845 1.820 1.876 - - 0 - 0.00%
2012-07-11 0 2.930 2.910 2.980 - - 0 0 - 1.845 1.832 1.876 - - 0 - 0.00%
2012-07-10 0 2.930 2.930 2.980 2.890 2.890 10,050 29,041 2.8897 1.845 1.845 1.876 1.820 1.820 15,963 1.8193 -2.01%
2012-07-09 0 2.990 2.890 2.990 - - 0 0 - 1.882 1.820 1.882 - - 0 - -0.66%
2012-07-06 0 3.010 2.950 3.010 2.970 3.010 31,000 92,310 2.9777 1.895 1.857 1.895 1.870 1.895 49,238 1.8748 0.67%
2012-07-05 0 2.990 2.990 3.020 - - 0 0 - 1.882 1.882 1.901 - - 0 - 0.34%
2012-07-04 0 2.980 2.980 3.000 2.980 3.000 71,000 212,800 2.9972 1.876 1.876 1.889 1.876 1.889 112,771 1.8870 -0.67%
2012-07-03 0 3.000 2.970 3.000 2.990 3.000 20,571 61,691 2.9989 1.889 1.870 1.889 1.882 1.889 32,673 1.8881 -0.99%
2012-06-29 0 3.030 2.990 3.030 2.960 3.030 43,000 128,090 2.9788 1.908 1.882 1.908 1.864 1.908 68,298 1.8755 1.00%
2012-06-28 0 3.000 2.900 2.920 2.890 3.100 51,000 153,020 3.0004 1.889 1.826 1.838 1.820 1.952 81,004 1.8890 1.35%
2012-06-27 0 2.960 2.900 2.960 - - 0 0 - 1.864 1.826 1.864 - - 0 - 0.00%
2012-06-26 0 2.960 2.910 2.980 - - 0 0 - 1.864 1.832 1.876 - - 0 - 0.00%
2012-06-25 0 2.960 2.900 3.000 - - 0 0 - 1.864 1.826 1.889 - - 0 - 0.00%
2012-06-22 0 2.960 2.960 2.980 2.930 2.940 11,407 33,485 2.9355 1.864 1.864 1.876 1.845 1.851 18,118 1.8482 -1.33%
2012-06-21 0 3.000 2.980 3.000 2.950 3.000 14,087 41,793 2.9668 1.889 1.876 1.889 1.857 1.889 22,375 1.8679 0.67%
2012-06-20 0 2.980 2.950 3.020 2.980 2.980 31,000 92,400 2.9806 1.876 1.857 1.901 1.876 1.876 49,238 1.8766 -0.67%
2012-06-19 0 3.000 2.960 3.000 2.880 3.000 145,000 431,900 2.9786 1.889 1.864 1.889 1.813 1.889 230,306 1.8753 0.67%
2012-06-18 0 2.980 2.920 2.980 - - 72 208 2.8889 1.876 1.838 1.876 - - 114 1.8188 0.00%
2012-06-15 0 2.980 2.910 2.980 - - 0 0 - 1.876 1.832 1.876 - - 0 - 0.00%
2012-06-14 0 2.980 2.950 2.980 2.950 2.980 10,000 29,530 2.9530 1.876 1.857 1.876 1.857 1.876 15,883 1.8592 0.00%
2012-06-13 0 2.980 2.920 2.980 2.920 2.980 32,000 94,160 2.9425 1.876 1.838 1.876 1.838 1.876 50,826 1.8526 0.00%
2012-06-12 0 2.980 2.950 2.980 2.800 2.990 60,333 173,299 2.8724 1.876 1.857 1.876 1.763 1.882 95,828 1.8084 -0.67%
2012-06-11 0 3.000 2.900 3.040 - - 0 0 - 1.889 1.826 1.914 - - 0 - 0.00%
2012-06-08 0 3.000 2.890 3.000 - - 0 0 - 1.889 1.820 1.889 - - 0 - -1.32%
2012-06-07 0 3.040 2.900 3.040 3.000 3.050 11,000 33,050 3.0045 1.914 1.826 1.914 1.889 1.920 17,471 1.8917 3.05%
2012-06-06 0 2.950 2.900 3.000 - - 0 0 - 1.857 1.826 1.889 - - 0 - 0.00%
2012-06-05 0 2.950 2.910 2.950 2.920 2.950 19,000 55,810 2.9374 1.857 1.832 1.857 1.838 1.857 30,178 1.8494 0.00%
2012-06-04 0 2.950 2.900 2.950 2.850 2.950 16,000 45,800 2.8625 1.857 1.826 1.857 1.794 1.857 25,413 1.8022 -0.67%
2012-06-01 0 2.970 2.920 2.970 - - 0 0 - 1.870 1.838 1.870 - - 0 - -1.00%
2012-05-31 0 3.000 2.930 3.000 - - 371 1,068 2.8787 1.889 1.845 1.889 - - 589 1.8124 0.00%
2012-05-30 0 3.000 2.970 3.100 2.980 3.000 6,000 17,980 2.9967 1.889 1.870 1.952 1.876 1.889 9,530 1.8867 -0.66%
2012-05-29 0 3.020 2.990 3.030 3.000 3.020 120,774 363,822 3.0124 1.901 1.882 1.908 1.889 1.901 191,827 1.8966 1.68%
2012-05-28 0 2.970 2.970 2.990 2.930 2.970 44,713 131,746 2.9465 1.870 1.870 1.882 1.845 1.870 71,018 1.8551 -1.66%
2012-05-25 0 3.020 3.020 3.030 3.000 3.000 20,000 60,000 3.0000 1.901 1.901 1.908 1.889 1.889 31,766 1.8888 0.00%
2012-05-24 0 3.020 2.950 3.080 - - 0 0 - 1.901 1.857 1.939 - - 0 - 0.00%
2012-05-23 0 3.020 2.990 3.020 3.020 3.020 93,000 280,860 3.0200 1.901 1.882 1.901 1.901 1.901 147,714 1.9014 -0.33%
2012-05-22 0 3.030 3.020 3.080 3.020 3.030 66,000 199,850 3.0280 1.908 1.901 1.939 1.901 1.908 104,829 1.9064 1.00%
2012-05-21 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 1.889 1.889 1.920 1.889 1.889 31,766 1.8888 -1.64%
2012-05-18 0 3.050 3.050 3.100 3.000 3.000 10,000 30,000 3.0000 1.920 1.920 1.952 1.889 1.889 15,883 1.8888 -1.61%
2012-05-17 0 3.100 3.000 3.100 - - 0 0 - 1.952 1.889 1.952 - - 0 - 0.00%
2012-05-16 0 3.100 3.000 3.100 - - 149 439 2.9463 1.952 1.889 1.952 - - 237 1.8550 -0.64%
2012-05-15 0 3.120 3.000 3.140 - - 0 0 - 1.964 1.889 1.977 - - 0 - 0.00%
2012-05-14 0 3.120 3.060 3.080 3.120 3.120 12,000 37,440 3.1200 1.964 1.927 1.939 1.964 1.964 19,060 1.9643 -0.95%
2012-05-11 0 3.150 3.120 3.150 3.150 3.150 41,000 129,150 3.1500 1.983 1.964 1.983 1.983 1.983 65,121 1.9832 0.00%
2012-05-10 0 3.150 3.130 3.170 3.150 3.150 47,000 148,050 3.1500 1.983 1.971 1.996 1.983 1.983 74,651 1.9832 0.00%
2012-05-09 0 3.150 3.120 3.150 3.150 3.150 31,000 97,650 3.1500 1.983 1.964 1.983 1.983 1.983 49,238 1.9832 0.00%
2012-05-08 0 3.150 3.120 3.180 3.150 3.150 50,000 157,500 3.1500 1.983 1.964 2.002 1.983 1.983 79,416 1.9832 -0.94%
2012-05-07 0 3.180 3.120 3.180 - - 0 0 - 2.002 1.964 2.002 - - 0 - 0.00%
2012-05-04 0 3.180 3.150 3.180 - - 0 0 - 2.002 1.983 2.002 - - 0 - 0.00%
2012-05-03 0 3.180 3.170 3.200 3.180 3.180 15,000 47,700 3.1800 2.002 1.996 2.015 2.002 2.002 23,825 2.0021 -0.93%
2012-05-02 0 3.210 3.190 3.210 3.200 3.260 141,028 451,629 3.2024 2.021 2.008 2.021 2.015 2.052 223,997 2.0162 2.23%
2012-04-30 0 3.140 3.140 3.150 3.120 3.120 4,000 12,480 3.1200 1.977 1.977 1.983 1.964 1.964 6,353 1.9643 -1.26%
2012-04-27 0 3.180 3.150 3.180 3.140 3.180 52,000 163,770 3.1494 2.002 1.983 2.002 1.977 2.002 82,593 1.9829 0.95%
2012-04-26 0 3.150 3.150 3.170 3.150 3.160 136,000 429,000 3.1544 1.983 1.983 1.996 1.983 1.990 216,011 1.9860 -0.94%
2012-04-25 0 3.180 3.100 3.180 3.170 3.180 17,000 54,050 3.1794 2.002 1.952 2.002 1.996 2.002 27,001 2.0017 0.32%
2012-04-24 0 3.170 3.130 3.170 - - 0 0 - 1.996 1.971 1.996 - - 0 - -0.31%
2012-04-23 0 3.180 3.100 3.180 - - 0 0 - 2.002 1.952 2.002 - - 0 - 0.00%
2012-04-20 0 3.180 3.140 3.180 - - 916 2,839 3.0993 2.002 1.977 2.002 - - 1,455 1.9513 -0.62%
2012-04-19 0 3.200 3.200 3.210 3.180 3.200 95,000 302,890 3.1883 2.015 2.015 2.021 2.002 2.015 150,890 2.0074 0.63%
2012-04-18 0 3.180 3.140 3.180 - - 0 0 - 2.002 1.977 2.002 - - 0 - 0.00%
2012-04-17 0 3.180 3.140 3.180 3.050 3.190 185,816 581,916 3.1317 2.002 1.977 2.002 1.920 2.008 295,135 1.9717 1.27%
2012-04-16 0 3.140 3.140 3.150 3.100 3.150 176,000 548,570 3.1169 1.977 1.977 1.983 1.952 1.983 279,544 1.9624 -1.87%
2012-04-13 0 3.200 3.190 3.240 3.180 3.220 46,000 147,120 3.1983 2.015 2.008 2.040 2.002 2.027 73,063 2.0136 0.31%
2012-04-12 0 3.190 3.150 3.190 3.150 3.190 50,000 157,620 3.1524 2.008 1.983 2.008 1.983 2.008 79,416 1.9847 2.90%
2012-04-11 0 3.100 3.080 3.190 3.100 3.110 11,000 34,110 3.1009 1.952 1.939 2.008 1.952 1.958 17,471 1.9523 -1.90%
2012-04-10 0 3.160 3.160 3.200 3.110 3.200 46,000 144,980 3.1517 1.990 1.990 2.015 1.958 2.015 73,063 1.9843 -1.25%
2012-04-05 0 3.200 3.100 3.220 - - 0 0 - 2.015 1.952 2.027 - - 0 - 0.00%
2012-04-03 0 3.200 3.200 3.230 3.150 3.230 17,000 53,630 3.1547 2.015 2.015 2.034 1.983 2.034 27,001 1.9862 -0.93%
2012-04-02 0 3.230 3.160 3.230 3.120 3.240 25,000 79,420 3.1768 2.034 1.990 2.034 1.964 2.040 39,708 2.0001 -0.55%
2012-03-30 0 - 3.160 3.390 - - 0 0 - 2.045 1.990 2.134 - - 0 - 0.00%
2012-03-29 0 - 3.220 3.400 - - 0 0 - 2.045 2.027 2.141 - - 0 - 0.00%
2012-03-28 0 3.330 3.330 3.380 3.260 3.340 47,000 154,110 3.2789 2.045 2.045 2.076 2.002 2.051 76,536 2.0136 -1.48%
2012-03-27 0 3.380 3.280 3.380 3.380 3.380 11,000 36,180 3.2891 2.076 2.014 2.076 2.076 2.076 17,913 2.0198 3.05%
2012-03-26 0 3.280 3.240 3.290 3.210 3.280 71,000 228,670 3.2207 2.014 1.990 2.020 1.971 2.014 115,618 1.9778 1.86%
2012-03-23 0 3.220 3.220 3.310 3.200 3.330 110,753 357,864 3.2312 1.977 1.977 2.033 1.965 2.045 180,352 1.9843 -3.88%
2012-03-22 0 3.350 3.320 3.370 3.260 3.380 51,723 169,458 3.2763 2.057 2.039 2.069 2.002 2.076 84,227 2.0119 2.13%
2012-03-21 0 3.280 3.280 3.380 3.260 3.260 102,353 333,639 3.2597 2.014 2.014 2.076 2.002 2.002 166,673 2.0018 -3.53%
2012-03-20 0 3.400 3.300 3.400 3.270 3.400 33,000 108,180 3.2782 2.088 2.027 2.088 2.008 2.088 53,738 2.0131 1.49%
2012-03-19 0 3.350 3.350 3.390 3.340 3.350 196,404 657,383 3.3471 2.057 2.057 2.082 2.051 2.057 319,828 2.0554 0.00%
2012-03-16 0 3.350 3.330 3.410 - - 0 0 - 2.057 2.045 2.094 - - 0 - 0.00%
2012-03-15 0 3.350 3.350 3.400 3.320 3.340 78,000 259,360 3.3251 2.057 2.057 2.088 2.039 2.051 127,016 2.0419 -1.18%
2012-03-14 0 3.390 3.390 3.410 3.380 3.480 165,579 568,413 3.4329 2.082 2.082 2.094 2.076 2.137 269,632 2.1081 -1.74%
2012-03-13 0 3.450 3.460 3.500 3.300 3.500 128,024 433,098 3.3829 2.119 2.125 2.149 2.027 2.149 208,476 2.0774 4.55%
2012-03-12 0 3.300 3.230 3.310 3.300 3.300 10,000 33,000 3.3000 2.027 1.984 2.033 2.027 2.027 16,284 2.0265 1.54%
2012-03-09 0 3.250 3.230 3.290 3.200 3.250 21,197 68,308 3.2225 1.996 1.984 2.020 1.965 1.996 34,518 1.9789 1.56%
2012-03-08 0 3.200 3.150 3.200 3.140 3.200 11,000 35,140 3.1945 1.965 1.934 1.965 1.928 1.965 17,913 1.9617 1.59%
2012-03-07 0 3.150 3.150 3.180 3.100 3.100 63,002 195,306 3.1000 1.934 1.934 1.953 1.904 1.904 102,594 1.9037 -0.94%
2012-03-06 0 3.180 3.100 3.180 3.060 3.180 39,169 120,850 3.0853 1.953 1.904 1.953 1.879 1.953 63,783 1.8947 -0.31%
2012-03-05 0 3.190 3.190 3.200 3.140 3.190 101,000 321,050 3.1787 1.959 1.959 1.965 1.928 1.959 164,470 1.9520 0.00%
2012-03-02 0 3.190 3.140 3.200 3.100 3.190 100,400 314,340 3.1309 1.959 1.928 1.965 1.904 1.959 163,493 1.9227 0.00%
2012-03-01 0 3.190 3.140 3.190 3.130 3.200 95,979 303,875 3.1661 1.959 1.928 1.959 1.922 1.965 156,294 1.9443 -0.93%
2012-02-29 0 3.220 3.160 3.220 3.100 3.220 90,208 286,101 3.1716 1.977 1.941 1.977 1.904 1.977 146,896 1.9476 5.57%
2012-02-28 0 3.050 3.060 3.090 2.970 3.100 142,243 429,192 3.0173 1.873 1.879 1.898 1.824 1.904 231,631 1.8529 1.67%
2012-02-27 0 3.000 2.970 3.050 2.960 3.000 50,000 149,700 2.9940 1.842 1.824 1.873 1.818 1.842 81,421 1.8386 1.69%
2012-02-24 0 2.950 2.910 2.950 2.900 2.950 41,000 119,170 2.9066 1.812 1.787 1.812 1.781 1.812 66,765 1.7849 -1.01%
2012-02-23 0 2.980 2.980 3.000 2.960 3.040 70,000 208,400 2.9771 1.830 1.830 1.842 1.818 1.867 113,989 1.8282 0.00%
2012-02-22 0 2.980 2.930 3.070 - - 0 0 - 1.830 1.799 1.885 - - 0 - 0.00%
2012-02-21 0 2.980 2.950 2.980 2.980 2.990 30,000 89,500 2.9833 1.830 1.812 1.830 1.830 1.836 48,852 1.8320 -1.00%
2012-02-20 0 3.010 2.960 3.010 3.010 3.100 46,000 139,430 3.0311 1.848 1.818 1.848 1.848 1.904 74,907 1.8614 0.67%
2012-02-17 0 2.990 2.920 2.990 - - 0 0 - 1.836 1.793 1.836 - - 0 - 0.00%
2012-02-16 0 2.990 2.900 2.990 2.990 3.000 31,000 92,960 2.9987 1.836 1.781 1.836 1.836 1.842 50,481 1.8415 -2.29%
2012-02-15 0 3.060 3.060 3.150 3.050 3.080 14,000 42,810 3.0579 1.879 1.879 1.934 1.873 1.891 22,798 1.8778 -3.16%
2012-02-14 0 3.160 3.100 3.180 3.030 3.200 64,217 196,901 3.0662 1.941 1.904 1.953 1.861 1.965 104,572 1.8829 4.29%
2012-02-13 0 3.030 2.960 3.030 3.030 3.030 5,000 15,150 3.0300 1.861 1.818 1.861 1.861 1.861 8,142 1.8607 1.00%
2012-02-10 0 3.000 3.000 3.040 3.000 3.000 26,000 78,040 3.0015 1.842 1.842 1.867 1.842 1.842 42,339 1.8432 -1.64%
2012-02-09 0 3.050 3.000 3.050 2.980 3.050 84,000 252,230 3.0027 1.873 1.842 1.873 1.830 1.873 136,787 1.8440 4.10%
2012-02-08 0 2.930 2.930 2.980 - - 0 0 - 1.799 1.799 1.830 - - 0 - 1.03%
2012-02-07 0 2.900 2.900 2.940 - - 0 0 - 1.781 1.781 1.805 - - 0 - 0.00%
2012-02-06 0 2.900 2.890 2.940 2.900 2.900 20,000 58,000 2.9000 1.781 1.775 1.805 1.781 1.781 32,568 1.7809 -1.02%
2012-02-03 0 2.930 2.880 2.950 2.900 2.950 92,000 267,600 2.9087 1.799 1.769 1.812 1.781 1.812 149,814 1.7862 -0.68%
2012-02-02 0 2.950 2.910 2.950 2.950 2.950 50,000 147,500 2.9500 1.812 1.787 1.812 1.812 1.812 81,421 1.8116 1.72%
2012-02-01 0 2.900 2.900 2.930 2.900 2.900 19,000 55,100 2.9000 1.781 1.781 1.799 1.781 1.781 30,940 1.7809 1.05%
2012-01-31 0 2.870 2.850 2.900 - - 1,263 3,536 2.7997 1.762 1.750 1.781 - - 2,057 1.7193 0.00%
2012-01-30 0 2.870 2.870 2.950 2.850 2.850 1,100 3,132 2.8473 1.762 1.762 1.812 1.750 1.750 1,791 1.7485 -2.71%
2012-01-27 0 2.950 2.900 2.950 2.950 2.960 25,551 75,410 2.9514 1.812 1.781 1.812 1.812 1.818 41,608 1.8124 -1.67%
2012-01-26 0 3.000 2.930 3.000 2.900 3.000 35,000 102,690 2.9340 1.842 1.799 1.842 1.781 1.842 56,995 1.8018 1.35%
2012-01-20 0 2.960 2.910 2.970 2.900 2.980 101,000 297,880 2.9493 1.818 1.787 1.824 1.781 1.830 164,470 1.8112 3.86%
2012-01-19 0 2.850 2.850 2.900 2.850 2.900 68,000 196,300 2.8868 1.750 1.750 1.781 1.750 1.781 110,732 1.7727 0.71%
2012-01-18 0 2.830 2.810 2.870 2.760 2.830 108,000 301,970 2.7960 1.738 1.726 1.762 1.695 1.738 175,869 1.7170 0.00%
2012-01-17 0 2.830 2.830 2.890 2.800 2.800 30,000 84,000 2.8000 1.738 1.738 1.775 1.719 1.719 48,852 1.7195 -3.74%
2012-01-16 0 2.940 2.800 2.940 2.900 2.950 29,003 85,008 2.9310 1.805 1.719 1.805 1.781 1.812 47,229 1.7999 1.38%
2012-01-13 0 2.900 2.800 2.900 2.780 2.900 68,000 190,640 2.8035 1.781 1.719 1.781 1.707 1.781 110,732 1.7216 2.11%
2012-01-12 0 2.840 2.800 2.840 2.770 2.850 148,000 413,470 2.7937 1.744 1.719 1.744 1.701 1.750 241,006 1.7156 1.43%
2012-01-11 0 2.800 2.800 2.860 - - 0 0 - 1.719 1.719 1.756 - - 0 - 0.00%
2012-01-10 0 2.800 2.780 2.800 2.760 2.810 68,621 190,605 2.7776 1.719 1.707 1.719 1.695 1.726 111,744 1.7057 0.00%
2012-01-09 0 2.800 2.780 2.900 2.800 2.800 11,000 30,800 2.8000 1.719 1.707 1.781 1.719 1.719 17,913 1.7195 0.72%
2012-01-06 0 2.780 2.780 2.830 2.780 2.780 10,000 27,800 2.7800 1.707 1.707 1.738 1.707 1.707 16,284 1.7072 -3.14%
2012-01-05 0 2.870 2.860 2.900 2.800 2.930 13,000 37,820 2.9092 1.762 1.756 1.781 1.719 1.799 21,169 1.7865 -2.05%
2012-01-04 0 2.930 2.810 2.930 2.750 2.950 43,000 120,830 2.8100 1.799 1.726 1.799 1.689 1.812 70,022 1.7256 6.55%
2012-01-03 0 2.750 2.750 2.790 2.750 2.750 19,000 52,250 2.7500 1.689 1.689 1.713 1.689 1.689 30,940 1.6888 -1.79%
2011-12-30 0 2.800 2.730 2.820 - - 0 0 - 1.719 1.676 1.732 - - 0 - 0.00%
2011-12-29 0 2.800 2.800 2.890 2.800 2.800 35,000 98,000 2.8000 1.719 1.719 1.775 1.719 1.719 56,995 1.7195 3.70%
2011-12-28 0 2.700 2.700 2.800 2.700 2.700 35,000 94,500 2.7000 1.658 1.658 1.719 1.658 1.658 56,995 1.6581 0.00%
2011-12-23 0 2.700 2.700 2.720 2.600 2.660 59,013 156,053 2.6444 1.658 1.658 1.670 1.597 1.633 96,098 1.6239 1.89%
2011-12-22 0 2.650 2.650 2.700 - - 0 0 - 1.627 1.627 1.658 - - 0 - 1.92%
2011-12-21 0 2.600 2.600 2.700 2.600 2.600 10,000 26,000 2.6000 1.597 1.597 1.658 1.597 1.597 16,284 1.5966 -3.70%
2011-12-20 0 2.700 2.570 2.700 2.700 2.700 20,000 54,000 2.7000 1.658 1.578 1.658 1.658 1.658 32,568 1.6581 0.00%
2011-12-19 0 2.700 2.570 2.700 - - 0 0 - 1.658 1.578 1.658 - - 0 - 0.00%
2011-12-16 0 2.700 2.600 2.700 2.500 2.700 28,569 72,344 2.5323 1.658 1.597 1.658 1.535 1.658 46,522 1.5550 1.89%
2011-12-15 0 2.650 2.510 2.650 2.650 2.650 2,000 5,300 2.6500 1.627 1.541 1.627 1.627 1.627 3,257 1.6273 0.00%
2011-12-14 0 2.650 2.530 2.650 2.700 2.700 5,000 13,500 2.7000 1.627 1.554 1.627 1.658 1.658 8,142 1.6581 0.00%
2011-12-13 0 2.650 2.550 2.680 2.550 2.650 15,000 38,350 2.5567 1.627 1.566 1.646 1.566 1.627 24,426 1.5700 0.00%
2011-12-12 0 2.650 2.580 2.700 - - 0 0 - 1.627 1.584 1.658 - - 0 - 0.00%
2011-12-09 0 2.650 2.650 2.670 2.600 2.610 88,000 229,300 2.6057 1.627 1.627 1.640 1.597 1.603 143,301 1.6001 0.76%
2011-12-08 0 2.630 2.620 2.650 2.580 2.660 337,377 881,113 2.6117 1.615 1.609 1.627 1.584 1.633 549,390 1.6038 -0.75%
2011-12-07 0 2.650 2.630 2.650 2.650 2.650 60,000 159,000 2.6500 1.627 1.615 1.627 1.627 1.627 97,705 1.6273 0.00%
2011-12-06 0 2.650 2.600 2.670 2.650 2.700 51,000 135,880 2.6643 1.627 1.597 1.640 1.627 1.658 83,049 1.6361 -1.85%
2011-12-05 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 1.658 1.658 1.689 1.658 1.658 6,514 1.6581 0.00%
2011-12-02 0 2.700 2.640 2.730 - - 0 0 - 1.658 1.621 1.676 - - 0 - 0.00%
2011-12-01 0 2.700 2.700 2.750 2.700 2.700 257,000 693,900 2.7000 1.658 1.658 1.689 1.658 1.658 418,503 1.6581 1.89%
2011-11-30 0 2.650 2.580 2.650 2.550 2.700 94,620 248,951 2.6311 1.627 1.584 1.627 1.566 1.658 154,081 1.6157 -1.12%
2011-11-29 0 2.680 2.640 2.680 2.650 2.700 106,000 283,480 2.6743 1.646 1.621 1.646 1.627 1.658 172,612 1.6423 -3.25%
2011-11-28 0 2.770 2.620 2.770 2.770 2.770 1,000 2,770 2.7700 1.701 1.609 1.701 1.701 1.701 1,628 1.7010 -0.36%
2011-11-25 0 2.780 2.630 2.800 - - 0 0 - 1.707 1.615 1.719 - - 0 - 0.00%
2011-11-24 0 2.780 2.620 2.800 - - 68,015 189,081 2.7800 1.707 1.609 1.719 - - 110,757 1.7072 0.00%
2011-11-23 0 2.780 2.780 2.800 2.700 2.750 20,000 54,500 2.7250 1.707 1.707 1.719 1.658 1.689 32,568 1.6734 -2.46%
2011-11-22 0 2.850 2.850 3.000 2.780 3.020 12,000 35,760 2.9800 1.750 1.750 1.842 1.707 1.855 19,541 1.8300 -4.20%
2011-11-21 0 2.975 - 3.000 - - 0 0 - 1.827 - 1.842 - - 0 - 0.00%
2011-11-18 0 2.975 2.800 3.040 - - 0 0 - 1.827 1.719 1.867 - - 0 - -0.00%
2011-11-17 0 3.020 3.020 3.050 - - 0 0 - 1.827 1.827 1.845 - - 0 - 3.42%
2011-11-16 0 2.920 2.920 3.000 2.920 2.950 27,000 79,590 2.9478 1.766 1.766 1.815 1.766 1.785 44,632 1.7832 -4.26%
2011-11-15 0 3.050 2.910 3.050 3.050 3.050 20,000 61,000 3.0500 1.845 1.760 1.845 1.845 1.845 33,061 1.8451 2.69%
2011-11-14 0 2.970 2.900 2.980 2.960 3.090 219,721 653,352 2.9736 1.797 1.754 1.803 1.791 1.869 363,209 1.7988 -2.62%
2011-11-11 0 3.050 2.960 3.050 3.050 3.050 14,000 42,700 3.0500 1.845 1.791 1.845 1.845 1.845 23,143 1.8451 1.67%
2011-11-10 0 3.000 3.000 3.100 2.900 3.000 303,000 879,210 2.9017 1.815 1.815 1.875 1.754 1.815 500,874 1.7554 -3.23%
2011-11-09 0 3.100 3.020 3.200 - - 0 0 - 1.875 1.827 1.936 - - 0 - 0.00%
2011-11-08 0 3.100 3.000 3.200 3.010 3.100 12,000 37,020 3.0850 1.875 1.815 1.936 1.821 1.875 19,837 1.8662 3.33%
2011-11-07 0 3.000 3.000 3.100 3.000 3.100 310,707 935,766 3.0117 1.815 1.815 1.875 1.815 1.875 513,614 1.8219 0.00%
2011-11-04 0 3.000 3.000 3.100 - - 0 0 - 1.815 1.815 1.875 - - 0 - 0.00%
2011-11-03 0 3.000 3.000 3.100 3.000 3.000 315,000 945,000 3.0000 1.815 1.815 1.875 1.815 1.815 520,710 1.8148 0.00%
2011-11-02 0 3.000 3.000 3.100 - - 0 0 - 1.815 1.815 1.875 - - 0 - 0.00%
2011-11-01 0 3.000 3.000 3.090 3.000 3.100 128,956 391,176 3.0334 1.815 1.815 1.869 1.815 1.875 213,170 1.8350 -3.23%
2011-10-31 0 3.100 3.000 3.100 3.100 3.250 106,000 332,440 3.1362 1.875 1.815 1.875 1.875 1.966 175,223 1.8972 -3.13%
2011-10-28 0 3.200 3.150 3.210 3.200 3.200 36,000 115,200 3.2000 1.936 1.906 1.942 1.936 1.936 59,510 1.9358 3.23%
2011-10-27 0 3.100 3.080 3.180 3.000 3.100 108,000 327,000 3.0278 1.875 1.863 1.924 1.815 1.875 178,529 1.8316 3.33%
2011-10-26 0 3.000 2.900 3.200 3.000 3.000 40,000 120,000 3.0000 1.815 1.754 1.936 1.815 1.815 66,122 1.8148 3.45%
2011-10-25 0 2.900 2.880 3.000 2.800 2.950 46,000 132,400 2.8783 1.754 1.742 1.815 1.694 1.785 76,040 1.7412 3.57%
2011-10-24 0 2.800 2.800 2.900 2.750 2.800 223,335 623,664 2.7925 1.694 1.694 1.754 1.664 1.694 369,183 1.6893 1.08%
2011-10-21 0 2.770 2.630 2.800 - - 0 0 - 1.676 1.591 1.694 - - 0 - 0.00%
2011-10-20 0 2.770 2.640 2.770 2.770 2.770 3,291 9,066 2.7548 1.676 1.597 1.676 1.676 1.676 5,440 1.6665 -1.77%
2011-10-19 0 2.820 2.820 2.860 2.760 2.800 47,000 131,400 2.7957 1.706 1.706 1.730 1.670 1.694 77,693 1.6913 0.71%
2011-10-18 0 2.800 2.700 2.820 2.800 2.900 333,000 952,510 2.8604 1.694 1.633 1.706 1.694 1.754 550,465 1.7304 -3.78%
2011-10-17 0 2.910 2.900 2.990 2.910 2.910 75,728 220,310 2.9092 1.760 1.754 1.809 1.760 1.760 125,182 1.7599 0.00%
2011-10-14 0 2.910 2.880 2.910 2.880 2.920 137,000 397,940 2.9047 1.760 1.742 1.760 1.742 1.766 226,468 1.7572 -2.68%
2011-10-13 0 2.990 2.850 2.900 2.850 3.000 99,000 290,570 2.9351 1.809 1.724 1.754 1.724 1.815 163,652 1.7755 5.65%
2011-10-12 0 2.830 2.750 2.830 - - 22 58 2.6364 1.712 1.664 1.712 - - 36 1.5948 0.00%
2011-10-11 0 2.830 2.770 2.830 2.830 2.830 10,000 28,300 2.8300 1.712 1.676 1.712 1.712 1.712 16,530 1.7120 1.07%
2011-10-10 0 2.800 2.700 2.720 2.660 2.800 287,294 774,214 2.6948 1.694 1.633 1.645 1.609 1.694 474,911 1.6302 3.32%
2011-10-07 0 2.710 2.660 2.720 2.630 2.720 126,643 341,924 2.6999 1.639 1.609 1.645 1.591 1.645 209,347 1.6333 7.54%
2011-10-06 0 2.520 2.500 2.600 2.400 2.520 81,572 202,364 2.4808 1.524 1.512 1.573 1.452 1.524 134,842 1.5007 5.88%
2011-10-04 0 2.380 - 2.470 2.300 2.400 42,247 100,108 2.3696 1.440 - 1.494 1.391 1.452 69,836 1.4335 -4.80%
2011-10-03 0 2.500 2.450 2.690 2.500 2.500 3,436 8,568 2.4936 1.512 1.482 1.627 1.512 1.512 5,680 1.5085 -6.02%
2011-09-30 0 2.660 2.610 2.660 2.660 2.700 60,000 161,360 2.6893 1.609 1.579 1.609 1.609 1.633 99,183 1.6269 -3.27%
2011-09-28 0 2.750 2.750 2.850 2.710 2.710 40,000 108,400 2.7100 1.664 1.664 1.724 1.639 1.639 66,122 1.6394 -0.72%
2011-09-27 0 2.770 2.770 2.830 2.700 2.760 154,000 418,590 2.7181 1.676 1.676 1.712 1.633 1.670 254,569 1.6443 -4.48%
2011-09-26 0 2.900 - 2.900 - - 0 0 - 1.754 - 1.754 - - 0 - -1.69%
2011-09-23 0 2.950 2.800 2.950 2.800 3.000 75,000 213,600 2.8480 1.785 1.694 1.785 1.694 1.815 123,979 1.7229 -5.45%
2011-09-22 0 3.120 - 3.250 - - 0 0 - 1.887 - 1.966 - - 0 - 0.00%
2011-09-21 0 3.120 3.120 3.250 3.100 3.100 2,000 6,200 3.1000 1.887 1.887 1.966 1.875 1.875 3,306 1.8753 -3.70%
2011-09-20 0 3.240 3.120 3.240 3.020 3.240 12,000 37,420 3.1183 1.960 1.887 1.960 1.827 1.960 19,837 1.8864 1.89%
2011-09-19 0 3.180 3.150 3.230 3.180 3.180 15,000 47,700 3.1800 1.924 1.906 1.954 1.924 1.924 24,796 1.9237 -4.79%
2011-09-16 0 3.340 3.180 3.340 - - 0 0 - 2.021 1.924 2.021 - - 0 - 0.00%
2011-09-15 0 3.340 3.180 3.340 - - 0 0 - 2.021 1.924 2.021 - - 0 - 0.00%
2011-09-14 0 3.340 3.150 3.340 - - 0 0 - 2.021 1.906 2.021 - - 0 - -0.30%
2011-09-12 0 3.350 3.130 3.680 - - 0 0 - 2.027 1.893 2.226 - - 0 - 0.00%
2011-09-09 0 3.350 3.270 3.550 - - 0 0 - 2.027 1.978 2.148 - - 0 - 0.00%
2011-09-08 0 3.350 3.250 3.550 - - 0 0 - 2.027 1.966 2.148 - - 0 - 0.00%
2011-09-07 0 3.350 3.250 3.360 3.190 3.350 24,000 80,010 3.3338 2.027 1.966 2.033 1.930 2.027 39,673 2.0167 -0.30%
2011-09-06 0 3.360 3.180 3.380 3.360 3.360 10,000 33,600 3.3600 2.033 1.924 2.045 2.033 2.033 16,530 2.0326 -0.59%
2011-09-05 0 3.380 3.280 3.580 3.380 3.390 4,000 13,540 3.3850 2.045 1.984 2.166 2.045 2.051 6,612 2.0477 -5.32%
2011-09-02 0 3.570 3.460 3.570 3.570 3.570 5,000 17,850 3.5700 2.160 2.093 2.160 2.160 2.160 8,265 2.1596 -0.83%
2011-09-01 0 3.600 3.530 3.600 3.620 3.620 5,000 18,100 3.6200 2.178 2.135 2.178 2.190 2.190 8,265 2.1899 0.56%
2011-08-31 0 3.580 3.490 3.580 3.450 3.580 116,369 407,813 3.5045 2.166 2.111 2.166 2.087 2.166 192,364 2.1200 2.29%
2011-08-30 0 3.500 3.450 3.500 3.400 3.500 61,367 212,393 3.4610 2.117 2.087 2.117 2.057 2.117 101,443 2.0937 4.48%
2011-08-29 0 3.350 3.250 3.350 3.220 3.350 14,000 45,470 3.2479 2.027 1.966 2.027 1.948 2.027 23,143 1.9648 4.69%
2011-08-26 0 3.200 3.130 3.400 3.200 3.200 6,000 19,200 3.2000 1.936 1.893 2.057 1.936 1.936 9,918 1.9358 1.91%
2011-08-25 0 3.140 3.100 3.250 - - 0 0 - 1.900 1.875 1.966 - - 0 - 0.00%
2011-08-24 0 3.140 3.060 3.180 3.120 3.150 16,354 51,226 3.1323 1.900 1.851 1.924 1.887 1.906 27,034 1.8949 -0.32%
2011-08-23 0 3.150 3.120 3.200 3.020 3.150 34,151 105,220 3.0810 1.906 1.887 1.936 1.827 1.906 56,453 1.8638 0.96%
2011-08-22 0 3.120 3.120 3.150 3.010 3.160 105,433 326,424 3.0960 1.887 1.887 1.906 1.821 1.912 174,286 1.8729 -2.50%
2011-08-19 0 3.200 3.250 3.270 3.140 3.200 94,000 297,640 3.1664 1.936 1.966 1.978 1.900 1.936 155,387 1.9155 -3.03%
2011-08-18 0 3.300 3.250 3.320 3.300 3.300 20,000 66,000 3.3000 1.996 1.966 2.008 1.996 1.996 33,061 1.9963 -1.20%
2011-08-17 0 3.340 3.290 3.350 3.190 3.340 22,000 72,430 3.2923 2.021 1.990 2.027 1.930 2.021 36,367 1.9916 2.77%
2011-08-16 0 3.250 3.200 3.290 3.250 3.250 50,000 162,500 3.2500 1.966 1.936 1.990 1.966 1.966 82,652 1.9661 0.00%
2011-08-15 0 3.250 3.190 3.300 3.250 3.250 30,000 97,500 3.2500 1.966 1.930 1.996 1.966 1.966 49,591 1.9661 1.56%
2011-08-12 0 3.200 3.200 3.230 3.160 3.250 32,000 102,920 3.2163 1.936 1.936 1.954 1.912 1.966 52,898 1.9456 0.00%
2011-08-11 0 3.200 3.200 3.240 3.130 3.200 60,402 192,068 3.1798 1.936 1.936 1.960 1.893 1.936 99,847 1.9236 -2.74%
2011-08-10 0 3.290 3.190 3.300 3.100 3.300 57,000 182,640 3.2042 1.990 1.930 1.996 1.875 1.996 94,224 1.9384 2.81%
2011-08-09 0 3.200 3.050 3.200 3.000 3.300 780,698 2,466,989 3.1600 1.936 1.845 1.936 1.815 1.996 1,290,531 1.9116 -1.54%
2011-08-08 0 3.250 3.210 3.300 3.110 3.400 152,000 490,460 3.2267 1.966 1.942 1.996 1.881 2.057 251,263 1.9520 -4.41%
2011-08-05 0 3.400 3.380 3.450 3.330 3.420 219,000 741,030 3.3837 2.057 2.045 2.087 2.014 2.069 362,018 2.0469 -9.09%
2011-08-04 0 3.740 3.740 3.800 3.740 3.750 64,204 240,316 3.7430 2.262 2.262 2.299 2.262 2.269 106,132 2.2643 -3.86%
2011-08-03 0 3.890 3.760 3.890 - - 0 0 - 2.353 2.275 2.353 - - 0 - -0.26%
2011-08-02 0 3.900 3.850 3.940 3.840 3.900 20,000 77,410 3.8705 2.359 2.329 2.383 2.323 2.359 33,061 2.3414 -1.27%
2011-08-01 0 3.950 3.910 3.950 3.900 3.950 80,000 313,400 3.9175 2.390 2.365 2.390 2.359 2.390 132,244 2.3699 1.28%
2011-07-29 0 3.900 3.830 3.900 - - 98 387 3.9490 2.359 2.317 2.359 - - 162 2.3889 0.00%
2011-07-28 0 3.900 3.850 3.920 3.840 3.900 60,000 232,300 3.8717 2.359 2.329 2.371 2.323 2.359 99,183 2.3421 -0.76%
2011-07-27 0 3.930 3.850 3.930 - - 0 0 - 2.377 2.329 2.377 - - 0 - 0.00%
2011-07-26 0 3.930 3.830 4.000 - - 0 0 - 2.377 2.317 2.420 - - 0 - 0.00%
2011-07-25 0 3.930 3.870 3.940 3.860 3.930 23,000 89,720 3.9009 2.377 2.341 2.383 2.335 2.377 38,020 2.3598 0.51%
2011-07-22 0 3.910 3.910 3.930 3.910 3.910 20,000 78,200 3.9100 2.365 2.365 2.377 2.365 2.365 33,061 2.3653 0.26%
2011-07-21 0 3.900 3.870 3.900 3.850 3.900 134,000 517,600 3.8627 2.359 2.341 2.359 2.329 2.359 221,508 2.3367 -2.26%
2011-07-20 0 3.990 3.930 4.000 3.890 3.990 58,000 228,740 3.9438 2.414 2.377 2.420 2.353 2.414 95,877 2.3858 1.01%
2011-07-19 0 3.950 3.950 3.990 3.850 3.950 113,204 444,341 3.9251 2.390 2.390 2.414 2.329 2.390 187,132 2.3745 2.60%
2011-07-18 0 3.850 3.850 3.890 3.830 3.850 59,000 226,970 3.8469 2.329 2.329 2.353 2.317 2.329 97,530 2.3272 2.94%
2011-07-15 0 3.740 3.740 3.750 3.730 3.830 136,000 511,970 3.7645 2.262 2.262 2.269 2.256 2.317 224,815 2.2773 -4.10%
2011-07-14 0 3.900 3.890 3.920 3.840 3.930 107,000 417,350 3.9005 2.359 2.353 2.371 2.323 2.377 176,876 2.3596 -2.99%
2011-07-13 0 4.020 3.940 4.020 3.990 4.020 16,000 63,970 3.9981 2.432 2.383 2.432 2.414 2.432 26,449 2.4186 1.52%
2011-07-12 0 3.960 3.900 3.960 3.910 4.080 273,739 1,107,801 4.0469 2.396 2.359 2.396 2.365 2.468 452,504 2.4482 -4.58%
2011-07-11 0 4.150 4.070 4.170 4.110 4.190 160,000 662,930 4.1433 2.511 2.462 2.523 2.486 2.535 264,488 2.5065 -2.35%
2011-07-08 0 4.250 4.220 4.280 4.200 4.250 37,000 156,520 4.2303 2.571 2.553 2.589 2.541 2.571 61,163 2.5591 0.71%
2011-07-07 0 4.220 4.210 4.230 4.210 4.250 129,000 546,790 4.2387 2.553 2.547 2.559 2.547 2.571 213,243 2.5642 -1.17%
2011-07-06 0 4.270 4.240 4.270 - - 0 0 - 2.583 2.565 2.583 - - 0 - -0.70%
2011-07-05 0 4.300 4.260 4.300 - - 0 0 - 2.601 2.577 2.601 - - 0 - 0.00%
2011-07-04 0 4.300 4.230 4.340 4.250 4.300 250,000 1,074,500 4.2980 2.601 2.559 2.625 2.571 2.601 413,262 2.6000 1.18%
2011-06-30 0 4.250 4.250 4.290 4.230 4.250 53,066 224,616 4.2328 2.571 2.571 2.595 2.559 2.571 87,721 2.5606 -1.62%
2011-06-29 0 4.320 4.230 4.320 4.250 4.330 22,000 93,650 4.2568 2.613 2.559 2.613 2.571 2.619 36,367 2.5751 -0.46%
2011-06-28 0 4.340 4.250 4.340 4.230 4.340 46,000 195,350 4.2467 2.625 2.571 2.625 2.559 2.625 76,040 2.5690 0.00%
2011-06-27 0 4.340 4.300 4.360 4.300 4.360 23,000 99,060 4.3070 2.625 2.601 2.638 2.601 2.638 38,020 2.6055 0.00%
2011-06-24 0 4.340 4.300 4.340 4.250 4.340 144,512 621,004 4.2972 2.625 2.601 2.625 2.571 2.625 238,885 2.5996 2.84%
2011-06-23 0 4.220 4.180 4.220 4.110 4.220 132,000 545,410 4.1319 2.553 2.529 2.553 2.486 2.553 218,202 2.4996 -0.71%
2011-06-22 0 4.250 4.170 4.270 4.200 4.250 22,000 92,500 4.2045 2.571 2.523 2.583 2.541 2.571 36,367 2.5435 0.00%
2011-06-21 0 4.250 4.210 4.270 4.140 4.250 29,017 122,840 4.2334 2.571 2.547 2.583 2.504 2.571 47,966 2.5610 0.00%
2011-06-20 0 4.250 4.200 4.250 4.210 4.330 101,000 432,160 4.2788 2.571 2.541 2.571 2.547 2.619 166,958 2.5884 -1.39%
2011-06-17 0 4.310 4.310 4.320 4.230 4.390 313,000 1,337,800 4.2741 2.607 2.607 2.613 2.559 2.656 517,404 2.5856 2.62%
2011-06-16 0 4.200 4.160 4.200 4.110 4.300 356,914 1,511,344 4.2345 2.541 2.517 2.541 2.486 2.601 589,996 2.5616 -1.18%
2011-06-15 0 4.250 4.220 4.250 4.220 4.350 146,695 628,265 4.2828 2.571 2.553 2.571 2.553 2.632 242,494 2.5908 1.19%
2011-06-14 0 4.200 4.180 4.220 4.070 4.250 389,723 1,615,433 4.1451 2.541 2.529 2.553 2.462 2.571 644,231 2.5075 -3.00%
2011-06-13 0 4.330 4.300 4.330 4.270 4.530 500,000 2,164,220 4.3284 2.619 2.601 2.619 2.583 2.740 826,524 2.6185 -7.28%
2011-06-10 0 4.670 4.590 4.680 4.620 4.740 299,926 1,403,209 4.6785 2.825 2.777 2.831 2.795 2.867 495,792 2.8302 -1.06%
2011-06-09 0 4.720 4.660 4.720 4.610 4.760 260,256 1,216,672 4.6749 2.855 2.819 2.855 2.789 2.880 430,216 2.8281 -0.84%
2011-06-08 0 4.760 4.700 4.760 4.610 4.790 323,841 1,514,500 4.6767 2.880 2.843 2.880 2.789 2.898 535,325 2.8291 3.48%
2011-06-07 0 4.600 4.600 4.640 4.480 4.640 445,299 2,028,189 4.5547 2.783 2.783 2.807 2.710 2.807 736,101 2.7553 -0.43%
2011-06-03 0 4.620 4.610 4.630 4.580 4.650 162,000 743,870 4.5918 2.795 2.789 2.801 2.771 2.813 267,794 2.7778 3.12%
2011-06-02 0 4.480 4.470 4.550 4.330 4.680 200,145 883,140 4.4125 2.710 2.704 2.752 2.619 2.831 330,849 2.6693 2.28%
2011-06-01 0 4.380 4.360 4.380 4.340 4.390 256,567 1,118,328 4.3588 2.650 2.638 2.650 2.625 2.656 424,118 2.6368 0.92%
2011-05-31 0 4.340 4.320 4.340 4.300 4.340 92,000 396,910 4.3142 2.625 2.613 2.625 2.601 2.625 152,080 2.6099 0.46%
2011-05-30 0 4.320 4.300 4.320 4.290 4.330 28,000 120,950 4.3196 2.613 2.601 2.613 2.595 2.619 46,285 2.6131 0.23%
2011-05-27 0 4.310 4.310 4.330 4.280 4.330 210,000 902,790 4.2990 2.607 2.607 2.619 2.589 2.619 347,140 2.6007 0.47%
2011-05-26 0 4.290 4.280 4.290 4.230 4.290 533,910 2,277,410 4.2655 2.595 2.589 2.595 2.559 2.595 882,579 2.5804 2.14%
2011-05-25 0 4.200 4.180 4.200 4.080 4.240 896,457 3,714,988 4.1441 2.541 2.529 2.541 2.468 2.565 1,481,887 2.5069 2.19%
2011-05-24 0 4.110 4.100 4.120 4.070 4.110 219,500 900,675 4.1033 2.486 2.480 2.492 2.462 2.486 362,844 2.4823 0.24%
2011-05-23 0 4.100 4.060 4.100 4.060 4.140 241,706 991,299 4.1013 2.480 2.456 2.480 2.456 2.504 399,552 2.4810 -1.20%
2011-05-20 0 4.150 4.150 4.160 4.080 4.150 175,220 723,890 4.1313 2.511 2.511 2.517 2.468 2.511 289,647 2.4992 0.24%
2011-05-19 0 4.140 4.110 4.140 4.100 4.140 267,000 1,101,680 4.1261 2.504 2.486 2.504 2.480 2.504 441,364 2.4961 0.73%
2011-05-18 0 4.110 4.090 4.120 4.090 4.120 92,933 381,918 4.1096 2.486 2.474 2.492 2.474 2.492 153,623 2.4861 0.49%
2011-05-17 0 4.090 4.090 4.110 4.040 4.140 543,742 2,230,510 4.1021 2.474 2.474 2.486 2.444 2.504 898,832 2.4816 -0.24%
2011-05-16 0 4.100 4.080 4.100 4.050 4.110 220,207 903,478 4.1029 2.480 2.468 2.480 2.450 2.486 364,013 2.4820 0.24%
2011-05-13 0 4.090 4.090 4.110 4.060 4.110 396,481 1,623,242 4.0941 2.474 2.474 2.486 2.456 2.486 655,402 2.4767 -0.24%
2011-05-12 0 4.100 4.090 4.110 4.060 4.110 362,855 1,483,442 4.0883 2.480 2.474 2.486 2.456 2.486 599,817 2.4732 -0.24%
2011-05-11 0 4.110 4.080 4.110 4.050 4.120 254,726 1,042,521 4.0927 2.486 2.468 2.486 2.450 2.492 421,074 2.4759 0.98%
2011-05-09 0 4.070 4.010 4.070 3.950 4.080 334,900 1,343,545 4.0118 2.462 2.426 2.462 2.390 2.468 553,606 2.4269 2.01%
2011-05-06 0 3.990 3.950 4.000 3.870 3.990 212,300 844,558 3.9781 2.414 2.390 2.420 2.341 2.414 350,942 2.4065 1.01%
2011-05-05 0 3.950 3.930 3.950 3.910 3.950 98,853 388,140 3.9264 2.390 2.377 2.390 2.365 2.390 163,409 2.3753 -0.75%
2011-05-04 0 3.980 3.930 3.980 3.920 3.980 116,000 459,670 3.9627 2.408 2.377 2.408 2.371 2.408 191,754 2.3972 -0.50%
2011-05-03 0 4.000 4.000 4.030 3.990 4.020 75,889 304,140 4.0077 2.420 2.420 2.438 2.414 2.432 125,448 2.4244 0.00%
2011-04-29 0 4.000 4.000 4.030 3.960 4.030 107,706 431,815 4.0092 2.420 2.420 2.438 2.396 2.438 178,043 2.4253 0.25%
2011-04-28 0 3.990 3.950 4.010 3.940 3.990 133,000 527,590 3.9668 2.414 2.390 2.426 2.383 2.414 219,855 2.3997 -0.25%
2011-04-27 0 4.000 4.000 4.050 3.960 4.110 351,722 1,423,389 4.0469 2.420 2.420 2.450 2.396 2.486 581,413 2.4482 -1.23%
2011-04-26 0 4.050 4.050 4.080 3.820 4.090 541,616 2,190,176 4.0438 2.450 2.450 2.468 2.311 2.474 895,317 2.4463 3.85%
2011-04-21 0 3.900 3.840 3.860 3.860 4.040 324,628 1,281,684 3.9482 2.359 2.323 2.335 2.335 2.444 536,626 2.3884 -2.26%
2011-04-20 0 3.990 3.990 4.030 3.850 4.020 850,341 3,388,729 3.9851 2.414 2.414 2.438 2.329 2.432 1,405,655 2.4108 1.53%
2011-04-19 0 3.930 3.880 3.930 3.800 3.930 519,000 2,025,930 3.9035 2.377 2.347 2.377 2.299 2.377 857,932 2.3614 -0.25%
2011-04-18 0 3.940 3.900 3.940 3.860 3.950 348,926 1,369,361 3.9245 2.383 2.359 2.383 2.335 2.390 576,791 2.3741 0.77%
2011-04-15 0 3.910 3.900 3.940 3.840 3.960 212,000 824,930 3.8912 2.365 2.359 2.383 2.323 2.396 350,446 2.3539 1.56%
2011-04-14 0 3.850 3.810 3.850 3.780 3.860 98,000 373,690 3.8132 2.329 2.305 2.329 2.287 2.335 161,999 2.3067 1.05%
2011-04-13 0 3.810 3.780 3.810 3.750 3.810 295,777 1,116,565 3.7750 2.305 2.287 2.305 2.269 2.305 488,934 2.2837 1.06%
2011-04-12 0 3.770 3.760 3.780 3.700 3.780 261,000 981,360 3.7600 2.281 2.275 2.287 2.238 2.287 431,446 2.2746 0.53%
2011-04-11 0 3.750 3.740 3.780 3.710 3.790 377,000 1,409,940 3.7399 2.269 2.262 2.287 2.244 2.293 623,199 2.2624 0.00%
2011-04-08 0 3.750 3.710 3.750 3.660 3.750 222,000 823,310 3.7086 2.269 2.244 2.269 2.214 2.269 366,977 2.2435 1.90%
2011-04-07 0 3.680 3.680 3.700 3.670 3.710 314,000 1,156,040 3.6817 2.226 2.226 2.238 2.220 2.244 519,057 2.2272 -0.54%
2011-04-06 0 3.700 3.690 3.710 3.610 3.760 225,000 833,850 3.7060 2.238 2.232 2.244 2.184 2.275 371,936 2.2419 2.21%
2011-04-04 0 3.620 3.620 3.690 3.540 3.630 229,000 824,890 3.6021 2.190 2.190 2.232 2.141 2.196 378,548 2.1791 1.40%
2011-04-01 0 3.570 3.550 3.570 3.520 3.590 281,000 999,490 3.5569 2.160 2.148 2.160 2.129 2.172 464,507 2.1517 1.42%
2011-03-31 0 3.520 3.520 3.550 3.510 3.550 372,000 1,316,840 3.5399 2.129 2.129 2.148 2.123 2.148 614,934 2.1414 -0.28%
2011-03-30 0 3.530 3.530 3.560 3.530 3.560 89,000 315,960 3.5501 2.135 2.135 2.154 2.135 2.154 147,121 2.1476 0.00%
2011-03-29 0 3.530 3.530 3.570 3.450 3.570 107,000 378,850 3.5407 2.135 2.135 2.160 2.087 2.160 176,876 2.1419 0.28%
2011-03-28 0 3.520 3.500 3.550 3.500 3.570 63,000 221,820 3.5210 2.129 2.117 2.148 2.117 2.160 104,142 2.1300 -1.40%
2011-03-25 0 3.570 3.530 3.570 3.490 3.570 178,000 630,650 3.5430 2.160 2.135 2.160 2.111 2.160 294,243 2.1433 2.29%
2011-03-24 0 3.490 3.480 3.530 3.410 3.570 207,000 722,810 3.4918 2.111 2.105 2.135 2.063 2.160 342,181 2.1124 -2.79%
2011-03-23 0 3.590 3.400 3.590 3.330 3.600 544,025 1,831,352 3.3663 2.172 2.057 2.172 2.014 2.178 899,299 2.0364 5.59%
2011-03-22 0 3.400 3.380 3.400 3.370 3.400 19,000 64,080 3.3726 2.057 2.045 2.057 2.039 2.057 31,408 2.0403 0.89%
2011-03-21 0 3.370 3.360 3.380 3.320 3.400 30,000 100,900 3.3633 2.039 2.033 2.045 2.008 2.057 49,591 2.0346 1.51%
2011-03-18 0 3.320 3.270 3.390 3.270 3.340 59,000 195,820 3.3190 2.008 1.978 2.051 1.978 2.021 97,530 2.0078 1.22%
2011-03-17 0 3.280 3.270 3.290 3.260 3.300 302,000 988,790 3.2741 1.984 1.978 1.990 1.972 1.996 499,221 1.9807 -2.96%
2011-03-16 0 3.380 3.410 3.420 3.350 3.410 112,000 376,390 3.3606 2.045 2.063 2.069 2.027 2.063 185,141 2.0330 -0.59%
2011-03-15 0 3.400 3.390 3.480 3.210 3.500 424,470 1,419,995 3.3453 2.057 2.051 2.105 1.942 2.117 701,669 2.0237 -3.68%
2011-03-14 0 3.530 3.520 3.530 3.500 3.530 212,000 746,190 3.5198 2.135 2.129 2.135 2.117 2.135 350,446 2.1293 0.00%
2011-03-11 0 3.530 3.530 3.540 3.530 3.550 186,264 659,415 3.5402 2.135 2.135 2.141 2.135 2.148 307,903 2.1416 -2.22%
2011-03-10 0 3.610 3.610 3.640 3.560 3.610 10,000 35,830 3.5830 2.184 2.184 2.202 2.154 2.184 16,530 2.1675 -0.00%
2011-03-09 0 3.650 3.650 3.670 3.600 3.680 201,000 733,570 3.6496 2.184 2.184 2.196 2.154 2.202 335,944 2.1836 1.67%
2011-03-08 0 3.590 3.590 3.640 3.550 3.600 199,000 714,630 3.5911 2.148 2.148 2.178 2.124 2.154 332,602 2.1486 0.84%
2011-03-07 0 3.560 3.560 3.580 3.540 3.600 133,735 476,976 3.5666 2.130 2.130 2.142 2.118 2.154 223,520 2.1339 0.00%
2011-03-04 0 3.560 3.560 3.580 3.550 3.580 108,232 385,485 3.5617 2.130 2.130 2.142 2.124 2.142 180,895 2.1310 0.00%
2011-03-03 0 3.560 3.560 3.590 3.560 3.580 316,564 1,130,184 3.5702 2.130 2.130 2.148 2.130 2.142 529,094 2.1361 0.00%
2011-03-02 0 3.560 3.560 3.590 3.550 3.570 207,000 736,820 3.5595 2.130 2.130 2.148 2.124 2.136 345,972 2.1297 -1.11%
2011-03-01 0 3.600 3.600 3.610 3.550 3.600 376,793 1,345,191 3.5701 2.154 2.154 2.160 2.124 2.154 629,758 2.1360 1.98%
2011-02-28 0 3.530 3.510 3.530 3.500 3.530 72,912 255,842 3.5089 2.112 2.100 2.112 2.094 2.112 121,863 2.0994 0.86%
2011-02-25 0 3.500 3.470 3.500 3.430 3.550 269,189 944,616 3.5091 2.094 2.076 2.094 2.052 2.124 449,913 2.0996 -1.41%
2011-02-24 0 3.550 3.390 3.550 3.460 3.600 178,259 632,327 3.5472 2.124 2.028 2.124 2.070 2.154 297,936 2.1224 -2.20%
2011-02-23 0 3.630 3.580 3.650 3.490 3.650 118,000 421,430 3.5714 2.172 2.142 2.184 2.088 2.184 197,221 2.1368 2.54%
2011-02-22 0 3.540 3.490 3.540 3.430 3.550 136,000 472,550 3.4746 2.118 2.088 2.118 2.052 2.124 227,306 2.0789 0.00%
2011-02-21 0 3.540 3.540 3.570 3.540 3.600 120,000 429,920 3.5827 2.118 2.118 2.136 2.118 2.154 200,564 2.1436 -3.01%
2011-02-18 0 3.650 3.650 3.660 3.610 3.670 316,000 1,153,460 3.6502 2.184 2.184 2.190 2.160 2.196 528,151 2.1840 -1.08%
2011-02-17 0 3.690 3.650 3.690 3.650 3.730 99,000 365,640 3.6933 2.208 2.184 2.208 2.184 2.232 165,465 2.2098 -0.81%
2011-02-16 0 3.720 3.720 3.730 3.680 3.720 351,990 1,303,133 3.7022 2.226 2.226 2.232 2.202 2.226 588,304 2.2151 0.54%
2011-02-15 0 3.700 3.700 3.720 3.650 3.740 194,000 719,500 3.7088 2.214 2.214 2.226 2.184 2.238 324,245 2.2190 0.27%
2011-02-14 0 3.690 3.670 3.690 3.670 3.700 101,000 371,630 3.6795 2.208 2.196 2.208 2.196 2.214 168,808 2.2015 1.37%
2011-02-11 0 3.640 3.650 3.660 3.500 3.660 1,016,481 3,630,949 3.5721 2.178 2.184 2.190 2.094 2.190 1,698,910 2.1372 -1.36%
2011-02-10 0 3.690 3.700 3.750 3.690 3.910 1,000,793 3,853,771 3.8507 2.208 2.214 2.244 2.208 2.339 1,672,690 2.3039 -6.58%
2011-02-09 0 3.950 3.940 3.970 3.910 4.050 1,654,032 6,570,422 3.9724 2.363 2.357 2.375 2.339 2.423 2,764,490 2.3767 2.60%
2011-02-08 0 3.850 3.850 3.870 3.590 3.920 2,321,426 8,755,669 3.7717 2.304 2.304 2.315 2.148 2.345 3,879,949 2.2566 7.24%
2011-02-07 0 3.590 3.590 3.600 3.500 3.600 448,564 1,601,034 3.5692 2.148 2.148 2.154 2.094 2.154 749,714 2.1355 3.76%
2011-02-02 0 3.460 3.430 3.460 3.370 3.480 97,235 331,504 3.4093 2.070 2.052 2.070 2.016 2.082 162,515 2.0398 2.67%
2011-02-01 0 3.370 3.360 3.390 3.300 3.370 198,000 661,780 3.3423 2.016 2.010 2.028 1.974 2.016 330,930 1.9998 2.74%
2011-01-31 0 3.280 3.280 3.300 3.260 3.290 145,000 474,560 3.2728 1.962 1.962 1.974 1.951 1.968 242,348 1.9582 -1.20%
2011-01-28 0 3.320 3.310 3.320 3.270 3.330 616,307 2,044,164 3.3168 1.986 1.980 1.986 1.956 1.992 1,030,074 1.9845 -0.90%
2011-01-27 0 3.350 3.340 3.360 3.300 3.350 292,000 973,280 3.3332 2.004 1.998 2.010 1.974 2.004 488,038 1.9943 0.30%
2011-01-26 0 3.340 3.330 3.350 3.280 3.390 519,833 1,735,054 3.3377 1.998 1.992 2.004 1.962 2.028 868,830 1.9970 -1.76%
2011-01-25 0 3.400 3.360 3.400 3.350 3.400 310,954 1,053,927 3.3893 2.034 2.010 2.034 2.004 2.034 519,717 2.0279 0.89%
2011-01-24 0 3.370 3.350 3.370 3.360 3.440 197,000 670,490 3.4035 2.016 2.004 2.016 2.010 2.058 329,259 2.0364 -1.46%
2011-01-21 0 3.420 3.400 3.420 3.310 3.420 654,000 2,208,330 3.3767 2.046 2.034 2.046 1.980 2.046 1,093,072 2.0203 2.09%
2011-01-20 0 3.350 3.310 3.350 3.290 3.370 457,844 1,528,713 3.3389 2.004 1.980 2.004 1.968 2.016 765,224 1.9977 -0.59%
2011-01-19 0 3.370 3.350 3.380 3.330 3.370 712,943 2,388,512 3.3502 2.016 2.004 2.022 1.992 2.016 1,191,588 2.0045 0.60%
2011-01-18 0 3.350 3.310 3.350 3.300 3.380 582,066 1,949,168 3.3487 2.004 1.980 2.004 1.974 2.022 972,844 2.0036 0.60%
2011-01-17 0 3.330 3.310 3.330 3.280 3.340 232,000 768,440 3.3122 1.992 1.980 1.992 1.962 1.998 387,757 1.9818 1.52%
2011-01-14 0 3.280 3.270 3.290 3.260 3.310 256,209 841,254 3.2835 1.962 1.956 1.968 1.951 1.980 428,219 1.9645 -0.91%
2011-01-13 0 3.310 3.320 3.330 3.250 3.440 1,113,076 3,714,785 3.3374 1.980 1.986 1.992 1.945 2.058 1,860,356 1.9968 -0.60%
2011-01-12 0 3.330 3.330 3.350 3.140 3.350 2,445,560 7,950,970 3.2512 1.992 1.992 2.004 1.879 2.004 4,087,422 1.9452 6.73%
2011-01-11 0 3.120 3.110 3.120 2.960 3.150 1,732,359 5,342,238 3.0838 1.867 1.861 1.867 1.771 1.885 2,895,403 1.8451 6.48%
2011-01-10 0 2.930 2.920 2.940 2.850 2.930 488,000 1,412,070 2.8936 1.753 1.747 1.759 1.705 1.753 815,626 1.7313 1.03%
2011-01-07 0 2.900 2.880 2.900 2.860 2.960 496,440 1,449,124 2.9190 1.735 1.723 1.735 1.711 1.771 829,732 1.7465 0.00%
2011-01-06 0 2.900 2.900 2.910 2.780 2.990 2,896,333 8,375,996 2.8919 1.735 1.735 1.741 1.663 1.789 4,840,828 1.7303 5.45%
2011-01-05 0 2.750 2.740 2.750 2.700 2.750 688,751 1,884,464 2.7361 1.645 1.639 1.645 1.615 1.645 1,151,154 1.6370 1.85%
2011-01-04 0 2.700 2.700 2.710 2.610 2.750 398,000 1,072,510 2.6947 1.615 1.615 1.621 1.562 1.645 665,203 1.6123 1.89%
2011-01-03 0 2.650 2.650 2.670 2.600 2.680 642,296 1,702,770 2.6511 1.586 1.586 1.597 1.556 1.603 1,073,511 1.5862 6.00%
2010-12-31 0 2.500 2.500 2.520 2.450 2.500 166,000 412,400 2.4843 1.496 1.496 1.508 1.466 1.496 277,446 1.4864 3.31%
2010-12-30 0 2.420 2.420 2.450 2.410 2.450 607,776 1,470,838 2.4200 1.448 1.448 1.466 1.442 1.466 1,015,815 1.4479 0.41%
2010-12-29 0 2.410 2.410 2.430 2.400 2.420 945,183 2,269,091 2.4007 1.442 1.442 1.454 1.436 1.448 1,579,745 1.4364 0.42%
2010-12-28 0 2.400 2.400 2.430 2.380 2.430 1,146,000 2,751,580 2.4010 1.436 1.436 1.454 1.424 1.454 1,915,384 1.4366 0.00%
2010-12-24 0 2.400 2.380 2.430 2.380 2.410 108,052 259,485 2.4015 1.436 1.424 1.454 1.424 1.442 180,594 1.4368 0.42%
2010-12-23 0 2.390 2.390 2.430 2.390 2.440 53,000 127,470 2.4051 1.430 1.430 1.454 1.430 1.460 88,582 1.4390 -1.24%
2010-12-22 0 2.420 2.410 2.440 2.410 2.430 2,947,066 7,079,678 2.4023 1.448 1.442 1.460 1.442 1.454 4,925,621 1.4373 0.00%
2010-12-21 0 2.420 2.420 2.450 2.390 2.460 251,724 609,215 2.4202 1.448 1.448 1.466 1.430 1.472 420,723 1.4480 0.83%
2010-12-20 0 2.400 2.390 2.450 2.380 2.400 130,236 311,886 2.3948 1.436 1.430 1.466 1.424 1.436 217,672 1.4328 0.42%
2010-12-17 0 2.390 2.330 2.390 - - 0 0 - 1.430 1.394 1.430 - - 0 - -0.42%
2010-12-16 0 2.400 2.360 2.400 - - 0 0 - 1.436 1.412 1.436 - - 0 - 0.00%
2010-12-15 0 2.400 2.390 2.400 2.400 2.420 139,000 334,060 2.4033 1.436 1.430 1.436 1.436 1.448 232,320 1.4379 -0.41%
2010-12-14 0 2.410 2.390 2.450 2.390 2.450 141,475 340,217 2.4048 1.442 1.430 1.466 1.430 1.466 236,456 1.4388 0.42%
2010-12-13 0 2.400 2.390 2.400 2.390 2.400 101,749 244,135 2.3994 1.436 1.430 1.436 1.430 1.436 170,060 1.4356 0.84%
2010-12-10 0 2.380 2.380 2.400 2.350 2.370 54,000 127,060 2.3530 1.424 1.424 1.436 1.406 1.418 90,254 1.4078 0.00%
2010-12-09 0 2.380 2.380 2.420 2.380 2.380 11,000 26,180 2.3800 1.424 1.424 1.448 1.424 1.424 18,385 1.4240 -0.42%
2010-12-08 0 2.390 2.380 2.410 2.380 2.420 276,000 662,500 2.4004 1.430 1.424 1.442 1.424 1.448 461,297 1.4362 -2.45%
2010-12-07 0 2.450 2.450 2.490 2.400 2.450 6,000 14,650 2.4417 1.466 1.466 1.490 1.436 1.466 10,028 1.4609 -1.21%
2010-12-06 0 2.480 2.480 2.490 2.390 2.480 22,000 53,970 2.4532 1.484 1.484 1.490 1.430 1.484 36,770 1.4678 -0.40%
2010-12-03 0 2.490 2.470 2.500 2.470 2.530 268,000 667,090 2.4891 1.490 1.478 1.496 1.478 1.514 447,926 1.4893 -1.97%
2010-12-02 0 2.540 2.470 2.550 2.480 2.540 336,000 835,960 2.4880 1.520 1.478 1.526 1.484 1.520 561,578 1.4886 0.79%
2010-12-01 0 2.520 2.510 2.520 2.480 2.520 199,192 500,147 2.5109 1.508 1.502 1.508 1.484 1.508 332,922 1.5023 1.61%
2010-11-30 0 2.480 2.450 2.480 2.400 2.500 56,000 139,880 2.4979 1.484 1.466 1.484 1.436 1.496 93,596 1.4945 1.22%
2010-11-29 0 2.450 2.410 2.500 2.450 2.450 19,000 46,550 2.4500 1.466 1.442 1.496 1.466 1.466 31,756 1.4659 0.00%
2010-11-26 0 2.450 2.420 2.480 2.380 2.480 99,000 239,070 2.4148 1.466 1.448 1.484 1.424 1.484 165,465 1.4448 -1.21%
2010-11-25 0 2.480 2.450 2.480 2.470 2.500 156,000 387,390 2.4833 1.484 1.466 1.484 1.478 1.496 260,733 1.4858 0.00%
2010-11-24 0 2.480 2.460 2.500 2.480 2.530 376,000 939,660 2.4991 1.484 1.472 1.496 1.484 1.514 628,433 1.4952 0.00%
2010-11-23 0 2.480 2.460 2.500 2.480 2.500 120,000 299,080 2.4923 1.484 1.472 1.496 1.484 1.496 200,564 1.4912 -3.88%
2010-11-22 0 2.580 2.550 2.630 2.500 2.650 75,000 191,700 2.5560 1.544 1.526 1.574 1.496 1.586 125,352 1.5293 -1.73%
2010-11-19 0 2.700 2.690 2.700 2.680 2.730 98,000 264,430 2.6983 1.571 1.565 1.571 1.559 1.588 168,441 1.5699 0.00%
2010-11-18 0 2.700 2.690 2.700 2.650 2.700 270,792 726,075 2.6813 1.571 1.565 1.571 1.542 1.571 465,435 1.5600 1.12%
2010-11-17 0 2.670 2.640 2.670 2.630 2.670 141,003 372,938 2.6449 1.553 1.536 1.553 1.530 1.553 242,355 1.5388 -0.37%
2010-11-16 0 2.680 2.670 2.700 2.680 2.710 305,000 822,400 2.6964 1.559 1.553 1.571 1.559 1.577 524,231 1.5688 -1.11%
2010-11-15 0 2.710 2.710 2.720 2.700 2.750 160,000 435,500 2.7219 1.577 1.577 1.583 1.571 1.600 275,006 1.5836 -1.09%
2010-11-12 0 2.740 2.700 2.740 2.710 2.760 541,532 1,482,456 2.7375 1.594 1.571 1.594 1.577 1.606 930,780 1.5927 -1.08%
2010-11-11 0 2.770 2.740 2.770 2.740 2.770 356,000 979,550 2.7515 1.612 1.594 1.612 1.594 1.612 611,889 1.6009 -0.36%
2010-11-10 0 2.780 2.740 2.780 2.750 2.780 13,080 35,994 2.7518 1.617 1.594 1.617 1.600 1.617 22,482 1.6010 0.36%
2010-11-09 0 2.770 2.760 2.770 2.760 2.780 66,000 182,830 2.7702 1.612 1.606 1.612 1.606 1.617 113,440 1.6117 0.00%
2010-11-08 0 2.770 2.750 2.770 2.740 2.800 355,000 986,130 2.7778 1.612 1.600 1.612 1.594 1.629 610,171 1.6162 -1.07%
2010-11-05 0 2.800 2.780 2.800 2.760 2.810 561,000 1,565,620 2.7908 1.629 1.617 1.629 1.606 1.635 964,241 1.6237 0.00%
2010-11-04 0 2.800 2.770 2.800 2.740 2.800 519,300 1,439,984 2.7729 1.629 1.612 1.629 1.594 1.629 892,568 1.6133 2.19%
2010-11-03 0 2.740 2.740 2.750 2.730 2.740 217,000 593,850 2.7366 1.594 1.594 1.600 1.588 1.594 372,977 1.5922 0.00%
2010-11-02 0 2.740 2.730 2.750 2.710 2.750 306,006 838,376 2.7397 1.594 1.588 1.600 1.577 1.600 525,960 1.5940 0.37%
2010-11-01 0 2.730 2.720 2.730 2.710 2.730 221,222 602,001 2.7213 1.588 1.583 1.588 1.577 1.588 380,234 1.5832 0.00%
2010-10-29 0 2.730 2.730 2.740 2.720 2.750 158,434 433,830 2.7382 1.588 1.588 1.594 1.583 1.600 272,315 1.5931 -0.73%
2010-10-28 0 2.750 2.720 2.750 2.740 2.750 127,000 348,580 2.7447 1.600 1.583 1.600 1.594 1.600 218,286 1.5969 0.36%
2010-10-27 0 2.740 2.710 2.740 2.720 2.760 258,000 707,650 2.7428 1.594 1.577 1.594 1.583 1.606 443,448 1.5958 0.00%
2010-10-26 0 2.740 2.740 2.750 2.730 2.750 380,000 1,040,160 2.7373 1.594 1.594 1.600 1.588 1.600 653,140 1.5926 -0.72%
2010-10-25 0 2.760 2.740 2.760 2.720 2.770 24,000 65,810 2.7421 1.606 1.594 1.606 1.583 1.612 41,251 1.5954 0.36%
2010-10-22 0 2.750 2.720 2.750 2.720 2.750 367,000 1,002,660 2.7320 1.600 1.583 1.600 1.583 1.600 630,796 1.5895 0.00%
2010-10-21 0 2.750 2.730 2.750 2.710 2.750 325,720 889,321 2.7303 1.600 1.588 1.600 1.577 1.600 559,844 1.5885 1.10%
2010-10-20 0 2.720 2.710 2.740 2.710 2.750 248,142 675,876 2.7237 1.583 1.577 1.594 1.577 1.600 426,504 1.5847 -1.09%
2010-10-19 0 2.750 2.740 2.750 2.720 2.750 230,183 628,401 2.7300 1.600 1.594 1.600 1.583 1.600 395,636 1.5883 1.10%
2010-10-18 0 2.720 2.710 2.730 2.710 2.740 293,000 798,070 2.7238 1.583 1.577 1.588 1.577 1.594 503,606 1.5847 -0.37%
2010-10-15 0 2.730 2.710 2.740 2.710 2.730 302,000 821,760 2.7211 1.588 1.577 1.594 1.577 1.588 519,075 1.5831 -0.73%
2010-10-14 0 2.750 2.750 2.760 2.730 2.760 316,000 866,110 2.7409 1.600 1.600 1.606 1.588 1.606 543,138 1.5946 0.00%
2010-10-13 0 2.750 2.710 2.750 2.680 2.780 1,105,000 3,017,350 2.7306 1.600 1.577 1.600 1.559 1.617 1,899,263 1.5887 0.00%
2010-10-12 0 2.750 2.750 2.770 2.720 2.830 1,066,000 2,969,530 2.7857 1.600 1.600 1.612 1.583 1.647 1,832,230 1.6207 -2.14%
2010-10-11 0 2.810 2.810 2.820 2.780 2.830 797,147 2,232,601 2.8007 1.635 1.635 1.641 1.617 1.647 1,370,129 1.6295 0.00%
2010-10-08 0 2.810 2.800 2.810 2.790 2.840 1,165,806 3,266,978 2.8023 1.635 1.629 1.635 1.623 1.652 2,003,776 1.6304 -0.35%
2010-10-07 0 2.820 2.810 2.850 2.780 2.830 517,489 1,449,885 2.8018 1.641 1.635 1.658 1.617 1.647 889,455 1.6301 0.71%
2010-10-06 0 2.800 2.790 2.800 2.780 2.800 152,000 423,300 2.7849 1.629 1.623 1.629 1.617 1.629 261,256 1.6202 0.36%
2010-10-05 0 2.790 2.770 2.800 2.780 2.790 30,000 83,700 2.7900 1.623 1.612 1.629 1.617 1.623 51,564 1.6232 0.00%
2010-10-04 0 2.790 2.790 2.800 2.780 2.820 840,000 2,349,000 2.7964 1.623 1.623 1.629 1.617 1.641 1,443,784 1.6270 -0.36%
2010-09-30 0 2.800 2.770 2.800 2.760 2.800 44,000 121,930 2.7711 1.629 1.612 1.629 1.606 1.629 75,627 1.6123 0.36%
2010-09-29 0 2.790 2.780 2.800 2.770 2.820 240,966 672,562 2.7911 1.623 1.617 1.629 1.612 1.641 414,170 1.6239 0.00%
2010-09-28 0 2.790 2.760 2.790 2.770 2.840 254,000 709,320 2.7926 1.623 1.606 1.623 1.612 1.652 436,573 1.6247 0.36%
2010-09-27 0 2.780 2.770 2.780 2.770 2.850 1,563,000 4,373,400 2.7981 1.617 1.612 1.617 1.612 1.658 2,686,469 1.6279 -0.36%
2010-09-24 0 2.790 2.780 2.790 2.770 2.800 351,000 979,120 2.7895 1.623 1.617 1.623 1.612 1.629 603,295 1.6230 -0.71%
2010-09-22 0 2.810 2.790 2.810 2.790 2.810 320,000 895,690 2.7990 1.635 1.623 1.635 1.623 1.635 550,013 1.6285 0.00%
2010-09-21 0 2.810 2.800 2.820 2.780 2.850 272,540 767,047 2.8144 1.635 1.629 1.641 1.617 1.658 468,439 1.6375 2.93%
2010-09-20 0 2.730 2.720 2.730 2.660 2.750 671,399 1,821,521 2.7130 1.588 1.583 1.588 1.548 1.600 1,153,994 1.5784 3.02%
2010-09-17 0 2.650 2.650 2.700 2.640 2.700 17,300 45,758 2.6450 1.542 1.542 1.571 1.536 1.571 29,735 1.5389 0.38%
2010-09-16 0 2.640 2.620 2.640 2.620 2.640 75,000 197,460 2.6328 1.536 1.524 1.536 1.524 1.536 128,909 1.5318 0.00%
2010-09-15 0 2.640 2.630 2.650 2.640 2.640 44,000 115,960 2.6355 1.536 1.530 1.542 1.536 1.536 75,627 1.5333 -0.38%
2010-09-14 0 2.650 2.600 2.670 2.630 2.650 75,000 197,750 2.6367 1.542 1.513 1.553 1.530 1.542 128,909 1.5340 1.53%
2010-09-13 0 2.610 2.610 2.630 2.600 2.610 43,194 112,303 2.6000 1.519 1.519 1.530 1.513 1.519 74,241 1.5127 0.00%
2010-09-10 0 2.610 2.600 2.630 2.600 2.630 98,000 255,150 2.6036 1.519 1.513 1.530 1.513 1.530 168,441 1.5148 -0.76%
2010-09-09 0 2.630 2.610 2.650 2.600 2.690 181,705 480,008 2.6417 1.530 1.519 1.542 1.513 1.565 312,313 1.5369 1.54%
2010-09-08 0 2.590 2.580 2.590 2.580 2.590 80,000 206,700 2.5838 1.507 1.501 1.507 1.501 1.507 137,503 1.5032 0.39%
2010-09-07 0 2.580 2.570 2.600 2.550 2.590 86,000 222,190 2.5836 1.501 1.495 1.513 1.484 1.507 147,816 1.5032 0.00%
2010-09-06 0 2.580 2.570 2.590 2.570 2.590 61,000 157,560 2.5830 1.501 1.495 1.507 1.495 1.507 104,846 1.5028 0.39%
2010-09-03 0 2.570 2.560 2.590 2.540 2.580 121,000 309,180 2.5552 1.495 1.489 1.507 1.478 1.501 207,974 1.4866 0.00%
2010-09-02 0 2.570 2.550 2.590 - - 60,000 153,600 2.5600 1.495 1.484 1.507 - - 103,127 1.4894 0.00%
2010-09-01 0 2.570 2.590 2.600 2.540 2.570 285,000 726,750 2.5500 1.495 1.507 1.513 1.478 1.495 489,855 1.4836 -0.77%
2010-08-31 0 2.590 2.580 2.600 2.560 2.590 106,684 273,160 2.5605 1.507 1.501 1.513 1.489 1.507 183,367 1.4897 0.00%
2010-08-30 0 2.590 2.550 2.590 2.560 2.600 207,000 532,600 2.5729 1.507 1.484 1.507 1.489 1.513 355,790 1.4970 1.57%
2010-08-27 0 2.550 2.540 2.550 2.550 2.570 103,000 263,070 2.5541 1.484 1.478 1.484 1.484 1.495 177,035 1.4860 -0.39%
2010-08-26 0 2.560 2.540 2.570 2.520 2.560 22,000 56,130 2.5514 1.489 1.478 1.495 1.466 1.489 37,813 1.4844 0.39%
2010-08-25 0 2.550 2.540 2.560 2.520 2.560 43,000 109,650 2.5500 1.484 1.478 1.489 1.466 1.489 73,908 1.4836 -1.16%
2010-08-24 0 2.580 2.590 2.600 2.580 2.610 76,000 197,500 2.5987 1.501 1.507 1.513 1.501 1.519 130,628 1.5119 -0.77%
2010-08-23 0 2.600 2.570 2.600 2.600 2.620 96,000 250,050 2.6047 1.513 1.495 1.513 1.513 1.524 165,004 1.5154 -1.52%
2010-08-20 0 2.640 2.600 2.640 2.590 2.640 121,000 314,740 2.6012 1.536 1.513 1.536 1.507 1.536 207,974 1.5134 0.00%
2010-08-19 0 2.640 2.630 2.650 2.580 2.640 109,000 286,120 2.6250 1.536 1.530 1.542 1.501 1.536 187,348 1.5272 1.54%
2010-08-18 0 2.600 2.580 2.600 2.600 2.610 80,000 208,200 2.6025 1.513 1.501 1.513 1.513 1.519 137,503 1.5141 -0.38%
2010-08-17 0 2.610 2.610 2.640 2.600 2.610 116,000 302,100 2.6043 1.519 1.519 1.536 1.513 1.519 199,380 1.5152 -0.38%
2010-08-16 0 2.620 2.610 2.620 2.550 2.620 229,000 593,040 2.5897 1.524 1.519 1.524 1.484 1.524 393,603 1.5067 0.77%
2010-08-13 0 2.600 2.580 2.600 2.580 2.610 112,000 290,670 2.5953 1.513 1.501 1.513 1.501 1.519 192,505 1.5099 0.00%
2010-08-12 0 2.600 2.580 2.630 2.580 2.600 251,700 653,330 2.5957 1.513 1.501 1.530 1.501 1.513 432,620 1.5102 -1.89%
2010-08-11 0 2.650 2.550 2.660 2.600 2.650 51,000 134,150 2.6304 1.542 1.484 1.548 1.513 1.542 87,658 1.5304 -0.38%
2010-08-10 0 2.660 2.660 2.670 2.660 2.700 188,000 503,240 2.6768 1.548 1.548 1.553 1.548 1.571 323,133 1.5574 -2.21%
2010-08-09 0 2.720 2.700 2.720 2.630 2.720 517,363 1,377,986 2.6635 1.583 1.571 1.583 1.530 1.583 889,239 1.5496 3.42%
2010-08-06 0 2.630 2.630 2.640 2.630 2.650 207,000 546,630 2.6407 1.530 1.530 1.536 1.530 1.542 355,790 1.5364 -0.75%
2010-08-05 0 2.650 2.640 2.660 2.620 2.650 419,000 1,106,910 2.6418 1.542 1.536 1.548 1.524 1.542 720,173 1.5370 1.92%
2010-08-04 0 2.600 2.600 2.620 2.600 2.650 235,750 617,325 2.6186 1.513 1.513 1.524 1.513 1.542 405,205 1.5235 -0.38%
2010-08-03 0 2.610 2.610 2.620 2.580 2.660 484,000 1,274,560 2.6334 1.519 1.519 1.524 1.501 1.548 831,895 1.5321 1.16%
2010-08-02 0 2.580 2.550 2.580 2.540 2.580 106,749 272,834 2.5558 1.501 1.484 1.501 1.478 1.501 183,479 1.4870 1.98%
2010-07-30 0 2.530 2.500 2.530 2.480 2.670 74,000 186,810 2.5245 1.472 1.455 1.472 1.443 1.553 127,190 1.4687 2.85%
2010-07-29 0 2.460 2.460 2.480 2.460 2.460 1,118,000 2,750,280 2.4600 1.431 1.431 1.443 1.431 1.431 1,921,608 1.4312 -1.60%
2010-07-28 0 2.500 2.450 2.510 2.450 2.500 1,123,000 2,757,680 2.4556 1.455 1.425 1.460 1.425 1.455 1,930,202 1.4287 0.40%
2010-07-27 0 2.490 2.470 2.490 2.480 2.530 577,000 1,438,810 2.4936 1.449 1.437 1.449 1.443 1.472 991,742 1.4508 -1.19%
2010-07-26 0 2.520 2.510 2.520 2.510 2.530 848,000 2,137,320 2.5204 1.466 1.460 1.466 1.460 1.472 1,457,534 1.4664 -0.40%
2010-07-23 0 2.530 2.520 2.560 2.530 2.600 145,400 372,558 2.5623 1.472 1.466 1.489 1.472 1.513 249,912 1.4908 -1.17%
2010-07-22 0 2.560 2.560 2.580 2.450 2.600 194,800 494,080 2.5363 1.489 1.489 1.501 1.425 1.513 334,820 1.4757 4.49%
2010-07-21 0 2.450 2.440 2.450 2.450 2.450 60,000 147,000 2.4500 1.425 1.420 1.425 1.425 1.425 103,127 1.4254 0.00%
2010-07-20 0 2.450 2.430 2.460 2.400 2.460 138,000 336,480 2.4383 1.425 1.414 1.431 1.396 1.431 237,193 1.4186 2.08%
2010-07-19 0 2.400 2.390 2.410 2.370 2.400 108,890 259,600 2.3841 1.396 1.391 1.402 1.379 1.396 187,159 1.3871 -0.41%
2010-07-16 0 2.410 2.400 2.410 2.320 2.410 82,000 196,120 2.3917 1.402 1.396 1.402 1.350 1.402 140,941 1.3915 0.84%
2010-07-15 0 2.390 2.380 2.440 2.390 2.400 26,866 64,235 2.3909 1.391 1.385 1.420 1.391 1.396 46,177 1.3911 -0.42%
2010-07-14 0 2.400 2.400 2.410 2.380 2.410 173,000 414,900 2.3983 1.396 1.396 1.402 1.385 1.402 297,351 1.3953 0.42%
2010-07-13 0 2.390 2.370 2.400 2.330 2.390 73,000 172,900 2.3685 1.391 1.379 1.396 1.356 1.391 125,472 1.3780 0.84%
2010-07-12 0 2.370 2.370 2.380 2.300 2.460 31,210 73,770 2.3637 1.379 1.379 1.385 1.338 1.431 53,643 1.3752 0.42%
2010-07-09 0 2.360 2.350 2.360 2.340 2.370 167,000 393,500 2.3563 1.373 1.367 1.373 1.361 1.379 287,038 1.3709 0.43%
2010-07-08 0 2.350 2.310 2.350 2.310 2.350 228,201 532,322 2.3327 1.367 1.344 1.367 1.344 1.367 392,230 1.3572 0.00%
2010-07-07 0 2.350 2.290 2.350 - - 0 0 - 1.367 1.332 1.367 - - 0 - 0.00%
2010-07-06 0 2.350 2.340 2.370 2.340 2.350 200,000 469,600 2.3480 1.367 1.361 1.379 1.361 1.367 343,758 1.3661 0.43%
2010-07-05 0 2.340 2.280 2.340 - - 0 0 - 1.361 1.327 1.361 - - 0 - -0.43%
2010-07-02 0 2.350 2.280 2.350 2.300 2.350 81,000 187,850 2.3191 1.367 1.327 1.367 1.338 1.367 139,222 1.3493 0.00%
2010-06-30 0 2.350 2.350 2.360 2.340 2.340 15,500 36,160 2.3329 1.367 1.367 1.373 1.361 1.361 26,641 1.3573 -1.26%
2010-06-29 0 2.380 2.350 2.390 2.350 2.400 90,000 214,300 2.3811 1.385 1.367 1.391 1.367 1.396 154,691 1.3853 -1.65%
2010-06-28 0 2.420 2.420 2.490 2.380 2.390 50,000 119,100 2.3820 1.408 1.408 1.449 1.385 1.391 85,940 1.3859 0.00%
2010-06-25 0 2.420 2.420 2.450 2.410 2.420 141,000 340,010 2.4114 1.408 1.408 1.425 1.402 1.408 242,349 1.4030 -1.22%
2010-06-24 0 2.450 2.450 2.460 2.400 2.420 353,182 854,759 2.4202 1.425 1.425 1.431 1.396 1.408 607,046 1.4081 -1.21%
2010-06-23 0 2.480 2.400 2.480 2.480 2.480 5,000 12,400 2.4800 1.443 1.396 1.443 1.443 1.443 8,594 1.4429 1.64%
2010-06-22 0 2.440 2.400 2.480 2.400 2.440 49,000 117,810 2.4043 1.420 1.396 1.443 1.396 1.420 84,221 1.3988 1.24%
2010-06-21 0 2.410 2.410 2.440 2.400 2.500 52,233 125,602 2.4046 1.402 1.402 1.420 1.396 1.455 89,778 1.3990 2.99%
2010-06-18 0 2.340 2.330 2.340 2.320 2.340 144,000 334,480 2.3228 1.361 1.356 1.361 1.350 1.361 247,506 1.3514 0.86%
2010-06-17 0 2.320 2.260 2.330 - - 47 101 2.1489 1.350 1.315 1.356 - - 81 1.2503 0.00%
2010-06-15 0 2.320 2.320 2.340 2.310 2.320 34,000 78,550 2.3103 1.350 1.350 1.361 1.344 1.350 58,439 1.3441 0.00%
2010-06-14 0 2.320 2.310 2.340 2.320 2.320 40,000 92,800 2.3200 1.350 1.344 1.361 1.350 1.350 68,752 1.3498 -0.43%
2010-06-11 0 2.330 2.300 2.330 2.330 2.330 5,000 11,650 2.3300 1.356 1.338 1.356 1.356 1.356 8,594 1.3556 1.30%
2010-06-10 0 2.300 2.290 2.330 2.300 2.300 56,000 128,800 2.3000 1.338 1.332 1.356 1.338 1.338 96,252 1.3382 0.88%
2010-06-09 0 2.280 2.280 2.310 2.280 2.310 108,000 248,580 2.3017 1.327 1.327 1.344 1.327 1.344 185,629 1.3391 -0.87%
2010-06-08 0 2.300 2.300 2.330 2.290 2.290 20,000 45,800 2.2900 1.338 1.338 1.356 1.332 1.332 34,376 1.3323 0.88%
2010-06-07 0 2.280 2.280 2.290 2.220 2.290 26,080 59,192 2.2696 1.327 1.327 1.332 1.292 1.332 44,826 1.3205 -2.98%
2010-06-04 0 2.350 2.330 2.370 - - 0 0 - 1.367 1.356 1.379 - - 0 - 0.00%
2010-06-03 0 2.350 2.350 2.400 2.300 2.350 60,000 138,520 2.3087 1.367 1.367 1.396 1.338 1.367 103,127 1.3432 0.00%
2010-06-02 0 2.350 2.200 2.350 - - 0 0 - 1.367 1.280 1.367 - - 0 - -1.67%
2010-06-01 0 2.390 2.230 2.390 2.400 2.400 5,000 12,000 2.4000 1.391 1.297 1.391 1.396 1.396 8,594 1.3963 3.91%
2010-05-31 0 2.300 2.270 2.320 - - 0 0 - 1.338 1.321 1.350 - - 0 - 0.00%
2010-05-28 0 2.300 2.270 2.300 2.270 2.380 87,000 200,020 2.2991 1.338 1.321 1.338 1.321 1.385 149,535 1.3376 3.60%
2010-05-27 0 2.220 2.210 2.240 2.160 2.230 153,000 336,630 2.2002 1.292 1.286 1.303 1.257 1.297 262,975 1.2801 4.23%
2010-05-26 0 2.130 2.110 2.130 2.080 2.130 91,685 192,150 2.0958 1.239 1.228 1.239 1.210 1.239 157,587 1.2193 2.40%
2010-05-25 0 2.080 2.080 2.140 2.070 2.180 46,000 95,370 2.0733 1.210 1.210 1.245 1.204 1.268 79,064 1.2062 -4.59%
2010-05-24 0 2.180 2.160 2.210 2.180 2.190 53,000 115,740 2.1838 1.268 1.257 1.286 1.268 1.274 91,096 1.2705 1.87%
2010-05-20 0 2.140 2.140 2.150 2.100 2.110 25,000 52,700 2.1080 1.245 1.245 1.251 1.222 1.228 42,970 1.2264 -2.73%
2010-05-19 0 2.200 2.100 2.220 2.200 2.200 20,000 44,000 2.2000 1.280 1.222 1.292 1.280 1.280 34,376 1.2800 -0.45%
2010-05-18 0 2.210 2.210 2.230 2.200 2.240 43,000 95,770 2.2272 1.286 1.286 1.297 1.280 1.303 73,908 1.2958 0.00%
2010-05-17 0 2.210 2.200 2.230 2.200 2.230 102,000 226,870 2.2242 1.286 1.280 1.297 1.280 1.297 175,317 1.2941 -4.33%
2010-05-14 0 2.310 2.300 2.330 2.310 2.350 257,000 598,350 2.3282 1.344 1.338 1.356 1.344 1.367 441,729 1.3546 -3.35%
2010-05-13 0 2.390 2.360 2.390 2.390 2.420 252,089 603,110 2.3924 1.391 1.373 1.391 1.391 1.408 433,288 1.3919 0.42%
2010-05-12 0 2.380 2.330 2.380 2.330 2.380 32,000 74,640 2.3325 1.385 1.356 1.385 1.356 1.385 55,001 1.3571 0.42%
2010-05-11 0 2.370 2.360 2.380 2.340 2.370 13,000 30,580 2.3523 1.379 1.373 1.385 1.361 1.379 22,344 1.3686 -1.66%
2010-05-10 0 2.410 2.360 2.410 2.330 2.450 32,000 76,130 2.3791 1.402 1.373 1.402 1.356 1.425 55,001 1.3841 0.42%
2010-05-07 0 2.400 2.390 2.400 2.250 2.480 303,000 722,060 2.3830 1.396 1.391 1.396 1.309 1.443 520,793 1.3865 2.56%
2010-05-06 0 2.340 2.340 2.380 2.290 2.320 82,000 189,140 2.3066 1.361 1.361 1.385 1.332 1.350 140,941 1.3420 -4.88%
2010-05-05 0 2.460 2.420 2.460 2.460 2.500 40,000 99,040 2.4760 1.431 1.408 1.431 1.431 1.455 68,752 1.4405 -1.60%
2010-05-04 0 2.500 2.460 2.500 2.460 2.500 107,000 264,310 2.4702 1.455 1.431 1.455 1.431 1.455 183,911 1.4372 -0.40%
2010-05-03 0 2.510 2.510 2.520 2.490 2.540 57,000 142,140 2.4937 1.460 1.460 1.466 1.449 1.478 97,971 1.4508 -1.67%
2010-04-30 0 2.600 2.600 2.620 2.550 2.650 203,000 526,720 2.5947 1.485 1.485 1.497 1.457 1.514 355,384 1.4821 3.17%
2010-04-29 0 2.520 2.500 2.520 2.450 2.520 137,000 340,170 2.4830 1.439 1.428 1.439 1.399 1.439 239,841 1.4183 3.70%
2010-04-28 0 2.430 2.420 2.470 2.420 2.490 803,000 1,972,120 2.4559 1.388 1.382 1.411 1.382 1.422 1,405,781 1.4029 -3.57%
2010-04-27 0 2.520 2.510 2.520 2.510 2.560 521,000 1,320,530 2.5346 1.439 1.434 1.439 1.434 1.462 912,095 1.4478 -2.70%
2010-04-26 0 2.590 2.560 2.590 2.560 2.620 188,077 484,383 2.5755 1.479 1.462 1.479 1.462 1.497 329,259 1.4711 -0.38%
2010-04-23 0 2.600 2.600 2.630 2.590 2.660 264,000 692,360 2.6226 1.485 1.485 1.502 1.479 1.519 462,175 1.4980 -2.99%
2010-04-22 0 2.680 2.670 2.680 2.650 2.690 198,823 530,720 2.6693 1.531 1.525 1.531 1.514 1.537 348,072 1.5247 0.00%
2010-04-21 0 2.680 2.670 2.690 2.660 2.700 535,600 1,431,670 2.6730 1.531 1.525 1.537 1.519 1.542 937,654 1.5269 0.75%
2010-04-20 0 2.660 2.650 2.660 2.640 2.680 174,000 460,150 2.6445 1.519 1.514 1.519 1.508 1.531 304,615 1.5106 0.00%
2010-04-19 0 2.660 2.620 2.660 2.620 2.700 344,000 912,510 2.6526 1.519 1.497 1.519 1.497 1.542 602,227 1.5152 -3.27%
2010-04-16 0 2.750 2.700 2.760 2.710 2.750 401,000 1,090,030 2.7183 1.571 1.542 1.577 1.548 1.571 702,015 1.5527 -1.08%
2010-04-15 0 2.780 2.750 2.780 2.750 2.820 269,000 745,320 2.7707 1.588 1.571 1.588 1.571 1.611 470,928 1.5827 -0.71%
2010-04-14 0 2.800 2.790 2.800 2.780 2.810 108,000 303,200 2.8074 1.599 1.594 1.599 1.588 1.605 189,071 1.6036 -0.36%
2010-04-13 0 2.810 2.800 2.820 2.800 2.840 273,000 766,530 2.8078 1.605 1.599 1.611 1.599 1.622 477,931 1.6039 -1.75%
2010-04-12 0 2.860 2.830 2.860 2.840 2.870 84,000 239,520 2.8514 1.634 1.617 1.634 1.622 1.639 147,056 1.6288 0.35%
2010-04-09 0 2.850 2.830 2.850 2.840 2.900 163,000 464,740 2.8512 1.628 1.617 1.628 1.622 1.657 285,358 1.6286 0.00%
2010-04-08 0 2.850 2.830 2.850 2.750 2.850 67,000 190,750 2.8470 1.628 1.617 1.628 1.571 1.628 117,294 1.6263 0.00%
2010-04-07 0 2.850 2.820 2.850 2.810 2.850 136,175 385,907 2.8339 1.628 1.611 1.628 1.605 1.628 238,396 1.6188 0.00%
2010-04-01 0 2.850 2.840 2.850 2.820 2.850 103,000 291,850 2.8335 1.628 1.622 1.628 1.611 1.628 180,318 1.6185 0.00%
2010-03-31 0 2.850 2.820 2.850 2.810 2.920 513,141 1,463,242 2.8515 1.628 1.611 1.628 1.605 1.668 898,336 1.6288 -0.70%
2010-03-30 0 2.870 2.860 2.870 2.800 2.870 285,000 810,270 2.8431 1.639 1.634 1.639 1.599 1.639 498,938 1.6240 3.61%
2010-03-29 0 2.770 2.750 2.790 2.770 2.800 85,000 236,320 2.7802 1.582 1.571 1.594 1.582 1.599 148,806 1.5881 -1.42%
2010-03-26 0 2.810 2.810 2.880 2.800 2.900 86,000 242,950 2.8250 1.605 1.605 1.645 1.599 1.657 150,557 1.6137 0.00%
2010-03-25 0 2.810 2.770 2.810 2.780 2.830 114,000 319,870 2.8059 1.605 1.582 1.605 1.588 1.617 199,575 1.6028 -1.06%
2010-03-24 0 2.840 2.810 2.840 2.840 2.850 49,000 139,420 2.8453 1.622 1.605 1.622 1.622 1.628 85,782 1.6253 0.35%
2010-03-23 0 2.830 2.830 2.840 2.800 2.850 293,000 829,290 2.8303 1.617 1.617 1.622 1.599 1.628 512,944 1.6167 0.71%
2010-03-22 0 2.810 2.810 2.820 2.790 2.850 277,000 780,120 2.8163 1.605 1.605 1.611 1.594 1.628 484,933 1.6087 -2.09%
2010-03-19 0 2.870 2.870 2.880 2.850 2.900 217,000 622,260 2.8676 1.639 1.639 1.645 1.628 1.657 379,894 1.6380 -0.35%
2010-03-18 0 2.880 2.870 2.890 2.860 2.920 266,000 765,810 2.8790 1.645 1.639 1.651 1.634 1.668 465,676 1.6445 -1.03%
2010-03-17 0 2.910 2.890 2.910 2.910 2.980 550,000 1,621,700 2.9485 1.662 1.651 1.662 1.662 1.702 962,864 1.6842 -0.34%
2010-03-16 0 2.920 2.920 2.930 2.860 2.950 393,002 1,144,545 2.9123 1.668 1.668 1.674 1.634 1.685 688,013 1.6636 4.29%
2010-03-15 0 2.800 2.790 2.830 2.710 2.820 100,000 276,340 2.7634 1.599 1.594 1.617 1.548 1.611 175,066 1.5785 1.45%
2010-03-12 0 2.760 2.750 2.770 2.740 2.780 324,000 893,430 2.7575 1.577 1.571 1.582 1.565 1.588 567,214 1.5751 2.99%
2010-03-11 0 2.680 2.700 2.710 2.620 2.730 520,000 1,394,590 2.6819 1.531 1.542 1.548 1.497 1.559 910,344 1.5319 1.90%
2010-03-10 0 2.630 2.620 2.650 2.560 2.650 379,000 990,860 2.6144 1.502 1.497 1.514 1.462 1.514 663,501 1.4934 0.77%
2010-03-09 0 2.610 2.610 2.620 2.590 2.640 350,059 913,499 2.6096 1.491 1.491 1.497 1.479 1.508 612,835 1.4906 0.77%
2010-03-08 0 2.590 2.570 2.590 2.500 2.600 261,000 673,590 2.5808 1.479 1.468 1.479 1.428 1.485 456,923 1.4742 1.57%
2010-03-05 0 2.550 2.500 2.550 2.490 2.550 235,500 590,250 2.5064 1.457 1.428 1.457 1.422 1.457 412,281 1.4317 2.41%
2010-03-04 0 2.490 2.460 2.490 2.490 2.530 135,000 338,410 2.5067 1.422 1.405 1.422 1.422 1.445 236,339 1.4319 -2.35%
2010-03-03 0 2.550 2.530 2.550 2.530 2.580 210,000 533,070 2.5384 1.457 1.445 1.457 1.445 1.474 367,639 1.4500 0.39%
2010-03-02 0 2.540 2.530 2.550 2.530 2.550 122,000 309,990 2.5409 1.451 1.445 1.457 1.445 1.457 213,581 1.4514 0.79%
2010-03-01 0 2.520 2.520 2.540 2.520 2.570 313,000 794,820 2.5394 1.439 1.439 1.451 1.439 1.468 547,957 1.4505 0.40%
2010-02-26 0 2.510 2.510 2.520 2.480 2.520 576,000 1,446,240 2.5108 1.434 1.434 1.439 1.417 1.439 1,008,381 1.4342 -0.40%
2010-02-25 0 2.520 2.530 2.550 2.520 2.560 381,150 965,094 2.5321 1.439 1.445 1.457 1.439 1.462 667,265 1.4463 -1.95%
2010-02-24 0 2.570 2.560 2.570 2.430 2.570 709,000 1,789,790 2.5244 1.468 1.462 1.468 1.388 1.468 1,241,219 1.4420 3.21%
2010-02-23 0 2.490 2.480 2.510 2.450 2.530 762,000 1,899,870 2.4933 1.422 1.417 1.434 1.399 1.445 1,334,004 1.4242 0.00%
2010-02-22 0 2.490 2.450 2.490 2.420 2.490 261,000 643,860 2.4669 1.422 1.399 1.422 1.382 1.422 456,923 1.4091 3.32%
2010-02-19 0 2.410 2.390 2.410 2.390 2.410 66,040 158,253 2.3963 1.377 1.365 1.377 1.365 1.377 115,614 1.3688 -1.23%
2010-02-18 0 2.440 2.420 2.440 2.420 2.440 164,333 400,289 2.4358 1.394 1.382 1.394 1.382 1.394 287,691 1.3914 -0.41%
2010-02-17 0 2.450 2.430 2.450 2.450 2.450 80,000 196,000 2.4500 1.399 1.388 1.399 1.399 1.399 140,053 1.3995 1.66%
2010-02-12 0 2.410 2.410 2.460 2.410 2.460 71,027 171,774 2.4184 1.377 1.377 1.405 1.377 1.405 124,344 1.3814 -0.41%
2010-02-11 0 2.420 2.440 2.450 2.400 2.440 197,000 476,890 2.4208 1.382 1.394 1.399 1.371 1.394 344,880 1.3828 0.41%
2010-02-10 0 2.410 2.410 2.420 2.350 2.400 271,000 648,870 2.3944 1.377 1.377 1.382 1.342 1.371 474,429 1.3677 0.00%
2010-02-09 0 2.410 2.400 2.410 2.330 2.410 466,000 1,108,790 2.3794 1.377 1.371 1.377 1.331 1.377 815,808 1.3591 1.26%
2010-02-08 0 2.380 2.370 2.430 2.370 2.400 395,000 939,970 2.3797 1.359 1.354 1.388 1.354 1.371 691,511 1.3593 -1.65%
2010-02-05 0 2.420 2.390 2.420 2.360 2.420 66,000 157,100 2.3803 1.382 1.365 1.382 1.348 1.382 115,544 1.3597 -1.63%
2010-02-04 0 2.460 2.430 2.480 2.410 2.480 40,000 97,100 2.4275 1.405 1.388 1.417 1.377 1.417 70,026 1.3866 0.00%
2010-02-03 0 2.460 2.420 2.500 - - 0 0 - 1.405 1.382 1.428 - - 0 - 0.00%
2010-02-02 0 2.460 2.420 2.460 2.410 2.460 90,000 219,690 2.4410 1.405 1.382 1.405 1.377 1.405 157,560 1.3943 -0.81%
2010-02-01 0 2.480 2.440 2.480 2.420 2.480 331,000 810,540 2.4488 1.417 1.394 1.417 1.382 1.417 579,469 1.3988 0.40%
2010-01-29 0 2.470 2.400 2.470 2.370 2.500 516,000 1,252,990 2.4283 1.411 1.371 1.411 1.354 1.428 903,341 1.3871 4.22%
2010-01-28 0 2.370 2.350 2.420 2.360 2.500 527,000 1,253,360 2.3783 1.354 1.342 1.382 1.348 1.428 922,599 1.3585 -0.84%
2010-01-27 0 2.390 2.380 2.400 2.370 2.410 710,000 1,695,770 2.3884 1.365 1.359 1.371 1.354 1.377 1,242,970 1.3643 0.42%
2010-01-26 0 2.380 2.380 2.400 2.370 2.410 142,000 339,240 2.3890 1.359 1.359 1.371 1.354 1.377 248,594 1.3646 -2.06%
2010-01-25 0 2.430 2.430 2.470 2.370 2.460 217,000 526,750 2.4274 1.388 1.388 1.411 1.354 1.405 379,894 1.3866 -1.62%
2010-01-22 0 2.470 2.450 2.480 2.370 2.480 694,333 1,669,329 2.4042 1.411 1.399 1.417 1.354 1.417 1,215,542 1.3733 -1.98%
2010-01-21 0 2.520 2.510 2.520 2.510 2.600 453,000 1,156,340 2.5526 1.439 1.434 1.439 1.434 1.485 793,050 1.4581 -3.82%
2010-01-20 0 2.620 2.620 2.640 2.490 2.620 946,000 2,446,040 2.5857 1.497 1.497 1.508 1.422 1.497 1,656,126 1.4770 4.80%
2010-01-19 0 2.500 2.470 2.500 2.430 2.500 319,000 789,590 2.4752 1.428 1.411 1.428 1.388 1.428 558,461 1.4139 2.88%
2010-01-18 0 2.430 2.430 2.450 2.420 2.460 210,000 513,000 2.4429 1.388 1.388 1.399 1.382 1.405 367,639 1.3954 -0.41%
2010-01-15 0 2.440 2.420 2.440 2.410 2.440 241,000 582,560 2.4173 1.394 1.382 1.394 1.377 1.394 421,909 1.3808 1.24%
2010-01-14 0 2.410 2.390 2.410 2.390 2.420 849,000 2,043,830 2.4073 1.377 1.365 1.377 1.365 1.382 1,486,311 1.3751 1.69%
2010-01-13 0 2.370 2.370 2.390 2.350 2.470 626,000 1,506,670 2.4068 1.354 1.354 1.365 1.342 1.411 1,095,914 1.3748 -5.20%
2010-01-12 0 2.500 2.490 2.510 2.470 2.510 1,098,167 2,741,166 2.4961 1.428 1.422 1.434 1.411 1.434 1,922,518 1.4258 0.00%
2010-01-11 0 2.500 2.490 2.500 2.450 2.520 590,000 1,467,960 2.4881 1.428 1.422 1.428 1.399 1.439 1,032,890 1.4212 2.04%
2010-01-08 0 2.450 2.440 2.460 2.350 2.490 1,061,400 2,596,562 2.4464 1.399 1.394 1.405 1.342 1.422 1,858,152 1.3974 5.60%
2010-01-07 0 2.320 2.310 2.340 2.270 2.350 1,748,000 4,045,670 2.3145 1.325 1.320 1.337 1.297 1.342 3,060,156 1.3220 2.20%
2010-01-06 0 2.270 2.260 2.270 2.220 2.280 154,000 348,020 2.2599 1.297 1.291 1.297 1.268 1.302 269,602 1.2909 -0.44%
2010-01-05 0 2.280 2.250 2.260 2.120 2.280 1,203,132 2,657,169 2.2085 1.302 1.285 1.291 1.211 1.302 2,106,277 1.2615 9.62%
2010-01-04 0 2.080 2.080 2.100 2.070 2.090 117,000 242,990 2.0768 1.188 1.188 1.200 1.182 1.194 204,827 1.1863 0.00%
2009-12-31 0 2.080 2.080 2.100 2.060 2.100 103,500 216,110 2.0880 1.188 1.188 1.200 1.177 1.200 181,193 1.1927 -0.48%
2009-12-30 0 2.090 2.080 2.100 2.080 2.100 361,000 752,500 2.0845 1.194 1.188 1.200 1.188 1.200 631,989 1.1907 0.48%
2009-12-29 0 2.080 2.080 2.100 2.050 2.100 490,000 1,023,460 2.0887 1.188 1.188 1.200 1.171 1.200 857,824 1.1931 0.97%
2009-12-28 0 2.060 2.060 2.080 2.050 2.100 271,000 563,580 2.0796 1.177 1.177 1.188 1.171 1.200 474,429 1.1879 -0.48%
2009-12-24 0 2.070 2.020 2.070 2.010 2.070 143,000 289,890 2.0272 1.182 1.154 1.182 1.148 1.182 250,345 1.1580 1.97%
2009-12-23 0 2.030 2.030 2.040 2.000 2.030 81,000 163,500 2.0185 1.160 1.160 1.165 1.142 1.160 141,804 1.1530 1.50%
2009-12-22 0 2.000 2.000 2.030 1.980 2.050 334,000 668,960 2.0029 1.142 1.142 1.160 1.131 1.171 584,721 1.1441 2.04%
2009-12-21 0 1.960 1.940 1.990 1.930 2.060 735,000 1,462,230 1.9894 1.120 1.108 1.137 1.102 1.177 1,286,736 1.1364 -6.67%
2009-12-18 0 2.100 2.100 2.120 2.100 2.170 106,000 223,360 2.1072 1.200 1.200 1.211 1.200 1.240 185,570 1.2036 -4.11%
2009-12-17 0 2.190 2.140 2.190 2.140 2.190 300,000 649,910 2.1664 1.251 1.222 1.251 1.222 1.251 525,198 1.2375 0.92%
2009-12-16 0 2.170 2.120 2.170 2.120 2.200 95,000 206,440 2.1731 1.240 1.211 1.240 1.211 1.257 166,313 1.2413 -1.36%
2009-12-15 0 2.200 2.130 2.200 2.130 2.200 168,000 362,890 2.1601 1.257 1.217 1.257 1.217 1.257 294,111 1.2339 0.00%
2009-12-14 0 2.200 2.180 2.200 2.200 2.240 72,000 159,220 2.2114 1.257 1.245 1.257 1.257 1.280 126,048 1.2632 0.00%
2009-12-11 0 2.200 2.180 2.200 2.150 2.230 85,000 187,580 2.2068 1.257 1.245 1.257 1.228 1.274 148,806 1.2606 1.85%
2009-12-10 0 2.160 2.140 2.170 2.150 2.240 181,000 396,690 2.1917 1.234 1.222 1.240 1.228 1.280 316,870 1.2519 -2.70%
2009-12-09 0 2.220 2.200 2.220 2.190 2.280 419,353 931,298 2.2208 1.268 1.257 1.268 1.251 1.302 734,145 1.2685 -1.33%
2009-12-08 0 2.250 2.250 2.260 2.210 2.290 347,000 784,960 2.2621 1.285 1.285 1.291 1.262 1.308 607,479 1.2922 -1.75%
2009-12-07 0 2.290 2.250 2.290 2.250 2.320 94,000 213,830 2.2748 1.308 1.285 1.308 1.285 1.325 164,562 1.2994 -1.29%
2009-12-04 0 2.320 2.310 2.350 2.250 2.350 132,000 304,970 2.3104 1.325 1.320 1.342 1.285 1.342 231,087 1.3197 -2.11%
2009-12-03 0 2.370 2.330 2.370 2.320 2.370 326,000 761,410 2.3356 1.354 1.331 1.354 1.325 1.354 570,716 1.3341 3.04%
2009-12-02 0 2.300 2.270 2.330 2.270 2.350 144,539 332,827 2.3027 1.314 1.297 1.331 1.297 1.342 253,039 1.3153 1.32%
2009-12-01 0 2.270 2.270 2.290 2.220 2.270 31,767 70,936 2.2330 1.297 1.297 1.308 1.268 1.297 55,613 1.2755 0.44%
2009-11-30 0 2.260 2.220 2.260 2.180 2.260 235,000 526,300 2.2396 1.291 1.268 1.291 1.245 1.291 411,405 1.2793 5.61%
2009-11-27 0 2.140 2.140 2.180 2.120 2.300 828,500 1,802,080 2.1751 1.222 1.222 1.245 1.211 1.314 1,450,423 1.2425 -7.76%
2009-11-26 0 2.320 2.320 2.350 2.320 2.330 21,000 48,730 2.3205 1.325 1.325 1.342 1.325 1.331 36,764 1.3255 -2.52%
2009-11-25 0 2.380 2.360 2.390 2.320 2.380 108,000 256,090 2.3712 1.359 1.348 1.365 1.325 1.359 189,071 1.3545 3.03%
2009-11-24 0 2.310 2.300 2.320 2.310 2.380 348,000 818,840 2.3530 1.320 1.314 1.325 1.320 1.359 609,230 1.3441 -2.94%
2009-11-23 0 2.380 2.370 2.390 2.380 2.390 99,000 235,750 2.3813 1.359 1.354 1.365 1.359 1.365 173,315 1.3602 -1.24%
2009-11-20 0 2.410 2.370 2.430 2.390 2.410 9,000 21,590 2.3989 1.377 1.354 1.388 1.365 1.377 15,756 1.3703 0.00%
2009-11-19 0 2.410 2.400 2.430 2.410 2.420 165,750 400,263 2.4149 1.377 1.371 1.388 1.377 1.382 290,172 1.3794 -0.82%
2009-11-18 0 2.430 2.430 2.440 2.370 2.430 191,000 462,740 2.4227 1.388 1.388 1.394 1.354 1.388 334,376 1.3839 -0.82%
2009-11-17 0 2.450 2.380 2.450 2.450 2.460 32,000 78,420 2.4506 1.399 1.359 1.399 1.399 1.405 56,021 1.3998 -0.41%
2009-11-16 0 2.460 2.430 2.470 2.350 2.460 496,000 1,207,270 2.4340 1.405 1.388 1.411 1.342 1.405 868,328 1.3903 2.07%
2009-11-13 0 2.410 2.410 2.430 2.390 2.420 299,000 718,650 2.4035 1.377 1.377 1.388 1.365 1.382 523,448 1.3729 0.00%
2009-11-12 0 2.410 2.410 2.440 2.360 2.450 662,593 1,606,446 2.4245 1.377 1.377 1.394 1.348 1.399 1,159,976 1.3849 -2.82%
2009-11-11 0 2.480 2.480 2.510 2.440 2.480 239,385 591,145 2.4694 1.417 1.417 1.434 1.394 1.417 419,082 1.4106 1.22%
2009-11-10 0 2.450 2.350 2.460 2.400 2.460 286,459 702,122 2.4510 1.399 1.342 1.405 1.371 1.405 501,493 1.4001 0.00%
2009-11-09 0 2.450 2.440 2.480 2.420 2.450 313,000 760,730 2.4304 1.399 1.394 1.417 1.382 1.399 547,957 1.3883 1.24%
2009-11-06 0 2.420 2.410 2.420 2.410 2.450 270,000 656,600 2.4319 1.382 1.377 1.382 1.377 1.399 472,679 1.3891 0.83%
2009-11-05 0 2.400 2.400 2.420 2.360 2.480 787,000 1,892,460 2.4047 1.371 1.371 1.382 1.348 1.417 1,377,770 1.3736 -1.52%
2009-11-04 0 2.520 2.500 2.520 2.410 2.530 681,000 1,674,590 2.4590 1.392 1.381 1.392 1.331 1.398 1,232,805 1.3584 4.13%
2009-11-03 0 2.420 2.410 2.420 2.400 2.540 192,000 466,630 2.4304 1.337 1.331 1.337 1.326 1.403 347,575 1.3425 -2.42%
2009-11-02 0 2.480 2.450 2.480 2.360 2.480 208,000 502,170 2.4143 1.370 1.353 1.370 1.304 1.370 376,539 1.3336 2.06%
2009-10-30 0 2.430 2.430 2.450 2.390 2.430 1,489,000 3,599,070 2.4171 1.342 1.342 1.353 1.320 1.342 2,695,516 1.3352 1.25%
2009-10-29 0 2.400 2.400 2.430 2.390 2.510 1,899,000 4,585,440 2.4147 1.326 1.326 1.342 1.320 1.387 3,437,733 1.3339 -4.38%
2009-10-28 0 2.510 2.500 2.510 2.480 2.570 697,000 1,747,540 2.5072 1.387 1.381 1.387 1.370 1.420 1,261,769 1.3850 -2.33%
2009-10-27 0 2.570 2.560 2.570 2.500 2.610 994,000 2,547,600 2.5630 1.420 1.414 1.420 1.381 1.442 1,799,424 1.4158 -1.53%
2009-10-23 0 2.610 2.610 2.630 2.570 2.750 974,000 2,584,370 2.6534 1.442 1.442 1.453 1.420 1.519 1,763,218 1.4657 1.56%
2009-10-22 0 2.570 2.560 2.570 2.500 2.630 457,000 1,165,450 2.5502 1.420 1.414 1.420 1.381 1.453 827,301 1.4087 -1.53%
2009-10-21 0 2.610 2.600 2.630 2.400 2.620 1,448,000 3,659,980 2.5276 1.442 1.436 1.453 1.326 1.447 2,621,294 1.3962 7.41%
2009-10-20 0 2.430 2.430 2.450 2.340 2.440 445,000 1,064,130 2.3913 1.342 1.342 1.353 1.293 1.348 805,577 1.3210 0.00%
2009-10-19 0 2.430 2.400 2.430 2.300 2.450 886,000 2,123,110 2.3963 1.342 1.326 1.342 1.271 1.353 1,603,913 1.3237 5.19%
2009-10-16 0 2.310 2.280 2.340 2.300 2.350 140,000 322,940 2.3067 1.276 1.259 1.293 1.271 1.298 253,440 1.2742 0.00%
2009-10-15 0 2.310 2.300 2.330 2.260 2.330 607,000 1,397,910 2.3030 1.276 1.271 1.287 1.248 1.287 1,098,843 1.2722 0.87%
2009-10-14 0 2.290 2.260 2.290 2.240 2.290 284,000 646,400 2.2761 1.265 1.248 1.265 1.237 1.265 514,121 1.2573 2.23%
2009-10-13 0 2.240 2.230 2.270 2.210 2.290 625,000 1,407,060 2.2513 1.237 1.232 1.254 1.221 1.265 1,131,429 1.2436 0.90%
2009-10-12 0 2.220 2.170 2.230 2.170 2.220 307,000 672,980 2.1921 1.226 1.199 1.232 1.199 1.226 555,758 1.2109 3.26%
2009-10-09 0 2.150 2.140 2.150 2.120 2.150 218,000 464,500 2.1307 1.188 1.182 1.188 1.171 1.188 394,642 1.1770 1.42%
2009-10-08 0 2.120 2.110 2.140 2.120 2.120 20,000 42,400 2.1200 1.171 1.166 1.182 1.171 1.171 36,206 1.1711 -0.93%
2009-10-07 0 2.140 2.140 2.160 2.100 2.170 572,252 1,223,209 2.1375 1.182 1.182 1.193 1.160 1.199 1,035,940 1.1808 1.90%
2009-10-06 0 2.100 2.080 2.100 2.050 2.100 61,000 125,900 2.0639 1.160 1.149 1.160 1.132 1.160 110,427 1.1401 2.44%
2009-10-05 0 2.050 2.020 2.060 1.990 2.050 192,000 389,640 2.0294 1.132 1.116 1.138 1.099 1.132 347,575 1.1210 0.49%
2009-10-02 0 2.040 2.010 2.040 1.940 2.040 392,870 780,483 1.9866 1.127 1.110 1.127 1.072 1.127 711,207 1.0974 0.99%
2009-09-30 0 2.020 2.020 2.030 1.990 2.170 1,520,577 3,089,198 2.0316 1.116 1.116 1.121 1.099 1.199 2,752,679 1.1223 -6.48%
2009-09-29 0 2.160 2.160 2.210 2.160 2.220 382,312 837,861 2.1916 1.193 1.193 1.221 1.193 1.226 692,094 1.2106 0.00%
2009-09-28 0 2.160 2.130 2.170 2.100 2.220 654,000 1,415,660 2.1646 1.193 1.177 1.199 1.160 1.226 1,183,927 1.1957 -2.70%
2009-09-25 0 2.220 2.220 2.230 2.170 2.240 297,341 652,506 2.1945 1.226 1.226 1.232 1.199 1.237 538,272 1.2122 0.45%
2009-09-24 0 2.210 2.210 2.220 2.170 2.300 603,000 1,339,910 2.2221 1.221 1.221 1.226 1.199 1.271 1,091,602 1.2275 -5.96%
2009-09-23 0 2.350 2.330 2.350 2.300 2.350 427,000 998,770 2.3390 1.298 1.287 1.298 1.271 1.298 772,992 1.2921 2.17%
2009-09-22 0 2.300 2.300 2.320 2.300 2.450 909,142 2,125,998 2.3385 1.271 1.271 1.282 1.271 1.353 1,645,807 1.2918 -6.12%
2009-09-21 0 2.450 2.380 2.440 2.250 2.460 1,763,000 4,182,020 2.3721 1.353 1.315 1.348 1.243 1.359 3,191,534 1.3103 9.87%
2009-09-18 0 2.230 2.240 2.250 2.150 2.240 976,000 2,136,120 2.1886 1.232 1.237 1.243 1.188 1.237 1,766,839 1.2090 2.29%
2009-09-17 0 2.180 2.150 2.210 2.120 2.210 345,000 752,500 2.1812 1.204 1.188 1.221 1.171 1.221 624,549 1.2049 2.35%
2009-09-16 0 2.130 2.130 2.160 1.810 2.150 539,000 1,107,860 2.0554 1.177 1.177 1.193 1.000 1.188 975,744 1.1354 0.00%
2009-09-15 0 2.130 2.110 2.130 2.100 2.130 178,000 377,990 2.1235 1.177 1.166 1.177 1.160 1.177 322,231 1.1730 1.91%
2009-09-14 0 2.090 2.080 2.090 2.010 2.100 197,000 411,190 2.0873 1.155 1.149 1.155 1.110 1.160 356,626 1.1530 0.00%
2009-09-11 0 2.090 2.090 2.130 2.090 2.130 199,000 419,000 2.1055 1.155 1.155 1.177 1.155 1.177 360,247 1.1631 -1.88%
2009-09-10 0 2.130 2.130 2.150 2.070 2.130 383,000 804,110 2.0995 1.177 1.177 1.188 1.143 1.177 693,339 1.1598 2.40%
2009-09-09 0 2.080 2.060 2.090 2.030 2.090 209,000 434,860 2.0807 1.149 1.138 1.155 1.121 1.155 378,350 1.1494 -0.48%
2009-09-08 0 2.090 2.060 2.100 2.030 2.100 317,000 660,370 2.0832 1.155 1.138 1.160 1.121 1.160 573,861 1.1507 2.96%
2009-09-07 0 2.030 2.020 2.030 1.960 2.050 484,000 963,810 1.9913 1.121 1.116 1.121 1.083 1.132 876,178 1.1000 4.64%
2009-09-04 0 1.940 1.940 1.970 1.900 1.970 196,000 379,400 1.9357 1.072 1.072 1.088 1.050 1.088 354,816 1.0693 0.00%
2009-09-03 0 1.940 1.930 1.950 1.900 1.940 257,000 495,930 1.9297 1.072 1.066 1.077 1.050 1.072 465,243 1.0660 0.52%
2009-09-02 0 1.930 1.900 1.930 1.870 1.930 343,000 650,120 1.8954 1.066 1.050 1.066 1.033 1.066 620,928 1.0470 -0.52%
2009-09-01 0 1.940 1.930 1.940 1.910 1.980 327,000 629,400 1.9248 1.072 1.066 1.072 1.055 1.094 591,963 1.0632 0.00%
2009-08-31 0 1.940 1.930 1.950 1.900 1.950 486,000 941,420 1.9371 1.072 1.066 1.077 1.050 1.077 879,799 1.0700 -3.00%
2009-08-28 0 2.000 1.970 2.000 1.950 2.040 338,000 675,470 1.9984 1.105 1.088 1.105 1.077 1.127 611,877 1.1039 -1.48%
2009-08-27 0 2.030 2.010 2.040 1.980 2.070 402,000 812,660 2.0215 1.121 1.110 1.127 1.094 1.143 727,735 1.1167 -0.49%
2009-08-26 0 2.040 2.030 2.040 2.020 2.070 281,000 573,740 2.0418 1.127 1.121 1.127 1.116 1.143 508,690 1.1279 0.49%
2009-08-25 0 2.030 2.030 2.040 1.980 2.020 342,000 686,740 2.0080 1.121 1.121 1.127 1.094 1.116 619,118 1.1092 -1.93%
2009-08-24 0 2.070 2.070 2.090 2.000 2.070 256,000 516,730 2.0185 1.143 1.143 1.155 1.105 1.143 463,433 1.1150 5.61%
2009-08-21 0 1.960 1.960 1.990 1.950 1.980 340,000 670,470 1.9720 1.083 1.083 1.099 1.077 1.094 615,497 1.0893 -0.51%
2009-08-20 0 1.970 1.960 1.980 1.920 1.990 592,000 1,165,650 1.9690 1.088 1.083 1.094 1.061 1.099 1,071,689 1.0877 2.07%
2009-08-19 0 1.930 1.920 1.960 1.930 2.010 498,000 974,560 1.9569 1.066 1.061 1.083 1.066 1.110 901,522 1.0810 -2.53%
2009-08-18 0 1.980 1.960 1.980 1.900 2.020 1,383,000 2,715,830 1.9637 1.094 1.083 1.094 1.050 1.116 2,503,625 1.0848 -1.98%
2009-08-17 0 2.020 1.990 2.000 1.990 2.090 1,000,000 2,025,250 2.0253 1.116 1.099 1.105 1.099 1.155 1,810,286 1.1187 -5.16%
2009-08-14 0 2.130 2.110 2.140 2.080 2.190 1,106,000 2,346,520 2.1216 1.177 1.166 1.182 1.149 1.210 2,002,176 1.1720 -3.62%
2009-08-13 0 2.210 2.200 2.220 2.180 2.250 215,000 473,180 2.2008 1.221 1.215 1.226 1.204 1.243 389,211 1.2157 0.45%
2009-08-12 0 2.200 2.160 2.200 2.180 2.200 415,000 907,240 2.1861 1.215 1.193 1.215 1.204 1.215 751,269 1.2076 -0.45%
2009-08-11 0 2.210 2.190 2.210 2.200 2.270 220,000 488,870 2.2221 1.221 1.210 1.221 1.215 1.254 398,263 1.2275 -1.78%
2009-08-10 0 2.250 2.250 2.270 2.190 2.300 416,000 942,740 2.2662 1.243 1.243 1.254 1.210 1.271 753,079 1.2518 3.21%
2009-08-07 0 2.180 2.180 2.200 2.170 2.230 458,000 1,005,490 2.1954 1.204 1.204 1.215 1.199 1.232 829,111 1.2127 -2.24%
2009-08-06 0 2.230 2.220 2.270 2.180 2.280 873,000 1,950,190 2.2339 1.232 1.226 1.254 1.204 1.259 1,580,380 1.2340 -2.19%
2009-08-05 0 2.280 2.240 2.300 2.280 2.430 863,549 2,024,773 2.3447 1.259 1.237 1.271 1.259 1.342 1,563,270 1.2952 -5.39%
2009-08-04 0 2.410 2.400 2.470 2.370 2.550 759,000 1,882,730 2.4805 1.331 1.326 1.364 1.309 1.409 1,374,007 1.3702 -2.03%
2009-08-03 0 2.460 2.440 2.460 2.300 2.470 1,152,000 2,808,430 2.4379 1.359 1.348 1.359 1.271 1.364 2,085,449 1.3467 6.96%
2009-07-31 0 2.300 2.270 2.320 2.230 2.350 732,000 1,692,320 2.3119 1.271 1.254 1.282 1.232 1.298 1,325,129 1.2771 5.02%
2009-07-30 0 2.190 2.190 2.200 2.090 2.200 794,000 1,719,310 2.1654 1.210 1.210 1.215 1.155 1.215 1,437,367 1.1962 -0.45%
2009-07-29 0 2.200 2.180 2.200 2.110 2.320 1,450,000 3,211,140 2.2146 1.215 1.204 1.215 1.166 1.282 2,624,914 1.2233 -5.17%
2009-07-28 0 2.320 2.320 2.350 2.230 2.370 1,412,946 3,268,477 2.3132 1.282 1.282 1.298 1.232 1.309 2,557,836 1.2778 2.65%
2009-07-27 0 2.260 2.260 2.290 2.200 2.300 902,000 2,040,690 2.2624 1.248 1.248 1.265 1.215 1.271 1,632,878 1.2498 3.67%
2009-07-24 0 2.180 2.160 2.180 2.150 2.260 545,000 1,189,700 2.1829 1.204 1.193 1.204 1.188 1.248 986,606 1.2059 -3.11%
2009-07-23 0 2.250 2.200 2.260 2.160 2.320 1,114,000 2,491,020 2.2361 1.243 1.215 1.248 1.193 1.282 2,016,658 1.2352 3.69%
2009-07-22 0 2.170 2.140 2.170 2.000 2.290 1,959,000 4,226,600 2.1575 1.199 1.182 1.199 1.105 1.265 3,546,350 1.1918 7.43%
2009-07-21 0 2.020 2.000 2.020 1.940 2.030 1,406,000 2,806,250 1.9959 1.116 1.105 1.116 1.072 1.121 2,545,262 1.1025 3.59%
2009-07-20 0 1.950 1.950 1.980 1.880 2.020 1,846,000 3,596,450 1.9482 1.077 1.077 1.094 1.039 1.116 3,341,788 1.0762 4.28%
2009-07-17 0 1.870 1.870 1.880 1.860 1.910 667,000 1,256,290 1.8835 1.033 1.033 1.039 1.027 1.055 1,207,461 1.0404 1.08%
2009-07-16 0 1.850 1.850 1.860 1.810 1.870 646,000 1,188,060 1.8391 1.022 1.022 1.027 1.000 1.033 1,169,445 1.0159 0.00%
2009-07-15 0 1.850 1.810 1.850 1.810 1.860 1,269,000 2,330,940 1.8368 1.022 1.000 1.022 1.000 1.027 2,297,253 1.0147 2.78%
2009-07-14 0 1.800 1.770 1.800 1.760 1.800 669,110 1,191,881 1.7813 0.994 0.978 0.994 0.972 0.994 1,211,280 0.9840 4.65%
2009-07-13 0 1.720 1.720 1.730 1.720 1.750 848,000 1,472,910 1.7369 0.950 0.950 0.956 0.950 0.967 1,535,122 0.9595 -2.27%
2009-07-10 0 1.760 1.740 1.770 1.710 1.760 218,000 380,530 1.7456 0.972 0.961 0.978 0.945 0.972 394,642 0.9642 1.73%
2009-07-09 0 1.730 1.720 1.730 1.710 1.730 279,000 481,550 1.7260 0.956 0.950 0.956 0.945 0.956 505,070 0.9534 0.58%
2009-07-08 0 1.720 1.700 1.720 1.690 1.720 733,000 1,253,960 1.7107 0.950 0.939 0.950 0.934 0.950 1,326,939 0.9450 0.00%
2009-07-07 0 1.720 1.720 1.730 1.710 1.750 205,768 353,750 1.7192 0.950 0.950 0.956 0.945 0.967 372,499 0.9497 0.58%
2009-07-06 0 1.710 1.710 1.720 1.680 1.720 501,223 852,222 1.7003 0.945 0.945 0.950 0.928 0.950 907,357 0.9392 -0.58%
2009-07-03 0 1.720 1.720 1.730 1.630 1.730 466,000 783,180 1.6806 0.950 0.950 0.956 0.900 0.956 843,593 0.9284 0.00%
2009-07-02 0 1.720 1.720 1.730 1.710 1.800 390,000 677,800 1.7379 0.950 0.950 0.956 0.945 0.994 706,011 0.9600 -1.71%
2009-06-30 0 1.750 1.740 1.750 1.750 1.840 674,000 1,205,930 1.7892 0.967 0.961 0.967 0.967 1.016 1,220,133 0.9884 -3.31%
2009-06-29 0 1.810 1.810 1.820 1.750 1.850 424,000 761,910 1.7970 1.000 1.000 1.005 0.967 1.022 767,561 0.9926 1.69%
2009-06-26 0 1.780 1.770 1.780 1.690 1.810 1,003,000 1,757,530 1.7523 0.983 0.978 0.983 0.934 1.000 1,815,717 0.9680 5.33%
2009-06-25 0 1.690 1.690 1.710 1.690 1.710 518,000 880,080 1.6990 0.934 0.934 0.945 0.934 0.945 937,728 0.9385 -1.17%
2009-06-24 0 1.710 1.700 1.710 1.680 1.710 166,000 282,190 1.6999 0.945 0.939 0.945 0.928 0.945 300,507 0.9390 0.59%
2009-06-23 0 1.700 1.700 1.710 1.610 1.700 622,000 1,048,650 1.6859 0.939 0.939 0.945 0.889 0.939 1,125,998 0.9313 -3.41%
2009-06-22 0 1.760 1.760 1.770 1.720 1.780 907,000 1,595,890 1.7595 0.972 0.972 0.978 0.950 0.983 1,641,929 0.9720 2.33%
2009-06-19 0 1.720 1.710 1.730 1.680 1.750 297,000 508,310 1.7115 0.950 0.945 0.956 0.928 0.967 537,655 0.9454 3.61%
2009-06-18 0 1.660 1.660 1.680 1.660 1.700 724,000 1,208,510 1.6692 0.917 0.917 0.928 0.917 0.939 1,310,647 0.9221 -3.49%
2009-06-17 0 1.720 1.710 1.730 1.660 1.720 306,000 515,820 1.6857 0.950 0.945 0.956 0.917 0.950 553,947 0.9312 1.78%
2009-06-16 0 1.690 1.690 1.700 1.690 1.760 636,000 1,092,400 1.7176 0.934 0.934 0.939 0.934 0.972 1,151,342 0.9488 -5.06%
2009-06-15 0 1.780 1.760 1.780 1.760 1.830 949,000 1,707,390 1.7991 0.983 0.972 0.983 0.972 1.011 1,717,961 0.9938 -2.73%
2009-06-12 0 1.830 1.810 1.830 1.800 1.900 1,217,000 2,250,820 1.8495 1.011 1.000 1.011 0.994 1.050 2,203,118 1.0217 -1.61%
2009-06-11 0 1.860 1.860 1.880 1.860 1.900 733,000 1,377,630 1.8794 1.027 1.027 1.039 1.027 1.050 1,326,939 1.0382 1.09%
2009-06-10 0 1.840 1.830 1.850 1.780 1.850 1,417,000 2,561,770 1.8079 1.016 1.011 1.022 0.983 1.022 2,565,175 0.9987 1.10%
2009-06-09 0 1.820 1.820 1.830 1.750 1.940 1,394,000 2,525,550 1.8117 1.005 1.005 1.011 0.967 1.072 2,523,538 1.0008 -5.21%
2009-06-08 0 1.920 1.910 1.930 1.890 1.950 1,981,000 3,820,960 1.9288 1.061 1.055 1.066 1.044 1.077 3,586,176 1.0655 1.59%
2009-06-05 0 1.890 1.890 1.900 1.880 1.910 777,000 1,467,160 1.8882 1.044 1.044 1.050 1.039 1.055 1,406,592 1.0431 0.53%
2009-06-04 0 1.880 1.860 1.880 1.830 1.930 2,097,000 3,936,990 1.8774 1.039 1.027 1.039 1.011 1.066 3,796,169 1.0371 -4.08%
2009-06-03 0 1.960 1.950 1.960 1.920 2.030 1,905,000 3,777,750 1.9831 1.083 1.077 1.083 1.061 1.121 3,448,594 1.0954 2.08%
2009-06-02 0 1.920 1.910 1.920 1.880 1.980 1,890,519 3,650,036 1.9307 1.061 1.055 1.061 1.039 1.094 3,422,380 1.0665 -2.54%
2009-06-01 0 1.970 1.950 1.970 1.900 1.990 2,533,068 4,949,136 1.9538 1.088 1.077 1.088 1.050 1.099 4,585,577 1.0793 3.14%
2009-05-29 0 1.910 1.910 1.920 1.820 1.930 1,637,000 3,099,140 1.8932 1.055 1.055 1.061 1.005 1.066 2,963,438 1.0458 -0.52%
2009-05-27 0 1.920 1.920 1.930 1.910 2.030 2,607,000 5,141,080 1.9720 1.061 1.061 1.066 1.055 1.121 4,719,415 1.0893 0.52%
2009-05-26 0 1.910 1.910 1.930 1.840 1.960 3,364,000 6,409,860 1.9054 1.055 1.055 1.066 1.016 1.083 6,089,801 1.0526 6.11%
2009-05-25 0 1.800 1.800 1.810 1.730 1.810 2,114,000 3,782,690 1.7894 0.994 0.994 1.000 0.956 1.000 3,826,944 0.9884 2.86%
2009-05-22 0 1.750 1.730 1.750 1.650 1.840 2,274,000 4,022,670 1.7690 0.967 0.956 0.967 0.911 1.016 4,116,590 0.9772 -1.69%
2009-05-21 0 1.780 1.780 1.790 1.740 1.790 1,112,000 1,974,550 1.7757 0.983 0.983 0.989 0.961 0.989 2,013,038 0.9809 0.00%
2009-05-20 0 1.780 1.750 1.780 1.710 1.840 1,375,000 2,449,060 1.7811 0.983 0.967 0.983 0.945 1.016 2,489,143 0.9839 1.14%
2009-05-19 0 1.760 1.750 1.770 1.750 1.940 3,656,000 6,628,000 1.8129 0.972 0.967 0.978 0.967 1.072 6,618,405 1.0014 -2.22%
2009-05-18 0 1.800 1.730 1.800 1.460 1.800 4,282,991 7,157,198 1.6711 0.994 0.956 0.994 0.807 0.994 7,753,438 0.9231 20.81%
2009-05-15 0 1.490 1.490 1.500 1.440 1.590 4,947,000 7,431,860 1.5023 0.823 0.823 0.829 0.795 0.878 8,955,484 0.8299 4.20%
2009-05-14 0 1.430 1.430 1.440 1.410 1.460 1,732,000 2,481,230 1.4326 0.790 0.790 0.795 0.779 0.807 3,135,415 0.7914 -4.03%
2009-05-13 0 1.490 1.490 1.510 1.430 1.540 2,570,000 3,850,290 1.4982 0.823 0.823 0.834 0.790 0.851 4,652,435 0.8276 4.20%
2009-05-12 0 1.430 1.410 1.430 1.380 1.450 2,439,066 3,436,448 1.4089 0.790 0.779 0.790 0.762 0.801 4,415,407 0.7783 0.00%
2009-05-11 0 1.430 1.430 1.450 1.430 1.550 4,214,166 6,216,461 1.4751 0.790 0.790 0.801 0.790 0.856 7,628,845 0.8149 -1.38%
2009-05-08 0 1.450 1.450 1.470 1.410 1.500 1,529,857 2,231,973 1.4589 0.801 0.801 0.812 0.779 0.829 2,769,478 0.8059 1.40%
2009-05-07 0 1.430 1.430 1.450 1.380 1.560 4,554,000 6,535,500 1.4351 0.790 0.790 0.801 0.762 0.862 8,244,042 0.7928 -2.05%
2009-05-06 0 1.460 1.430 1.500 1.190 1.490 6,272,000 8,472,820 1.3509 0.807 0.790 0.829 0.657 0.823 11,354,113 0.7462 24.79%
2009-05-05 0 1.170 1.160 1.170 1.150 1.180 2,826,000 3,296,470 1.1665 0.646 0.641 0.646 0.635 0.652 5,115,868 0.6444 0.00%
2009-05-04 0 1.170 1.160 1.170 1.100 1.200 2,972,000 3,435,970 1.1561 0.646 0.641 0.646 0.608 0.663 5,380,169 0.6386 6.36%
2009-04-30 0 1.100 1.100 1.110 1.090 1.130 2,196,245 2,430,837 1.1068 0.608 0.608 0.613 0.602 0.624 3,975,831 0.6114 0.00%
2009-04-29 0 1.100 1.090 1.100 1.070 1.140 2,891,000 3,169,700 1.0964 0.608 0.602 0.608 0.591 0.630 5,233,536 0.6057 2.80%
2009-04-28 0 1.070 1.040 1.070 1.050 1.160 3,921,000 4,300,170 1.0967 0.591 0.574 0.591 0.580 0.641 7,098,131 0.6058 -5.31%
2009-04-27 0 1.130 1.130 1.170 1.100 1.180 3,956,158 4,542,184 1.1481 0.624 0.624 0.646 0.608 0.652 7,161,777 0.6342 -4.24%
2009-04-24 0 1.180 1.160 1.180 1.100 1.260 5,068,457 6,006,413 1.1851 0.652 0.641 0.652 0.608 0.696 9,175,356 0.6546 1.72%
2009-04-23 0 1.160 1.160 1.170 1.000 1.180 6,044,000 6,691,250 1.1071 0.641 0.641 0.646 0.552 0.652 10,941,367 0.6116 16.00%
2009-04-22 0 1.000 0.980 1.010 0.970 1.040 2,876,166 2,871,668 0.9984 0.552 0.541 0.558 0.536 0.574 5,206,682 0.5515 4.17%
2009-04-21 0 0.960 0.960 0.970 0.960 0.990 1,508,000 1,473,790 0.9773 0.530 0.530 0.536 0.530 0.547 2,729,911 0.5399 -4.95%
2009-04-20 0 1.010 1.000 1.010 0.990 1.040 2,546,000 2,577,710 1.0125 0.558 0.552 0.558 0.547 0.574 4,608,988 0.5593 1.00%
2009-04-17 0 1.000 0.980 1.000 0.960 1.040 2,985,136 2,981,045 0.9986 0.552 0.541 0.552 0.530 0.574 5,403,949 0.5516 5.26%
2009-04-16 0 0.950 0.940 0.950 0.940 0.980 2,092,000 2,003,640 0.9578 0.525 0.519 0.525 0.519 0.541 3,787,118 0.5291 1.06%
2009-04-15 0 0.940 0.940 0.950 0.940 0.980 1,578,000 1,506,830 0.9549 0.519 0.519 0.525 0.519 0.541 2,856,631 0.5275 -4.08%
2009-04-14 0 0.980 0.970 0.980 0.940 1.030 1,064,494 1,027,974 0.9657 0.541 0.536 0.541 0.519 0.569 1,927,038 0.5334 18.79%
2009-04-09 0 0.940 0.940 0.950 0.900 0.940 1,063,000 984,240 0.9259 0.456 0.456 0.461 0.436 0.456 2,192,574 0.4489 5.62%
2009-04-08 0 0.890 0.880 0.890 0.890 0.910 1,290,000 1,156,960 0.8969 0.431 0.427 0.431 0.431 0.441 2,660,791 0.4348 -2.20%
2009-04-07 0 0.910 0.900 0.910 0.900 0.920 1,187,235 1,078,104 0.9081 0.441 0.436 0.441 0.436 0.446 2,448,825 0.4403 -1.09%
2009-04-06 0 0.920 0.920 0.930 0.910 0.950 2,743,777 2,559,652 0.9329 0.446 0.446 0.451 0.441 0.461 5,659,393 0.4523 -1.08%
2009-04-03 0 0.930 0.920 0.940 0.890 0.940 857,295 788,867 0.9202 0.451 0.446 0.456 0.431 0.456 1,768,281 0.4461 -2.11%
2009-04-02 0 0.950 0.940 0.970 0.820 0.970 4,416,000 3,821,970 0.8655 0.461 0.456 0.470 0.398 0.470 9,108,568 0.4196 11.76%
2009-04-01 0 0.850 0.850 0.860 0.850 0.880 620,215 536,116 0.8644 0.412 0.412 0.417 0.412 0.427 1,279,273 0.4191 0.00%
2009-03-31 0 0.850 0.840 0.850 0.850 0.880 629,000 535,940 0.8521 0.412 0.407 0.412 0.412 0.427 1,297,393 0.4131 -5.56%
2009-03-30 0 0.900 0.860 0.900 0.850 0.900 635,000 551,850 0.8691 0.436 0.417 0.436 0.412 0.436 1,309,769 0.4213 0.00%
2009-03-27 0 0.900 0.890 0.900 0.890 0.940 376,009 341,308 0.9077 0.436 0.431 0.436 0.431 0.456 775,567 0.4401 -1.10%
2009-03-26 0 0.910 0.900 0.940 0.900 0.930 162,000 147,070 0.9078 0.441 0.436 0.456 0.436 0.451 334,146 0.4401 1.11%
2009-03-25 0 0.900 0.890 0.900 0.900 0.970 357,000 323,000 0.9048 0.436 0.431 0.436 0.436 0.470 736,358 0.4386 0.00%
2009-03-24 0 0.900 0.890 0.910 0.870 0.910 398,000 351,260 0.8826 0.436 0.431 0.441 0.422 0.441 820,926 0.4279 4.65%
2009-03-23 0 0.860 0.860 0.920 0.850 0.880 673,242 582,976 0.8659 0.417 0.417 0.446 0.412 0.427 1,388,648 0.4198 0.00%
2009-03-20 0 0.860 0.840 0.860 0.860 0.870 180,000 156,000 0.8667 0.417 0.407 0.417 0.417 0.422 371,273 0.4202 -1.15%
2009-03-19 0 0.870 0.870 0.900 0.870 0.870 45,000 39,150 0.8700 0.422 0.422 0.436 0.422 0.422 92,818 0.4218 -1.14%
2009-03-18 0 0.880 0.870 0.890 0.850 0.890 104,361 90,952 0.8715 0.427 0.422 0.431 0.412 0.431 215,258 0.4225 1.15%
2009-03-17 0 0.870 0.840 0.870 0.870 0.870 24,000 20,880 0.8700 0.422 0.407 0.422 0.422 0.422 49,503 0.4218 0.00%
2009-03-16 0 0.870 0.850 0.870 0.820 0.870 747,709 625,643 0.8367 0.422 0.412 0.422 0.398 0.422 1,542,246 0.4057 -2.25%
2009-03-13 0 0.890 0.850 0.920 0.850 0.890 20,000 17,600 0.8800 0.431 0.412 0.446 0.412 0.431 41,253 0.4266 5.95%
2009-03-12 0 0.840 0.840 0.860 0.820 0.840 60,000 50,060 0.8343 0.407 0.407 0.417 0.398 0.407 123,758 0.4045 2.44%
2009-03-11 0 0.820 0.820 0.890 0.820 0.820 30,000 24,600 0.8200 0.398 0.398 0.431 0.398 0.398 61,879 0.3976 2.50%
2009-03-10 0 0.800 0.800 0.990 0.780 0.800 237,065 187,049 0.7890 0.388 0.388 0.480 0.378 0.388 488,977 0.3825 2.56%
2009-03-09 0 0.780 0.780 0.810 0.750 0.860 268,000 217,460 0.8114 0.378 0.378 0.393 0.364 0.417 552,784 0.3934 -9.30%
2009-03-06 0 0.860 0.860 0.880 0.860 0.880 121,000 105,830 0.8746 0.417 0.417 0.427 0.417 0.427 249,578 0.4240 -4.44%
2009-03-05 0 0.900 0.890 0.930 0.900 0.900 454,000 408,600 0.9000 0.436 0.431 0.451 0.436 0.436 936,433 0.4363 0.00%
2009-03-04 0 0.900 0.900 0.920 0.890 0.910 381,000 344,350 0.9038 0.436 0.436 0.446 0.431 0.441 785,862 0.4382 0.00%
2009-03-03 0 0.900 0.890 0.900 0.890 0.950 337,000 303,170 0.8996 0.436 0.431 0.436 0.431 0.461 695,106 0.4361 -4.26%
2009-03-02 0 0.940 0.920 0.970 0.940 0.940 12,000 11,280 0.9400 0.456 0.446 0.470 0.456 0.456 24,752 0.4557 0.00%
2009-02-27 0 0.940 0.940 0.990 0.920 0.940 194,000 180,890 0.9324 0.456 0.456 0.480 0.446 0.456 400,150 0.4521 -6.00%
2009-02-26 0 1.000 0.950 1.000 1.000 1.040 50,074 50,139 1.0013 0.485 0.461 0.485 0.485 0.504 103,284 0.4854 0.00%
2009-02-25 0 1.000 0.920 1.000 0.920 1.000 140,000 137,900 0.9850 0.485 0.446 0.485 0.446 0.485 288,768 0.4775 9.89%
2009-02-24 0 0.910 0.900 0.910 0.910 0.930 222,361 203,840 0.9167 0.441 0.436 0.441 0.441 0.451 458,648 0.4444 -3.19%
2009-02-23 0 0.940 0.930 0.960 0.940 0.960 186,000 177,560 0.9546 0.456 0.451 0.465 0.456 0.465 383,649 0.4628 -2.08%
2009-02-20 0 0.960 0.960 1.000 0.960 1.000 406,000 398,220 0.9808 0.465 0.465 0.485 0.465 0.485 837,427 0.4755 -4.00%
2009-02-19 0 1.000 0.990 1.000 0.990 1.020 474,000 476,210 1.0047 0.485 0.480 0.485 0.480 0.495 977,686 0.4871 -0.99%
2009-02-18 0 1.010 1.000 1.010 1.000 1.040 535,534 543,296 1.0145 0.490 0.485 0.490 0.485 0.504 1,104,608 0.4918 -2.88%
2009-02-17 0 1.040 1.010 1.040 1.010 1.070 202,012 213,482 1.0568 0.504 0.490 0.504 0.490 0.519 416,676 0.5123 -3.70%
2009-02-16 0 1.080 1.070 1.110 1.080 1.080 500,000 540,000 1.0800 0.524 0.519 0.538 0.524 0.524 1,031,314 0.5236 0.00%
2009-02-13 0 1.080 1.070 1.100 1.070 1.130 386,610 420,070 1.0865 0.524 0.519 0.533 0.519 0.548 797,433 0.5268 1.89%
2009-02-12 0 1.060 1.060 1.150 1.060 1.150 112,706 124,290 1.1028 0.514 0.514 0.558 0.514 0.558 232,471 0.5346 -3.64%
2009-02-11 0 1.100 1.100 1.140 1.070 1.120 184,000 202,890 1.1027 0.533 0.533 0.553 0.519 0.543 379,524 0.5346 -3.51%
2009-02-10 0 1.140 1.100 1.140 1.080 1.140 158,000 175,500 1.1108 0.553 0.533 0.553 0.524 0.553 325,895 0.5385 1.79%
2009-02-09 0 1.120 1.080 1.120 1.080 1.120 231,411 257,679 1.1135 0.543 0.524 0.543 0.524 0.543 477,315 0.5399 4.67%
2009-02-06 0 1.070 1.050 1.070 1.070 1.070 240,000 256,800 1.0700 0.519 0.509 0.519 0.519 0.519 495,031 0.5188 4.90%
2009-02-05 0 1.020 1.040 1.050 1.020 1.070 681,000 714,390 1.0490 0.495 0.504 0.509 0.495 0.519 1,404,650 0.5086 -6.42%
2009-02-04 0 1.090 1.050 1.090 1.080 1.090 50,000 54,110 1.0822 0.528 0.509 0.528 0.524 0.528 103,131 0.5247 3.81%
2009-02-03 0 1.050 1.000 1.050 1.010 1.080 390,464 403,854 1.0343 0.509 0.485 0.509 0.490 0.524 805,382 0.5014 -1.87%
2009-02-02 0 1.070 1.070 1.080 1.070 1.170 591,000 655,450 1.1091 0.519 0.519 0.524 0.519 0.567 1,219,014 0.5377 -6.14%
2009-01-30 0 1.140 1.140 1.160 1.140 1.180 965,000 1,109,540 1.1498 0.553 0.553 0.562 0.553 0.572 1,990,437 0.5574 -2.56%
2009-01-29 0 1.170 1.160 1.190 1.150 1.200 774,000 917,250 1.1851 0.567 0.562 0.577 0.558 0.582 1,596,475 0.5745 1.74%
2009-01-23 0 1.150 1.150 1.180 1.150 1.180 1,496,000 1,758,970 1.1758 0.558 0.558 0.572 0.558 0.572 3,085,692 0.5700 -1.71%
2009-01-22 0 1.170 1.160 1.170 1.170 1.200 567,000 669,560 1.1809 0.567 0.562 0.567 0.567 0.582 1,169,510 0.5725 -2.50%
2009-01-21 0 1.200 1.170 1.200 1.160 1.250 214,000 259,770 1.2139 0.582 0.567 0.582 0.562 0.606 441,403 0.5885 0.84%
2009-01-20 0 1.190 1.190 1.200 1.170 1.210 133,000 158,780 1.1938 0.577 0.577 0.582 0.567 0.587 274,330 0.5788 1.71%
2009-01-19 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 0.567 0.567 0.582 0.567 0.567 20,626 0.5672 -2.50%
2009-01-16 0 1.200 1.200 1.250 1.200 1.220 191,857 233,051 1.2147 0.582 0.582 0.606 0.582 0.591 395,730 0.5889 -0.83%
2009-01-15 0 1.210 1.210 1.220 1.160 1.220 92,457 111,483 1.2058 0.587 0.587 0.591 0.562 0.591 190,704 0.5846 -2.42%
2009-01-14 0 1.240 1.180 1.240 1.180 1.250 506,000 618,300 1.2219 0.601 0.572 0.601 0.572 0.606 1,043,690 0.5924 1.64%
2009-01-13 0 1.220 1.190 1.220 1.070 1.250 409,000 495,210 1.2108 0.591 0.577 0.591 0.519 0.606 843,615 0.5870 -2.40%
2009-01-12 0 1.250 1.250 1.300 1.250 1.250 15,000 18,750 1.2500 0.606 0.606 0.630 0.606 0.606 30,939 0.6060 -3.85%
2009-01-09 0 1.300 1.300 1.340 1.300 1.350 15,000 19,950 1.3300 0.630 0.630 0.650 0.630 0.655 30,939 0.6448 -1.52%
2009-01-08 0 1.320 1.310 1.350 1.310 1.400 249,529 337,992 1.3545 0.640 0.635 0.655 0.635 0.679 514,686 0.6567 -5.71%
2009-01-07 0 1.400 1.390 1.400 1.370 1.420 145,000 203,680 1.4047 0.679 0.674 0.679 0.664 0.688 299,081 0.6810 3.70%
2009-01-06 0 1.350 1.350 1.400 1.350 1.390 114,590 157,061 1.3706 0.655 0.655 0.679 0.655 0.674 236,357 0.6645 -2.88%
2009-01-05 0 1.390 1.390 1.450 1.310 1.410 502,000 683,470 1.3615 0.674 0.674 0.703 0.635 0.684 1,035,440 0.6601 3.73%
2009-01-02 0 1.340 1.340 1.350 1.270 1.350 184,481 241,536 1.3093 0.650 0.650 0.655 0.616 0.655 380,516 0.6348 5.51%
2008-12-31 0 1.270 1.240 1.300 - - 0 0 - 0.616 0.601 0.630 - - 0 - 0.00%
2008-12-30 0 1.270 1.270 1.280 1.250 1.300 197,000 252,790 1.2832 0.616 0.616 0.621 0.606 0.630 406,338 0.6221 1.60%
2008-12-29 0 1.250 1.250 1.290 1.220 1.290 326,000 417,490 1.2806 0.606 0.606 0.625 0.591 0.625 672,417 0.6209 4.17%
2008-12-24 0 1.200 1.200 1.230 1.160 1.230 519,000 613,490 1.1821 0.582 0.582 0.596 0.562 0.596 1,070,504 0.5731 -0.83%
2008-12-23 0 1.210 1.180 1.210 1.180 1.350 1,013,000 1,311,850 1.2950 0.587 0.572 0.587 0.572 0.655 2,089,443 0.6278 -6.92%
2008-12-22 0 1.300 1.220 1.300 1.300 1.350 426,000 556,530 1.3064 0.630 0.591 0.630 0.630 0.655 878,680 0.6334 0.00%
2008-12-19 0 1.300 1.300 1.350 1.300 1.310 56,764 73,863 1.3012 0.630 0.630 0.655 0.630 0.635 117,083 0.6309 0.00%
2008-12-18 0 1.300 1.270 1.350 1.200 1.340 393,825 499,229 1.2676 0.630 0.616 0.655 0.582 0.650 812,315 0.6146 10.17%
2008-12-17 0 1.180 1.180 1.220 1.170 1.170 10,000 11,700 1.1700 0.572 0.572 0.591 0.567 0.567 20,626 0.5672 -1.67%
2008-12-16 0 1.200 1.170 1.220 1.140 1.200 83,000 98,470 1.1864 0.582 0.567 0.591 0.553 0.582 171,198 0.5752 2.56%
2008-12-15 0 1.170 1.170 1.180 1.150 1.200 532,000 625,510 1.1758 0.567 0.567 0.572 0.558 0.582 1,097,318 0.5700 -4.88%
2008-12-12 0 1.230 1.190 1.230 1.160 1.230 236,000 283,530 1.2014 0.596 0.577 0.596 0.562 0.596 486,780 0.5825 -3.91%
2008-12-11 0 1.280 1.230 1.280 1.180 1.280 693,000 836,780 1.2075 0.621 0.596 0.621 0.572 0.621 1,429,402 0.5854 7.56%
2008-12-10 0 1.190 1.170 1.190 1.150 1.180 369,000 428,580 1.1615 0.577 0.567 0.577 0.558 0.572 761,110 0.5631 5.31%
2008-12-09 0 1.130 1.120 1.130 1.120 1.150 144,000 163,370 1.1345 0.548 0.543 0.548 0.543 0.558 297,019 0.5500 -0.88%
2008-12-08 0 1.140 1.140 1.240 1.090 1.170 909,000 1,041,510 1.1458 0.553 0.553 0.601 0.528 0.567 1,874,929 0.5555 7.55%
2008-12-05 0 1.060 1.050 1.060 1.040 1.070 467,000 492,010 1.0536 0.514 0.509 0.514 0.504 0.519 963,248 0.5108 0.95%
2008-12-04 0 1.050 1.050 1.120 1.050 1.120 197,000 217,630 1.1047 0.509 0.509 0.543 0.509 0.543 406,338 0.5356 -6.25%
2008-12-03 0 1.120 1.100 1.500 1.070 1.120 58,000 64,480 1.1117 0.543 0.533 0.727 0.519 0.543 119,632 0.5390 5.66%
2008-12-02 0 1.060 1.060 1.150 1.060 1.110 137,000 149,130 1.0885 0.514 0.514 0.558 0.514 0.538 282,580 0.5277 -7.02%
2008-12-01 0 1.140 1.140 1.600 1.130 1.180 394,000 456,510 1.1587 0.553 0.553 0.776 0.548 0.572 812,676 0.5617 5.56%
2008-11-28 0 1.080 1.080 1.150 1.080 1.080 30,000 32,600 1.0867 0.524 0.524 0.558 0.524 0.524 61,879 0.5268 -0.92%
2008-11-27 0 1.090 1.090 1.120 1.070 1.120 184,000 200,410 1.0892 0.528 0.528 0.543 0.519 0.543 379,524 0.5281 0.93%
2008-11-26 0 1.080 1.080 1.100 1.080 1.100 44,000 48,220 1.0959 0.524 0.524 0.533 0.524 0.533 90,756 0.5313 -1.82%
2008-11-25 0 1.100 1.060 1.260 1.000 1.100 755,409 814,829 1.0787 0.533 0.514 0.611 0.485 0.533 1,558,128 0.5230 2.80%
2008-11-24 0 1.070 1.070 1.150 1.070 1.130 81,000 90,510 1.1174 0.519 0.519 0.558 0.519 0.548 167,073 0.5417 -2.73%
2008-11-21 0 1.100 1.100 1.150 1.010 1.150 80,000 89,320 1.1165 0.533 0.533 0.558 0.490 0.558 165,010 0.5413 0.92%
2008-11-20 0 1.090 1.090 1.150 1.050 1.150 301,000 330,090 1.0966 0.528 0.528 0.558 0.509 0.558 620,851 0.5317 -5.22%
2008-11-19 0 1.150 1.140 1.200 1.140 1.330 722,327 901,149 1.2476 0.558 0.553 0.582 0.553 0.645 1,489,892 0.6048 0.00%
2008-11-18 0 1.150 1.100 1.150 1.080 1.170 212,795 242,882 1.1414 0.558 0.533 0.558 0.524 0.567 438,917 0.5534 0.88%
2008-11-17 0 1.140 1.140 1.190 1.040 1.170 196,000 223,760 1.1416 0.553 0.553 0.577 0.504 0.567 404,275 0.5535 4.59%
2008-11-14 0 1.090 1.090 1.140 1.050 1.140 781,001 857,961 1.0985 0.528 0.528 0.553 0.509 0.553 1,610,915 0.5326 6.86%
2008-11-13 0 1.020 1.020 1.050 1.000 1.040 132,000 133,730 1.0131 0.495 0.495 0.509 0.485 0.504 272,267 0.4912 2.00%
2008-11-12 0 1.000 1.000 1.040 1.000 1.050 208,000 208,950 1.0046 0.485 0.485 0.504 0.485 0.509 429,027 0.4870 0.00%
2008-11-11 0 1.000 1.000 1.050 0.990 1.080 119,285 121,696 1.0202 0.485 0.485 0.509 0.480 0.524 246,041 0.4946 6.38%
2008-11-10 0 0.940 0.940 0.990 0.900 0.950 256,000 240,490 0.9394 0.456 0.456 0.480 0.436 0.461 528,033 0.4554 4.44%
2008-11-07 0 0.900 0.900 0.970 0.860 0.920 327,000 296,210 0.9058 0.436 0.436 0.470 0.417 0.446 674,480 0.4392 2.27%
2008-11-06 0 0.880 0.880 0.900 0.870 0.880 309,000 271,700 0.8793 0.427 0.427 0.436 0.422 0.427 637,352 0.4263 -4.35%
2008-11-05 0 0.950 0.950 0.970 0.880 0.960 376,980 352,492 0.9350 0.446 0.446 0.455 0.413 0.451 802,925 0.4390 9.20%
2008-11-04 0 0.870 0.870 0.880 0.840 0.900 203,000 174,670 0.8604 0.408 0.408 0.413 0.394 0.423 432,367 0.4040 0.00%
2008-11-03 0 0.870 0.880 0.900 0.830 0.900 687,000 600,330 0.8738 0.408 0.413 0.423 0.390 0.423 1,463,233 0.4103 2.35%
2008-10-31 0 0.850 0.850 0.910 0.790 0.880 958,714 792,996 0.8271 0.399 0.399 0.427 0.371 0.413 2,041,954 0.3884 -1.16%
2008-10-30 0 0.860 0.860 0.900 0.780 0.900 259,000 226,580 0.8748 0.404 0.404 0.423 0.366 0.423 551,641 0.4107 8.86%
2008-10-29 0 0.790 0.800 0.820 0.750 0.880 176,000 141,740 0.8053 0.371 0.376 0.385 0.352 0.413 374,860 0.3781 1.28%
2008-10-28 0 0.780 0.780 0.800 0.750 0.810 439,286 343,910 0.7829 0.366 0.366 0.376 0.352 0.380 935,630 0.3676 -1.27%
2008-10-27 0 0.790 0.790 0.840 0.750 0.840 589,000 479,670 0.8144 0.371 0.371 0.394 0.352 0.394 1,254,504 0.3824 -2.47%
2008-10-24 0 0.810 0.810 0.890 0.810 0.890 668,000 580,190 0.8685 0.380 0.380 0.418 0.380 0.418 1,422,765 0.4078 -10.00%
2008-10-23 0 0.900 0.890 0.900 0.870 0.940 875,286 798,465 0.9122 0.423 0.418 0.423 0.408 0.441 1,864,261 0.4283 -6.25%
2008-10-22 0 0.960 0.960 1.000 0.950 1.020 392,000 384,600 0.9811 0.451 0.451 0.470 0.446 0.479 834,916 0.4606 0.00%
2008-10-21 0 0.960 0.960 0.970 0.930 1.060 330,784 330,333 0.9986 0.451 0.451 0.455 0.437 0.498 704,533 0.4689 -7.69%
2008-10-20 0 1.040 1.040 1.050 1.000 1.070 571,000 593,710 1.0398 0.488 0.488 0.493 0.470 0.502 1,216,166 0.4882 0.00%
2008-10-17 0 1.040 1.010 1.040 0.980 1.090 960,000 980,210 1.0211 0.488 0.474 0.488 0.460 0.512 2,044,693 0.4794 -4.59%
2008-10-16 0 1.090 1.000 1.090 0.940 1.090 283,434 275,761 0.9729 0.512 0.470 0.512 0.441 0.512 603,683 0.4568 9.00%
2008-10-15 0 1.000 1.010 1.080 0.970 1.080 3,150,230 3,136,412 0.9956 0.470 0.474 0.507 0.455 0.507 6,709,638 0.4674 -7.41%
2008-10-14 0 1.080 1.080 1.100 1.060 1.170 1,587,046 1,770,776 1.1158 0.507 0.507 0.516 0.498 0.549 3,380,231 0.5239 1.89%
2008-10-13 0 1.060 1.060 1.140 0.930 1.320 1,103,000 1,164,160 1.0554 0.498 0.498 0.535 0.437 0.620 2,349,267 0.4955 -22.06%
2008-10-10 0 1.360 1.310 1.360 1.350 1.500 192,342 265,385 1.3798 0.639 0.615 0.639 0.634 0.704 409,667 0.6478 -15.00%
2008-10-09 0 1.600 1.600 1.700 1.560 1.700 17,000 28,250 1.6618 0.751 0.751 0.798 0.732 0.798 36,208 0.7802 0.00%
2008-10-08 0 1.600 1.600 1.690 1.500 1.690 38,857 63,593 1.6366 0.751 0.751 0.793 0.704 0.793 82,761 0.7684 -1.23%
2008-10-06 0 1.620 1.600 1.650 1.600 1.840 114,000 194,210 1.7036 0.761 0.751 0.775 0.751 0.864 242,807 0.7999 -1.82%
2008-10-03 0 1.650 1.650 1.780 - - 0 0 - 0.775 0.775 0.836 - - 0 - 1.85%
2008-10-02 0 1.620 1.620 1.680 1.560 1.720 196,000 321,110 1.6383 0.761 0.761 0.789 0.732 0.808 417,458 0.7692 -4.71%
2008-09-30 0 1.700 1.680 1.700 1.660 1.850 335,000 584,630 1.7452 0.798 0.789 0.798 0.779 0.869 713,513 0.8194 -8.11%
2008-09-29 0 1.850 1.890 1.900 1.850 2.180 239,000 475,170 1.9882 0.869 0.887 0.892 0.869 1.024 509,043 0.9335 -15.91%
2008-09-26 0 2.200 2.120 2.200 2.170 2.200 55,000 119,390 2.1707 1.033 0.995 1.033 1.019 1.033 117,144 1.0192 -6.38%
2008-09-25 0 2.350 2.340 2.400 2.340 2.480 214,164 509,794 2.3804 1.103 1.099 1.127 1.099 1.164 456,145 1.1176 -6.00%
2008-09-24 0 2.500 2.500 2.600 2.450 2.690 110,532 287,556 2.6016 1.174 1.174 1.221 1.150 1.263 235,421 1.2215 -9.42%
2008-09-23 0 2.760 2.700 2.790 - - 0 0 - 1.296 1.268 1.310 - - 0 - 0.00%
2008-09-22 0 2.760 2.760 2.800 2.760 2.900 15,000 42,360 2.8240 1.296 1.296 1.315 1.296 1.362 31,948 1.3259 -4.17%
2008-09-19 0 2.880 2.710 2.980 - - 0 0 - 1.352 1.272 1.399 - - 0 - 0.00%
2008-09-18 0 2.880 - 2.880 - - 0 0 - 1.352 - 1.352 - - 0 - -0.69%
2008-09-17 0 2.900 2.400 3.080 - - 0 0 - 1.362 1.127 1.446 - - 0 - 0.00%
2008-09-16 0 2.900 2.400 2.980 - - 0 0 - 1.362 1.127 1.399 - - 0 - 0.00%
2008-09-12 0 2.900 2.900 2.940 2.800 2.940 31,028 89,591 2.8874 1.362 1.362 1.380 1.315 1.380 66,086 1.3557 3.57%
2008-09-11 0 2.800 2.800 2.810 2.780 2.800 79,000 221,060 2.7982 1.315 1.315 1.319 1.305 1.315 168,261 1.3138 -1.06%
2008-09-10 0 2.830 2.830 2.880 2.800 2.850 24,000 68,240 2.8433 1.329 1.329 1.352 1.315 1.338 51,117 1.3350 -2.41%
2008-09-09 0 2.900 2.860 2.900 - - 0 0 - 1.362 1.343 1.362 - - 0 - -0.34%
2008-09-08 0 2.910 2.910 2.960 2.900 3.000 75,000 218,490 2.9132 1.366 1.366 1.390 1.362 1.409 159,742 1.3678 0.34%
2008-09-05 0 2.900 2.900 3.040 2.900 2.900 1,000 2,900 2.9000 1.362 1.362 1.427 1.362 1.362 2,130 1.3616 -3.97%
2008-09-04 0 3.020 2.960 3.020 2.950 3.050 4,000 12,100 3.0250 1.418 1.390 1.418 1.385 1.432 8,520 1.4203 2.37%
2008-09-03 0 2.950 2.950 3.100 2.950 2.950 2,000 5,900 2.9500 1.385 1.385 1.455 1.385 1.385 4,260 1.3850 -1.67%
2008-09-02 0 3.000 3.000 3.140 3.000 3.060 18,000 54,780 3.0433 1.409 1.409 1.474 1.409 1.437 38,338 1.4289 0.00%
2008-09-01 0 3.000 3.000 3.070 2.950 3.030 21,000 63,200 3.0095 1.409 1.409 1.441 1.385 1.423 44,728 1.4130 -1.64%
2008-08-29 0 3.050 3.050 3.080 3.000 3.080 9,000 27,450 3.0500 1.432 1.432 1.446 1.409 1.446 19,169 1.4320 -0.33%
2008-08-28 0 3.060 3.000 3.160 3.000 3.170 55,000 168,620 3.0658 1.437 1.409 1.484 1.409 1.488 117,144 1.4394 -1.29%
2008-08-27 0 3.100 3.100 3.180 2.900 2.900 1,000 2,900 2.9000 1.455 1.455 1.493 1.362 1.362 2,130 1.3616 0.00%
2008-08-26 0 3.100 3.100 3.150 3.000 3.050 8,000 24,250 3.0313 1.455 1.455 1.479 1.409 1.432 17,039 1.4232 -1.59%
2008-08-25 0 3.150 3.100 3.150 3.000 3.150 19,000 58,950 3.1026 1.479 1.455 1.479 1.409 1.479 40,468 1.4567 1.61%
2008-08-21 0 3.100 3.050 3.160 3.000 3.100 7,000 21,200 3.0286 1.455 1.432 1.484 1.409 1.455 14,909 1.4219 -1.27%
2008-08-20 0 3.140 3.120 3.200 3.120 3.150 25,000 78,490 3.1396 1.474 1.465 1.502 1.465 1.479 53,247 1.4741 0.96%
2008-08-19 0 3.110 3.110 3.150 2.970 3.210 303,000 948,450 3.1302 1.460 1.460 1.479 1.394 1.507 645,356 1.4697 -6.33%
2008-08-18 0 3.320 3.320 3.400 3.250 3.350 104,000 344,040 3.3081 1.559 1.559 1.596 1.526 1.573 221,508 1.5532 -2.35%
2008-08-15 0 3.400 3.400 3.500 3.400 3.450 29,000 99,600 3.4345 1.596 1.596 1.643 1.596 1.620 61,767 1.6125 -1.73%
2008-08-14 0 3.460 3.380 3.500 3.240 3.460 64,998 219,714 3.3803 1.624 1.587 1.643 1.521 1.624 138,438 1.5871 -1.14%
2008-08-13 0 3.500 3.440 3.500 3.230 3.500 197,000 656,820 3.3341 1.643 1.615 1.643 1.517 1.643 419,588 1.5654 2.94%
2008-08-12 0 3.400 3.400 3.550 3.170 3.460 303,000 1,025,910 3.3858 1.596 1.596 1.667 1.488 1.624 645,356 1.5897 -4.76%
2008-08-11 0 3.570 3.560 3.700 3.530 3.700 36,000 131,070 3.6408 1.676 1.671 1.737 1.657 1.737 76,676 1.7094 -4.29%
2008-08-08 0 3.730 3.730 3.830 3.700 3.730 12,000 44,630 3.7192 1.751 1.751 1.798 1.737 1.751 25,559 1.7462 0.27%
2008-08-07 0 3.720 3.720 3.760 3.600 3.730 101,000 375,790 3.7207 1.747 1.747 1.765 1.690 1.751 215,119 1.7469 -0.53%
2008-08-05 0 3.740 3.740 3.880 3.600 3.780 27,000 101,640 3.7644 1.756 1.756 1.822 1.690 1.775 57,507 1.7674 -1.58%
2008-08-04 0 3.800 3.770 3.850 3.750 3.800 31,000 117,620 3.7942 1.784 1.770 1.808 1.761 1.784 66,027 1.7814 -1.30%
2008-08-01 0 3.850 3.850 3.890 3.850 3.880 16,000 61,990 3.8744 1.808 1.808 1.826 1.808 1.822 34,078 1.8191 -1.28%
2008-07-31 0 3.900 3.860 3.950 3.860 3.900 36,941 143,276 3.8785 1.831 1.812 1.855 1.812 1.831 78,680 1.8210 0.00%
2008-07-30 0 3.900 3.860 3.980 3.800 3.950 18,810 72,738 3.8670 1.831 1.812 1.869 1.784 1.855 40,063 1.8156 0.26%
2008-07-29 0 3.890 3.880 3.950 3.860 3.940 64,000 249,550 3.8992 1.826 1.822 1.855 1.812 1.850 136,313 1.8307 -1.52%
2008-07-28 0 3.950 3.950 3.980 3.780 3.950 7,000 27,480 3.9257 1.855 1.855 1.869 1.775 1.855 14,909 1.8432 0.00%
2008-07-25 0 3.950 3.950 4.000 3.860 4.000 37,000 147,010 3.9732 1.855 1.855 1.878 1.812 1.878 78,806 1.8655 -1.25%
2008-07-24 0 4.000 3.960 4.000 3.840 4.000 41,000 163,540 3.9888 1.878 1.859 1.878 1.803 1.878 87,325 1.8728 0.00%
2008-07-23 0 4.000 3.940 4.000 3.940 4.000 31,457 125,462 3.9884 1.878 1.850 1.878 1.850 1.878 67,000 1.8726 0.00%
2008-07-22 0 4.000 3.900 4.000 - - 0 0 - 1.878 1.831 1.878 - - 0 - 0.00%
2008-07-21 0 4.000 3.920 4.190 3.800 4.200 14,000 57,600 4.1143 1.878 1.840 1.967 1.784 1.972 29,818 1.9317 0.00%
2008-07-18 0 4.000 3.900 4.000 3.840 4.000 34,200 136,410 3.9886 1.878 1.831 1.878 1.803 1.878 72,842 1.8727 0.00%
2008-07-17 0 4.000 4.050 4.190 - - 0 0 - 1.878 1.902 1.967 - - 0 - 0.00%
2008-07-16 0 4.000 3.880 4.000 4.000 4.000 1,000 4,000 4.0000 1.878 1.822 1.878 1.878 1.878 2,130 1.8780 0.00%
2008-07-15 0 4.000 4.000 4.050 3.900 3.900 32,000 124,800 3.9000 1.878 1.878 1.902 1.831 1.831 68,156 1.8311 -1.23%
2008-07-14 0 4.050 4.050 4.090 4.000 4.090 7,228 29,412 4.0692 1.902 1.902 1.920 1.878 1.920 15,395 1.9105 -1.22%
2008-07-11 0 4.100 4.100 4.190 4.000 4.000 2,000 8,000 4.0000 1.925 1.925 1.967 1.878 1.878 4,260 1.8780 -2.15%
2008-07-10 0 4.190 4.030 4.190 - - 0 0 - 1.967 1.892 1.967 - - 0 - 0.00%
2008-07-09 0 4.190 4.060 4.190 3.000 4.200 27,000 101,860 3.7726 1.967 1.906 1.967 1.409 1.972 57,507 1.7713 -0.24%
2008-07-08 0 4.200 4.000 4.200 4.200 4.200 47,000 197,400 4.2000 1.972 1.878 1.972 1.972 1.972 100,105 1.9719 0.00%
2008-07-07 0 4.200 4.200 4.280 - - 0 0 - 1.972 1.972 2.009 - - 0 - 1.20%
2008-07-04 0 4.150 4.110 4.180 4.150 4.180 7,000 29,200 4.1714 1.948 1.930 1.963 1.948 1.963 14,909 1.9585 -1.19%
2008-07-03 0 4.200 4.100 4.220 4.200 4.300 14,236 60,321 4.2372 1.972 1.925 1.981 1.972 2.019 30,321 1.9894 -4.33%
2008-07-02 0 4.390 4.210 4.390 4.380 4.500 3,400 14,950 4.3971 2.061 1.977 2.061 2.056 2.113 7,242 2.0645 -3.52%
2008-06-30 0 4.550 4.250 4.550 4.250 4.750 7,000 31,450 4.4929 2.136 1.995 2.136 1.995 2.230 14,909 2.1094 7.06%
2008-06-27 0 4.250 4.250 4.520 - - 0 0 - 1.995 1.995 2.122 - - 0 - 0.00%
2008-06-26 0 4.250 4.210 4.750 4.210 4.750 8,000 34,840 4.3550 1.995 1.977 2.230 1.977 2.230 17,039 2.0447 -7.00%
2008-06-25 0 4.570 - 4.750 - - 0 0 - 2.146 - 2.230 - - 0 - 0.00%
2008-06-24 0 4.570 4.500 4.590 4.500 4.570 3,000 13,640 4.5467 2.146 2.113 2.155 2.113 2.146 6,390 2.1347 0.00%
2008-06-23 0 4.570 4.450 4.580 4.200 4.580 54,754 243,263 4.4428 2.146 2.089 2.150 1.972 2.150 116,620 2.0859 -0.65%
2008-06-20 0 4.600 4.520 4.600 4.550 4.600 3,000 13,700 4.5667 2.160 2.122 2.160 2.136 2.160 6,390 2.1441 0.22%
2008-06-19 0 4.590 4.230 4.590 4.190 4.640 154,000 695,950 4.5192 2.155 1.986 2.155 1.967 2.179 328,003 2.1218 -1.08%
2008-06-18 0 4.640 4.500 4.560 4.490 4.650 20,000 91,170 4.5585 2.179 2.113 2.141 2.108 2.183 42,598 2.1403 2.88%
2008-06-17 0 4.510 4.500 4.670 4.500 4.700 73,000 338,360 4.6351 2.117 2.113 2.193 2.113 2.207 155,482 2.1762 -4.04%
2008-06-16 0 4.700 4.600 4.700 4.520 4.700 55,000 251,680 4.5760 2.207 2.160 2.207 2.122 2.207 117,144 2.1485 -1.05%
2008-06-13 0 4.750 4.700 4.750 4.560 4.850 41,000 194,020 4.7322 2.230 2.207 2.230 2.141 2.277 87,325 2.2218 0.00%
2008-06-12 0 4.750 4.720 4.750 4.600 4.830 20,000 95,060 4.7530 2.230 2.216 2.230 2.160 2.268 42,598 2.2316 0.00%
2008-06-11 0 4.750 4.750 4.930 4.700 4.980 46,000 224,330 4.8767 2.230 2.230 2.315 2.207 2.338 97,975 2.2897 -4.62%
2008-06-10 0 4.980 4.750 5.000 4.600 4.980 59,135 282,569 4.7784 2.338 2.230 2.348 2.160 2.338 125,951 2.2435 1.63%
2008-06-06 0 4.900 4.800 4.950 4.770 5.000 67,000 329,430 4.9169 2.301 2.254 2.324 2.240 2.348 142,703 2.3085 -0.41%
2008-06-05 0 4.920 4.780 4.920 4.720 4.920 3,000 14,360 4.7867 2.310 2.244 2.310 2.216 2.310 6,390 2.2474 -0.61%
2008-06-04 0 4.950 - 4.950 4.860 4.950 16,000 78,920 4.9325 2.324 - 2.324 2.282 2.324 34,078 2.3158 -0.60%
2008-06-03 0 4.980 4.860 4.980 4.850 4.980 20,000 97,370 4.8685 2.338 2.282 2.338 2.277 2.338 42,598 2.2858 -0.40%
2008-06-02 0 5.000 4.900 5.050 - - 0 0 - 2.348 2.301 2.371 - - 0 - 0.00%
2008-05-30 0 5.000 4.900 5.000 4.850 5.000 3,000 14,700 4.9000 2.348 2.301 2.348 2.277 2.348 6,390 2.3006 3.09%
2008-05-29 0 4.850 4.850 4.980 4.850 4.850 3,000 14,550 4.8500 2.277 2.277 2.338 2.277 2.277 6,390 2.2771 -2.81%
2008-05-28 0 4.990 4.820 4.990 4.810 4.990 14,000 68,150 4.8679 2.343 2.263 2.343 2.258 2.343 29,818 2.2855 2.89%
2008-05-27 0 4.850 4.750 4.990 - - 0 0 - 2.277 2.230 2.343 - - 0 - 0.00%
2008-05-26 0 4.850 4.850 5.000 4.850 5.000 12,000 59,620 4.9683 2.277 2.277 2.348 2.277 2.348 25,559 2.3327 -3.00%
2008-05-23 0 5.000 4.900 5.000 5.000 5.000 2,000 10,000 5.0000 2.348 2.301 2.348 2.348 2.348 4,260 2.3475 0.00%
2008-05-22 0 5.000 4.910 5.000 5.000 5.000 24,097 120,466 4.9992 2.348 2.305 2.348 2.348 2.348 51,324 2.3472 2.04%
2008-05-21 0 4.900 4.900 4.950 4.900 5.000 284,502 1,412,591 4.9651 2.301 2.301 2.324 2.301 2.348 605,957 2.3312 -2.00%
2008-05-20 0 5.000 5.000 5.100 5.000 5.100 41,142 207,593 5.0458 2.348 2.348 2.394 2.348 2.394 87,628 2.3690 -1.96%
2008-05-19 0 5.100 5.020 5.200 4.990 5.100 28,000 141,990 5.0711 2.394 2.357 2.441 2.343 2.394 59,637 2.3809 -0.97%
2008-05-16 0 5.150 5.100 5.150 5.100 5.150 24,000 123,400 5.1417 2.418 2.394 2.418 2.394 2.418 51,117 2.4141 0.00%
2008-05-15 0 5.150 5.150 5.200 5.150 5.150 1,499,000 7,572,950 5.0520 2.418 2.418 2.441 2.418 2.418 3,192,703 2.3720 2.79%
2008-05-14 0 5.010 5.000 5.010 5.000 5.050 86,000 430,560 5.0065 2.352 2.348 2.352 2.348 2.371 183,170 2.3506 -0.79%
2008-05-13 0 5.050 5.030 5.150 5.050 5.150 32,000 163,050 5.0953 2.371 2.362 2.418 2.371 2.418 68,156 2.3923 -0.98%
2008-05-09 0 5.100 5.100 5.200 5.100 5.100 9,126 46,543 5.1000 2.394 2.394 2.441 2.394 2.394 19,437 2.3945 -0.97%
2008-05-08 0 5.150 5.020 5.200 5.100 5.200 66,000 338,540 5.1294 2.418 2.357 2.441 2.394 2.441 140,573 2.4083 -2.83%
2008-05-07 0 5.300 5.200 5.350 - - 0 0 - 2.488 2.441 2.512 - - 0 - 0.00%
2008-05-06 0 5.300 5.160 5.430 - - 0 0 - 2.488 2.423 2.549 - - 0 - 0.00%
2008-05-05 0 5.300 5.300 5.430 5.300 5.430 4,000 21,460 5.3650 2.488 2.488 2.549 2.488 2.549 8,520 2.5189 -2.39%
2008-05-02 0 5.430 5.100 5.450 5.430 5.440 26,000 139,960 5.3831 2.549 2.394 2.559 2.549 2.554 55,377 2.5274 1.50%
2008-04-30 0 5.350 - 5.400 5.280 5.500 117,000 625,620 5.3472 2.512 - 2.535 2.479 2.582 249,197 2.5105 1.90%
2008-04-29 0 5.250 5.250 5.310 5.170 5.320 42,000 221,130 5.2650 2.465 2.465 2.493 2.427 2.498 89,455 2.4720 1.35%
2008-04-28 0 5.180 5.180 5.310 5.170 5.170 4,000 20,680 5.1700 2.432 2.432 2.493 2.427 2.427 8,520 2.4274 0.19%
2008-04-25 0 5.170 5.170 5.390 - - 0 0 - 2.427 2.427 2.531 - - 0 - 1.37%
2008-04-24 0 5.100 5.080 5.250 5.100 5.300 24,000 123,200 5.1333 2.394 2.385 2.465 2.394 2.488 51,117 2.4101 -0.97%
2008-04-23 0 5.150 5.040 5.240 5.150 5.150 20,000 103,000 5.1500 2.418 2.366 2.460 2.418 2.418 42,598 2.4180 -0.19%
2008-04-22 0 5.160 5.160 5.280 5.150 5.150 4,000 20,600 5.1500 2.423 2.423 2.479 2.418 2.418 8,520 2.4180 -0.39%
2008-04-21 0 5.180 5.150 5.350 - - 0 0 - 2.432 2.418 2.512 - - 0 - 0.00%
2008-04-18 0 5.180 5.030 5.300 5.180 5.180 38,000 196,840 5.1800 2.432 2.362 2.488 2.432 2.432 80,936 2.4321 0.00%
2008-04-17 0 5.180 5.030 5.180 5.250 5.250 27,000 141,750 5.2500 2.432 2.362 2.432 2.465 2.465 57,507 2.4649 0.58%
2008-04-16 0 5.150 5.020 5.200 5.030 5.420 41,000 213,740 5.2132 2.418 2.357 2.441 2.362 2.545 87,325 2.4476 1.58%
2008-04-15 0 5.070 5.010 5.090 5.020 5.150 92,000 469,040 5.0983 2.380 2.352 2.390 2.357 2.418 195,950 2.3937 -2.87%
2008-04-14 0 5.220 5.220 5.350 5.210 5.340 23,000 120,740 5.2496 2.451 2.451 2.512 2.446 2.507 48,987 2.4647 -2.43%
2008-04-11 0 5.350 5.270 5.350 5.300 5.500 5,690,969 30,450,014 5.3506 2.512 2.474 2.512 2.488 2.582 12,121,128 2.5121 -0.93%
2008-04-10 0 5.400 5.270 5.400 5.300 5.620 125,000 664,020 5.3122 2.535 2.474 2.535 2.488 2.639 266,236 2.4941 -1.82%
2008-04-09 0 5.500 5.300 5.500 - - 0 0 - 2.582 2.488 2.582 - - 0 - -0.72%
2008-04-08 0 5.600 5.220 5.600 5.550 5.600 11,000 61,350 5.5773 2.601 2.425 2.601 2.578 2.601 23,683 2.5905 -1.75%
2008-04-07 0 5.700 5.350 5.700 5.400 5.700 29,000 158,400 5.4621 2.648 2.485 2.648 2.508 2.648 62,436 2.5370 -0.70%
2008-04-03 0 5.740 5.220 5.740 5.200 5.900 30,000 162,220 5.4073 2.666 2.425 2.666 2.415 2.740 64,589 2.5116 7.49%
2008-04-02 0 5.340 5.060 5.340 5.110 5.410 34,000 177,540 5.2218 2.480 2.350 2.480 2.373 2.513 73,200 2.4254 -4.64%
2008-04-01 0 5.600 5.200 5.650 5.600 5.600 1,000 5,600 5.6000 2.601 2.415 2.624 2.601 2.601 2,153 2.6011 1.82%
2008-03-31 0 5.500 5.300 5.500 5.500 5.500 6,000 33,000 5.5000 2.555 2.462 2.555 2.555 2.555 12,918 2.5546 -1.79%
2008-03-28 0 5.600 5.100 5.600 5.600 5.600 1,000 5,600 5.6000 2.601 2.369 2.601 2.601 2.601 2,153 2.6011 -0.36%
2008-03-27 0 5.620 5.210 5.620 5.620 5.620 1,000 5,620 5.6200 2.610 2.420 2.610 2.610 2.610 2,153 2.6104 -1.40%
2008-03-26 0 5.700 5.210 5.700 5.400 5.700 3,000 16,800 5.6000 2.648 2.420 2.648 2.508 2.648 6,459 2.6011 2.15%
2008-03-25 0 5.580 5.300 5.600 5.580 5.580 1,000 5,580 5.5800 2.592 2.462 2.601 2.592 2.592 2,153 2.5918 0.54%
2008-03-20 0 5.550 5.030 5.550 5.400 5.770 132,191 750,281 5.6757 2.578 2.336 2.578 2.508 2.680 284,601 2.6363 -0.89%
2008-03-19 0 5.600 5.400 5.600 5.600 5.600 1,000 5,600 5.6000 2.601 2.508 2.601 2.601 2.601 2,153 2.6011 5.66%
2008-03-18 0 5.300 5.150 5.300 5.130 5.340 50,000 261,610 5.2322 2.462 2.392 2.462 2.383 2.480 107,648 2.4302 -8.30%
2008-03-17 0 5.780 5.550 5.780 5.350 5.990 12,000 65,290 5.4408 2.685 2.578 2.685 2.485 2.782 25,835 2.5271 8.85%
2008-03-14 0 5.310 5.310 5.650 5.310 5.400 10,000 53,730 5.3730 2.466 2.466 2.624 2.466 2.508 21,530 2.4956 -2.57%
2008-03-13 0 5.450 5.450 5.500 5.450 5.450 13,000 70,850 5.4500 2.531 2.531 2.555 2.531 2.531 27,988 2.5314 0.00%
2008-03-12 0 5.450 5.410 5.450 5.450 5.550 5,000 27,430 5.4860 2.531 2.513 2.531 2.531 2.578 10,765 2.5481 -1.80%
2008-03-11 0 5.550 5.400 5.550 5.400 5.580 25,000 135,480 5.4192 2.578 2.508 2.578 2.508 2.592 53,824 2.5171 0.73%
2008-03-10 0 5.510 5.450 5.570 5.450 5.580 13,000 71,420 5.4938 2.559 2.531 2.587 2.531 2.592 27,988 2.5518 -1.61%
2008-03-07 0 5.600 5.450 5.600 5.500 5.660 49,000 270,130 5.5129 2.601 2.531 2.601 2.555 2.629 105,495 2.5606 -0.88%
2008-03-06 0 5.650 5.520 5.650 5.600 5.690 216,142 1,213,535 5.6145 2.624 2.564 2.624 2.601 2.643 465,344 2.6078 0.00%
2008-03-05 0 5.650 5.550 5.650 5.550 5.680 25,447 142,796 5.6115 2.624 2.578 2.624 2.578 2.638 54,786 2.6064 -0.35%
2008-03-04 0 5.670 5.650 5.780 5.670 5.900 14,000 79,950 5.7107 2.634 2.624 2.685 2.634 2.740 30,141 2.6525 -0.53%
2008-03-03 0 5.700 5.650 5.730 5.500 5.790 23,000 127,690 5.5517 2.648 2.624 2.661 2.555 2.689 49,518 2.5787 -1.72%
2008-02-29 0 5.800 5.680 5.800 5.680 5.880 16,000 91,890 5.7431 2.694 2.638 2.694 2.638 2.731 34,447 2.6676 2.11%
2008-02-28 0 5.680 5.650 5.800 5.680 5.830 15,000 85,920 5.7280 2.638 2.624 2.694 2.638 2.708 32,294 2.6605 -1.90%
2008-02-27 0 5.790 5.650 5.790 5.520 5.970 36,745 208,484 5.6738 2.689 2.624 2.689 2.564 2.773 79,110 2.6354 1.76%
2008-02-26 0 5.690 5.690 5.740 5.500 5.770 88,670 497,055 5.6057 2.643 2.643 2.666 2.555 2.680 190,903 2.6037 5.37%
2008-02-25 0 5.400 5.400 5.500 5.400 6.000 86,000 498,870 5.8008 2.508 2.508 2.555 2.508 2.787 185,154 2.6943 -6.90%
2008-02-22 0 5.800 5.770 5.800 5.770 5.800 47,000 271,420 5.7749 2.694 2.680 2.694 2.680 2.694 101,189 2.6823 -0.17%
2008-02-21 0 5.810 5.770 5.810 5.800 5.820 33,000 191,590 5.8058 2.699 2.680 2.699 2.694 2.703 71,048 2.6966 -0.17%
2008-02-20 0 5.820 5.800 5.820 5.770 5.850 20,000 116,320 5.8160 2.703 2.694 2.703 2.680 2.717 43,059 2.7014 0.87%
2008-02-19 0 5.770 5.720 5.820 5.770 5.830 115,400 670,480 5.8101 2.680 2.657 2.703 2.680 2.708 248,451 2.6986 -1.20%
2008-02-18 0 5.840 5.800 5.840 5.700 5.850 62,000 359,290 5.7950 2.713 2.694 2.713 2.648 2.717 133,483 2.6916 0.69%
2008-02-15 0 5.800 5.780 5.800 5.800 5.840 99,000 575,850 5.8167 2.694 2.685 2.694 2.694 2.713 213,143 2.7017 -0.51%
2008-02-14 0 5.830 5.720 5.830 5.800 5.920 62,067 362,645 5.8428 2.708 2.657 2.708 2.694 2.750 133,628 2.7139 0.52%
2008-02-13 0 5.800 5.770 5.800 5.700 5.880 135,950 788,270 5.7982 2.694 2.680 2.694 2.648 2.731 292,694 2.6932 -1.19%
2008-02-12 0 5.870 5.800 5.900 5.800 5.940 155,095 912,622 5.8843 2.726 2.694 2.740 2.694 2.759 333,913 2.7331 -1.18%
2008-02-11 0 5.940 5.850 5.940 5.920 5.960 25,345 150,525 5.9390 2.759 2.717 2.759 2.750 2.768 54,567 2.7586 0.00%
2008-02-06 0 5.940 5.650 5.940 5.300 5.950 190,136 1,093,505 5.7512 2.759 2.624 2.759 2.462 2.764 409,354 2.6713 16.47%
2008-02-05 0 5.100 5.200 5.550 4.500 5.930 81,131 457,978 5.6449 2.369 2.415 2.578 2.090 2.754 174,671 2.6219 -14.57%
2008-02-04 0 5.970 5.760 5.970 5.900 5.980 7,158 42,351 5.9166 2.773 2.675 2.773 2.740 2.778 15,411 2.7481 -0.17%
2008-02-01 0 5.980 5.750 5.980 5.750 6.000 97,000 568,680 5.8627 2.778 2.671 2.778 2.671 2.787 208,837 2.7231 -0.17%
2008-01-31 0 5.990 5.900 5.990 5.900 6.050 120,000 716,290 5.9691 2.782 2.740 2.782 2.740 2.810 258,355 2.7725 -0.17%
2008-01-30 0 6.000 5.950 6.000 5.950 6.000 65,000 389,120 5.9865 2.787 2.764 2.787 2.764 2.787 139,942 2.7806 0.00%
2008-01-29 0 6.000 5.950 6.000 6.000 6.000 3,000 18,000 6.0000 2.787 2.764 2.787 2.787 2.787 6,459 2.7869 0.00%
2008-01-28 0 6.000 5.950 6.000 6.000 6.000 59,250 355,468 5.9995 2.787 2.764 2.787 2.787 2.787 127,563 2.7866 -1.64%
2008-01-25 0 6.100 6.000 6.100 6.000 6.200 23,000 138,990 6.0430 2.833 2.787 2.833 2.787 2.880 49,518 2.8069 1.67%
2008-01-24 0 6.000 5.900 6.100 6.000 6.100 19,000 114,400 6.0211 2.787 2.740 2.833 2.787 2.833 40,906 2.7966 0.10%
2008-01-23 0 6.050 5.850 6.050 6.000 6.200 27,000 163,050 6.0389 2.784 2.692 2.784 2.761 2.853 58,675 2.7789 0.83%
2008-01-22 0 6.000 5.950 6.000 5.900 6.050 124,000 743,880 5.9990 2.761 2.738 2.761 2.715 2.784 269,472 2.7605 -5.96%
2008-01-21 0 6.380 6.300 6.390 6.270 6.380 104,000 655,330 6.3013 2.936 2.899 2.940 2.885 2.936 226,009 2.8996 0.16%
2008-01-18 0 6.370 6.360 6.370 6.270 6.370 87,000 549,340 6.3143 2.931 2.927 2.931 2.885 2.931 189,065 2.9056 -0.31%
2008-01-17 0 6.390 6.250 6.390 6.040 6.400 225,000 1,401,260 6.2278 2.940 2.876 2.940 2.779 2.945 488,961 2.8658 2.57%
2008-01-16 0 6.230 6.090 6.230 6.060 6.600 94,884 589,624 6.2142 2.867 2.802 2.867 2.789 3.037 206,198 2.8595 -2.96%
2008-01-15 0 6.420 6.360 6.420 6.400 6.500 26,000 167,270 6.4335 2.954 2.927 2.954 2.945 2.991 56,502 2.9604 -0.16%
2008-01-14 0 6.430 6.300 6.430 6.350 6.770 280,858 1,818,648 6.4753 2.959 2.899 2.959 2.922 3.115 610,350 2.9797 -5.02%
2008-01-11 0 6.770 6.600 6.770 6.600 6.850 16,000 106,980 6.6863 3.115 3.037 3.115 3.037 3.152 34,771 3.0767 1.04%
2008-01-10 0 6.700 6.700 6.750 5.860 6.900 63,092 424,883 6.7343 3.083 3.083 3.106 2.697 3.175 137,109 3.0989 0.00%
2008-01-09 0 6.700 6.600 - 6.500 6.700 335,000 2,205,730 6.5843 3.083 3.037 - 2.991 3.083 728,009 3.0298 1.67%
2008-01-08 0 6.590 6.380 6.590 6.450 6.590 66,000 431,810 6.5426 3.032 2.936 3.032 2.968 3.032 143,429 3.0106 0.15%
2008-01-07 0 6.580 6.450 6.580 5.000 6.600 41,000 261,740 6.3839 3.028 2.968 3.028 2.301 3.037 89,100 2.9376 -1.35%
2008-01-04 0 6.670 6.500 6.680 6.490 6.700 76,296 505,496 6.6255 3.069 2.991 3.074 2.986 3.083 165,803 3.0488 1.06%
2008-01-03 0 6.600 6.500 6.600 6.500 6.800 19,202 128,549 6.6946 3.037 2.991 3.037 2.991 3.129 41,729 3.0806 -2.65%
2008-01-02 0 6.780 6.590 6.780 6.790 6.800 76,000 516,050 6.7901 3.120 3.032 3.120 3.124 3.129 165,160 3.1245 2.73%
2007-12-31 0 6.600 6.550 6.600 6.400 6.650 92,800 604,670 6.5158 3.037 3.014 3.037 2.945 3.060 201,669 2.9983 1.54%
2007-12-28 0 6.500 6.400 6.500 6.400 6.500 32,000 207,430 6.4822 2.991 2.945 2.991 2.945 2.991 69,541 2.9828 0.78%
2007-12-27 0 6.450 - 6.450 6.400 6.500 15,000 96,650 6.4433 2.968 - 2.968 2.945 2.991 32,597 2.9650 -0.15%
2007-12-24 0 6.460 6.300 6.460 6.460 6.480 24,792 160,379 6.4690 2.973 2.899 2.973 2.973 2.982 53,877 2.9768 -0.31%
2007-12-21 0 6.480 6.420 6.550 6.200 6.560 43,000 273,280 6.3553 2.982 2.954 3.014 2.853 3.019 93,446 2.9245 4.18%
2007-12-20 0 6.220 6.200 6.330 6.200 6.380 65,728 410,493 6.2453 2.862 2.853 2.913 2.853 2.936 142,838 2.8738 0.00%
2007-12-19 0 6.220 6.150 6.350 6.040 6.360 135,829 845,572 6.2253 2.862 2.830 2.922 2.779 2.927 295,178 2.8646 -0.96%
2007-12-18 0 6.280 6.130 6.290 5.820 6.310 69,000 424,300 6.1493 2.890 2.821 2.894 2.678 2.904 149,948 2.8296 -1.72%
2007-12-17 0 6.390 6.200 6.390 5.000 6.560 91,000 565,660 6.2160 2.940 2.853 2.940 2.301 3.019 197,758 2.8604 -2.89%
2007-12-14 0 6.580 6.350 6.600 6.500 6.780 30,038 197,687 6.5812 3.028 2.922 3.037 2.991 3.120 65,277 3.0284 -0.30%
2007-12-13 0 6.600 6.510 6.600 6.400 6.600 29,316 191,259 6.5240 3.037 2.996 3.037 2.945 3.037 63,708 3.0021 0.00%
2007-12-12 0 6.600 6.400 6.700 6.600 6.800 46,000 308,020 6.6961 3.037 2.945 3.083 3.037 3.129 99,965 3.0813 -2.94%
2007-12-11 0 6.800 6.700 6.800 6.800 6.800 2,706 18,376 6.7908 3.129 3.083 3.129 3.129 3.129 5,881 3.1249 0.44%
2007-12-10 0 6.770 6.580 6.770 6.650 6.800 12,064 81,599 6.7638 3.115 3.028 3.115 3.060 3.129 26,217 3.1124 -0.15%
2007-12-07 0 6.780 6.700 6.790 6.780 6.820 30,015 203,921 6.7940 3.120 3.083 3.124 3.120 3.138 65,227 3.1263 -0.59%
2007-12-06 0 6.820 6.800 6.860 6.800 6.990 144,000 989,760 6.8733 3.138 3.129 3.157 3.129 3.217 312,935 3.1628 -1.87%
2007-12-05 0 6.950 6.850 6.980 6.950 6.950 33,800 234,759 6.9455 3.198 3.152 3.212 3.198 3.198 73,453 3.1961 1.76%
2007-12-04 0 6.830 6.830 6.900 6.780 6.990 32,000 217,880 6.8088 3.143 3.143 3.175 3.120 3.217 69,541 3.1331 0.44%
2007-12-03 0 6.800 6.700 7.000 6.800 7.000 53,000 367,000 6.9245 3.129 3.083 3.221 3.129 3.221 115,178 3.1864 -2.02%
2007-11-30 0 6.940 6.940 7.000 6.940 7.000 116,057 811,064 6.9885 3.194 3.194 3.221 3.194 3.221 252,211 3.2158 1.17%
2007-11-29 0 6.860 6.860 6.970 6.800 7.000 161,000 1,119,190 6.9515 3.157 3.157 3.207 3.129 3.221 349,879 3.1988 2.39%
2007-11-28 0 6.700 6.660 6.750 6.700 6.700 5,000 33,500 6.7000 3.083 3.065 3.106 3.083 3.083 10,866 3.0831 0.00%
2007-11-27 0 6.700 6.600 6.750 6.610 6.760 63,000 420,440 6.6737 3.083 3.037 3.106 3.042 3.111 136,909 3.0709 -3.60%
2007-11-26 0 6.950 - 6.950 6.850 7.000 24,000 166,880 6.9533 3.198 - 3.198 3.152 3.221 52,156 3.1996 -0.71%
2007-11-23 0 7.000 6.850 7.000 6.800 7.100 27,000 188,600 6.9852 3.221 3.152 3.221 3.129 3.267 58,675 3.2143 3.70%
2007-11-22 0 6.750 6.700 6.750 6.750 7.000 92,000 624,200 6.7848 3.106 3.083 3.106 3.106 3.221 199,931 3.1221 -2.17%
2007-11-21 0 6.900 6.700 6.900 6.800 7.100 39,000 268,250 6.8782 3.175 3.083 3.175 3.129 3.267 84,753 3.1651 -2.82%
2007-11-20 0 7.100 7.090 7.200 6.990 7.200 57,000 404,430 7.0953 3.267 3.263 3.313 3.217 3.313 123,870 3.2650 -3.40%
2007-11-19 0 7.350 7.110 7.350 6.000 7.350 70,000 501,850 7.1693 3.382 3.272 3.382 2.761 3.382 152,121 3.2990 0.68%
2007-11-16 0 7.300 7.300 7.380 7.300 7.450 92,000 680,020 7.3915 3.359 3.359 3.396 3.359 3.428 199,931 3.4013 -2.01%
2007-11-15 0 7.450 7.450 7.780 7.450 8.000 7,000 54,040 7.7200 3.428 3.428 3.580 3.428 3.681 15,212 3.5524 0.54%
2007-11-14 0 7.410 7.410 8.500 7.300 7.300 5,000 36,500 7.3000 3.410 3.410 3.911 3.359 3.359 10,866 3.3592 1.51%
2007-11-13 0 7.300 7.300 8.760 7.190 7.240 102,000 735,320 7.2090 3.359 3.359 4.031 3.309 3.332 221,662 3.3173 1.53%
2007-11-12 0 7.190 7.190 7.300 7.100 7.420 98,000 718,000 7.3265 3.309 3.309 3.359 3.267 3.414 212,970 3.3714 -4.13%
2007-11-09 0 7.500 7.500 - 7.430 7.500 210,127 1,575,590 7.4983 3.451 3.451 - 3.419 3.451 456,640 3.4504 0.00%
2007-11-08 0 7.500 7.480 7.500 7.420 7.500 182,044 1,357,897 7.4592 3.451 3.442 3.451 3.414 3.451 395,611 3.4324 0.27%
2007-11-07 0 7.480 7.480 7.500 7.460 7.760 62,000 467,620 7.5423 3.442 3.442 3.451 3.433 3.571 134,736 3.4706 0.81%
2007-11-06 0 7.420 7.420 7.440 7.420 7.610 184,000 1,371,980 7.4564 3.414 3.414 3.424 3.414 3.502 399,862 3.4311 -0.80%
2007-11-05 0 7.480 7.440 7.640 7.420 7.680 402,453 2,993,432 7.4380 3.442 3.424 3.516 3.414 3.534 874,595 3.4226 -2.73%
2007-11-02 0 7.880 7.880 7.980 7.800 7.880 163,000 1,279,030 7.8468 3.539 3.539 3.584 3.503 3.539 362,977 3.5237 -0.38%
2007-11-01 0 7.910 7.910 7.950 7.850 7.920 332,000 2,623,670 7.9026 3.552 3.552 3.570 3.525 3.557 739,315 3.5488 0.76%
2007-10-31 0 7.850 7.810 7.850 7.800 7.950 261,818 2,056,847 7.8560 3.525 3.507 3.525 3.503 3.570 583,030 3.5279 -1.01%
2007-10-30 0 7.930 7.930 8.040 7.920 8.310 344,000 2,784,740 8.0952 3.561 3.561 3.610 3.557 3.732 766,038 3.6353 -0.88%
2007-10-29 0 8.000 7.990 8.000 8.000 8.130 570,011 4,594,288 8.0600 3.593 3.588 3.593 3.593 3.651 1,269,331 3.6195 0.00%
2007-10-26 0 8.000 7.800 8.000 8.000 8.100 212,195 1,702,944 8.0254 3.593 3.503 3.593 3.593 3.637 472,527 3.6039 1.27%
2007-10-25 0 7.900 7.800 7.960 7.700 7.900 48,000 374,590 7.8040 3.548 3.503 3.575 3.458 3.548 106,889 3.5045 0.00%
2007-10-24 0 7.900 7.900 7.970 7.700 8.000 116,000 923,320 7.9597 3.548 3.548 3.579 3.458 3.593 258,315 3.5744 0.00%
2007-10-23 0 7.900 7.900 7.970 7.850 7.920 83,155 655,694 7.8852 3.548 3.548 3.579 3.525 3.557 185,174 3.5410 -1.37%
2007-10-22 0 8.010 7.900 8.010 7.600 8.010 98,000 764,630 7.8023 3.597 3.548 3.597 3.413 3.597 218,232 3.5038 0.13%
2007-10-18 0 8.000 8.000 8.050 7.990 8.100 186,000 1,494,670 8.0359 3.593 3.593 3.615 3.588 3.637 414,195 3.6086 -0.99%
2007-10-17 0 8.080 8.060 8.080 7.830 8.080 235,556 1,872,316 7.9485 3.628 3.619 3.628 3.516 3.628 524,549 3.5694 2.80%
2007-10-16 0 7.860 7.800 7.990 7.860 8.200 544,558 4,356,335 7.9998 3.530 3.503 3.588 3.530 3.682 1,212,651 3.5924 -4.15%
2007-10-15 0 8.200 8.140 8.240 8.100 8.300 207,000 1,685,850 8.1442 3.682 3.655 3.700 3.637 3.727 460,959 3.6573 0.00%
2007-10-12 0 8.200 8.130 8.200 8.130 8.440 354,000 2,925,940 8.2654 3.682 3.651 3.682 3.651 3.790 788,306 3.7117 -2.26%
2007-10-11 0 8.390 8.320 8.390 8.320 8.490 365,618 3,075,731 8.4124 3.768 3.736 3.768 3.736 3.813 814,178 3.7777 -1.29%
2007-10-10 0 8.500 8.420 8.500 8.120 8.570 724,203 6,109,072 8.4356 3.817 3.781 3.817 3.646 3.848 1,612,694 3.7881 2.41%
2007-10-09 0 8.300 8.250 8.300 7.460 8.500 2,203,991 17,618,502 7.9939 3.727 3.705 3.727 3.350 3.817 4,907,966 3.5898 11.86%
2007-10-08 0 7.420 7.420 7.450 7.410 7.500 1,209,428 9,032,821 7.4687 3.332 3.332 3.346 3.328 3.368 2,693,219 3.3539 0.27%
2007-10-05 0 7.400 7.380 7.400 7.300 7.400 1,228,500 9,060,020 7.3749 3.323 3.314 3.323 3.278 3.323 2,735,690 3.3118 3.50%
2007-10-04 0 7.150 7.150 7.230 7.150 7.490 442,022 3,249,288 7.3510 3.211 3.211 3.247 3.211 3.363 984,318 3.3011 -0.69%
2007-10-03 0 7.200 7.060 7.200 7.090 7.390 305,250 2,210,830 7.2427 3.233 3.170 3.233 3.184 3.319 679,747 3.2524 -3.36%
2007-10-02 0 7.450 7.320 7.450 7.350 7.450 531,000 3,919,010 7.3804 3.346 3.287 3.346 3.301 3.346 1,182,459 3.3143 3.47%
2007-09-28 0 7.200 7.200 7.250 7.000 7.240 600,458 4,271,085 7.1130 3.233 3.233 3.256 3.143 3.251 1,337,132 3.1942 3.60%
2007-09-27 0 6.950 6.800 6.950 6.750 7.070 406,550 2,819,925 6.9362 3.121 3.054 3.121 3.031 3.175 905,327 3.1148 -0.57%
2007-09-25 0 6.990 6.800 7.000 6.900 7.050 174,000 1,212,200 6.9667 3.139 3.054 3.143 3.099 3.166 387,473 3.1285 2.04%
2007-09-24 0 6.850 6.800 6.900 6.850 6.950 306,000 2,111,660 6.9008 3.076 3.054 3.099 3.076 3.121 681,417 3.0989 0.00%
2007-09-21 0 6.850 6.820 6.850 6.850 6.950 80,000 553,700 6.9213 3.076 3.063 3.076 3.076 3.121 178,148 3.1081 -1.44%
2007-09-20 0 6.950 6.950 7.000 6.950 7.050 200,000 1,402,800 7.0140 3.121 3.121 3.143 3.121 3.166 445,371 3.1497 -0.71%
2007-09-19 0 7.000 6.850 - 6.800 7.000 97,000 678,050 6.9902 3.143 3.076 - 3.054 3.143 216,005 3.1391 1.45%
2007-09-18 0 6.900 6.900 6.990 6.900 7.000 172,220 1,200,103 6.9684 3.099 3.099 3.139 3.099 3.143 383,509 3.1293 -1.43%
2007-09-17 0 7.000 7.000 7.080 6.850 7.190 43,000 299,970 6.9760 3.143 3.143 3.179 3.076 3.229 95,755 3.1327 -2.78%
2007-09-14 0 7.200 7.200 7.300 7.200 7.390 188,300 1,376,775 7.3116 3.233 3.233 3.278 3.233 3.319 419,317 3.2834 -0.69%
2007-09-13 0 7.250 7.100 7.250 7.080 7.250 552,137 3,970,066 7.1904 3.256 3.188 3.256 3.179 3.256 1,229,528 3.2289 2.40%
2007-09-12 0 7.080 7.080 7.100 6.950 7.160 320,000 2,258,340 7.0573 3.179 3.179 3.188 3.121 3.215 712,593 3.1692 2.61%
2007-09-11 0 6.900 6.880 6.900 6.900 6.960 750,000 5,182,180 6.9096 3.099 3.090 3.099 3.099 3.125 1,670,140 3.1028 0.15%
2007-09-10 0 6.890 6.850 6.920 6.880 7.000 64,000 441,790 6.9030 3.094 3.076 3.108 3.090 3.143 142,519 3.0999 -0.58%
2007-09-07 0 6.930 6.910 6.950 6.750 6.930 120,000 824,690 6.8724 3.112 3.103 3.121 3.031 3.112 267,222 3.0862 2.97%
2007-09-06 0 6.730 6.700 6.750 6.650 6.740 151,000 1,010,380 6.6913 3.022 3.009 3.031 2.986 3.027 336,255 3.0048 1.82%
2007-09-05 0 6.610 6.600 6.690 6.610 6.710 60,000 399,820 6.6637 2.968 2.964 3.004 2.968 3.013 133,611 2.9924 0.15%
2007-09-04 0 6.600 6.600 6.780 6.500 6.800 111,000 732,540 6.5995 2.964 2.964 3.045 2.919 3.054 247,181 2.9636 2.48%
2007-09-03 0 6.440 6.450 6.460 6.350 6.450 285,100 1,826,470 6.4064 2.892 2.896 2.901 2.852 2.896 634,876 2.8769 0.62%
2007-08-31 0 6.400 6.330 6.450 6.330 6.400 299,000 1,902,700 6.3635 2.874 2.843 2.896 2.843 2.874 665,829 2.8576 1.43%
2007-08-30 0 6.310 6.280 6.310 6.260 6.350 295,400 1,860,020 6.2966 2.834 2.820 2.834 2.811 2.852 657,813 2.8276 1.45%
2007-08-29 0 6.220 6.200 6.220 6.190 6.350 714,774 4,436,434 6.2068 2.793 2.784 2.793 2.780 2.852 1,591,697 2.7872 -1.27%
2007-08-28 0 6.300 6.000 6.300 6.000 6.400 244,000 1,541,640 6.3182 2.829 2.694 2.829 2.694 2.874 543,352 2.8373 -0.47%
2007-08-27 0 6.330 6.180 6.330 6.270 6.400 686,686 4,345,623 6.3284 2.843 2.775 2.843 2.816 2.874 1,529,149 2.8419 0.96%
2007-08-24 0 6.270 6.250 6.300 6.270 6.350 36,000 228,240 6.3400 2.816 2.807 2.829 2.816 2.852 80,167 2.8471 -0.48%
2007-08-23 0 6.300 6.300 6.350 6.300 6.400 30,000 190,000 6.3333 2.829 2.829 2.852 2.829 2.874 66,806 2.8441 1.61%
2007-08-22 0 6.200 6.130 6.220 6.200 6.250 231,000 1,437,040 6.2210 2.784 2.753 2.793 2.784 2.807 514,403 2.7936 0.00%
2007-08-21 0 6.200 6.000 6.200 6.100 6.300 161,000 1,004,690 6.2403 2.784 2.694 2.784 2.739 2.829 358,523 2.8023 -1.27%
2007-08-20 0 6.280 6.200 6.280 6.280 6.300 45,000 283,240 6.2942 2.820 2.784 2.820 2.820 2.829 100,208 2.8265 4.67%
2007-08-17 0 6.000 6.000 6.200 5.900 6.180 228,000 1,371,440 6.0151 2.694 2.694 2.784 2.649 2.775 507,723 2.7012 -5.96%
2007-08-16 0 6.380 6.380 6.460 6.350 6.980 1,635,000 10,764,670 6.5839 2.865 2.865 2.901 2.852 3.134 3,640,906 2.9566 -9.50%
2007-08-15 0 7.050 6.980 - 6.980 7.050 1,054,750 7,404,365 7.0200 3.166 3.134 - 3.134 3.166 2,348,774 3.1524 0.00%
2007-08-14 0 7.050 7.050 7.080 7.000 7.100 405,000 2,849,150 7.0349 3.166 3.166 3.179 3.143 3.188 901,876 3.1591 0.14%
2007-08-13 0 7.040 6.790 7.040 5.600 7.050 128,000 881,860 6.8895 3.161 3.049 3.161 2.515 3.166 285,037 3.0938 2.03%
2007-08-10 0 6.900 6.900 - 6.850 6.900 38,000 261,710 6.8871 3.099 3.099 - 3.076 3.099 84,620 3.0928 -1.43%
2007-08-09 0 7.000 5.500 7.020 7.000 7.060 128,000 901,200 7.0406 3.143 2.470 3.152 3.143 3.170 285,037 3.1617 -0.57%
2007-08-08 0 7.040 7.020 7.100 6.900 7.050 184,000 1,287,680 6.9983 3.161 3.152 3.188 3.099 3.166 409,741 3.1427 0.57%
2007-08-07 0 7.000 7.000 7.080 6.970 7.110 1,381,383 9,655,981 6.9901 3.143 3.143 3.179 3.130 3.193 3,076,138 3.1390 0.00%
2007-08-06 0 7.000 7.000 7.050 7.000 7.200 258,000 1,806,890 7.0034 3.143 3.143 3.166 3.143 3.233 574,528 3.1450 -3.98%
2007-08-03 0 7.290 7.200 7.290 - - 0 0 - 3.274 3.233 3.274 - - 0 - 0.00%
2007-08-02 0 7.290 7.210 7.290 7.290 7.510 1,746,000 12,950,290 7.4171 3.274 3.238 3.274 3.274 3.372 3,888,087 3.3308 -3.19%
2007-08-01 0 7.530 7.500 7.670 7.500 7.900 136,997 1,043,299 7.6155 3.381 3.368 3.444 3.368 3.548 305,072 3.4198 -5.87%
2007-07-31 0 8.000 7.800 8.000 7.900 8.060 201,000 1,607,200 7.9960 3.593 3.503 3.593 3.548 3.619 447,598 3.5907 -0.74%
2007-07-30 0 8.060 8.020 8.060 8.000 8.200 1,729,022 13,987,015 8.0896 3.619 3.601 3.619 3.593 3.682 3,850,279 3.6327 -2.54%
2007-07-27 0 8.270 7.900 8.300 7.700 8.270 795,000 6,292,920 7.9156 3.714 3.548 3.727 3.458 3.714 1,770,349 3.5546 3.38%
2007-07-26 0 8.000 7.910 8.100 7.910 8.000 131,110 1,047,094 7.9864 3.593 3.552 3.637 3.552 3.593 291,963 3.5864 0.00%
2007-07-25 0 8.000 7.960 8.200 7.850 8.100 626,500 4,969,240 7.9317 3.593 3.575 3.682 3.525 3.637 1,395,124 3.5619 1.27%
2007-07-24 0 7.900 7.870 7.900 7.800 7.900 255,000 2,010,110 7.8828 3.548 3.534 3.548 3.503 3.548 567,848 3.5399 0.00%
2007-07-23 0 7.900 7.800 7.900 7.900 7.900 17,000 134,300 7.9000 3.548 3.503 3.548 3.548 3.548 37,857 3.5476 0.64%
2007-07-20 0 7.850 7.500 7.850 7.800 7.850 326,000 2,556,100 7.8408 3.525 3.368 3.525 3.503 3.525 725,954 3.5210 0.64%
2007-07-19 0 7.800 7.800 7.850 7.780 7.850 126,000 983,460 7.8052 3.503 3.503 3.525 3.494 3.525 280,584 3.5051 -1.14%
2007-07-18 0 7.890 7.520 7.890 7.800 7.890 28,000 220,650 7.8804 3.543 3.377 3.543 3.503 3.543 62,352 3.5388 1.15%
2007-07-17 0 7.800 7.700 7.980 7.800 7.990 152,000 1,190,200 7.8303 3.503 3.458 3.584 3.503 3.588 338,482 3.5163 0.00%
2007-07-16 0 7.800 7.620 7.800 7.600 8.010 147,000 1,148,410 7.8123 3.503 3.422 3.503 3.413 3.597 327,348 3.5082 -3.11%
2007-07-13 0 8.050 8.050 - 7.600 8.050 564,000 4,304,060 7.6313 3.615 3.615 - 3.413 3.615 1,255,946 3.4269 5.92%
2007-07-12 0 7.600 7.480 7.600 7.490 7.700 348,647 2,620,782 7.5170 3.413 3.359 3.413 3.363 3.458 776,386 3.3756 -1.94%
2007-07-11 0 7.750 7.650 7.770 7.580 7.800 18,000 139,740 7.7633 3.480 3.435 3.489 3.404 3.503 40,083 3.4862 -0.64%
2007-07-10 0 7.800 7.000 7.800 7.800 7.950 1,240,000 9,754,290 7.8664 3.503 3.143 3.503 3.503 3.570 2,761,299 3.5325 -1.52%
2007-07-09 0 7.920 7.910 7.990 7.900 7.990 313,055 2,485,499 7.9395 3.557 3.552 3.588 3.548 3.588 697,128 3.5653 0.25%
2007-07-06 0 7.900 7.000 7.900 7.880 7.900 750,000 5,920,150 7.8935 3.548 3.143 3.548 3.539 3.548 1,670,140 3.5447 -0.63%
2007-07-05 0 7.950 7.900 7.950 7.900 8.000 292,000 2,318,350 7.9396 3.570 3.548 3.570 3.548 3.593 650,241 3.5654 0.89%
2007-07-04 0 7.880 7.880 7.920 7.880 7.930 355,000 2,806,700 7.9062 3.539 3.539 3.557 3.539 3.561 790,533 3.5504 -0.63%
2007-07-03 0 7.930 7.920 7.930 7.920 7.950 491,980 3,899,813 7.9268 3.561 3.557 3.561 3.557 3.570 1,095,568 3.5596 -0.25%
2007-06-29 0 7.950 7.800 7.950 7.800 7.950 468,880 3,670,476 7.8282 3.570 3.503 3.570 3.503 3.570 1,044,127 3.5154 0.89%
2007-06-28 0 7.880 7.880 7.890 7.690 7.890 113,000 873,600 7.7310 3.539 3.539 3.543 3.453 3.543 251,634 3.4717 0.00%
2007-06-27 0 7.880 7.700 7.880 7.500 7.880 140,000 1,076,180 7.6870 3.539 3.458 3.539 3.368 3.539 311,760 3.4520 2.34%
2007-06-26 0 7.700 7.520 7.700 7.650 7.850 222,000 1,712,700 7.7149 3.458 3.377 3.458 3.435 3.525 494,362 3.4645 0.65%
2007-06-25 0 7.650 7.400 7.650 7.450 7.650 40,000 302,200 7.5550 3.435 3.323 3.435 3.346 3.435 89,074 3.3927 0.00%
2007-06-22 0 7.650 7.600 7.700 7.650 7.800 1,174,000 8,940,340 7.6153 3.435 3.413 3.458 3.435 3.503 2,614,326 3.4197 -1.03%
2007-06-21 0 7.730 7.730 7.770 7.700 7.780 143,000 1,106,870 7.7403 3.471 3.471 3.489 3.458 3.494 318,440 3.4759 0.39%
2007-06-20 0 7.700 7.600 7.800 7.700 7.700 516,055 3,923,582 7.6030 3.458 3.413 3.503 3.458 3.458 1,149,179 3.4142 0.00%
2007-06-18 0 7.700 7.690 7.700 7.700 7.800 59,000 457,330 7.7514 3.458 3.453 3.458 3.458 3.503 131,384 3.4809 -1.66%
2007-06-15 0 7.830 7.830 7.890 7.800 7.910 34,000 267,140 7.8571 3.516 3.516 3.543 3.503 3.552 75,713 3.5283 -2.00%
2007-06-14 0 7.990 7.900 7.990 7.950 7.990 20,000 159,600 7.9800 3.588 3.548 3.588 3.570 3.588 44,537 3.5835 1.14%
2007-06-13 0 7.900 7.800 7.900 7.900 7.900 5,000 39,500 7.9000 3.548 3.503 3.548 3.548 3.548 11,134 3.5476 0.64%
2007-06-12 0 7.850 7.850 7.900 7.850 7.850 13,000 102,050 7.8500 3.525 3.525 3.548 3.525 3.525 28,949 3.5252 0.00%
2007-06-11 0 7.850 7.850 7.900 7.850 7.900 24,000 189,500 7.8958 3.525 3.525 3.548 3.525 3.548 53,444 3.5457 -1.26%
2007-06-08 0 7.950 7.860 7.950 7.860 8.000 119,566 955,486 7.9913 3.570 3.530 3.570 3.530 3.593 266,256 3.5886 -1.85%
2007-06-07 0 8.100 7.830 8.100 7.760 8.100 188,000 1,499,060 7.9737 3.637 3.516 3.637 3.485 3.637 418,649 3.5807 0.87%
2007-06-06 0 8.030 7.990 8.180 7.990 8.200 78,752 633,331 8.0421 3.606 3.588 3.673 3.588 3.682 175,369 3.6114 0.37%
2007-06-05 0 8.000 7.900 8.090 7.720 8.000 797,739 6,293,385 7.8890 3.593 3.548 3.633 3.467 3.593 1,776,448 3.5427 3.63%
2007-06-04 0 7.720 7.000 7.700 7.700 8.000 56,000 436,450 7.7938 3.467 3.143 3.458 3.458 3.593 124,704 3.4999 -3.50%
2007-06-01 0 8.000 7.910 8.000 8.000 8.100 376,000 3,009,500 8.0040 3.593 3.552 3.593 3.593 3.637 837,297 3.5943 -4.19%
2007-05-31 0 8.350 7.800 8.350 8.000 8.350 241,001 1,970,808 8.1776 3.750 3.503 3.750 3.593 3.750 536,674 3.6723 4.38%
2007-05-30 0 8.000 7.800 8.000 8.000 8.280 642,779 5,155,160 8.0201 3.593 3.503 3.593 3.593 3.718 1,431,375 3.6015 -2.20%
2007-05-29 0 8.180 7.830 8.180 7.800 8.180 100,594 804,255 7.9951 3.673 3.516 3.673 3.503 3.673 224,008 3.5903 2.25%
2007-05-28 0 8.000 7.900 8.000 7.800 8.000 415,702 3,258,542 7.8386 3.593 3.548 3.593 3.503 3.593 925,708 3.5201 2.56%
2007-05-25 0 7.800 7.800 8.000 7.800 8.200 659,750 5,280,680 8.0041 3.503 3.503 3.593 3.503 3.682 1,469,167 3.5943 -5.45%
2007-05-23 0 8.250 8.200 8.260 8.200 8.250 171,055 1,404,946 8.2134 3.705 3.682 3.709 3.682 3.705 380,914 3.6884 0.86%
2007-05-22 0 8.180 8.150 8.180 8.100 8.200 178,000 1,453,220 8.1642 3.673 3.660 3.673 3.637 3.682 396,380 3.6662 -0.24%
2007-05-21 0 8.200 8.180 8.200 8.100 8.250 164,000 1,341,370 8.1791 3.682 3.673 3.682 3.637 3.705 365,204 3.6729 -1.20%
2007-05-18 0 8.300 8.300 8.400 8.050 8.300 610,662 4,977,733 8.1514 3.727 3.727 3.772 3.615 3.727 1,359,855 3.6605 2.47%
2007-05-17 0 8.100 8.050 8.170 8.100 8.220 248,501 2,022,799 8.1400 3.637 3.615 3.669 3.637 3.691 553,375 3.6554 -0.74%
2007-05-16 0 8.160 8.030 8.250 8.030 8.300 511,979 4,197,445 8.1985 3.664 3.606 3.705 3.606 3.727 1,140,102 3.6816 -0.49%
2007-05-15 0 8.200 8.200 8.300 8.000 8.300 778,000 6,299,720 8.0973 3.682 3.682 3.727 3.593 3.727 1,732,492 3.6362 2.50%
2007-05-14 0 8.000 7.980 8.000 7.900 8.000 439,093 3,509,463 7.9925 3.593 3.584 3.593 3.548 3.593 977,796 3.5892 3.49%
2007-05-11 0 7.730 7.720 7.800 7.700 7.730 331,000 2,550,020 7.7040 3.471 3.467 3.503 3.458 3.471 737,089 3.4596 0.26%
2007-05-10 0 7.710 7.710 7.730 7.610 7.740 342,000 2,634,380 7.7029 3.462 3.462 3.471 3.417 3.476 761,584 3.4591 1.45%
2007-05-09 0 7.600 7.600 7.680 7.500 7.600 53,000 402,000 7.5849 3.413 3.413 3.449 3.368 3.413 118,023 3.4061 -1.30%
2007-05-08 0 7.700 7.700 7.800 7.450 7.850 658,000 4,960,530 7.5388 3.458 3.458 3.503 3.346 3.525 1,465,270 3.3854 2.67%
2007-05-07 0 7.500 7.400 7.600 7.500 8.100 81,000 628,150 7.7549 3.368 3.323 3.413 3.368 3.637 180,375 3.4825 -9.09%
2007-05-04 0 8.250 8.200 8.320 7.600 8.300 1,542,300 12,032,960 7.8020 3.705 3.682 3.736 3.413 3.727 3,434,477 3.5036 8.55%
2007-05-03 0 7.600 7.350 7.650 7.050 7.650 988,380 7,248,861 7.3341 3.413 3.301 3.435 3.166 3.435 2,200,978 3.2935 7.95%
2007-05-02 0 7.040 6.900 7.040 6.300 7.040 864,000 5,863,070 6.7860 3.161 3.099 3.161 2.829 3.161 1,924,002 3.0473 10.17%
2007-04-30 0 6.390 6.340 6.390 6.190 6.500 233,890 1,477,590 6.3175 2.870 2.847 2.870 2.780 2.919 520,839 2.8369 3.06%
2007-04-27 0 6.200 6.200 6.290 6.200 6.400 384,000 2,404,230 6.2610 2.784 2.784 2.825 2.784 2.874 855,112 2.8116 -1.12%
2007-04-26 0 6.270 6.250 6.290 6.160 6.270 131,000 811,950 6.1981 2.816 2.807 2.825 2.766 2.816 291,718 2.7833 1.13%
2007-04-25 0 6.200 6.200 6.230 6.120 6.250 258,000 1,593,440 6.1761 2.784 2.784 2.798 2.748 2.807 574,528 2.7735 0.65%
2007-04-24 0 6.160 6.070 6.190 6.060 6.160 57,000 347,800 6.1018 2.766 2.726 2.780 2.721 2.766 126,931 2.7401 0.98%
2007-04-23 0 6.100 6.020 6.130 6.000 6.100 27,000 163,900 6.0704 2.739 2.703 2.753 2.694 2.739 60,125 2.7260 -0.65%
2007-04-20 0 6.140 6.040 6.150 6.030 6.170 34,000 205,580 6.0465 2.757 2.712 2.762 2.708 2.771 75,713 2.7153 0.00%
2007-04-19 0 6.140 6.060 6.140 5.960 6.140 30,000 181,190 6.0397 2.757 2.721 2.757 2.676 2.757 66,806 2.7122 2.16%
2007-04-18 0 6.010 6.000 6.060 6.010 6.100 67,000 406,610 6.0688 2.699 2.694 2.721 2.699 2.739 149,199 2.7253 -3.69%
2007-04-17 0 6.240 6.200 6.250 6.210 6.350 184,000 1,150,150 6.2508 2.802 2.784 2.807 2.789 2.852 409,741 2.8070 -0.48%
2007-04-16 0 6.270 6.000 6.270 6.180 6.280 58,297 362,268 6.2142 2.816 2.694 2.816 2.775 2.820 129,819 2.7906 1.13%
2007-04-13 0 6.200 6.040 6.200 6.200 6.250 82,000 509,060 6.2080 2.784 2.712 2.784 2.784 2.807 182,602 2.7878 -0.48%
2007-04-12 0 6.230 6.180 6.230 6.110 6.270 72,320 445,832 6.1647 2.798 2.775 2.798 2.744 2.816 161,046 2.7684 2.04%
2007-04-11 0 6.240 6.240 6.290 6.110 6.290 275,000 1,710,850 6.2213 2.742 2.742 2.764 2.685 2.764 625,880 2.7335 2.13%
2007-04-10 0 6.110 6.110 6.150 6.030 6.180 382,000 2,333,220 6.1079 2.685 2.685 2.702 2.649 2.715 869,404 2.6837 1.50%
2007-04-04 0 6.020 6.000 6.090 5.990 6.220 211,000 1,268,240 6.0106 2.645 2.636 2.676 2.632 2.733 480,221 2.6410 -0.17%
2007-04-03 0 6.030 5.990 6.030 5.980 6.120 349,000 2,098,740 6.0136 2.649 2.632 2.649 2.628 2.689 794,298 2.6423 -2.43%
2007-04-02 0 6.180 6.100 6.180 6.100 6.310 139,000 858,560 6.1767 2.715 2.680 2.715 2.680 2.772 316,354 2.7139 -1.90%
2007-03-30 0 6.300 6.200 6.310 6.130 6.330 132,523 820,577 6.1920 2.768 2.724 2.772 2.693 2.781 301,613 2.7206 2.77%
2007-03-29 0 6.130 6.000 6.250 6.100 6.300 221,000 1,371,260 6.2048 2.693 2.636 2.746 2.680 2.768 502,980 2.7263 -0.65%
2007-03-28 0 6.170 6.120 6.170 6.120 6.500 146,000 904,350 6.1942 2.711 2.689 2.711 2.689 2.856 332,285 2.7216 -0.32%
2007-03-27 0 6.190 6.120 6.280 6.100 6.190 58,000 355,190 6.1240 2.720 2.689 2.759 2.680 2.720 132,004 2.6908 -1.75%
2007-03-26 0 6.300 6.220 6.300 6.200 6.300 62,000 386,940 6.2410 2.768 2.733 2.768 2.724 2.768 141,107 2.7422 -0.63%
2007-03-23 0 6.340 6.280 6.340 6.240 6.450 236,000 1,484,260 6.2892 2.786 2.759 2.786 2.742 2.834 537,119 2.7634 -0.31%
2007-03-22 0 6.360 6.360 6.410 6.200 6.450 173,000 1,095,390 6.3317 2.794 2.794 2.816 2.724 2.834 393,735 2.7820 2.25%
2007-03-21 0 6.220 6.200 6.240 6.050 6.250 196,000 1,199,790 6.1214 2.733 2.724 2.742 2.658 2.746 446,082 2.6896 3.67%
2007-03-20 0 6.000 6.000 6.170 5.930 6.050 627,800 3,759,730 5.9887 2.636 2.636 2.711 2.606 2.658 1,428,827 2.6313 0.00%
2007-03-19 0 6.000 5.910 6.000 5.980 6.050 168,000 1,008,710 6.0042 2.636 2.597 2.636 2.628 2.658 382,356 2.6381 -0.17%
2007-03-16 0 6.010 5.980 6.010 6.010 6.300 176,000 1,067,510 6.0654 2.641 2.628 2.641 2.641 2.768 400,563 2.6650 -4.45%
2007-03-15 0 6.290 6.240 6.290 6.230 6.330 230,500 1,443,475 6.2624 2.764 2.742 2.764 2.737 2.781 524,601 2.7516 -0.16%
2007-03-14 0 6.300 6.210 6.300 6.200 6.320 413,850 2,597,400 6.2762 2.768 2.729 2.768 2.724 2.777 941,892 2.7576 -1.56%
2007-03-13 0 6.400 6.320 6.400 6.300 6.600 533,000 3,384,080 6.3491 2.812 2.777 2.812 2.768 2.900 1,213,069 2.7897 0.63%
2007-03-12 0 6.360 6.340 6.360 6.320 6.440 296,231 1,884,795 6.3626 2.794 2.786 2.794 2.777 2.830 674,200 2.7956 -1.85%
2007-03-09 0 6.480 6.400 6.480 6.400 6.500 141,717 907,577 6.4042 2.847 2.812 2.847 2.812 2.856 322,538 2.8139 1.25%
2007-03-08 0 6.400 6.400 6.500 6.280 6.450 508,000 3,232,520 6.3632 2.812 2.812 2.856 2.759 2.834 1,156,171 2.7959 1.59%
2007-03-07 0 6.300 - 6.300 6.290 6.380 599,000 3,789,650 6.3266 2.768 - 2.768 2.764 2.803 1,363,280 2.7798 -0.63%
2007-03-06 0 6.340 6.200 6.340 6.040 6.340 1,216,000 7,602,050 6.2517 2.786 2.724 2.786 2.654 2.786 2,767,527 2.7469 2.26%
2007-03-05 0 6.200 6.200 6.250 6.100 6.600 1,273,000 8,063,170 6.3340 2.724 2.724 2.746 2.680 2.900 2,897,255 2.7830 -7.46%
2007-03-02 0 6.700 6.700 6.790 6.650 6.750 456,000 3,054,980 6.6995 2.944 2.944 2.983 2.922 2.966 1,037,823 2.9436 0.00%
2007-03-01 0 6.700 6.650 6.700 6.600 6.800 411,400 2,761,948 6.7135 2.944 2.922 2.944 2.900 2.988 936,316 2.9498 -1.47%
2007-02-28 0 6.800 6.700 6.800 6.500 6.800 984,000 6,593,140 6.7003 2.988 2.944 2.988 2.856 2.988 2,239,512 2.9440 -2.72%
2007-02-27 0 6.990 6.990 7.060 6.980 7.130 909,358 6,391,132 7.0282 3.071 3.071 3.102 3.067 3.133 2,069,632 3.0881 -2.65%
2007-02-26 0 7.180 7.110 7.190 7.000 7.180 243,319 1,723,253 7.0823 3.155 3.124 3.159 3.076 3.155 553,776 3.1118 1.27%
2007-02-23 0 7.090 7.050 7.090 7.060 7.150 280,000 1,978,040 7.0644 3.115 3.098 3.115 3.102 3.142 637,260 3.1040 -0.14%
2007-02-22 0 7.100 7.070 7.150 7.000 7.100 277,719 1,958,091 7.0506 3.120 3.106 3.142 3.076 3.120 632,068 3.0979 1.43%
2007-02-21 0 7.000 7.000 7.050 6.950 7.000 618,000 4,309,650 6.9735 3.076 3.076 3.098 3.054 3.076 1,406,523 3.0640 1.45%
2007-02-16 0 6.900 6.900 6.930 6.880 6.900 393,267 2,713,489 6.8999 3.032 3.032 3.045 3.023 3.032 895,047 3.0317 -1.00%
2007-02-15 0 6.970 6.950 7.000 6.960 7.050 536,000 3,765,020 7.0243 3.062 3.054 3.076 3.058 3.098 1,219,897 3.0863 -0.29%
2007-02-14 0 6.990 6.960 6.990 6.980 7.050 568,000 3,977,520 7.0027 3.071 3.058 3.071 3.067 3.098 1,292,726 3.0768 -0.85%
2007-02-13 0 7.050 7.000 7.080 6.800 7.500 24,614,000 175,796,320 7.1421 3.098 3.076 3.111 2.988 3.295 56,019,664 3.1381 -6.00%
2007-02-12 1 - - - - - 0 0 - 3.295 - - - - 0 - 0.00%
2007-02-09 0 7.500 7.490 7.500 7.300 7.550 478,500 3,556,990 7.4336 3.295 3.291 3.295 3.207 3.317 1,089,031 3.2662 3.31%
2007-02-08 0 7.260 7.260 7.340 7.000 7.340 786,157 5,640,981 7.1754 3.190 3.190 3.225 3.076 3.225 1,789,236 3.1527 3.71%
2007-02-07 0 7.000 6.960 7.010 6.940 7.050 277,000 1,936,810 6.9921 3.076 3.058 3.080 3.049 3.098 630,432 3.0722 1.01%
2007-02-06 0 6.930 6.860 6.930 6.210 7.000 518,400 3,488,370 6.7291 3.045 3.014 3.045 2.729 3.076 1,179,840 2.9566 10.53%
2007-02-05 0 6.270 6.200 6.290 6.000 6.360 381,000 2,326,290 6.1057 2.755 2.724 2.764 2.636 2.794 867,128 2.6828 -1.42%
2007-02-02 0 6.360 6.360 6.490 6.310 6.650 270,675 1,731,400 6.3966 2.794 2.794 2.852 2.772 2.922 616,037 2.8105 0.06%
2007-02-01 0 6.900 6.870 6.900 6.810 7.250 734,392 5,076,376 6.9124 2.793 2.781 2.793 2.756 2.934 1,814,477 2.7977 -4.30%
2007-01-31 0 7.210 7.150 7.210 7.140 7.350 1,658,080 11,975,814 7.2227 2.918 2.894 2.918 2.890 2.975 4,096,651 2.9233 0.98%
2007-01-30 0 7.140 7.130 7.190 5.800 7.300 2,909,418 19,434,337 6.6798 2.890 2.886 2.910 2.347 2.955 7,188,357 2.7036 27.50%
2007-01-29 0 5.600 5.520 5.700 5.250 5.600 594,690 3,185,331 5.3563 2.267 2.234 2.307 2.125 2.267 1,469,312 2.1679 6.67%
2007-01-26 0 5.250 5.250 5.270 5.150 5.250 529,800 2,756,042 5.2020 2.125 2.125 2.133 2.084 2.125 1,308,987 2.1055 0.57%
2007-01-25 0 5.220 5.210 5.250 5.200 5.230 242,972 1,267,797 5.2179 2.113 2.109 2.125 2.105 2.117 600,316 2.1119 -1.32%
2007-01-24 0 5.290 5.260 5.300 5.200 5.290 284,970 1,498,291 5.2577 2.141 2.129 2.145 2.105 2.141 704,081 2.1280 0.76%
2007-01-23 0 5.250 5.210 5.250 5.190 5.280 182,770 953,906 5.2192 2.125 2.109 2.125 2.101 2.137 451,573 2.1124 1.16%
2007-01-22 0 5.190 5.150 5.190 5.000 5.320 260,100 1,326,625 5.1004 2.101 2.084 2.101 2.024 2.153 642,634 2.0644 -0.57%
2007-01-19 0 5.220 5.180 5.230 5.090 5.240 212,575 1,089,697 5.1262 2.113 2.097 2.117 2.060 2.121 525,213 2.0748 2.76%
2007-01-18 0 5.080 5.040 5.080 5.020 5.180 295,000 1,495,360 5.0690 2.056 2.040 2.056 2.032 2.097 728,862 2.0516 -1.55%
2007-01-17 0 5.160 5.150 5.190 5.150 5.220 127,300 657,210 5.1627 2.088 2.084 2.101 2.084 2.113 314,523 2.0895 -0.39%
2007-01-16 0 5.180 5.150 5.200 5.150 5.250 210,042 1,092,394 5.2008 2.097 2.084 2.105 2.084 2.125 518,955 2.1050 -1.15%
2007-01-15 0 5.240 5.210 5.250 5.120 5.270 171,450 891,760 5.2013 2.121 2.109 2.125 2.072 2.133 423,605 2.1052 1.16%
2007-01-12 0 5.180 5.180 5.200 5.120 5.300 214,153 1,116,718 5.2146 2.097 2.097 2.105 2.072 2.145 529,112 2.1106 -0.58%
2007-01-11 0 5.210 5.210 5.230 5.210 5.300 61,000 319,980 5.2456 2.109 2.109 2.117 2.109 2.145 150,714 2.1231 -0.19%
2007-01-10 0 5.220 5.220 5.260 5.220 5.450 728,410 3,883,722 5.3318 2.113 2.113 2.129 2.113 2.206 1,799,697 2.1580 -3.33%
2007-01-09 0 5.400 5.360 5.400 5.050 5.400 983,232 5,153,567 5.2415 2.186 2.169 2.186 2.044 2.186 2,429,291 2.1214 8.00%
2007-01-08 0 5.000 5.000 5.100 4.880 5.200 1,062,000 5,342,100 5.0302 2.024 2.024 2.064 1.975 2.105 2,623,905 2.0359 -2.15%
2007-01-05 0 5.110 5.100 5.110 4.740 5.200 734,141 3,678,124 5.0101 2.068 2.064 2.068 1.918 2.105 1,813,857 2.0278 7.81%
2007-01-04 0 4.740 4.740 4.820 4.650 4.840 1,095,000 5,205,630 4.7540 1.918 1.918 1.951 1.882 1.959 2,705,438 1.9241 2.16%
2007-01-03 0 4.640 4.610 4.650 4.550 4.680 402,344 1,857,805 4.6175 1.878 1.866 1.882 1.842 1.894 994,079 1.8689 0.65%
2007-01-02 0 4.610 4.570 4.620 4.400 4.630 598,834 2,717,385 4.5378 1.866 1.850 1.870 1.781 1.874 1,479,551 1.8366 5.25%
2006-12-29 0 4.380 4.380 4.400 4.280 4.400 927,808 4,012,991 4.3252 1.773 1.773 1.781 1.732 1.781 2,292,354 1.7506 3.30%
2006-12-28 0 4.240 4.200 4.250 4.120 4.270 542,148 2,265,837 4.1794 1.716 1.700 1.720 1.668 1.728 1,339,496 1.6916 1.19%
2006-12-27 0 4.190 4.180 4.190 4.190 4.300 415,000 1,747,130 4.2100 1.696 1.692 1.696 1.696 1.740 1,025,349 1.7039 -1.87%
2006-12-22 0 4.270 4.190 4.270 4.180 4.290 58,000 245,210 4.2278 1.728 1.696 1.728 1.692 1.736 143,302 1.7111 0.95%
2006-12-21 0 4.230 4.230 4.280 4.210 4.220 41,000 173,010 4.2198 1.712 1.712 1.732 1.704 1.708 101,300 1.7079 -0.70%
2006-12-20 0 4.260 4.260 4.300 4.250 4.300 216,683 926,191 4.2744 1.724 1.724 1.740 1.720 1.740 535,363 1.7300 -0.70%
2006-12-19 0 4.290 4.260 4.290 4.260 4.350 416,000 1,779,820 4.2784 1.736 1.724 1.736 1.724 1.761 1,027,819 1.7316 -0.46%
2006-12-18 0 4.310 4.310 4.330 4.230 4.330 632,200 2,713,430 4.2920 1.744 1.744 1.753 1.712 1.753 1,561,989 1.7372 3.86%
2006-12-15 0 4.150 4.150 4.180 4.100 4.180 423,775 1,758,569 4.1498 1.680 1.680 1.692 1.659 1.692 1,047,029 1.6796 0.24%
2006-12-14 0 4.140 4.130 4.170 4.130 4.170 145,000 600,900 4.1441 1.676 1.672 1.688 1.672 1.688 358,254 1.6773 -0.72%
2006-12-13 0 4.170 4.140 4.170 4.140 4.170 154,000 639,380 4.1518 1.688 1.676 1.688 1.676 1.688 380,491 1.6804 -1.18%
2006-12-12 0 4.220 4.160 4.230 4.170 4.230 135,087 568,277 4.2067 1.708 1.684 1.712 1.688 1.712 333,762 1.7026 -0.24%
2006-12-11 0 4.230 4.220 4.230 4.220 4.250 207,058 877,782 4.2393 1.712 1.708 1.712 1.708 1.720 511,582 1.7158 -0.24%
2006-12-08 0 4.240 4.200 4.240 4.180 4.370 1,503,186 6,418,758 4.2701 1.716 1.700 1.716 1.692 1.769 3,713,952 1.7283 -0.24%
2006-12-07 0 4.250 4.240 4.250 4.210 4.420 712,987 3,051,977 4.2806 1.720 1.716 1.720 1.704 1.789 1,761,591 1.7325 -1.16%
2006-12-06 0 4.300 4.290 4.300 4.200 4.340 12,111,834 49,082,645 4.0525 1.740 1.736 1.740 1.700 1.757 29,924,949 1.6402 2.38%
2006-12-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2006-12-04 0 4.200 4.180 4.200 4.100 4.230 930,008 3,890,393 4.1832 1.700 1.692 1.700 1.659 1.712 2,297,789 1.6931 -5.62%
2006-12-01 0 4.450 4.410 4.470 4.400 4.550 88,000 391,070 4.4440 1.801 1.785 1.809 1.781 1.842 217,423 1.7987 -2.20%
2006-11-30 0 4.550 4.470 4.550 4.450 4.550 129,000 579,330 4.4909 1.842 1.809 1.842 1.801 1.842 318,723 1.8177 1.34%
2006-11-29 0 4.490 4.430 4.500 4.400 4.500 148,000 657,360 4.4416 1.817 1.793 1.821 1.781 1.821 365,667 1.7977 3.22%
2006-11-28 0 4.350 4.260 4.350 4.300 4.700 631,000 2,875,170 4.5565 1.761 1.724 1.761 1.740 1.902 1,559,024 1.8442 0.69%
2006-11-27 0 4.320 4.300 4.320 4.200 4.340 126,800 544,296 4.2926 1.748 1.740 1.748 1.700 1.757 313,287 1.7374 2.86%
2006-11-24 0 4.200 4.130 4.200 4.140 4.250 713,001 2,995,775 4.2016 1.700 1.672 1.700 1.676 1.720 1,761,626 1.7006 0.00%
2006-11-23 0 4.200 4.150 4.200 4.050 4.200 777,796 3,216,994 4.1360 1.700 1.680 1.700 1.639 1.700 1,921,716 1.6740 3.70%
2006-11-22 0 4.050 4.040 4.050 4.020 4.080 122,042 493,328 4.0423 1.639 1.635 1.639 1.627 1.651 301,532 1.6361 -0.49%
2006-11-21 0 4.070 4.000 4.070 4.040 4.070 102,000 413,830 4.0572 1.647 1.619 1.647 1.635 1.647 252,013 1.6421 -0.25%
2006-11-20 0 4.080 4.040 4.080 4.010 4.090 88,000 354,900 4.0330 1.651 1.635 1.651 1.623 1.655 217,423 1.6323 0.00%
2006-11-17 0 4.080 4.030 4.080 4.030 4.100 185,000 752,680 4.0685 1.651 1.631 1.651 1.631 1.659 457,083 1.6467 -0.97%
2006-11-16 0 4.120 4.070 4.150 4.050 4.120 54,712 223,026 4.0764 1.668 1.647 1.680 1.639 1.668 135,178 1.6499 -0.48%
2006-11-15 0 4.140 4.100 4.140 4.150 4.150 1,000 4,150 4.1500 1.676 1.659 1.676 1.680 1.680 2,471 1.6797 -1.90%
2006-11-14 0 4.220 4.120 4.220 4.120 4.220 8,500 35,060 4.1247 1.708 1.668 1.708 1.668 1.708 21,001 1.6694 0.24%
2006-11-13 0 4.210 4.120 4.210 4.030 4.210 64,000 260,340 4.0678 1.704 1.668 1.704 1.631 1.704 158,126 1.6464 -0.47%
2006-11-10 0 4.230 4.100 4.230 4.230 4.230 1,000 4,230 4.2300 1.712 1.659 1.712 1.712 1.712 2,471 1.7121 0.00%
2006-11-09 0 4.230 4.160 4.230 4.230 4.230 1,000 4,230 4.2300 1.712 1.684 1.712 1.712 1.712 2,471 1.7121 0.48%
2006-11-08 0 4.210 4.160 4.210 4.180 4.250 81,000 341,580 4.2170 1.704 1.684 1.704 1.692 1.720 200,128 1.7068 -1.41%
2006-11-07 0 4.270 4.170 4.270 4.100 4.270 3,100 12,880 4.1548 1.728 1.688 1.728 1.659 1.728 7,659 1.6816 -0.47%
2006-11-06 0 4.290 4.200 4.290 4.200 4.330 27,800 117,790 4.2371 1.736 1.700 1.736 1.700 1.753 68,686 1.7149 2.14%
2006-11-03 0 4.400 4.320 4.440 4.300 4.400 453,500 1,967,905 4.3394 1.700 1.669 1.715 1.661 1.700 1,173,827 1.6765 1.85%
2006-11-02 0 4.320 4.230 4.320 4.280 4.320 148,225 636,630 4.2950 1.669 1.634 1.669 1.654 1.669 383,662 1.6594 0.93%
2006-11-01 0 4.280 4.260 4.290 4.240 4.280 429,037 1,831,464 4.2688 1.654 1.646 1.657 1.638 1.654 1,110,508 1.6492 1.42%
2006-10-31 0 4.220 4.200 4.220 4.200 4.250 695,000 2,944,740 4.2370 1.630 1.623 1.630 1.623 1.642 1,798,919 1.6369 0.00%
2006-10-27 0 4.220 4.160 4.220 4.100 4.250 378,500 1,593,930 4.2112 1.630 1.607 1.630 1.584 1.642 979,699 1.6270 0.96%
2006-10-26 0 4.180 4.100 4.180 - - 0 0 - 1.615 1.584 1.615 - - 0 - -1.42%
2006-10-25 0 4.240 4.060 4.240 4.060 4.240 179,000 733,810 4.0995 1.638 1.569 1.638 1.569 1.638 463,319 1.5838 3.41%
2006-10-24 0 4.100 4.100 4.170 4.100 4.200 48,000 198,330 4.1319 1.584 1.584 1.611 1.584 1.623 124,242 1.5963 -3.53%
2006-10-23 0 4.250 4.110 4.250 4.050 4.280 20,052 83,001 4.1393 1.642 1.588 1.642 1.565 1.654 51,902 1.5992 3.41%
2006-10-20 0 4.280 4.280 4.300 4.200 4.280 334,271 1,423,618 4.2589 1.588 1.588 1.595 1.558 1.588 901,006 1.5800 1.90%
2006-10-19 0 4.200 4.190 4.200 4.150 4.200 130,000 543,270 4.1790 1.558 1.554 1.558 1.540 1.558 350,407 1.5504 0.24%
2006-10-18 0 4.190 4.190 4.200 4.160 4.200 62,000 259,890 4.1918 1.554 1.554 1.558 1.543 1.558 167,117 1.5551 0.96%
2006-10-17 0 4.150 4.150 4.190 4.150 4.190 37,107 154,253 4.1570 1.540 1.540 1.554 1.540 1.554 100,020 1.5422 -0.48%
2006-10-16 0 4.170 4.140 4.170 4.140 4.200 53,239 221,870 4.1674 1.547 1.536 1.547 1.536 1.558 143,502 1.5461 -1.18%
2006-10-13 0 4.220 4.150 4.220 4.150 4.220 39,000 162,460 4.1656 1.566 1.540 1.566 1.540 1.566 105,122 1.5454 0.48%
2006-10-12 0 4.200 4.160 4.200 4.150 4.200 80,000 332,850 4.1606 1.558 1.543 1.558 1.540 1.558 215,635 1.5436 0.72%
2006-10-11 0 4.170 4.150 4.230 4.170 4.230 21,000 88,290 4.2043 1.547 1.540 1.569 1.547 1.569 56,604 1.5598 -1.42%
2006-10-10 0 4.230 4.190 4.240 4.150 4.240 48,000 200,520 4.1775 1.569 1.554 1.573 1.540 1.573 129,381 1.5498 0.48%
2006-10-09 0 4.210 4.170 4.230 4.180 4.230 57,050 239,746 4.2024 1.562 1.547 1.569 1.551 1.569 153,775 1.5591 -0.94%
2006-10-06 0 4.250 4.200 4.270 4.150 4.300 194,762 820,625 4.2135 1.577 1.558 1.584 1.540 1.595 524,968 1.5632 -0.23%
2006-10-05 0 4.260 4.250 4.260 4.180 4.290 103,067 437,668 4.2464 1.580 1.577 1.580 1.551 1.592 277,810 1.5754 0.71%
2006-10-04 0 4.230 4.220 4.240 4.180 4.260 158,999 669,276 4.2093 1.569 1.566 1.573 1.551 1.580 428,571 1.5616 -0.70%
2006-10-03 0 4.260 4.230 4.260 4.230 4.290 124,020 526,806 4.2478 1.580 1.569 1.580 1.569 1.592 334,288 1.5759 -0.70%
2006-09-29 0 4.290 4.230 4.290 4.230 4.350 131,000 559,170 4.2685 1.592 1.569 1.592 1.569 1.614 353,102 1.5836 0.23%
2006-09-28 0 4.280 4.280 4.330 4.220 4.280 24,000 102,100 4.2542 1.588 1.588 1.606 1.566 1.588 64,690 1.5783 -0.93%
2006-09-27 0 4.320 4.270 4.320 4.270 4.320 55,000 236,020 4.2913 1.603 1.584 1.603 1.584 1.603 148,249 1.5921 -0.23%
2006-09-26 0 4.330 4.290 4.340 4.280 4.350 143,000 620,140 4.3366 1.606 1.592 1.610 1.588 1.614 385,447 1.6089 1.88%
2006-09-25 0 4.250 4.250 4.280 4.150 4.260 243,561 1,031,998 4.2371 1.577 1.577 1.588 1.540 1.580 656,503 1.5720 0.00%
2006-09-22 0 4.250 4.250 4.280 4.240 4.500 615,765 2,651,274 4.3057 1.577 1.577 1.588 1.573 1.669 1,659,754 1.5974 -12.19%
2006-09-21 0 4.840 4.750 4.840 4.880 4.890 32,000 156,410 4.8878 1.796 1.762 1.796 1.810 1.814 86,254 1.8134 2.98%
2006-09-20 0 4.700 4.700 4.790 4.700 4.790 154,128 726,749 4.7152 1.744 1.744 1.777 1.744 1.777 415,442 1.7493 0.00%
2006-09-19 0 4.700 4.700 4.750 4.690 4.720 135,000 634,460 4.6997 1.744 1.744 1.762 1.740 1.751 363,884 1.7436 -1.05%
2006-09-18 0 4.750 4.750 4.840 4.750 4.850 72,000 346,250 4.8090 1.762 1.762 1.796 1.762 1.799 194,071 1.7841 1.06%
2006-09-15 0 4.700 4.700 4.800 4.670 4.800 226,000 1,060,450 4.6923 1.744 1.744 1.781 1.733 1.781 609,168 1.7408 0.43%
2006-09-14 0 4.680 4.680 4.750 4.670 4.870 94,000 442,830 4.7110 1.736 1.736 1.762 1.733 1.807 253,371 1.7478 -2.50%
2006-09-13 0 4.800 4.650 4.800 4.680 4.800 94,000 440,150 4.6824 1.781 1.725 1.781 1.736 1.781 253,371 1.7372 0.00%
2006-09-12 0 4.800 4.700 4.800 4.630 4.800 89,000 417,340 4.6892 1.781 1.744 1.781 1.718 1.781 239,894 1.7397 2.13%
2006-09-11 0 4.700 4.700 4.750 4.700 4.800 171,000 810,200 4.7380 1.744 1.744 1.762 1.744 1.781 460,919 1.7578 -3.09%
2006-09-08 0 4.850 4.820 4.900 4.800 4.900 81,000 390,960 4.8267 1.799 1.788 1.818 1.781 1.818 218,330 1.7907 0.00%
2006-09-07 0 4.850 4.770 4.850 4.850 4.850 33,000 160,050 4.8500 1.799 1.770 1.799 1.799 1.799 88,949 1.7993 0.00%
2006-09-06 0 4.850 4.800 5.000 4.850 4.860 20,000 97,050 4.8525 1.799 1.781 1.855 1.799 1.803 53,909 1.8003 0.00%
2006-09-05 0 4.850 4.820 4.950 4.820 4.850 25,000 120,650 4.8260 1.799 1.788 1.836 1.788 1.799 67,386 1.7904 -3.00%
2006-09-04 0 5.000 4.900 5.000 4.800 5.000 166,000 816,020 4.9158 1.855 1.818 1.855 1.781 1.855 447,442 1.8237 2.46%
2006-09-01 0 4.880 4.870 4.990 4.880 5.100 41,000 201,980 4.9263 1.810 1.807 1.851 1.810 1.892 110,513 1.8277 -0.41%
2006-08-31 0 4.900 4.800 4.900 4.900 5.050 32,000 158,400 4.9500 1.818 1.781 1.818 1.818 1.874 86,254 1.8364 -2.00%
2006-08-30 0 5.000 4.900 5.000 4.900 5.000 47,000 230,400 4.9021 1.855 1.818 1.855 1.818 1.855 126,685 1.8187 0.00%
2006-08-29 0 5.000 4.900 5.000 4.900 5.050 111,000 547,790 4.9350 1.855 1.818 1.855 1.818 1.874 299,193 1.8309 -0.99%
2006-08-28 0 5.050 - 5.100 5.000 5.050 89,000 445,500 5.0056 1.874 - 1.892 1.855 1.874 239,894 1.8571 0.00%
2006-08-25 0 5.050 4.970 5.050 5.050 5.050 40,337 203,651 5.0487 1.874 1.844 1.874 1.874 1.874 108,726 1.8731 0.00%
2006-08-24 0 5.050 5.000 5.100 4.900 5.050 31,000 155,900 5.0290 1.874 1.855 1.892 1.818 1.874 83,558 1.8658 3.06%
2006-08-23 0 4.900 5.000 5.090 4.850 5.100 161,475 811,180 5.0236 1.818 1.855 1.888 1.799 1.892 435,245 1.8637 1.03%
2006-08-22 0 4.850 4.850 4.900 4.850 4.850 49,789 241,398 4.8484 1.799 1.799 1.818 1.799 1.799 134,203 1.7988 0.41%
2006-08-21 0 4.830 4.810 4.850 4.830 4.850 6,000 29,060 4.8433 1.792 1.784 1.799 1.792 1.799 16,173 1.7969 -1.43%
2006-08-18 0 4.900 4.900 5.000 4.900 4.950 73,000 361,000 4.9452 1.818 1.818 1.855 1.818 1.836 196,767 1.8347 -1.01%
2006-08-17 0 4.950 4.950 5.020 4.950 5.030 40,000 200,400 5.0100 1.836 1.836 1.862 1.836 1.866 107,817 1.8587 -1.00%
2006-08-16 0 5.000 5.000 5.030 5.000 5.050 116,000 580,300 5.0026 1.855 1.855 1.866 1.855 1.874 312,670 1.8559 0.40%
2006-08-15 0 4.980 4.980 5.000 4.970 4.980 34,000 169,120 4.9741 1.848 1.848 1.855 1.844 1.848 91,645 1.8454 0.00%
2006-08-14 0 4.980 4.980 5.000 4.980 5.000 107,500 536,715 4.9927 1.848 1.848 1.855 1.848 1.855 289,759 1.8523 -0.80%
2006-08-11 0 5.020 5.020 5.150 5.000 5.080 69,800 350,605 5.0230 1.862 1.862 1.911 1.855 1.885 188,141 1.8635 -0.59%
2006-08-10 0 5.050 5.050 5.200 5.030 5.030 40,000 201,200 5.0300 1.874 1.874 1.929 1.866 1.866 107,817 1.8661 -0.98%
2006-08-09 0 5.100 5.100 5.200 5.100 5.150 64,000 329,400 5.1469 1.892 1.892 1.929 1.892 1.911 172,508 1.9095 -0.97%
2006-08-08 0 5.150 5.020 5.150 5.000 5.240 20,000 100,980 5.0490 1.911 1.862 1.911 1.855 1.944 53,909 1.8732 -0.58%
2006-08-07 0 5.180 5.180 5.250 5.150 5.180 4,079 20,905 5.1250 1.922 1.922 1.948 1.911 1.922 10,995 1.9014 -0.38%
2006-08-04 0 5.200 5.200 5.250 5.160 5.250 172,500 897,180 5.2010 1.929 1.929 1.948 1.914 1.948 464,963 1.9296 -1.89%
2006-08-03 0 5.300 5.250 5.300 5.200 5.450 281,000 1,489,870 5.3020 1.966 1.948 1.966 1.929 2.022 757,417 1.9670 3.52%
2006-08-02 0 5.120 4.910 5.200 4.750 5.120 143,000 712,980 4.9859 1.900 1.822 1.929 1.762 1.900 385,447 1.8497 6.67%
2006-08-01 0 4.800 4.750 4.810 4.450 4.800 224,422 1,040,769 4.6376 1.781 1.762 1.784 1.651 1.781 604,915 1.7205 6.67%
2006-07-31 0 4.500 4.210 4.500 4.500 4.500 1,000 4,500 4.5000 1.669 1.562 1.669 1.669 1.669 2,695 1.6695 1.12%
2006-07-28 0 4.450 4.320 4.450 4.450 4.480 50,000 222,800 4.4560 1.651 1.603 1.651 1.651 1.662 134,772 1.6532 -0.67%
2006-07-27 0 4.480 4.300 4.480 - - 0 0 - 1.662 1.595 1.662 - - 0 - 0.00%
2006-07-26 0 4.480 4.250 4.480 4.500 4.500 2,000 9,000 4.5000 1.662 1.577 1.662 1.669 1.669 5,391 1.6695 0.00%
2006-07-25 0 4.480 4.280 4.480 4.450 4.490 2,000 8,940 4.4700 1.662 1.588 1.662 1.651 1.666 5,391 1.6584 1.82%
2006-07-24 0 4.400 4.270 4.400 4.400 4.450 11,000 48,800 4.4364 1.632 1.584 1.632 1.632 1.651 29,650 1.6459 0.00%
2006-07-21 0 4.400 4.300 4.500 4.400 4.400 1,000 4,400 4.4000 1.632 1.595 1.669 1.632 1.632 2,695 1.6324 -1.68%
2006-07-20 0 4.475 4.300 4.475 4.275 4.500 102,000 444,850 4.3613 1.660 1.595 1.660 1.586 1.669 274,934 1.6180 0.00%
2006-07-19 0 4.475 4.325 4.475 - - 0 0 - 1.660 1.605 1.660 - - 0 - -0.56%
2006-07-18 0 4.500 4.250 4.500 4.300 4.500 12,000 52,400 4.3667 1.669 1.577 1.669 1.595 1.669 32,345 1.6200 2.27%
2006-07-17 0 4.400 4.300 4.400 4.400 4.500 28,000 117,000 4.1786 1.632 1.595 1.632 1.632 1.669 75,472 1.5502 -2.22%
2006-07-14 0 4.500 4.350 4.500 4.500 4.550 138,000 622,400 4.5101 1.669 1.614 1.669 1.669 1.688 371,970 1.6733 0.00%
2006-07-13 0 4.500 4.350 4.500 4.350 4.675 41,400 186,900 4.5145 1.669 1.614 1.669 1.614 1.734 111,591 1.6749 -3.74%
2006-07-12 0 4.675 4.500 4.675 4.350 4.675 20,000 88,850 4.4425 1.734 1.669 1.734 1.614 1.734 53,909 1.6482 8.09%
2006-07-11 0 4.325 4.300 4.350 4.325 4.325 5,000 21,625 4.3250 1.605 1.595 1.614 1.605 1.605 13,477 1.6046 -0.57%
2006-07-10 0 4.350 4.300 4.425 4.325 4.425 14,000 60,900 4.3500 1.614 1.595 1.642 1.605 1.642 37,736 1.6138 -1.14%
2006-07-07 0 4.400 4.200 4.400 4.200 4.425 24,000 102,675 4.2781 1.632 1.558 1.632 1.558 1.642 64,690 1.5872 -1.12%
2006-07-06 0 4.450 4.350 4.450 - - 0 0 - 1.651 1.614 1.651 - - 0 - 0.00%
2006-07-05 0 4.450 4.400 4.450 4.425 4.450 16,000 71,050 4.4406 1.651 1.632 1.651 1.642 1.651 43,127 1.6475 0.00%
2006-07-04 0 4.450 4.350 4.475 4.450 4.450 4,500 19,800 4.4000 1.651 1.614 1.660 1.651 1.651 12,129 1.6324 0.00%
2006-07-03 0 4.450 4.325 4.450 4.300 4.450 41,188 179,899 4.3678 1.651 1.605 1.651 1.595 1.651 111,020 1.6204 1.71%
2006-06-30 0 4.375 4.200 4.375 4.200 4.375 105,000 441,675 4.2064 1.623 1.558 1.623 1.558 1.623 283,021 1.5606 0.00%
2006-06-29 0 4.375 4.300 4.375 4.225 4.375 31,000 131,925 4.2556 1.623 1.595 1.623 1.567 1.623 83,558 1.5788 -1.69%
2006-06-28 0 4.450 4.250 4.500 4.225 4.450 10,000 43,600 4.3600 1.651 1.577 1.669 1.567 1.651 26,954 1.6175 1.14%
2006-06-27 0 4.400 4.400 4.800 4.400 4.400 9,000 39,600 4.4000 1.632 1.632 1.781 1.632 1.632 24,259 1.6324 0.00%
2006-06-26 0 4.400 4.250 4.400 4.400 4.400 1,000 4,400 4.4000 1.632 1.577 1.632 1.632 1.632 2,695 1.6324 1.15%
2006-06-23 0 4.350 4.200 4.350 4.250 4.350 51,000 218,850 4.2912 1.614 1.558 1.614 1.577 1.614 137,467 1.5920 -1.14%
2006-06-22 0 4.400 4.325 4.400 4.400 4.400 1,000 4,400 4.4000 1.632 1.605 1.632 1.632 1.632 2,695 1.6324 1.15%
2006-06-21 0 4.350 4.200 4.350 4.200 4.350 41,000 176,850 4.3134 1.614 1.558 1.614 1.558 1.614 110,513 1.6003 -1.69%
2006-06-20 0 4.425 4.200 4.425 4.425 4.425 1,000 4,425 4.4250 1.642 1.558 1.642 1.642 1.642 2,695 1.6417 -0.56%
2006-06-19 0 4.450 4.225 4.450 4.300 4.450 16,000 68,950 4.3094 1.651 1.567 1.651 1.595 1.651 43,127 1.5988 1.71%
2006-06-16 0 4.375 4.300 4.375 4.350 4.375 16,000 69,625 4.3516 1.623 1.595 1.623 1.614 1.623 43,127 1.6144 0.57%
2006-06-15 0 4.350 4.250 4.350 4.300 4.350 15,000 64,550 4.3033 1.614 1.577 1.614 1.595 1.614 40,432 1.5965 1.16%
2006-06-14 0 4.300 4.175 4.300 4.300 4.300 19,000 81,700 4.3000 1.595 1.549 1.595 1.595 1.595 51,213 1.5953 1.18%
2006-06-13 0 4.250 4.125 4.250 4.125 4.300 27,178 114,462 4.2116 1.577 1.530 1.577 1.530 1.595 73,257 1.5625 -1.16%
2006-06-12 0 4.300 4.300 4.600 4.300 4.500 3,000 13,100 4.3667 1.595 1.595 1.707 1.595 1.669 8,086 1.6200 0.00%
2006-06-09 0 4.300 4.300 4.500 4.250 4.250 1,000 4,250 4.2500 1.595 1.595 1.669 1.577 1.577 2,695 1.5767 0.00%
2006-06-08 0 4.300 4.250 4.450 4.300 4.500 32,000 141,450 4.4203 1.595 1.577 1.651 1.595 1.669 86,254 1.6399 -6.52%
2006-06-07 0 4.600 4.425 4.600 4.500 4.600 22,000 99,200 4.5091 1.707 1.642 1.707 1.669 1.707 59,300 1.6729 1.66%
2006-06-06 0 4.525 4.425 4.550 4.525 4.525 22,000 99,550 4.5250 1.679 1.642 1.688 1.679 1.679 59,300 1.6788 1.69%
2006-06-05 0 4.450 4.400 4.575 4.450 4.550 40,000 179,500 4.4875 1.651 1.632 1.697 1.651 1.688 107,817 1.6649 0.00%
2006-06-02 0 4.450 4.425 4.500 4.450 4.450 12,000 53,400 4.4500 1.651 1.642 1.669 1.651 1.651 32,345 1.6509 0.00%
2006-06-01 0 4.450 4.325 4.450 4.450 4.450 26,000 115,700 4.4500 1.651 1.605 1.651 1.651 1.651 70,081 1.6509 -5.32%
2006-05-30 0 4.700 4.500 4.700 4.500 4.700 62,000 279,900 4.5145 1.744 1.669 1.744 1.669 1.744 167,117 1.6749 1.08%
2006-05-29 0 4.650 4.300 4.650 4.650 4.650 2,000 9,300 4.6500 1.725 1.595 1.725 1.725 1.725 5,391 1.7251 0.00%
2006-05-26 0 4.650 4.425 4.650 4.450 4.650 12,000 54,000 4.5000 1.725 1.642 1.725 1.651 1.725 32,345 1.6695 5.68%
2006-05-25 0 4.400 4.350 4.550 4.400 4.500 20,000 89,000 4.4500 1.632 1.614 1.688 1.632 1.669 53,909 1.6509 -3.30%
2006-05-24 0 4.550 4.550 4.600 4.500 4.550 48,000 216,700 4.5146 1.688 1.688 1.707 1.669 1.688 129,381 1.6749 -4.21%
2006-05-23 0 4.750 4.525 4.750 - - 0 0 - 1.762 1.679 1.762 - - 0 - 0.00%
2006-05-22 0 4.750 4.550 4.750 4.950 5.200 36,000 180,400 5.0111 1.762 1.688 1.762 1.836 1.929 97,036 1.8591 -1.04%
2006-05-19 0 4.800 4.800 5.000 4.700 4.700 12,000 54,900 4.5750 1.781 1.781 1.855 1.744 1.744 32,345 1.6973 1.05%
2006-05-18 0 4.750 4.575 4.750 4.600 4.750 8,000 37,100 4.6375 1.762 1.697 1.762 1.707 1.762 21,563 1.7205 0.00%
2006-05-17 0 4.750 4.550 4.800 - - 0 0 - 1.762 1.688 1.781 - - 0 - 0.00%
2006-05-16 0 4.750 4.550 4.750 - - 0 0 - 1.762 1.688 1.762 - - 0 - 0.00%
2006-05-15 0 4.750 4.600 4.750 4.750 4.750 10,135 48,141 4.7500 1.762 1.707 1.762 1.762 1.762 27,318 1.7622 0.00%
2006-05-12 0 4.750 4.650 4.925 4.600 4.750 32,000 150,500 4.7031 1.762 1.725 1.827 1.707 1.762 86,254 1.7448 -3.55%
2006-05-11 0 4.925 4.750 4.925 - - 0 0 - 1.827 1.762 1.827 - - 0 - -1.50%
2006-05-10 0 5.000 4.775 5.000 4.900 5.000 4,000 19,800 4.9500 1.855 1.772 1.855 1.818 1.855 10,782 1.8364 2.04%
2006-05-09 0 4.900 4.800 4.900 4.800 4.900 47,600 231,900 4.8718 1.818 1.781 1.818 1.781 1.818 128,303 1.8074 0.00%
2006-05-08 0 4.900 4.750 5.000 4.650 4.900 48,000 231,800 4.8292 1.818 1.762 1.855 1.725 1.818 129,381 1.7916 3.16%
2006-05-04 0 4.750 4.700 4.850 4.700 4.750 38,000 179,200 4.7158 1.762 1.744 1.799 1.744 1.762 102,427 1.7495 1.06%
2006-05-03 0 4.700 4.700 4.750 4.700 4.800 54,000 258,100 4.7796 1.744 1.744 1.762 1.744 1.781 145,553 1.7732 -0.53%
2006-05-02 0 4.725 4.625 4.750 - - 0 0 - 1.753 1.716 1.762 - - 0 - 0.00%
2006-04-28 0 4.725 4.600 4.750 4.700 4.725 128,000 603,550 4.7152 1.753 1.707 1.762 1.744 1.753 345,016 1.7493 -1.56%
2006-04-27 0 4.800 4.400 4.800 4.650 4.800 10,000 47,100 4.7100 1.781 1.632 1.781 1.725 1.781 26,954 1.7474 2.13%
2006-04-26 0 4.700 4.450 4.750 4.700 4.700 26,000 122,200 4.7000 1.744 1.651 1.762 1.744 1.744 70,081 1.7437 2.17%
2006-04-25 0 4.600 4.600 4.625 4.400 4.650 96,000 429,400 4.4729 1.707 1.707 1.716 1.632 1.725 258,762 1.6594 -1.08%
2006-04-24 0 4.650 4.650 4.850 4.650 4.850 75,000 353,400 4.7120 1.725 1.725 1.799 1.725 1.799 202,158 1.7481 -1.06%
2006-04-21 0 4.700 4.650 4.900 4.700 4.900 184,000 874,900 4.7549 1.744 1.725 1.818 1.744 1.818 495,960 1.7641 -4.08%
2006-04-20 0 4.900 4.850 5.050 4.800 5.100 252,000 1,248,500 4.9544 1.818 1.799 1.874 1.781 1.892 679,250 1.8381 2.08%
2006-04-19 0 4.800 4.800 4.900 4.750 4.900 308,400 1,484,060 4.8121 1.781 1.781 1.818 1.762 1.818 831,272 1.7853 0.00%
2006-04-18 0 4.800 4.750 5.000 4.750 4.900 55,000 265,650 4.8300 1.781 1.762 1.855 1.762 1.818 148,249 1.7919 -1.03%
2006-04-13 0 4.850 4.825 4.900 4.850 4.900 86,000 420,150 4.8855 1.799 1.790 1.818 1.799 1.818 231,807 1.8125 1.04%
2006-04-12 0 4.800 4.725 5.100 4.675 4.850 28,000 133,000 4.7500 1.781 1.753 1.892 1.734 1.799 75,472 1.7622 -1.13%
2006-04-11 0 4.900 4.900 5.000 4.900 4.900 10,000 49,000 4.9000 1.801 1.801 1.838 1.801 1.801 27,204 1.8012 -1.51%
2006-04-10 0 4.975 4.950 5.050 4.950 4.975 114,000 565,550 4.9610 1.829 1.820 1.856 1.820 1.829 310,128 1.8236 0.00%
2006-04-07 0 4.975 4.950 5.100 4.975 5.100 117,500 587,000 4.9957 1.829 1.820 1.875 1.829 1.875 319,649 1.8364 -0.50%
2006-04-06 0 5.000 5.000 5.100 5.000 5.200 79,900 401,765 5.0283 1.838 1.838 1.875 1.838 1.911 217,361 1.8484 -0.99%
2006-04-04 0 5.050 4.975 5.050 4.950 5.050 52,000 260,300 5.0058 1.856 1.829 1.856 1.820 1.856 141,462 1.8401 1.00%
2006-04-03 0 5.000 4.900 5.100 5.000 5.150 114,000 573,900 5.0342 1.838 1.801 1.875 1.838 1.893 310,128 1.8505 -3.85%
2006-03-31 0 5.200 4.850 5.200 5.250 5.350 23,000 121,600 5.2870 1.911 1.783 1.911 1.930 1.967 62,570 1.9434 -2.80%
2006-03-30 0 5.350 5.300 5.350 5.250 5.350 102,000 544,100 5.3343 1.967 1.948 1.967 1.930 1.967 277,483 1.9608 0.00%
2006-03-29 0 5.350 5.350 5.500 5.350 5.550 67,000 362,050 5.4037 1.967 1.967 2.022 1.967 2.040 182,268 1.9864 -0.93%
2006-03-28 0 5.400 5.350 5.550 5.400 5.750 125,000 691,850 5.5348 1.985 1.967 2.040 1.985 2.114 340,052 2.0345 -3.57%
2006-03-27 0 5.600 5.450 5.600 5.200 5.650 242,000 1,335,200 5.5174 2.059 2.003 2.059 1.911 2.077 658,341 2.0281 2.75%
2006-03-24 0 5.450 5.250 5.450 5.300 5.450 78,000 414,100 5.3090 2.003 1.930 2.003 1.948 2.003 212,193 1.9515 2.83%
2006-03-23 0 5.300 5.300 5.450 5.200 5.450 220,000 1,158,900 5.2677 1.948 1.948 2.003 1.911 2.003 598,492 1.9364 -0.93%
2006-03-22 0 5.350 5.300 5.600 5.250 5.600 108,000 576,000 5.3333 1.967 1.948 2.059 1.930 2.059 293,805 1.9605 0.00%
2006-03-21 0 5.350 5.350 5.500 5.350 5.650 308,128 1,682,522 5.4605 1.967 1.967 2.022 1.967 2.077 838,237 2.0072 -3.60%
2006-03-20 0 5.550 5.550 5.650 5.250 5.700 609,050 3,340,718 5.4851 2.040 2.040 2.077 1.930 2.095 1,656,871 2.0163 6.73%
2006-03-17 0 5.200 5.100 5.200 5.000 5.200 345,825 1,762,509 5.0965 1.911 1.875 1.911 1.838 1.911 940,789 1.8734 5.58%
2006-03-16 0 4.925 4.925 5.000 4.875 5.000 160,850 795,916 4.9482 1.810 1.810 1.838 1.792 1.838 437,579 1.8189 2.07%
2006-03-15 0 4.825 4.825 4.900 4.750 4.925 98,057 476,019 4.8545 1.774 1.774 1.801 1.746 1.810 266,756 1.7845 1.58%
2006-03-14 0 4.750 4.675 4.775 4.750 4.900 165,000 794,300 4.8139 1.746 1.718 1.755 1.746 1.801 448,869 1.7696 0.00%
2006-03-13 0 4.750 4.700 4.850 4.750 4.750 23,000 109,175 4.7467 1.746 1.728 1.783 1.746 1.746 62,570 1.7449 -1.55%
2006-03-10 0 4.825 4.650 4.825 4.650 4.825 71,000 335,200 4.7211 1.774 1.709 1.774 1.709 1.774 193,150 1.7354 0.52%
2006-03-09 0 4.800 4.725 4.800 4.700 4.825 82,000 388,700 4.7402 1.764 1.737 1.764 1.728 1.774 223,074 1.7425 3.23%
2006-03-08 0 4.650 4.575 4.700 4.550 4.650 126,750 581,944 4.5913 1.709 1.682 1.728 1.673 1.709 344,813 1.6877 -1.06%
2006-03-07 0 4.700 4.650 4.700 4.700 4.750 59,147 278,833 4.7142 1.728 1.709 1.728 1.728 1.746 160,905 1.7329 -2.59%
2006-03-06 0 4.825 4.775 4.850 4.800 4.850 78,000 376,250 4.8237 1.774 1.755 1.783 1.764 1.783 212,193 1.7732 0.52%
2006-03-03 0 4.800 4.800 4.825 4.725 4.850 275,550 1,321,571 4.7961 1.764 1.764 1.774 1.737 1.783 749,611 1.7630 1.59%
2006-03-02 0 4.725 4.700 4.725 4.650 4.725 94,080 441,670 4.6946 1.737 1.728 1.737 1.709 1.737 255,937 1.7257 5.00%
2006-03-01 0 4.500 4.500 4.675 4.500 4.700 59,200 268,710 4.5390 1.654 1.654 1.718 1.654 1.728 161,049 1.6685 -4.26%
2006-02-28 0 4.700 4.600 4.700 4.700 4.700 8,000 37,600 4.7000 1.728 1.691 1.728 1.728 1.728 21,763 1.7277 -0.53%
2006-02-27 0 4.725 4.625 4.725 4.650 4.750 105,885 500,433 4.7262 1.737 1.700 1.737 1.709 1.746 288,051 1.7373 1.61%
2006-02-24 0 4.650 4.600 4.700 4.600 4.650 56,500 260,275 4.6066 1.709 1.691 1.728 1.691 1.709 153,704 1.6934 1.09%
2006-02-23 0 4.600 4.550 4.650 4.525 4.600 105,206 479,222 4.5551 1.691 1.673 1.709 1.663 1.691 286,204 1.6744 1.10%
2006-02-22 0 4.550 4.550 4.675 4.550 4.550 9,400 42,700 4.5426 1.673 1.673 1.718 1.673 1.673 25,572 1.6698 -1.62%
2006-02-21 0 4.625 4.575 4.700 4.400 4.800 560,250 2,588,588 4.6204 1.700 1.682 1.728 1.617 1.764 1,524,114 1.6984 6.94%
2006-02-20 0 4.325 4.200 4.325 4.275 4.325 66,000 284,150 4.3053 1.590 1.544 1.590 1.571 1.590 179,548 1.5826 2.98%
2006-02-17 0 4.200 4.125 4.275 4.200 4.200 40,000 168,000 4.2000 1.544 1.516 1.571 1.544 1.544 108,817 1.5439 2.44%
2006-02-16 0 4.100 4.100 4.200 4.100 4.100 26,271 107,509 4.0923 1.507 1.507 1.544 1.507 1.507 71,468 1.5043 0.00%
2006-02-15 0 4.100 4.025 4.100 4.100 4.100 6,000 24,600 4.1000 1.507 1.480 1.507 1.507 1.507 16,323 1.5071 0.61%
2006-02-14 0 4.075 4.000 4.075 4.050 4.075 20,000 81,250 4.0625 1.498 1.470 1.498 1.489 1.498 54,408 1.4933 0.62%
2006-02-13 0 4.050 3.950 4.075 - - 0 0 - 1.489 1.452 1.498 - - 0 - 0.00%
2006-02-10 0 4.050 4.000 4.050 4.050 4.050 20,000 81,000 4.0500 1.489 1.470 1.489 1.489 1.489 54,408 1.4887 1.25%
2006-02-09 0 4.000 3.925 4.050 3.900 4.000 24,500 97,500 3.9796 1.470 1.443 1.489 1.434 1.470 66,650 1.4629 0.00%
2006-02-08 0 4.000 3.900 4.050 3.825 4.000 48,000 188,100 3.9188 1.470 1.434 1.489 1.406 1.470 130,580 1.4405 0.00%
2006-02-07 0 4.000 3.900 4.000 - - 0 0 - 1.470 1.434 1.470 - - 0 - 0.00%
2006-02-06 0 4.000 3.900 4.025 4.000 4.000 20,000 80,000 4.0000 1.470 1.434 1.480 1.470 1.470 54,408 1.4704 0.00%
2006-02-03 0 4.000 3.900 4.000 - - 0 0 - 1.470 1.434 1.470 - - 0 - 0.00%
2006-02-02 0 4.000 3.875 4.000 - - 0 0 - 1.470 1.424 1.470 - - 0 - 0.00%
2006-02-01 0 4.000 4.000 4.075 3.900 3.900 30,000 117,750 3.9250 1.470 1.470 1.498 1.434 1.434 81,613 1.4428 0.63%
2006-01-27 0 3.975 3.925 4.050 - - 0 0 - 1.461 1.443 1.489 - - 0 - 0.00%
2006-01-26 0 3.975 3.925 3.975 - - 0 0 - 1.461 1.443 1.461 - - 0 - -0.63%
2006-01-25 0 4.000 3.900 4.000 3.950 4.000 52,000 206,850 3.9779 1.470 1.434 1.470 1.452 1.470 141,462 1.4622 2.56%
2006-01-24 0 3.900 3.875 4.000 3.900 3.900 42,000 163,800 3.9000 1.434 1.424 1.470 1.434 1.434 114,258 1.4336 0.65%
2006-01-23 0 3.875 3.850 3.900 3.850 3.900 220,000 851,050 3.8684 1.424 1.415 1.434 1.415 1.434 598,492 1.4220 -0.64%
2006-01-20 0 3.900 3.900 3.950 3.875 3.900 70,000 271,750 3.8821 1.434 1.434 1.452 1.424 1.434 190,429 1.4270 0.00%
2006-01-19 0 3.900 3.900 4.000 3.850 3.850 8,000 30,800 3.8500 1.434 1.434 1.470 1.415 1.415 21,763 1.4152 0.65%
2006-01-18 0 3.875 3.850 3.900 3.850 3.900 38,000 147,700 3.8868 1.424 1.415 1.434 1.415 1.434 103,376 1.4288 0.00%
2006-01-17 0 3.875 3.875 4.000 3.850 3.850 12,000 46,000 3.8333 1.424 1.424 1.470 1.415 1.415 32,645 1.4091 -2.52%
2006-01-16 0 3.975 3.875 4.000 - - 1,000 3,875 3.8750 1.461 1.424 1.470 - - 2,720 1.4244 0.00%
2006-01-13 0 3.975 3.900 4.000 - - 0 0 - 1.461 1.434 1.470 - - 0 - 0.00%
2006-01-12 0 3.975 3.850 3.975 3.950 3.975 20,000 79,250 3.9625 1.461 1.415 1.461 1.452 1.461 54,408 1.4566 1.92%
2006-01-11 0 3.900 3.900 4.000 3.900 3.900 2,000 7,800 3.9000 1.434 1.434 1.470 1.434 1.434 5,441 1.4336 0.00%
2006-01-10 0 3.900 3.850 3.900 - - 0 0 - 1.434 1.415 1.434 - - 0 - -1.27%
2006-01-09 0 3.950 3.850 3.950 3.950 3.950 11,000 43,250 3.9318 1.452 1.415 1.452 1.452 1.452 29,925 1.4453 0.00%
2006-01-06 0 3.950 3.875 3.950 - - 0 0 - 1.452 1.424 1.452 - - 0 - 0.00%
2006-01-05 0 3.950 3.825 3.975 - - 0 0 - 1.452 1.406 1.461 - - 0 - 0.00%
2006-01-04 0 3.950 3.875 3.950 3.875 3.950 14,000 54,900 3.9214 1.452 1.424 1.452 1.424 1.452 38,086 1.4415 1.28%
2006-01-03 0 3.900 3.900 4.000 3.800 3.825 30,000 114,050 3.8017 1.434 1.434 1.470 1.397 1.406 81,613 1.3975 -1.27%
2005-12-30 0 3.950 3.850 3.975 - - 0 0 - 1.452 1.415 1.461 - - 0 - 0.00%
2005-12-29 0 3.950 3.950 3.975 - - 0 0 - 1.452 1.452 1.461 - - 0 - 1.28%
2005-12-28 0 3.900 3.875 3.950 3.900 3.900 40,000 156,000 3.9000 1.434 1.424 1.452 1.434 1.434 108,817 1.4336 -1.27%
2005-12-23 0 3.950 3.950 3.975 - - 0 0 - 1.452 1.452 1.461 - - 0 - 1.28%
2005-12-22 0 3.900 3.825 3.900 3.900 3.900 12,000 46,050 3.8375 1.434 1.406 1.434 1.434 1.434 32,645 1.4106 0.00%
2005-12-21 0 3.900 3.850 3.950 3.900 3.900 31,273 121,837 3.8959 1.434 1.415 1.452 1.434 1.434 85,076 1.4321 0.00%
2005-12-20 0 3.900 3.900 3.975 3.850 3.875 44,857 175,764 3.9183 1.434 1.434 1.461 1.415 1.424 122,030 1.4403 -1.27%
2005-12-19 0 3.950 3.850 3.975 - - 0 0 - 1.452 1.415 1.461 - - 0 - 0.00%
2005-12-16 0 3.950 3.850 4.000 - - 0 0 - 1.452 1.415 1.470 - - 0 - 0.00%
2005-12-15 0 3.950 3.875 4.000 3.900 3.950 28,000 109,300 3.9036 1.452 1.424 1.470 1.434 1.452 76,172 1.4349 0.00%
2005-12-14 0 3.950 3.950 3.975 3.875 3.900 40,000 155,900 3.8975 1.452 1.452 1.461 1.424 1.434 108,817 1.4327 1.28%
2005-12-13 0 3.900 3.875 3.925 3.900 3.900 106,000 413,400 3.9000 1.434 1.424 1.443 1.434 1.434 288,364 1.4336 -0.64%
2005-12-12 0 3.925 3.900 3.950 3.925 3.950 77,100 303,635 3.9382 1.443 1.434 1.452 1.443 1.452 209,744 1.4476 0.64%
2005-12-09 0 3.900 3.875 3.950 3.900 3.900 44,250 172,544 3.8993 1.434 1.424 1.452 1.434 1.434 120,379 1.4333 0.00%
2005-12-08 0 3.900 3.900 3.950 3.900 3.900 14,000 54,600 3.9000 1.434 1.434 1.452 1.434 1.434 38,086 1.4336 0.00%
2005-12-07 0 3.900 3.875 3.950 3.900 3.900 30,000 117,000 3.9000 1.434 1.424 1.452 1.434 1.434 81,613 1.4336 0.00%
2005-12-06 0 3.900 3.875 3.950 3.900 3.950 78,000 306,250 3.9263 1.434 1.424 1.452 1.434 1.452 212,193 1.4433 -1.27%
2005-12-05 0 3.950 3.925 3.950 3.950 3.950 61,650 243,270 3.9460 1.452 1.443 1.452 1.452 1.452 167,714 1.4505 0.00%
2005-12-02 0 3.950 3.900 3.975 3.950 3.975 73,000 288,500 3.9521 1.452 1.434 1.461 1.452 1.461 198,591 1.4527 -1.25%
2005-12-01 0 4.000 3.925 4.000 4.000 4.000 20,000 80,000 4.0000 1.470 1.443 1.470 1.470 1.470 54,408 1.4704 0.00%
2005-11-30 0 4.000 4.000 4.050 3.900 3.900 2,000 7,800 3.9000 1.470 1.470 1.489 1.434 1.434 5,441 1.4336 2.56%
2005-11-29 0 3.900 3.850 4.050 - - 0 0 - 1.434 1.415 1.489 - - 0 - 0.00%
2005-11-28 0 3.900 3.875 3.950 3.900 3.900 31,000 120,800 3.8968 1.434 1.424 1.452 1.434 1.434 84,333 1.4324 -2.50%
2005-11-25 0 4.000 3.950 4.025 4.000 4.000 24,000 96,000 4.0000 1.470 1.452 1.480 1.470 1.470 65,290 1.4704 0.00%
2005-11-24 0 4.000 3.925 4.000 3.925 4.000 72,300 284,905 3.9406 1.470 1.443 1.470 1.443 1.470 196,686 1.4485 -0.62%
2005-11-23 0 4.025 4.025 4.100 3.850 3.850 4,000 15,400 3.8500 1.480 1.480 1.507 1.415 1.415 10,882 1.4152 0.63%
2005-11-22 0 4.000 3.900 4.000 4.000 4.000 2,000 8,000 4.0000 1.470 1.434 1.470 1.470 1.470 5,441 1.4704 0.00%
2005-11-21 0 4.000 3.850 4.000 - - 0 0 - 1.470 1.415 1.470 - - 0 - -1.23%
2005-11-18 0 4.050 3.875 4.050 - - 0 0 - 1.489 1.424 1.489 - - 0 - 0.00%
2005-11-17 0 4.050 3.900 4.050 3.775 4.050 36,000 141,950 3.9431 1.489 1.434 1.489 1.388 1.489 97,935 1.4494 0.00%
2005-11-16 0 4.050 3.850 4.150 4.050 4.050 18,000 72,900 4.0500 1.489 1.415 1.526 1.489 1.489 48,968 1.4887 -0.61%
2005-11-15 0 4.075 3.925 4.100 4.000 4.075 17,000 68,925 4.0544 1.498 1.443 1.507 1.470 1.498 46,247 1.4904 0.62%
2005-11-14 0 4.050 3.900 4.150 3.800 4.050 4,000 15,700 3.9250 1.489 1.434 1.526 1.397 1.489 10,882 1.4428 0.00%
2005-11-11 0 4.050 4.050 4.075 3.950 3.950 2,000 7,900 3.9500 1.489 1.489 1.498 1.452 1.452 5,441 1.4520 0.00%
2005-11-10 0 4.050 3.850 4.125 - - 0 0 - 1.489 1.415 1.516 - - 0 - 0.00%
2005-11-09 0 4.050 4.050 4.300 3.900 3.900 2,000 7,800 3.9000 1.489 1.489 1.581 1.434 1.434 5,441 1.4336 5.88%
2005-11-08 0 3.825 3.825 3.950 3.800 3.950 12,000 45,900 3.8250 1.406 1.406 1.452 1.397 1.452 32,645 1.4060 -3.16%
2005-11-07 0 3.950 3.850 3.975 3.950 3.950 18,000 71,100 3.9500 1.452 1.415 1.461 1.452 1.452 48,968 1.4520 -1.86%
2005-11-04 0 4.175 4.000 4.200 4.000 4.200 124,000 505,600 4.0774 1.480 1.418 1.488 1.418 1.488 349,903 1.4450 2.45%
2005-11-03 0 4.075 4.075 4.100 4.000 4.000 20,000 80,000 4.0000 1.444 1.444 1.453 1.418 1.418 56,436 1.4175 1.87%
2005-11-02 0 4.000 3.950 4.050 4.000 4.075 162,945 666,625 4.0911 1.418 1.400 1.435 1.418 1.444 459,798 1.4498 -2.44%
2005-11-01 0 4.100 4.025 4.150 4.100 4.100 8,000 32,800 4.1000 1.453 1.426 1.471 1.453 1.453 22,574 1.4530 2.50%
2005-10-31 0 4.000 3.950 4.050 4.000 4.050 78,000 312,500 4.0064 1.418 1.400 1.435 1.418 1.435 220,100 1.4198 -3.61%
2005-10-28 0 4.150 4.025 4.150 4.000 4.150 32,000 130,600 4.0813 1.471 1.426 1.471 1.418 1.471 90,298 1.4463 0.00%
2005-10-27 0 4.150 4.150 4.200 4.075 4.075 10,000 40,750 4.0750 1.471 1.471 1.488 1.444 1.444 28,218 1.4441 0.00%
2005-10-26 0 4.150 4.150 4.200 4.050 4.125 42,000 171,850 4.0917 1.471 1.471 1.488 1.435 1.462 118,516 1.4500 0.61%
2005-10-25 0 4.125 4.125 4.200 4.075 4.075 11,800 47,905 4.0597 1.462 1.462 1.488 1.444 1.444 33,297 1.4387 0.61%
2005-10-24 0 4.100 4.100 4.200 4.000 4.200 70,000 288,500 4.1214 1.453 1.453 1.488 1.418 1.488 197,526 1.4606 -4.65%
2005-10-21 0 4.300 4.175 4.300 - - 0 0 - 1.524 1.480 1.524 - - 0 - 0.00%
2005-10-20 0 4.300 4.275 4.300 4.250 4.300 24,000 102,200 4.2583 1.524 1.515 1.524 1.506 1.524 67,723 1.5091 -2.27%
2005-10-19 0 4.400 4.200 4.400 4.400 4.400 10,000 44,000 4.4000 1.559 1.488 1.559 1.559 1.559 28,218 1.5593 0.00%
2005-10-18 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 1.559 1.524 1.559 1.559 1.559 5,644 1.5593 0.00%
2005-10-17 0 4.400 4.325 - 4.300 4.400 7,000 30,200 4.3143 1.559 1.533 - 1.524 1.559 19,753 1.5289 2.33%
2005-10-14 0 4.300 4.300 4.400 4.250 4.275 14,000 59,800 4.2714 1.524 1.524 1.559 1.506 1.515 39,505 1.5137 -0.58%
2005-10-13 0 4.325 4.275 4.400 4.325 4.325 32,000 138,400 4.3250 1.533 1.515 1.559 1.533 1.533 90,298 1.5327 -2.26%
2005-10-12 0 4.425 4.275 4.425 - - 0 0 - 1.568 1.515 1.568 - - 0 - 0.00%
2005-10-10 0 4.425 4.400 4.425 4.400 4.425 34,000 150,350 4.4221 1.568 1.559 1.568 1.559 1.568 95,941 1.5671 0.00%
2005-10-07 0 4.425 4.425 4.500 4.350 4.400 6,000 26,200 4.3667 1.568 1.568 1.595 1.542 1.559 16,931 1.5475 -3.28%
2005-10-06 0 4.575 4.500 4.575 4.600 4.600 6,500 29,738 4.5751 1.621 1.595 1.621 1.630 1.630 18,342 1.6213 -1.61%
2005-10-05 0 4.650 4.625 4.650 4.650 4.650 58,000 269,700 4.6500 1.648 1.639 1.648 1.648 1.648 163,664 1.6479 -4.12%
2005-10-04 0 4.850 4.825 4.850 4.850 5.000 86,005 422,574 4.9134 1.719 1.710 1.719 1.719 1.772 242,689 1.7412 -1.02%
2005-10-03 0 4.900 4.825 4.900 4.800 5.050 211,725 1,048,317 4.9513 1.736 1.710 1.736 1.701 1.790 597,446 1.7547 8.29%
2005-09-30 0 4.525 4.500 4.550 4.500 4.525 86,000 387,250 4.5029 1.604 1.595 1.612 1.595 1.604 242,675 1.5958 0.56%
2005-09-29 0 4.500 4.475 4.550 4.500 4.525 174,000 783,100 4.5006 1.595 1.586 1.612 1.595 1.604 490,993 1.5949 0.00%
2005-09-28 0 4.500 4.475 4.500 4.500 4.500 57,000 256,375 4.4978 1.595 1.586 1.595 1.595 1.595 160,843 1.5939 1.12%
2005-09-27 0 4.450 4.400 4.550 4.400 4.450 23,500 104,138 4.4314 1.577 1.559 1.612 1.559 1.577 66,312 1.5704 0.00%
2005-09-26 0 4.450 4.450 4.550 4.450 4.500 26,150 117,118 4.4787 1.577 1.577 1.612 1.577 1.595 73,790 1.5872 -2.20%
2005-09-23 0 4.550 4.525 4.600 4.550 4.900 121,000 565,250 4.6715 1.612 1.604 1.630 1.612 1.736 341,438 1.6555 -5.21%
2005-09-22 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 1.701 - - - - 0 - 0.00%
2005-09-13 0 4.800 4.800 4.850 4.725 4.975 40,300 197,245 4.8944 1.701 1.701 1.719 1.674 1.763 113,719 1.7345 0.00%
2005-09-12 0 4.800 4.700 4.800 4.625 4.800 117,179 555,313 4.7390 1.701 1.666 1.701 1.639 1.701 330,656 1.6794 3.78%
2005-09-09 0 4.625 4.625 4.650 4.600 4.600 8,000 36,800 4.6000 1.639 1.639 1.648 1.630 1.630 22,574 1.6302 1.65%
2005-09-08 0 4.550 4.550 4.600 4.550 4.600 70,000 320,000 4.5714 1.612 1.612 1.630 1.612 1.630 197,526 1.6200 0.00%
2005-09-07 0 4.550 4.550 4.600 4.550 4.550 30,500 138,725 4.5484 1.612 1.612 1.630 1.612 1.612 86,065 1.6119 1.11%
2005-09-06 0 4.500 4.500 4.600 4.500 4.500 4,000 18,000 4.5000 1.595 1.595 1.630 1.595 1.595 11,287 1.5947 -1.10%
2005-09-05 0 4.550 4.500 4.550 4.500 4.550 14,000 63,300 4.5214 1.612 1.595 1.612 1.595 1.612 39,505 1.6023 1.11%
2005-09-02 0 4.500 4.450 4.550 4.400 4.500 20,500 91,700 4.4732 1.595 1.577 1.612 1.559 1.595 57,847 1.5852 0.00%
2005-09-01 0 4.500 4.450 4.600 4.400 4.500 15,000 66,500 4.4333 1.595 1.577 1.630 1.559 1.595 42,327 1.5711 1.69%
2005-08-31 0 4.425 4.400 4.450 4.425 4.425 20,000 88,500 4.4250 1.568 1.559 1.577 1.568 1.568 56,436 1.5681 -0.56%
2005-08-30 0 4.450 4.450 4.500 4.400 4.450 13,347 58,959 4.4174 1.577 1.577 1.595 1.559 1.577 37,663 1.5655 1.14%
2005-08-29 0 4.400 4.350 4.500 4.200 4.400 23,300 101,730 4.3661 1.559 1.542 1.595 1.488 1.559 65,748 1.5473 -0.56%
2005-08-26 0 4.425 4.425 4.500 - - 100 420 4.2000 1.568 1.568 1.595 - - 282 1.4884 0.57%
2005-08-25 0 4.400 4.400 4.500 4.350 4.350 6,000 26,100 4.3500 1.559 1.559 1.595 1.542 1.542 16,931 1.5416 -1.68%
2005-08-24 0 4.475 4.200 - - - 0 0 - 1.586 1.488 - - - 0 - 0.00%
2005-08-23 0 4.475 4.200 4.600 4.475 4.475 5,000 22,275 4.4550 1.586 1.488 1.630 1.586 1.586 14,109 1.5788 -1.10%
2005-08-22 0 4.525 4.500 4.600 4.525 4.525 4,500 20,300 4.5111 1.604 1.595 1.630 1.604 1.604 12,698 1.5987 -1.09%
2005-08-19 0 4.575 4.525 4.600 4.575 4.575 2,000 9,150 4.5750 1.621 1.604 1.630 1.621 1.621 5,644 1.6213 -0.54%
2005-08-18 0 4.600 - 4.600 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2005-08-17 0 4.600 4.525 4.600 4.500 4.600 40,204 182,336 4.5353 1.630 1.604 1.630 1.595 1.630 113,448 1.6072 1.10%
2005-08-16 0 4.550 - 4.575 - - 0 0 - 1.612 - 1.621 - - 0 - 0.00%
2005-08-15 0 4.550 4.200 4.550 4.550 4.550 14,000 63,700 4.5500 1.612 1.488 1.612 1.612 1.612 39,505 1.6124 0.55%
2005-08-12 0 4.525 4.500 4.600 4.500 4.525 10,200 46,090 4.5186 1.604 1.595 1.630 1.595 1.604 28,782 1.6013 -1.63%
2005-08-11 0 4.600 4.475 4.600 4.650 4.650 12,500 58,000 4.6400 1.630 1.586 1.630 1.648 1.648 35,273 1.6443 -1.08%
2005-08-10 0 4.650 4.475 4.650 4.650 4.650 2,000 9,300 4.6500 1.648 1.586 1.648 1.648 1.648 5,644 1.6479 1.09%
2005-08-09 0 4.600 4.500 4.600 4.600 4.600 12,000 55,200 4.6000 1.630 1.595 1.630 1.630 1.630 33,862 1.6302 0.00%
2005-08-08 0 4.600 4.550 4.600 4.500 4.600 16,900 77,205 4.5683 1.630 1.612 1.630 1.595 1.630 47,688 1.6189 0.00%
2005-08-05 0 4.600 4.500 4.600 4.500 4.600 28,700 130,630 4.5516 1.630 1.595 1.630 1.595 1.630 80,986 1.6130 2.22%
2005-08-04 0 4.500 4.300 4.500 - - 0 0 - 1.595 1.524 1.595 - - 0 - 0.00%
2005-08-03 0 4.500 4.450 4.550 4.400 4.500 30,100 133,935 4.4497 1.595 1.577 1.612 1.559 1.595 84,936 1.5769 1.69%
2005-08-02 0 4.425 4.350 4.600 4.300 4.550 20,000 89,250 4.4625 1.568 1.542 1.630 1.524 1.612 56,436 1.5814 -1.12%
2005-08-01 0 4.475 4.300 4.500 - - 0 0 - 1.586 1.524 1.595 - - 0 - 0.00%
2005-07-29 0 4.475 4.475 4.500 4.400 4.400 10,566 46,462 4.3973 1.586 1.586 1.595 1.559 1.559 29,815 1.5583 -0.56%
2005-07-28 0 4.500 4.400 4.500 - - 0 0 - 1.595 1.559 1.595 - - 0 - 0.00%
2005-07-27 0 4.500 4.450 4.550 4.500 4.500 2,000 9,000 4.5000 1.595 1.577 1.612 1.595 1.595 5,644 1.5947 0.00%
2005-07-26 0 4.500 4.400 4.550 4.500 4.500 21,800 97,920 4.4917 1.595 1.559 1.612 1.595 1.595 61,515 1.5918 0.00%
2005-07-25 0 4.500 4.400 4.500 4.500 4.500 6,000 27,000 4.5000 1.595 1.559 1.595 1.595 1.595 16,931 1.5947 -1.10%
2005-07-22 0 4.550 4.500 4.575 4.525 4.550 27,000 122,700 4.5444 1.612 1.595 1.621 1.604 1.612 76,189 1.6105 -0.55%
2005-07-21 0 4.575 4.475 4.575 - - 0 0 - 1.621 1.586 1.621 - - 0 - 0.00%
2005-07-20 0 4.575 4.550 4.575 4.575 4.600 78,000 358,200 4.5923 1.621 1.612 1.621 1.621 1.630 220,100 1.6274 1.10%
2005-07-19 0 4.525 4.525 4.575 4.500 4.550 21,500 96,600 4.4930 1.604 1.604 1.621 1.595 1.612 60,669 1.5923 1.12%
2005-07-18 0 4.475 4.350 4.475 4.375 4.475 46,000 202,300 4.3978 1.586 1.542 1.586 1.550 1.586 129,803 1.5585 2.87%
2005-07-15 0 4.350 4.350 4.400 4.300 4.325 15,000 64,550 4.3033 1.542 1.542 1.559 1.524 1.533 42,327 1.5250 -1.14%
2005-07-14 0 4.400 4.300 4.425 4.400 4.400 11,500 50,375 4.3804 1.559 1.524 1.568 1.559 1.559 32,451 1.5524 2.33%
2005-07-13 0 4.300 4.200 4.375 - - 0 0 - 1.524 1.488 1.550 - - 0 - 0.00%
2005-07-12 0 4.300 4.300 4.350 4.250 4.300 55,000 236,075 4.2923 1.524 1.524 1.542 1.506 1.524 155,199 1.5211 0.58%
2005-07-11 0 4.275 4.275 4.350 - - 0 0 - 1.515 1.515 1.542 - - 0 - 0.59%
2005-07-08 0 4.250 4.200 4.350 4.250 4.250 6,000 25,500 4.2500 1.506 1.488 1.542 1.506 1.506 16,931 1.5061 0.00%
2005-07-07 0 4.250 4.200 4.300 4.250 4.250 2,000 8,500 4.2500 1.506 1.488 1.524 1.506 1.506 5,644 1.5061 0.00%
2005-07-06 0 4.250 4.150 4.300 - - 0 0 - 1.506 1.471 1.524 - - 0 - 0.00%
2005-07-05 0 4.250 4.250 4.300 4.250 4.250 2,000 8,500 4.2500 1.506 1.506 1.524 1.506 1.506 5,644 1.5061 -1.16%
2005-07-04 0 4.300 4.200 4.300 4.325 4.350 10,250 44,506 4.3420 1.524 1.488 1.524 1.533 1.542 28,923 1.5388 -2.27%
2005-06-30 0 4.400 4.375 4.450 4.400 4.400 6,011 26,235 4.3645 1.559 1.550 1.577 1.559 1.559 16,962 1.5467 0.00%
2005-06-29 0 4.400 4.375 4.475 - - 0 0 - 1.559 1.550 1.586 - - 0 - 0.00%
2005-06-28 0 4.400 4.400 4.500 4.400 4.500 20,000 88,200 4.4100 1.559 1.559 1.595 1.559 1.595 56,436 1.5628 -2.22%
2005-06-27 0 4.500 4.500 4.525 4.475 4.500 61,100 274,280 4.4890 1.595 1.595 1.604 1.586 1.595 172,412 1.5908 0.00%
2005-06-24 0 4.500 4.450 4.500 4.450 4.500 92,300 412,955 4.4741 1.595 1.577 1.595 1.577 1.595 260,452 1.5855 1.12%
2005-06-23 0 4.450 4.450 4.500 4.350 4.475 80,000 354,500 4.4313 1.577 1.577 1.595 1.542 1.586 225,744 1.5704 1.14%
2005-06-22 0 4.400 4.325 4.400 4.400 4.400 92,500 406,913 4.3991 1.559 1.533 1.559 1.559 1.559 261,017 1.5590 1.15%
2005-06-21 0 4.350 4.350 4.400 4.300 4.350 61,100 264,415 4.3276 1.542 1.542 1.559 1.524 1.542 172,412 1.5336 1.16%
2005-06-20 0 4.300 4.275 4.300 4.300 4.300 82,000 352,600 4.3000 1.524 1.515 1.524 1.524 1.524 231,388 1.5238 0.00%
2005-06-17 0 4.300 4.250 4.300 4.200 4.300 78,000 331,500 4.2500 1.524 1.506 1.524 1.488 1.524 220,100 1.5061 1.18%
2005-06-16 0 4.250 4.225 4.250 - - 6,000 25,350 4.2250 1.506 1.497 1.506 - - 16,931 1.4973 0.00%
2005-06-15 0 4.250 4.225 4.250 4.250 4.250 22,000 93,500 4.2500 1.506 1.497 1.506 1.506 1.506 62,080 1.5061 0.00%
2005-06-14 0 4.250 4.225 4.275 4.225 4.250 77,000 326,788 4.2440 1.506 1.497 1.515 1.497 1.506 217,279 1.5040 0.59%
2005-06-13 0 4.225 4.225 4.275 4.225 4.225 20,000 84,500 4.2250 1.497 1.497 1.515 1.497 1.497 56,436 1.4973 0.60%
2005-06-10 0 4.200 4.200 4.275 4.200 4.250 85,200 359,220 4.2162 1.488 1.488 1.515 1.488 1.506 240,417 1.4942 -0.59%
2005-06-09 0 4.225 4.200 4.300 - - 0 0 - 1.497 1.488 1.524 - - 0 - 0.00%
2005-06-08 0 4.225 4.225 4.300 4.150 4.275 60,000 251,950 4.1992 1.497 1.497 1.524 1.471 1.515 169,308 1.4881 1.81%
2005-06-07 0 4.150 4.150 4.200 4.150 4.225 26,000 108,650 4.1788 1.471 1.471 1.488 1.471 1.497 73,367 1.4809 -2.35%
2005-06-06 0 4.250 - 4.300 - - 2,135 8,540 4.0000 1.506 - 1.524 - - 6,025 1.4175 0.00%
2005-06-03 0 4.250 4.250 4.275 4.200 4.200 6,300 26,115 4.1452 1.506 1.506 1.515 1.488 1.488 17,777 1.4690 0.00%
2005-06-02 0 4.250 4.150 4.250 - - 600 2,430 4.0500 1.506 1.471 1.506 - - 1,693 1.4353 0.00%
2005-06-01 0 4.250 4.075 4.300 - - 0 0 - 1.506 1.444 1.524 - - 0 - 0.00%
2005-05-31 0 4.250 4.200 4.300 4.250 4.250 10,000 42,500 4.2500 1.506 1.488 1.524 1.506 1.506 28,218 1.5061 2.41%
2005-05-30 0 4.150 4.125 4.200 - - 1,635 6,785 4.1498 1.471 1.462 1.488 - - 4,614 1.4706 0.00%
2005-05-27 0 4.150 4.050 4.250 4.150 4.150 20,000 83,000 4.1500 1.471 1.435 1.506 1.471 1.471 56,436 1.4707 1.22%
2005-05-26 0 4.100 4.075 4.150 4.100 4.150 31,000 127,525 4.1137 1.453 1.444 1.471 1.453 1.471 87,476 1.4578 -2.38%
2005-05-25 0 4.200 4.150 4.250 4.200 4.200 20,000 84,000 4.2000 1.488 1.471 1.506 1.488 1.488 56,436 1.4884 0.00%
2005-05-24 0 4.200 4.150 4.200 4.200 4.200 16,000 67,200 4.2000 1.488 1.471 1.488 1.488 1.488 45,149 1.4884 0.00%
2005-05-23 0 4.200 4.150 4.200 4.150 4.200 8,000 33,400 4.1750 1.488 1.471 1.488 1.471 1.488 22,574 1.4796 1.20%
2005-05-20 0 4.150 4.100 4.200 - - 0 0 - 1.471 1.453 1.488 - - 0 - 0.00%
2005-05-19 0 4.150 4.150 4.200 4.150 4.150 10,000 41,500 4.1500 1.471 1.471 1.488 1.471 1.471 28,218 1.4707 0.00%
2005-05-18 0 4.150 4.150 4.200 4.150 4.150 10,000 41,500 4.1500 1.471 1.471 1.488 1.471 1.471 28,218 1.4707 -1.19%
2005-05-17 0 4.200 4.100 4.200 4.200 4.225 30,000 125,750 4.1917 1.488 1.453 1.488 1.488 1.497 84,654 1.4855 -1.18%
2005-05-13 0 4.250 4.225 4.275 4.250 4.250 50,000 212,500 4.2500 1.506 1.497 1.515 1.506 1.506 141,090 1.5061 -0.58%
2005-05-12 0 4.275 4.275 4.300 4.275 4.275 26,000 111,150 4.2750 1.515 1.515 1.524 1.515 1.515 73,367 1.5150 0.00%
2005-05-11 0 4.275 4.250 4.275 4.250 4.300 26,750 114,363 4.2753 1.515 1.506 1.515 1.506 1.524 75,483 1.5151 0.00%
2005-05-10 0 4.275 4.250 4.275 4.250 4.275 42,000 179,000 4.2619 1.515 1.506 1.515 1.506 1.515 118,516 1.5103 0.00%
2005-05-09 0 4.275 4.250 4.275 4.275 4.300 56,925 243,389 4.2756 1.515 1.506 1.515 1.515 1.524 160,631 1.5152 0.59%
2005-05-06 0 4.250 4.250 4.300 4.250 4.275 46,000 196,500 4.2717 1.506 1.506 1.524 1.506 1.515 129,803 1.5138 -1.16%
2005-05-05 0 4.300 4.250 4.300 4.275 4.300 44,000 188,950 4.2943 1.524 1.506 1.524 1.515 1.524 124,159 1.5218 1.18%
2005-05-04 0 4.250 4.200 4.275 4.200 4.250 38,000 160,600 4.2263 1.506 1.488 1.515 1.488 1.506 107,228 1.4977 0.59%
2005-05-03 0 4.225 4.225 4.300 4.225 4.225 2,000 8,450 4.2250 1.497 1.497 1.524 1.497 1.497 5,644 1.4973 0.00%
2005-04-29 0 4.225 4.175 4.250 4.225 4.225 22,500 94,963 4.2206 1.497 1.480 1.506 1.497 1.497 63,491 1.4957 0.00%
2005-04-28 0 4.225 4.225 4.300 4.225 4.300 34,500 146,500 4.2464 1.497 1.497 1.524 1.497 1.524 97,352 1.5048 -1.74%
2005-04-27 0 4.300 4.250 4.300 - - 1,200 4,950 4.1250 1.524 1.506 1.524 - - 3,386 1.4618 0.00%
2005-04-26 0 4.300 4.225 4.300 4.200 4.300 60,000 257,000 4.2833 1.524 1.497 1.524 1.488 1.524 169,308 1.5179 2.38%
2005-04-25 0 4.200 4.200 4.300 4.200 4.200 15,000 62,900 4.1933 1.488 1.488 1.524 1.488 1.488 42,327 1.4860 -2.33%
2005-04-22 0 4.300 4.225 4.300 4.300 4.300 4,000 17,200 4.3000 1.524 1.497 1.524 1.524 1.524 11,287 1.5238 2.38%
2005-04-21 0 4.200 4.125 4.250 - - 0 0 - 1.488 1.462 1.506 - - 0 - 0.00%
2005-04-20 0 4.200 4.125 4.300 4.200 4.200 8,000 33,600 4.2000 1.488 1.462 1.524 1.488 1.488 22,574 1.4884 -1.18%
2005-04-19 0 4.250 4.100 4.250 4.250 4.300 66,000 282,500 4.2803 1.506 1.453 1.506 1.506 1.524 186,239 1.5169 1.19%
2005-04-18 0 4.200 4.100 4.200 4.200 4.325 148,000 629,550 4.2537 1.488 1.453 1.488 1.488 1.533 417,626 1.5074 -6.67%
2005-04-15 0 4.500 4.300 4.500 4.500 4.550 30,000 136,000 4.5333 1.595 1.524 1.595 1.595 1.612 84,654 1.6065 0.00%
2005-04-14 0 4.500 4.400 4.500 4.400 4.500 16,000 71,800 4.4875 1.595 1.559 1.595 1.559 1.595 45,149 1.5903 2.97%
2005-04-13 0 4.400 4.400 4.500 4.400 4.525 40,000 179,750 4.4938 1.549 1.549 1.584 1.549 1.593 113,647 1.5817 0.00%
2005-04-12 0 4.400 4.325 4.400 4.400 4.500 76,450 337,469 4.4142 1.549 1.522 1.549 1.549 1.584 217,208 1.5537 -1.68%
2005-04-11 0 4.475 4.300 4.500 - - 0 0 - 1.575 1.513 1.584 - - 0 - 0.00%
2005-04-08 0 4.475 4.475 4.500 4.350 4.350 15,000 65,150 4.3433 1.575 1.575 1.584 1.531 1.531 42,618 1.5287 0.00%
2005-04-07 0 4.475 4.475 4.500 4.425 4.500 34,000 152,250 4.4779 1.575 1.575 1.584 1.557 1.584 96,600 1.5761 -0.56%
2005-04-06 0 4.500 4.450 4.500 4.500 4.600 174,050 788,319 4.5293 1.584 1.566 1.584 1.584 1.619 494,506 1.5942 1.12%
2005-04-04 0 4.450 4.375 4.450 - - 1,000 4,250 4.2500 1.566 1.540 1.566 - - 2,841 1.4959 0.00%
2005-04-01 0 4.450 4.300 4.500 - - 0 0 - 1.566 1.513 1.584 - - 0 - 0.00%
2005-03-31 0 4.450 4.400 4.450 4.400 4.450 32,000 141,200 4.4125 1.566 1.549 1.566 1.549 1.566 90,918 1.5531 2.30%
2005-03-30 0 4.350 4.350 4.400 4.350 4.400 8,000 35,100 4.3875 1.531 1.531 1.549 1.531 1.549 22,729 1.5443 -1.14%
2005-03-29 0 4.400 4.400 - 4.025 4.025 23,000 92,750 4.0326 1.549 1.549 - 1.417 1.417 65,347 1.4193 -1.12%
2005-03-24 0 4.450 4.450 4.500 4.450 4.500 153,000 687,300 4.4922 1.566 1.566 1.584 1.566 1.584 434,699 1.5811 -4.30%
2005-03-23 0 4.650 4.500 4.700 4.600 4.650 37,982 175,852 4.6299 1.637 1.584 1.654 1.619 1.637 107,913 1.6296 -1.59%
2005-03-22 0 4.725 4.725 4.750 4.725 4.750 8,000 37,850 4.7313 1.663 1.663 1.672 1.663 1.672 22,729 1.6652 -1.56%
2005-03-21 0 4.800 4.775 4.800 - - 100 465 4.6500 1.689 1.681 1.689 - - 284 1.6366 0.00%
2005-03-18 0 4.800 4.750 4.800 4.800 4.800 10,000 48,000 4.8000 1.689 1.672 1.689 1.689 1.689 28,412 1.6894 0.00%
2005-03-17 0 4.800 4.750 4.800 4.800 4.800 10,000 48,000 4.8000 1.689 1.672 1.689 1.689 1.689 28,412 1.6894 0.00%
2005-03-16 0 4.800 4.775 4.825 4.775 4.800 38,400 183,960 4.7906 1.689 1.681 1.698 1.681 1.689 109,101 1.6861 0.52%
2005-03-15 0 4.775 4.775 4.900 4.725 4.800 63,643 304,340 4.7820 1.681 1.681 1.725 1.663 1.689 180,821 1.6831 0.00%
2005-03-14 0 4.775 4.775 4.800 4.775 4.775 35,200 167,990 4.7724 1.681 1.681 1.689 1.681 1.681 100,009 1.6797 -0.52%
2005-03-11 0 4.800 4.800 4.875 4.700 4.800 32,611 155,211 4.7595 1.689 1.689 1.716 1.654 1.689 92,653 1.6752 1.05%
2005-03-10 0 4.750 4.750 4.825 4.750 4.750 38,000 180,500 4.7500 1.672 1.672 1.698 1.672 1.672 107,965 1.6718 -1.55%
2005-03-09 0 4.825 4.750 4.900 4.825 4.850 45,500 219,375 4.8214 1.698 1.672 1.725 1.698 1.707 129,273 1.6970 -0.52%
2005-03-08 0 4.850 4.800 4.850 - - 0 0 - 1.707 1.689 1.707 - - 0 - 0.00%
2005-03-07 0 4.850 4.800 4.850 4.750 4.900 101,412 490,378 4.8355 1.707 1.689 1.707 1.672 1.725 288,129 1.7019 0.00%
2005-03-04 0 4.850 4.725 4.850 4.725 4.850 32,000 153,950 4.8109 1.707 1.663 1.707 1.663 1.707 90,918 1.6933 3.19%
2005-03-03 0 4.700 4.675 4.750 4.600 4.700 42,500 197,988 4.6585 1.654 1.645 1.672 1.619 1.654 120,750 1.6397 2.17%
2005-03-02 0 4.600 4.500 4.650 4.550 4.650 266,000 1,218,400 4.5805 1.619 1.584 1.637 1.601 1.637 755,752 1.6122 0.00%
2005-03-01 0 4.600 4.600 4.700 4.400 4.650 79,000 360,975 4.5693 1.619 1.619 1.654 1.549 1.637 224,453 1.6082 2.79%
2005-02-28 0 4.475 4.475 4.500 4.475 4.475 16,000 71,350 4.4594 1.575 1.575 1.584 1.575 1.575 45,459 1.5696 -0.56%
2005-02-25 0 4.500 4.450 4.525 4.400 4.500 116,486 519,814 4.4625 1.584 1.566 1.593 1.549 1.584 330,957 1.5706 4.65%
2005-02-24 0 4.300 4.300 4.375 4.150 4.350 79,000 339,050 4.2918 1.513 1.513 1.540 1.461 1.531 224,453 1.5106 2.38%
2005-02-23 0 4.200 4.100 4.250 4.100 4.200 127,047 526,483 4.1440 1.478 1.443 1.496 1.443 1.478 360,962 1.4586 0.00%
2005-02-22 0 4.200 4.150 4.250 4.075 4.200 87,100 360,500 4.1389 1.478 1.461 1.496 1.434 1.478 247,466 1.4568 2.44%
2005-02-21 0 4.100 4.050 4.125 3.975 4.100 52,000 209,450 4.0279 1.443 1.425 1.452 1.399 1.443 147,741 1.4177 3.14%
2005-02-18 0 3.975 3.950 4.000 3.975 4.000 50,000 199,500 3.9900 1.399 1.390 1.408 1.399 1.408 142,059 1.4044 1.92%
2005-02-17 0 3.900 3.800 4.000 3.800 3.900 32,000 122,600 3.8313 1.373 1.337 1.408 1.337 1.373 90,918 1.3485 2.63%
2005-02-16 0 3.800 3.800 3.900 3.650 3.900 136,055 510,695 3.7536 1.337 1.337 1.373 1.285 1.373 386,556 1.3211 0.00%
2005-02-15 0 3.800 3.650 3.800 - - 0 0 - 1.337 1.285 1.337 - - 0 - 0.00%
2005-02-14 0 3.800 3.600 3.800 3.700 3.800 34,000 126,800 3.7294 1.337 1.267 1.337 1.302 1.337 96,600 1.3126 2.70%
2005-02-08 0 3.700 3.675 3.750 - - 0 0 - 1.302 1.293 1.320 - - 0 - 0.00%
2005-02-07 0 3.700 3.600 3.750 3.700 3.700 25,500 94,200 3.6941 1.302 1.267 1.320 1.302 1.302 72,450 1.3002 -1.33%
2005-02-04 0 3.750 3.700 3.900 3.750 3.750 16,000 60,000 3.7500 1.320 1.302 1.373 1.320 1.320 45,459 1.3199 0.00%
2005-02-03 0 3.750 3.650 4.050 3.750 3.750 6,000 22,500 3.7500 1.320 1.285 1.425 1.320 1.320 17,047 1.3199 -1.32%
2005-02-02 0 3.800 3.750 3.950 - - 0 0 - 1.337 1.320 1.390 - - 0 - 0.00%
2005-02-01 0 3.800 3.750 4.000 3.800 3.800 12,000 45,600 3.8000 1.337 1.320 1.408 1.337 1.337 34,094 1.3375 0.00%
2005-01-31 0 3.800 3.775 4.000 3.750 3.800 32,000 121,200 3.7875 1.337 1.329 1.408 1.320 1.337 90,918 1.3331 2.70%
2005-01-28 0 3.700 3.600 3.700 3.600 3.700 13,000 47,650 3.6654 1.302 1.267 1.302 1.267 1.302 36,935 1.2901 2.78%
2005-01-27 0 3.600 3.550 3.700 - - 0 0 - 1.267 1.249 1.302 - - 0 - 0.00%
2005-01-26 0 3.600 3.575 3.700 3.575 3.600 20,000 71,600 3.5800 1.267 1.258 1.302 1.258 1.267 56,823 1.2600 0.00%
2005-01-25 0 3.600 3.600 3.700 3.600 3.600 88,000 316,800 3.6000 1.267 1.267 1.302 1.267 1.267 250,023 1.2671 0.00%
2005-01-24 0 3.600 - 3.700 3.600 3.600 21,000 75,400 3.5905 1.267 - 1.302 1.267 1.267 59,665 1.2637 0.00%
2005-01-21 0 3.600 3.600 3.800 3.600 3.600 4,000 14,400 3.6000 1.267 1.267 1.337 1.267 1.267 11,365 1.2671 -1.37%
2005-01-20 0 3.650 3.600 3.800 3.600 3.650 6,000 21,800 3.6333 1.285 1.267 1.337 1.267 1.285 17,047 1.2788 -1.35%
2005-01-19 0 3.700 3.700 3.800 3.700 3.700 4,000 14,800 3.7000 1.302 1.302 1.337 1.302 1.302 11,365 1.3023 0.00%
2005-01-18 0 3.700 3.700 3.800 3.700 3.700 8,000 29,600 3.7000 1.302 1.302 1.337 1.302 1.302 22,729 1.3023 2.78%
2005-01-17 0 3.600 3.600 3.800 3.500 3.600 7,000 24,600 3.5143 1.267 1.267 1.337 1.232 1.267 19,888 1.2369 0.00%
2005-01-14 0 3.600 3.600 3.700 3.600 3.600 20,000 72,000 3.6000 1.267 1.267 1.302 1.267 1.267 56,823 1.2671 -1.37%
2005-01-13 0 3.650 3.625 3.700 3.650 3.650 6,366 23,172 3.6400 1.285 1.276 1.302 1.285 1.285 18,087 1.2811 1.39%
2005-01-12 0 3.600 3.550 3.700 3.600 3.600 10,000 36,000 3.6000 1.267 1.249 1.302 1.267 1.267 28,412 1.2671 -2.70%
2005-01-11 0 3.700 3.600 3.700 3.650 3.700 24,000 88,000 3.6667 1.302 1.267 1.302 1.285 1.302 68,188 1.2905 2.78%
2005-01-10 0 3.600 3.600 3.750 3.500 3.700 127,500 466,475 3.6586 1.267 1.267 1.320 1.232 1.302 362,249 1.2877 -2.70%
2005-01-07 0 3.700 3.550 3.800 3.650 3.700 56,500 207,800 3.6779 1.302 1.249 1.337 1.285 1.302 160,526 1.2945 -2.63%
2005-01-06 0 3.800 3.725 3.850 3.700 3.800 26,000 96,800 3.7231 1.337 1.311 1.355 1.302 1.337 73,870 1.3104 2.70%
2005-01-05 0 3.700 3.700 - 3.700 3.700 28,450 104,970 3.6896 1.302 1.302 - 1.302 1.302 80,831 1.2986 -2.63%
2005-01-04 0 3.800 3.800 4.100 3.800 3.800 26,000 98,800 3.8000 1.337 1.337 1.443 1.337 1.337 73,870 1.3375 -1.30%
2005-01-03 0 3.850 3.850 4.000 3.850 3.850 36,000 138,600 3.8500 1.355 1.355 1.408 1.355 1.355 102,282 1.3551 0.65%
2004-12-31 0 3.825 3.800 3.950 3.825 3.825 80,000 306,000 3.8250 1.346 1.337 1.390 1.346 1.346 227,294 1.3463 0.00%
2004-12-30 0 3.825 3.800 3.825 3.825 3.825 26,000 99,450 3.8250 1.346 1.337 1.346 1.346 1.346 73,870 1.3463 0.66%
2004-12-29 0 3.800 3.800 3.825 3.800 3.825 142,000 540,000 3.8028 1.337 1.337 1.346 1.337 1.346 403,446 1.3385 0.00%
2004-12-28 0 3.800 3.800 3.925 3.800 3.825 35,000 133,050 3.8014 1.337 1.337 1.381 1.337 1.346 99,441 1.3380 0.00%
2004-12-24 0 3.800 3.800 3.875 3.800 3.900 70,000 269,000 3.8429 1.337 1.337 1.364 1.337 1.373 198,882 1.3526 0.00%
2004-12-23 0 3.800 3.700 3.800 - - 0 0 - 1.337 1.302 1.337 - - 0 - 0.00%
2004-12-22 0 3.800 3.750 3.800 3.800 3.800 25,200 95,640 3.7952 1.337 1.320 1.337 1.337 1.337 71,598 1.3358 0.00%
2004-12-21 0 3.800 3.800 3.850 3.700 3.800 68,250 258,725 3.7908 1.337 1.337 1.355 1.302 1.337 193,910 1.3343 0.00%
2004-12-20 0 3.800 3.700 3.850 3.800 3.800 77,700 294,170 3.7860 1.337 1.302 1.355 1.337 1.337 220,759 1.3325 0.00%
2004-12-17 0 3.800 3.800 3.900 3.800 3.800 40,420 153,554 3.7990 1.337 1.337 1.373 1.337 1.337 114,840 1.3371 -5.00%
2004-12-16 0 4.000 - 4.000 3.800 4.000 24,000 91,600 3.8167 1.408 - 1.408 1.337 1.408 68,188 1.3433 3.90%
2004-12-15 0 3.850 3.800 4.000 3.850 4.000 28,000 109,100 3.8964 1.355 1.337 1.408 1.355 1.408 79,553 1.3714 -3.14%
2004-12-14 0 3.975 3.900 4.000 3.975 3.975 20,000 79,500 3.9750 1.399 1.373 1.408 1.399 1.399 56,823 1.3991 3.25%
2004-12-13 0 3.850 3.800 4.050 3.750 3.850 10,000 37,700 3.7700 1.355 1.337 1.425 1.320 1.355 28,412 1.3269 0.00%
2004-12-10 0 3.850 3.850 4.000 3.850 3.850 21,500 82,550 3.8395 1.355 1.355 1.408 1.355 1.355 61,085 1.3514 0.00%
2004-12-09 0 3.850 3.850 3.950 3.800 3.850 54,000 206,400 3.8222 1.355 1.355 1.390 1.337 1.355 153,423 1.3453 -3.75%
2004-12-08 0 4.000 3.700 4.000 3.800 4.000 34,000 130,000 3.8235 1.408 1.302 1.408 1.337 1.408 96,600 1.3458 5.26%
2004-12-07 0 3.800 3.800 4.000 3.800 3.800 14,000 53,200 3.8000 1.337 1.337 1.408 1.337 1.337 39,776 1.3375 0.00%
2004-12-06 0 3.800 3.800 4.000 3.800 4.000 26,000 101,200 3.8923 1.337 1.337 1.408 1.337 1.408 73,870 1.3700 -5.00%
2004-12-03 0 4.000 4.000 4.050 3.950 4.050 156,600 621,760 3.9704 1.408 1.408 1.425 1.390 1.425 444,928 1.3974 0.63%
2004-12-02 0 3.975 3.975 4.100 3.950 4.050 193,579 770,887 3.9823 1.399 1.399 1.443 1.390 1.425 549,991 1.4016 -0.63%
2004-12-01 0 4.000 - 4.100 4.000 4.050 36,700 148,265 4.0399 1.408 - 1.443 1.408 1.425 104,271 1.4219 -1.23%
2004-11-30 0 4.050 4.025 4.200 4.050 4.150 40,000 164,000 4.1000 1.425 1.417 1.478 1.425 1.461 113,647 1.4431 -3.57%
2004-11-29 0 4.200 4.200 4.300 4.125 4.150 14,700 60,700 4.1293 1.478 1.478 1.513 1.452 1.461 41,765 1.4534 0.00%
2004-11-26 0 4.200 4.100 4.300 4.100 4.250 58,000 241,500 4.1638 1.478 1.443 1.513 1.443 1.496 164,788 1.4655 -2.33%
2004-11-25 0 4.300 4.300 4.400 4.300 4.375 28,200 122,090 4.3294 1.513 1.513 1.549 1.513 1.540 80,121 1.5238 -2.27%
2004-11-24 0 4.400 4.350 4.475 4.300 4.400 35,000 151,900 4.3400 1.549 1.531 1.575 1.513 1.549 99,441 1.5275 2.92%
2004-11-23 0 4.275 4.250 4.375 4.275 4.400 80,930 348,495 4.3061 1.505 1.496 1.540 1.505 1.549 229,936 1.5156 0.59%
2004-11-22 0 4.250 4.250 4.325 4.125 4.325 107,850 455,093 4.2197 1.496 1.496 1.522 1.452 1.522 306,420 1.4852 3.66%
2004-11-19 0 4.100 4.100 4.175 4.050 4.200 122,150 503,300 4.1203 1.443 1.443 1.469 1.425 1.478 347,049 1.4502 2.50%
2004-11-18 0 4.000 3.975 4.050 4.000 4.100 109,600 440,690 4.0209 1.408 1.399 1.425 1.408 1.443 311,392 1.4152 0.63%
2004-11-17 0 3.975 3.975 4.025 3.900 4.000 213,700 843,828 3.9487 1.399 1.399 1.417 1.373 1.408 607,158 1.3898 0.63%
2004-11-16 0 3.950 3.950 4.000 3.950 4.000 60,500 239,513 3.9589 1.390 1.390 1.408 1.390 1.408 171,891 1.3934 -1.25%
2004-11-15 0 4.000 4.000 4.125 3.950 4.025 88,500 351,975 3.9771 1.408 1.408 1.452 1.390 1.417 251,444 1.3998 1.27%
2004-11-12 0 3.950 3.950 3.975 3.900 3.950 14,100 54,980 3.8993 1.390 1.390 1.399 1.373 1.390 40,061 1.3724 0.00%
2004-11-11 0 3.950 3.900 4.050 3.900 4.250 112,605 454,757 4.0385 1.390 1.373 1.425 1.373 1.496 319,930 1.4214 -3.66%
2004-11-10 0 4.125 4.100 4.250 4.125 4.350 149,175 639,985 4.2902 1.443 1.434 1.487 1.443 1.522 426,416 1.5008 -1.79%
2004-11-09 0 4.200 4.075 4.275 3.775 4.200 96,025 385,079 4.0102 1.469 1.426 1.496 1.321 1.469 274,487 1.4029 7.69%
2004-11-08 0 3.900 3.800 3.900 3.700 3.900 40,250 153,894 3.8235 1.364 1.329 1.364 1.294 1.364 115,054 1.3376 4.00%
2004-11-05 0 3.750 3.675 3.775 3.650 3.775 23,300 86,633 3.7182 1.312 1.286 1.321 1.277 1.321 66,603 1.3007 2.74%
2004-11-04 0 3.650 3.650 3.750 3.400 3.700 95,187 340,708 3.5794 1.277 1.277 1.312 1.189 1.294 272,092 1.2522 10.61%
2004-11-03 0 3.300 3.175 3.350 3.300 3.350 55,000 182,450 3.3173 1.154 1.111 1.172 1.154 1.172 157,217 1.1605 1.54%
2004-11-02 0 3.250 3.150 3.275 3.250 3.250 18,000 58,500 3.2500 1.137 1.102 1.146 1.137 1.137 51,453 1.1370 4.84%
2004-11-01 0 3.100 3.100 3.150 3.100 3.100 4,078 12,630 3.0971 1.084 1.084 1.102 1.084 1.084 11,657 1.0835 0.00%
2004-10-29 0 3.100 2.950 3.100 3.000 3.100 136,175 408,708 3.0013 1.084 1.032 1.084 1.050 1.084 389,256 1.0500 2.48%
2004-10-28 0 3.025 2.975 3.025 2.925 3.025 62,000 184,500 2.9758 1.058 1.041 1.058 1.023 1.058 177,227 1.0410 8.04%
2004-10-27 0 2.800 2.775 2.900 2.750 2.875 32,000 90,250 2.8203 0.980 0.971 1.015 0.962 1.006 91,472 0.9866 1.82%
2004-10-26 0 2.750 2.650 2.750 - - 0 0 - 0.962 0.927 0.962 - - 0 - 0.00%
2004-10-25 0 2.750 2.750 2.850 2.700 2.700 5,950 15,870 2.6672 0.962 0.962 0.997 0.945 0.945 17,008 0.9331 0.00%
2004-10-21 0 2.750 2.750 2.775 2.750 2.750 60,800 167,120 2.7487 0.962 0.962 0.971 0.962 0.962 173,797 0.9616 -1.79%
2004-10-20 0 2.800 2.750 2.800 - - 0 0 - 0.980 0.962 0.980 - - 0 - 0.00%
2004-10-19 0 2.800 2.700 2.800 - - 400 1,040 2.6000 0.980 0.945 0.980 - - 1,143 0.9096 0.00%
2004-10-18 0 2.800 2.750 2.850 2.800 2.800 10,000 28,000 2.8000 0.980 0.962 0.997 0.980 0.980 28,585 0.9795 -1.75%
2004-10-15 0 2.850 2.800 3.100 2.825 2.850 13,500 38,200 2.8296 0.997 0.980 1.084 0.988 0.997 38,590 0.9899 0.00%
2004-10-14 0 2.850 2.800 2.875 - - 1,500 4,125 2.7500 0.997 0.980 1.006 - - 4,288 0.9620 0.00%
2004-10-13 0 2.850 2.800 2.875 2.850 2.850 64,500 183,775 2.8492 0.997 0.980 1.006 0.997 0.997 184,373 0.9968 0.00%
2004-10-12 0 2.850 2.775 2.875 2.750 2.850 44,792 124,457 2.7786 0.997 0.971 1.006 0.962 0.997 128,038 0.9720 3.64%
2004-10-11 0 2.750 2.750 2.875 2.700 2.750 34,400 94,410 2.7445 0.962 0.962 1.006 0.945 0.962 98,332 0.9601 1.85%
2004-10-08 0 2.700 2.700 2.750 2.700 2.750 46,000 125,800 2.7348 0.945 0.945 0.962 0.945 0.962 131,491 0.9567 -1.82%
2004-10-07 0 2.750 2.750 2.850 2.700 2.875 52,500 149,200 2.8419 0.962 0.962 0.997 0.945 1.006 150,071 0.9942 0.00%
2004-10-06 0 2.750 2.750 2.950 2.700 2.775 115,000 316,300 2.7504 0.962 0.962 1.032 0.945 0.971 328,727 0.9622 1.85%
2004-10-05 0 2.700 2.700 2.725 2.650 2.700 40,000 107,000 2.6750 0.945 0.945 0.953 0.927 0.945 114,340 0.9358 0.00%
2004-10-04 0 2.700 2.675 2.725 2.600 2.700 101,500 267,750 2.6379 0.945 0.936 0.953 0.910 0.945 290,137 0.9228 8.00%
2004-09-30 0 2.500 2.500 2.550 2.500 2.500 31,000 77,400 2.4968 0.875 0.875 0.892 0.875 0.875 88,613 0.8735 -1.96%
2004-09-28 0 2.550 2.350 2.700 - - 0 0 - 0.892 0.822 0.945 - - 0 - 0.00%
2004-09-27 0 2.550 2.350 2.600 - - 0 0 - 0.892 0.822 0.910 - - 0 - 0.00%
2004-09-24 0 2.550 2.375 2.550 - - 0 0 - 0.892 0.831 0.892 - - 0 - 0.00%
2004-09-23 0 2.550 2.500 2.650 2.550 2.550 13,000 32,925 2.5327 0.892 0.875 0.927 0.892 0.892 37,160 0.8860 2.00%
2004-09-22 0 2.500 2.475 2.700 2.475 2.550 50,000 125,850 2.5170 0.875 0.866 0.945 0.866 0.892 142,925 0.8805 0.00%
2004-09-21 0 2.500 2.500 2.600 2.500 2.575 14,500 36,950 2.5483 0.875 0.875 0.910 0.875 0.901 41,448 0.8915 -2.91%
2004-09-20 0 2.575 2.575 2.600 2.550 2.600 58,700 151,265 2.5769 0.901 0.901 0.910 0.892 0.910 167,794 0.9015 3.00%
2004-09-17 0 2.500 2.450 2.500 2.375 2.500 73,650 181,301 2.4617 0.875 0.857 0.875 0.831 0.875 210,528 0.8612 8.70%
2004-09-16 0 2.300 2.300 2.375 2.275 2.275 12,000 27,300 2.2750 0.805 0.805 0.831 0.796 0.796 34,302 0.7959 1.10%
2004-09-15 0 2.275 2.275 2.350 2.200 2.200 3,500 7,550 2.1571 0.796 0.796 0.822 0.770 0.770 10,005 0.7546 0.00%
2004-09-14 0 2.275 2.275 2.350 2.275 2.275 10,000 22,750 2.2750 0.796 0.796 0.822 0.796 0.796 28,585 0.7959 -1.09%
2004-09-13 0 2.300 2.300 2.350 2.275 2.300 13,000 29,525 2.2712 0.805 0.805 0.822 0.796 0.805 37,160 0.7945 2.22%
2004-09-10 0 2.250 2.175 2.250 - - 0 0 - 0.787 0.761 0.787 - - 0 - -2.17%
2004-09-09 0 2.300 2.200 2.300 - - 0 0 - 0.805 0.770 0.805 - - 0 - 0.00%
2004-09-08 0 2.300 2.300 2.350 2.300 2.400 21,550 50,810 2.3578 0.805 0.805 0.822 0.805 0.840 61,601 0.8248 -2.13%
2004-09-07 0 2.350 2.350 2.400 2.350 2.350 2,000 4,700 2.3500 0.822 0.822 0.840 0.822 0.822 5,717 0.8221 5.62%
2004-09-06 0 2.225 2.200 2.450 - - 0 0 - 0.778 0.770 0.857 - - 0 - 0.00%
2004-09-03 0 2.225 2.225 2.350 2.225 2.225 7,000 15,475 2.2107 0.778 0.778 0.822 0.778 0.778 20,009 0.7734 0.00%
2004-09-02 0 2.225 2.225 2.500 - - 0 0 - 0.778 0.778 0.875 - - 0 - 1.14%
2004-09-01 0 2.200 2.200 2.300 - - 0 0 - 0.770 0.770 0.805 - - 0 - 1.15%
2004-08-31 0 2.175 2.175 2.375 2.100 2.100 2,000 4,200 2.1000 0.761 0.761 0.831 0.735 0.735 5,717 0.7347 -4.40%
2004-08-30 0 2.275 2.275 2.375 2.050 2.250 24,000 52,000 2.1667 0.796 0.796 0.831 0.717 0.787 68,604 0.7580 4.60%
2004-08-27 0 2.175 2.000 2.375 - - 0 0 - 0.761 0.700 0.831 - - 0 - 0.00%
2004-08-26 0 2.175 2.100 2.425 - - 1,200 2,400 2.0000 0.761 0.735 0.848 - - 3,430 0.6997 0.00%
2004-08-25 0 2.175 2.175 2.300 2.150 2.150 17,500 37,475 2.1414 0.761 0.761 0.805 0.752 0.752 50,024 0.7491 -1.14%
2004-08-24 0 2.200 2.125 - 2.100 2.200 51,000 108,900 2.1353 0.770 0.743 - 0.735 0.770 145,783 0.7470 4.76%
2004-08-23 0 2.100 2.100 2.125 2.050 2.050 2,000 4,100 2.0500 0.735 0.735 0.743 0.717 0.717 5,717 0.7172 2.44%
2004-08-20 0 2.050 2.050 2.100 2.025 2.025 10,000 20,250 2.0250 0.717 0.717 0.735 0.708 0.708 28,585 0.7084 -2.38%
2004-08-19 0 2.100 2.100 - 2.050 2.100 37,250 77,600 2.0832 0.735 0.735 - 0.717 0.735 106,479 0.7288 2.44%
2004-08-18 0 2.050 1.980 2.100 - - 0 0 - 0.717 0.693 0.735 - - 0 - 0.00%
2004-08-17 0 2.050 - 2.150 - - 0 0 - 0.717 - 0.752 - - 0 - 0.00%
2004-08-16 0 2.050 - 2.200 2.050 2.100 18,000 37,300 2.0722 0.717 - 0.770 0.717 0.735 51,453 0.7249 -2.38%
2004-08-13 0 2.100 2.100 2.200 2.100 2.100 2,000 4,200 2.1000 0.735 0.735 0.770 0.735 0.735 5,717 0.7347 -1.18%
2004-08-12 0 2.125 - 2.325 - - 0 0 - 0.743 - 0.813 - - 0 - 0.00%
2004-08-11 0 2.125 2.100 2.300 2.125 2.125 10,000 21,250 2.1250 0.743 0.735 0.805 0.743 0.743 28,585 0.7434 -1.16%
2004-08-10 0 2.150 - 2.350 2.150 2.150 10,100 21,700 2.1485 0.752 - 0.822 0.752 0.752 28,871 0.7516 1.18%
2004-08-09 0 2.125 2.125 2.350 2.100 2.100 2,000 4,200 2.1000 0.743 0.743 0.822 0.735 0.735 5,717 0.7347 -1.16%
2004-08-06 0 2.150 2.150 2.250 - - 1,000 2,000 2.0000 0.752 0.752 0.787 - - 2,858 0.6997 0.00%
2004-08-05 0 2.150 2.150 2.350 - - 0 0 - 0.752 0.752 0.822 - - 0 - 0.00%
2004-08-04 0 2.150 2.100 2.350 - - 20,000 46,000 2.3000 0.752 0.735 0.822 - - 57,170 0.8046 0.00%
2004-08-03 0 2.150 2.100 2.200 - - 0 0 - 0.752 0.735 0.770 - - 0 - 0.00%
2004-08-02 0 2.150 - 2.200 2.150 2.150 10,000 21,500 2.1500 0.752 - 0.770 0.752 0.752 28,585 0.7521 -2.27%
2004-07-30 0 2.200 2.150 2.250 - - 0 0 - 0.770 0.752 0.787 - - 0 - 0.00%
2004-07-29 0 2.200 2.150 2.300 - - 0 0 - 0.770 0.752 0.805 - - 0 - 0.00%
2004-07-28 0 2.200 2.150 2.300 2.200 2.200 2,000 4,400 2.2000 0.770 0.752 0.805 0.770 0.770 5,717 0.7696 1.15%
2004-07-27 0 2.175 2.150 2.250 - - 0 0 - 0.761 0.752 0.787 - - 0 - 0.00%
2004-07-26 0 2.175 2.150 2.250 - - 0 0 - 0.761 0.752 0.787 - - 0 - 0.00%
2004-07-23 0 2.175 2.175 2.400 - - 0 0 - 0.761 0.761 0.840 - - 0 - 0.00%
2004-07-22 0 2.175 2.100 2.300 2.175 2.175 30,000 65,250 2.1750 0.761 0.735 0.805 0.761 0.761 85,755 0.7609 -1.14%
2004-07-21 0 2.200 2.200 2.400 2.200 2.200 9,000 19,700 2.1889 0.770 0.770 0.840 0.770 0.770 25,726 0.7657 1.15%
2004-07-20 0 2.175 2.175 2.350 - - 0 0 - 0.761 0.761 0.822 - - 0 - 0.00%
2004-07-19 0 2.175 2.175 2.400 - - 0 0 - 0.761 0.761 0.840 - - 0 - 1.16%
2004-07-16 0 2.150 2.150 - - - 0 0 - 0.752 0.752 - - - 0 - 0.00%
2004-07-15 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 0.752 0.752 0.770 0.752 0.752 5,717 0.7521 -1.15%
2004-07-14 0 2.175 2.100 2.200 2.175 2.175 10,000 21,750 2.1750 0.761 0.735 0.770 0.761 0.761 28,585 0.7609 1.16%
2004-07-13 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 0.752 0.752 0.770 0.752 0.752 28,585 0.7521 -2.27%
2004-07-12 0 2.200 2.175 2.200 - - 0 0 - 0.770 0.761 0.770 - - 0 - 0.00%
2004-07-09 0 2.200 2.150 2.250 2.200 2.200 12,000 26,300 2.1917 0.770 0.752 0.787 0.770 0.770 34,302 0.7667 0.00%
2004-07-08 0 2.200 2.150 2.250 2.200 2.200 10,000 22,000 2.2000 0.770 0.752 0.787 0.770 0.770 28,585 0.7696 -4.35%
2004-07-07 0 2.300 2.200 2.300 2.300 2.300 20,000 46,000 2.3000 0.805 0.770 0.805 0.805 0.805 57,170 0.8046 6.98%
2004-07-06 0 2.150 2.150 2.250 - - 0 0 - 0.752 0.752 0.787 - - 0 - 0.00%
2004-07-05 0 2.150 2.100 2.300 2.150 2.150 40,000 86,000 2.1500 0.752 0.735 0.805 0.752 0.752 114,340 0.7521 3.61%
2004-07-02 0 2.075 2.075 2.200 - - 0 0 - 0.726 0.726 0.770 - - 0 - 1.22%
2004-06-30 0 2.050 2.050 2.200 2.050 2.050 2,000 4,100 2.0500 0.717 0.717 0.770 0.717 0.717 5,717 0.7172 -2.38%
2004-06-29 0 2.100 2.025 2.100 - - 0 0 - 0.735 0.708 0.735 - - 0 - 0.00%
2004-06-28 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 0.735 0.735 - 0.735 0.735 5,717 0.7347 0.00%
2004-06-25 0 2.100 2.050 - 2.100 2.100 10,000 21,000 2.1000 0.735 0.717 - 0.735 0.735 28,585 0.7347 0.00%
2004-06-24 0 2.100 2.100 2.200 2.100 2.100 4,500 9,400 2.0889 0.735 0.735 0.770 0.735 0.735 12,863 0.7308 0.00%
2004-06-23 0 2.100 2.050 2.200 - - 0 0 - 0.735 0.717 0.770 - - 0 - 0.00%
2004-06-21 0 2.100 2.025 2.100 - - 0 0 - 0.735 0.708 0.735 - - 0 - 0.00%
2004-06-18 0 2.100 2.000 2.100 - - 0 0 - 0.735 0.700 0.735 - - 0 - 0.00%
2004-06-17 0 2.100 2.025 - 2.100 2.100 20,000 42,000 2.1000 0.735 0.708 - 0.735 0.735 57,170 0.7347 5.00%
2004-06-16 0 2.000 2.000 2.250 2.000 2.025 13,000 26,150 2.0115 0.700 0.700 0.787 0.700 0.708 37,160 0.7037 -2.44%
2004-06-15 0 2.050 2.050 2.300 2.050 2.050 2,000 4,100 2.0500 0.717 0.717 0.805 0.717 0.717 5,717 0.7172 -2.38%
2004-06-14 0 2.100 2.025 2.200 2.100 2.100 12,000 25,200 2.1000 0.735 0.708 0.770 0.735 0.735 34,302 0.7347 1.20%
2004-06-11 0 2.075 2.075 2.250 2.075 2.075 4,050 8,230 2.0321 0.726 0.726 0.787 0.726 0.726 11,577 0.7109 -1.19%
2004-06-10 0 2.100 2.075 2.250 - - 0 0 - 0.735 0.726 0.787 - - 0 - 0.00%
2004-06-09 0 2.100 2.100 2.200 2.075 2.075 20,000 41,500 2.0750 0.735 0.735 0.770 0.726 0.726 57,170 0.7259 1.20%
2004-06-08 0 2.075 2.050 2.200 - - 0 0 - 0.726 0.717 0.770 - - 0 - 0.00%
2004-06-07 0 2.075 2.075 2.275 2.050 2.050 10,125 20,746 2.0490 0.726 0.726 0.796 0.717 0.717 28,942 0.7168 1.22%
2004-06-04 0 2.050 2.000 - - - 0 0 - 0.717 0.700 - - - 0 - 0.00%
2004-06-03 0 2.050 2.000 2.175 2.050 2.050 14,000 28,700 2.0500 0.717 0.700 0.761 0.717 0.717 40,019 0.7172 0.00%
2004-06-02 0 2.050 2.050 2.100 - - 0 0 - 0.717 0.717 0.735 - - 0 - 1.23%
2004-06-01 0 2.025 2.025 2.250 2.025 2.100 45,500 93,600 2.0571 0.708 0.708 0.787 0.708 0.735 130,062 0.7197 -3.57%
2004-05-31 0 2.100 2.100 2.300 2.100 2.100 3,000 6,200 2.0667 0.735 0.735 0.805 0.735 0.735 8,575 0.7230 -4.55%
2004-05-28 0 2.200 2.100 2.200 - - 0 0 - 0.770 0.735 0.770 - - 0 - 0.00%
2004-05-27 0 2.200 2.100 2.250 2.175 2.200 58,600 128,060 2.1853 0.770 0.735 0.787 0.761 0.770 167,508 0.7645 8.64%
2004-05-25 0 2.025 2.025 2.100 2.000 2.050 22,000 44,700 2.0318 0.708 0.708 0.735 0.700 0.717 62,887 0.7108 1.25%
2004-05-24 0 2.000 2.000 2.200 - - 1,500 2,925 1.9500 0.700 0.700 0.770 - - 4,288 0.6822 0.00%
2004-05-21 0 2.000 2.000 2.250 - - 0 0 - 0.700 0.700 0.787 - - 0 - 0.00%
2004-05-20 0 2.000 1.920 2.000 - - 0 0 - 0.700 0.672 0.700 - - 0 - 0.00%
2004-05-19 0 2.000 1.950 2.075 2.000 2.000 54,000 108,000 2.0000 0.700 0.682 0.726 0.700 0.700 154,359 0.6997 9.89%
2004-05-18 0 1.820 1.820 2.250 - - 200 330 1.6500 0.637 0.637 0.787 - - 572 0.5772 1.11%
2004-05-17 0 1.800 1.800 2.000 1.800 1.900 16,000 29,800 1.8625 0.630 0.630 0.700 0.630 0.665 45,736 0.6516 -7.69%
2004-05-14 0 1.950 - 2.150 1.950 2.000 30,000 59,300 1.9767 0.682 - 0.752 0.682 0.700 85,755 0.6915 -3.70%
2004-05-13 0 2.025 1.980 2.100 2.025 2.050 20,000 40,900 2.0450 0.708 0.693 0.735 0.708 0.717 57,170 0.7154 -1.22%
2004-05-12 0 2.050 2.000 2.175 2.050 2.050 21,000 42,980 2.0467 0.717 0.700 0.761 0.717 0.717 60,028 0.7160 -2.38%
2004-05-11 0 2.100 2.050 2.200 2.100 2.100 44,800 94,000 2.0982 0.735 0.717 0.770 0.735 0.735 128,061 0.7340 -4.55%
2004-05-10 0 2.200 2.050 2.200 2.200 2.200 10,000 22,000 2.2000 0.770 0.717 0.770 0.770 0.770 28,585 0.7696 -4.35%
2004-05-07 0 2.300 2.225 2.300 2.250 2.300 37,000 83,400 2.2541 0.805 0.778 0.805 0.787 0.805 105,764 0.7885 0.00%
2004-05-06 0 2.300 2.050 2.350 - - 0 0 - 0.805 0.717 0.822 - - 0 - 0.00%
2004-05-05 0 2.300 2.050 2.350 - - 0 0 - 0.805 0.717 0.822 - - 0 - 0.00%
2004-05-04 0 2.300 2.025 2.300 2.350 2.350 6,000 14,100 2.3500 0.805 0.708 0.805 0.822 0.822 17,151 0.8221 9.52%
2004-05-03 0 2.100 1.970 - - - 0 0 - 0.735 0.689 - - - 0 - 0.00%
2004-04-30 0 2.100 2.025 2.350 2.100 2.100 2,550 5,273 2.0678 0.735 0.708 0.822 0.735 0.735 7,289 0.7234 0.00%
2004-04-29 0 2.100 2.100 2.300 2.000 2.100 46,750 96,845 2.0716 0.735 0.735 0.805 0.700 0.735 133,635 0.7247 -2.33%
2004-04-28 0 2.150 2.150 2.350 2.150 2.150 16,000 34,400 2.1500 0.752 0.752 0.822 0.752 0.752 45,736 0.7521 -6.52%
2004-04-27 0 2.300 2.100 2.300 - - 550 1,100 2.0000 0.805 0.735 0.805 - - 1,572 0.6997 0.00%
2004-04-26 0 2.300 2.100 2.300 - - 0 0 - 0.805 0.735 0.805 - - 0 - -2.13%
2004-04-23 0 2.350 2.050 2.350 2.100 2.350 36,000 77,350 2.1486 0.822 0.717 0.822 0.735 0.822 102,906 0.7517 17.50%
2004-04-22 0 2.000 2.000 2.150 2.000 2.050 62,050 124,598 2.0080 0.700 0.700 0.752 0.700 0.717 177,370 0.7025 -12.47%
2004-04-21 0 2.300 2.300 2.350 2.000 2.000 10,000 20,000 2.0000 0.799 0.799 0.817 0.695 0.695 28,773 0.6951 9.52%
2004-04-20 0 2.100 1.800 2.100 - - 1,000 1,750 1.7500 0.730 0.626 0.730 - - 2,877 0.6082 0.00%
2004-04-19 0 2.100 - 2.100 - - 1,000 1,950 1.9500 0.730 - 0.730 - - 2,877 0.6777 0.00%
2004-04-16 0 2.100 2.000 2.250 2.100 2.100 30,000 63,000 2.1000 0.730 0.695 0.782 0.730 0.730 86,318 0.7299 5.00%
2004-04-15 0 2.000 - 2.100 2.000 2.100 30,000 61,000 2.0333 0.695 - 0.730 0.695 0.730 86,318 0.7067 -6.98%
2004-04-14 0 2.150 2.000 2.250 2.150 2.150 10,000 21,500 2.1500 0.747 0.695 0.782 0.747 0.747 28,773 0.7472 0.00%
2004-04-13 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 0.747 - 0.747 0.747 0.747 28,773 0.7472 0.00%
2004-04-08 0 2.150 2.150 2.250 2.150 2.150 4,000 8,600 2.1500 0.747 0.747 0.782 0.747 0.747 11,509 0.7472 0.00%
2004-04-07 0 2.150 2.150 2.250 - - 0 0 - 0.747 0.747 0.782 - - 0 - 1.18%
2004-04-06 0 2.125 2.125 2.350 2.125 2.250 20,000 43,750 2.1875 0.739 0.739 0.817 0.739 0.782 57,545 0.7603 -3.41%
2004-04-02 0 2.200 2.225 2.250 2.100 2.250 48,800 106,690 2.1863 0.765 0.773 0.782 0.730 0.782 140,410 0.7598 3.53%
2004-04-01 0 2.125 2.125 2.275 2.125 2.125 5,000 10,500 2.1000 0.739 0.739 0.791 0.739 0.739 14,386 0.7299 0.00%
2004-03-31 0 2.125 2.125 2.300 2.125 2.300 17,600 39,017 2.2169 0.739 0.739 0.799 0.739 0.799 50,640 0.7705 0.00%
2004-03-30 0 2.125 - 2.350 2.125 2.150 12,000 25,750 2.1458 0.739 - 0.817 0.739 0.747 34,527 0.7458 -2.30%
2004-03-29 0 2.175 - 2.350 - - 0 0 - 0.756 - 0.817 - - 0 - 0.00%
2004-03-26 0 2.175 2.000 2.300 - - 1,000 1,950 1.9500 0.756 0.695 0.799 - - 2,877 0.6777 0.00%
2004-03-25 0 2.175 - 2.175 - - 0 0 - 0.756 - 0.756 - - 0 - -1.14%
2004-03-24 0 2.200 1.980 - 1.980 2.200 16,000 32,560 2.0350 0.765 0.688 - 0.688 0.765 46,036 0.7073 11.11%
2004-03-23 0 1.980 1.910 1.980 - - 0 0 - 0.688 0.664 0.688 - - 0 - -2.22%
2004-03-22 0 2.025 - - - - 500 970 1.9400 0.704 - - - - 1,439 0.6743 0.00%
2004-03-19 0 2.025 2.025 2.300 2.025 2.025 6,000 12,150 2.0250 0.704 0.704 0.799 0.704 0.704 17,264 0.7038 1.25%
2004-03-18 0 2.000 1.920 2.325 2.000 2.000 10,000 20,000 2.0000 0.695 0.667 0.808 0.695 0.695 28,773 0.6951 -4.76%
2004-03-17 0 2.100 2.025 2.350 - - 1,200 2,280 1.9000 0.730 0.704 0.817 - - 3,453 0.6604 0.00%
2004-03-16 0 2.100 - 2.150 - - 0 0 - 0.730 - 0.747 - - 0 - 0.00%
2004-03-15 0 2.100 2.050 2.250 - - 0 0 - 0.730 0.712 0.782 - - 0 - 0.00%
2004-03-12 0 2.100 2.000 2.200 2.100 2.100 14,000 29,400 2.1000 0.730 0.695 0.765 0.730 0.730 40,282 0.7299 -4.55%
2004-03-11 0 2.200 2.175 2.250 2.200 2.200 10,000 22,000 2.2000 0.765 0.756 0.782 0.765 0.765 28,773 0.7646 0.00%
2004-03-10 0 2.200 2.200 2.300 2.200 2.200 24,000 52,800 2.2000 0.765 0.765 0.799 0.765 0.765 69,054 0.7646 0.00%
2004-03-09 0 2.200 2.200 2.300 2.200 2.200 39,000 85,650 2.1962 0.765 0.765 0.799 0.765 0.765 112,213 0.7633 -2.22%
2004-03-08 0 2.250 2.225 2.300 2.250 2.300 26,000 59,000 2.2692 0.782 0.773 0.799 0.782 0.799 74,809 0.7887 1.12%
2004-03-05 0 2.225 2.225 2.325 2.200 2.225 18,000 39,850 2.2139 0.773 0.773 0.808 0.765 0.773 51,791 0.7694 1.14%
2004-03-04 0 2.200 2.200 2.300 2.200 2.200 38,900 85,290 2.1925 0.765 0.765 0.799 0.765 0.765 111,925 0.7620 -1.12%
2004-03-03 0 2.225 2.225 2.400 2.225 2.250 40,000 89,250 2.2313 0.773 0.773 0.834 0.773 0.782 115,090 0.7755 -3.26%
2004-03-02 0 2.300 2.300 2.450 2.300 2.300 10,000 23,000 2.3000 0.799 0.799 0.852 0.799 0.799 28,773 0.7994 -2.13%
2004-03-01 0 2.350 2.350 2.450 2.350 2.375 67,000 158,050 2.3590 0.817 0.817 0.852 0.817 0.825 192,776 0.8199 -4.08%
2004-02-27 0 2.450 2.450 2.475 2.350 2.450 127,000 303,225 2.3876 0.852 0.852 0.860 0.817 0.852 365,412 0.8298 4.26%
2004-02-26 0 2.350 2.300 2.350 2.300 2.400 65,250 152,650 2.3395 0.817 0.799 0.817 0.799 0.834 187,741 0.8131 -1.05%
2004-02-25 0 2.375 - 2.400 - - 750 1,575 2.1000 0.825 - 0.834 - - 2,158 0.7299 0.00%
2004-02-24 0 2.375 2.275 2.450 2.250 2.375 50,000 116,400 2.3280 0.825 0.791 0.852 0.782 0.825 143,863 0.8091 -1.04%
2004-02-23 0 2.400 2.225 2.500 2.300 2.400 68,000 160,700 2.3632 0.834 0.773 0.869 0.799 0.834 195,654 0.8213 5.49%
2004-02-20 0 2.275 2.275 2.350 2.250 2.250 12,100 27,015 2.2326 0.791 0.791 0.817 0.782 0.782 34,815 0.7760 0.00%
2004-02-19 0 2.275 2.225 2.375 2.275 2.275 20,000 45,500 2.2750 0.791 0.773 0.825 0.791 0.791 57,545 0.7907 -2.15%
2004-02-18 0 2.325 2.275 2.350 2.300 2.325 84,000 193,850 2.3077 0.808 0.791 0.817 0.799 0.808 241,690 0.8021 4.49%
2004-02-17 0 2.225 2.225 2.275 2.200 2.250 85,500 190,900 2.2327 0.773 0.773 0.791 0.765 0.782 246,006 0.7760 -3.26%
2004-02-16 0 2.300 2.275 2.375 2.300 2.425 198,200 469,650 2.3696 0.799 0.791 0.825 0.799 0.843 570,273 0.8236 -4.17%
2004-02-13 0 2.400 2.250 2.400 2.250 2.500 126,500 291,763 2.3064 0.834 0.782 0.834 0.782 0.869 363,974 0.8016 5.49%
2004-02-12 0 2.275 2.275 2.350 2.225 2.350 150,000 343,850 2.2923 0.791 0.791 0.817 0.773 0.817 431,589 0.7967 -2.15%
2004-02-11 0 2.325 2.300 2.350 2.150 2.375 336,100 768,615 2.2869 0.808 0.799 0.817 0.747 0.825 967,047 0.7948 8.14%
2004-02-10 0 2.150 2.050 2.150 1.990 2.150 105,500 214,020 2.0286 0.747 0.712 0.747 0.692 0.747 303,551 0.7051 7.50%
2004-02-09 0 2.000 1.960 2.100 1.950 2.025 156,950 310,974 1.9814 0.695 0.681 0.730 0.678 0.704 451,586 0.6886 3.09%
2004-02-06 0 1.940 1.910 1.960 1.840 1.940 142,250 271,850 1.9111 0.674 0.664 0.681 0.639 0.674 409,290 0.6642 8.99%
2004-02-05 0 1.780 1.780 1.850 1.780 1.780 10,000 17,800 1.7800 0.619 0.619 0.643 0.619 0.619 28,773 0.6186 0.00%
2004-02-04 0 1.780 - 1.860 1.780 1.780 11,000 19,500 1.7727 0.619 - 0.646 0.619 0.619 31,650 0.6161 3.49%
2004-02-03 0 1.720 1.720 1.780 - - 0 0 - 0.598 0.598 0.619 - - 0 - 0.58%
2004-02-02 0 1.710 1.700 - 1.710 1.760 26,000 44,760 1.7215 0.594 0.591 - 0.594 0.612 74,809 0.5983 -5.00%
2004-01-30 0 1.800 - 1.870 1.800 1.800 26,250 47,138 1.7957 0.626 - 0.650 0.626 0.626 75,528 0.6241 0.00%
2004-01-29 0 1.800 - 1.870 1.750 1.800 10,000 17,900 1.7900 0.626 - 0.650 0.608 0.626 28,773 0.6221 0.00%
2004-01-28 0 1.800 1.780 1.870 1.800 1.900 50,000 91,800 1.8360 0.626 0.619 0.650 0.626 0.660 143,863 0.6381 -10.00%
2004-01-27 0 2.000 1.900 2.000 1.950 2.000 63,000 124,480 1.9759 0.695 0.660 0.695 0.678 0.695 181,267 0.6867 1.52%
2004-01-26 0 1.970 1.890 1.970 1.890 1.980 192,100 369,384 1.9229 0.685 0.657 0.685 0.657 0.688 552,722 0.6683 6.49%
2004-01-21 0 1.850 1.780 1.850 1.780 1.850 150,200 271,384 1.8068 0.643 0.619 0.643 0.619 0.643 432,165 0.6280 5.71%
2004-01-20 0 1.750 1.720 1.770 1.650 1.750 82,511 141,798 1.7185 0.608 0.598 0.615 0.573 0.608 237,406 0.5973 8.70%
2004-01-19 0 1.610 1.610 1.670 1.600 1.610 60,485 96,852 1.6013 0.560 0.560 0.580 0.556 0.560 174,031 0.5565 0.62%
2004-01-16 0 1.600 1.590 1.660 1.600 1.700 43,000 70,140 1.6312 0.556 0.553 0.577 0.556 0.591 123,722 0.5669 -4.19%
2004-01-15 0 1.670 1.570 1.670 1.550 1.670 67,900 108,850 1.6031 0.580 0.546 0.580 0.539 0.580 195,366 0.5572 11.33%
2004-01-14 0 1.500 1.500 1.570 1.470 1.500 144,300 213,869 1.4821 0.521 0.521 0.546 0.511 0.521 415,189 0.5151 0.00%
2004-01-13 0 1.500 1.450 1.580 1.460 1.500 42,000 61,740 1.4700 0.521 0.504 0.549 0.507 0.521 120,845 0.5109 1.35%
2004-01-12 0 1.480 1.480 1.550 1.440 1.460 46,250 67,190 1.4528 0.514 0.514 0.539 0.500 0.507 133,073 0.5049 0.68%
2004-01-09 0 1.470 1.420 1.480 1.390 1.470 125,900 179,324 1.4243 0.511 0.494 0.514 0.483 0.511 362,247 0.4950 4.26%
2004-01-08 0 1.410 - 1.490 - - 0 0 - 0.490 - 0.518 - - 0 - 0.00%
2004-01-07 0 1.410 1.380 1.470 - - 0 0 - 0.490 0.480 0.511 - - 0 - 0.00%
2004-01-06 0 1.410 - 1.500 - - 0 0 - 0.490 - 0.521 - - 0 - 0.00%
2004-01-05 0 1.410 1.400 1.480 - - 6,937 9,543 1.3757 0.490 0.487 0.514 - - 19,960 0.4781 0.00%
2004-01-02 0 1.410 1.370 1.450 1.330 1.410 17,000 23,590 1.3876 0.490 0.476 0.504 0.462 0.490 48,913 0.4823 6.82%
2003-12-31 0 1.320 1.320 1.380 - - 0 0 - 0.459 0.459 0.480 - - 0 - 1.54%
2003-12-30 0 1.300 1.300 1.380 - - 163 204 1.2515 0.452 0.452 0.480 - - 469 0.4350 3.17%
2003-12-29 0 1.260 1.260 - 1.240 1.240 10,000 12,400 1.2400 0.438 0.438 - 0.431 0.431 28,773 0.4310 -5.97%
2003-12-24 0 1.340 1.050 1.400 - - 0 0 - 0.466 0.365 0.487 - - 0 - 0.00%
2003-12-23 0 1.340 - 1.400 - - 0 0 - 0.466 - 0.487 - - 0 - 0.00%
2003-12-22 0 1.340 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2003-12-19 0 1.340 1.320 - 1.320 1.340 5,400 7,140 1.3222 0.466 0.459 - 0.459 0.466 15,537 0.4595 0.75%
2003-12-18 0 1.330 - 1.380 - - 1,430 1,788 1.2503 0.462 - 0.480 - - 4,114 0.4346 0.00%
2003-12-17 0 1.330 1.250 1.380 - - 0 0 - 0.462 0.434 0.480 - - 0 - 0.00%
2003-12-16 0 1.330 - 1.380 - - 0 0 - 0.462 - 0.480 - - 0 - 0.00%
2003-12-15 0 1.330 - 1.380 1.330 1.330 10,000 13,300 1.3300 0.462 - 0.480 0.462 0.462 28,773 0.4622 0.76%
2003-12-12 0 1.320 - - - - 500 620 1.2400 0.459 - - - - 1,439 0.4310 0.00%
2003-12-11 0 1.320 1.320 1.400 1.300 1.300 4,000 5,200 1.3000 0.459 0.459 0.487 0.452 0.452 11,509 0.4518 -0.75%
2003-12-10 0 1.330 - 1.400 1.330 1.330 26,000 34,580 1.3300 0.462 - 0.487 0.462 0.462 74,809 0.4622 0.00%
2003-12-09 0 1.330 1.330 1.390 1.320 1.330 47,000 62,010 1.3194 0.462 0.462 0.483 0.459 0.462 135,231 0.4585 0.76%
2003-12-08 0 1.320 1.310 1.350 1.300 1.320 12,000 15,800 1.3167 0.459 0.455 0.469 0.452 0.459 34,527 0.4576 0.00%
2003-12-05 0 1.320 1.320 - 1.320 1.320 5,800 7,566 1.3045 0.459 0.459 - 0.459 0.459 16,688 0.4534 0.00%
2003-12-04 0 1.320 1.320 1.390 - - 0 0 - 0.459 0.459 0.483 - - 0 - 0.00%
2003-12-03 0 1.320 1.320 1.400 1.320 1.360 253,000 337,620 1.3345 0.459 0.459 0.487 0.459 0.473 727,947 0.4638 -1.49%
2003-12-02 0 1.340 1.310 - - - 0 0 - 0.466 0.455 - - - 0 - 0.00%
2003-12-01 0 1.340 1.340 1.400 1.340 1.340 4,000 5,360 1.3400 0.466 0.466 0.487 0.466 0.466 11,509 0.4657 0.75%
2003-11-28 0 1.330 1.330 1.420 1.330 1.350 17,400 23,312 1.3398 0.462 0.462 0.494 0.462 0.469 50,064 0.4656 -1.48%
2003-11-27 0 1.350 1.300 1.350 - - 750 975 1.3000 0.469 0.452 0.469 - - 2,158 0.4518 0.00%
2003-11-26 0 1.350 1.350 - 1.300 1.350 24,000 32,300 1.3458 0.469 0.469 - 0.452 0.469 69,054 0.4677 1.50%
2003-11-25 0 1.330 1.330 1.380 - - 1,000 1,170 1.1700 0.462 0.462 0.480 - - 2,877 0.4066 2.31%
2003-11-24 0 1.300 1.260 - 1.300 1.300 2,000 2,600 1.3000 0.452 0.438 - 0.452 0.452 5,755 0.4518 -2.26%
2003-11-21 0 1.330 1.260 1.330 - - 0 0 - 0.462 0.438 0.462 - - 0 - -2.21%
2003-11-20 0 1.360 - 1.360 - - 0 0 - 0.473 - 0.473 - - 0 - -1.45%
2003-11-19 0 1.380 - 1.460 - - 0 0 - 0.480 - 0.507 - - 0 - 0.00%
2003-11-18 0 1.380 1.350 1.380 - - 0 0 - 0.480 0.469 0.480 - - 0 - 0.00%
2003-11-17 0 1.380 1.380 1.450 1.380 1.380 6,500 8,880 1.3662 0.480 0.480 0.504 0.480 0.480 18,702 0.4748 -2.13%
2003-11-14 0 1.410 1.410 1.450 1.380 1.410 30,000 41,700 1.3900 0.490 0.490 0.504 0.480 0.490 86,318 0.4831 0.71%
2003-11-13 0 1.400 - 1.400 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2003-11-12 0 1.400 1.350 1.440 - - 0 0 - 0.487 0.469 0.500 - - 0 - 0.00%
2003-11-11 0 1.400 1.350 1.440 - - 0 0 - 0.487 0.469 0.500 - - 0 - 0.00%
2003-11-10 0 1.400 1.000 - - - 0 0 - 0.487 0.348 - - - 0 - 0.00%
2003-11-07 0 1.400 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2003-11-06 0 1.400 1.400 1.500 1.400 1.400 24,000 33,600 1.4000 0.487 0.487 0.521 0.487 0.487 69,054 0.4866 -3.45%
2003-11-05 0 1.450 - 1.450 - - 1,637 2,128 1.2999 0.504 - 0.504 - - 4,710 0.4518 0.00%
2003-11-04 0 1.450 - 1.500 - - 0 0 - 0.504 - 0.521 - - 0 - 0.00%
2003-11-03 0 1.450 - 1.500 - - 1,000 1,300 1.3000 0.504 - 0.521 - - 2,877 0.4518 0.00%
2003-10-31 0 1.450 - 1.500 - - 0 0 - 0.504 - 0.521 - - 0 - 0.00%
2003-10-30 0 1.450 1.380 1.500 - - 0 0 - 0.504 0.480 0.521 - - 0 - 0.00%
2003-10-29 0 1.450 - 1.510 1.450 1.450 62,050 89,870 1.4483 0.504 - 0.525 0.504 0.504 178,534 0.5034 -3.33%
2003-10-28 0 1.500 1.450 1.520 1.450 1.500 32,000 47,900 1.4969 0.521 0.504 0.528 0.504 0.521 92,072 0.5202 3.45%
2003-10-27 0 1.450 - 1.520 - - 0 0 - 0.504 - 0.528 - - 0 - 0.00%
2003-10-24 0 1.450 - 1.510 - - 0 0 - 0.504 - 0.525 - - 0 - 0.00%
2003-10-23 0 1.450 1.400 1.450 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2003-10-22 0 1.450 1.450 1.500 1.420 1.450 8,500 12,005 1.4124 0.504 0.504 0.521 0.494 0.504 24,457 0.4909 0.00%
2003-10-21 0 1.450 1.450 1.500 1.450 1.450 60,000 87,000 1.4500 0.504 0.504 0.521 0.504 0.504 172,636 0.5040 -3.33%
2003-10-20 0 1.500 - 1.500 1.500 1.520 54,700 81,820 1.4958 0.521 - 0.521 0.521 0.528 157,386 0.5199 0.00%
2003-10-17 0 1.500 - 1.530 - - 0 0 - 0.521 - 0.532 - - 0 - 0.00%
2003-10-16 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 0.521 - 0.521 0.521 0.521 5,755 0.5213 2.04%
2003-10-15 0 1.470 1.420 1.510 - - 0 0 - 0.511 0.494 0.525 - - 0 - 0.00%
2003-10-14 0 1.470 1.440 1.510 1.470 1.490 44,000 65,360 1.4855 0.511 0.500 0.525 0.511 0.518 126,599 0.5163 -3.92%
2003-10-13 0 1.530 1.480 1.550 - - 500 710 1.4200 0.532 0.514 0.539 - - 1,439 0.4935 0.00%
2003-10-10 0 1.530 1.480 1.550 1.510 1.550 206,850 316,653 1.5308 0.532 0.514 0.539 0.525 0.539 595,161 0.5320 0.00%
2003-10-09 0 1.530 1.530 1.540 1.450 1.530 87,000 131,260 1.5087 0.532 0.532 0.535 0.504 0.532 250,322 0.5244 0.00%
2003-10-08 0 1.530 1.470 1.530 1.470 1.540 271,000 413,720 1.5266 0.532 0.511 0.532 0.511 0.535 779,738 0.5306 4.08%
2003-10-07 0 1.470 1.460 1.530 1.470 1.580 61,750 92,383 1.4961 0.511 0.507 0.532 0.511 0.549 177,671 0.5200 -3.92%
2003-10-06 0 1.530 1.470 1.530 1.460 1.550 65,050 98,050 1.5073 0.532 0.511 0.532 0.507 0.539 187,166 0.5239 3.38%
2003-10-03 0 1.480 1.470 1.500 1.420 1.500 166,550 243,521 1.4621 0.514 0.511 0.521 0.494 0.521 479,208 0.5082 5.71%
2003-10-02 0 1.400 1.400 1.450 1.400 1.400 10,500 14,680 1.3981 0.487 0.487 0.504 0.487 0.487 30,211 0.4859 0.72%
2003-09-30 0 1.390 1.370 1.420 1.390 1.430 80,000 112,100 1.4013 0.483 0.476 0.494 0.483 0.497 230,181 0.4870 1.46%
2003-09-29 0 1.370 1.320 1.370 1.330 1.370 6,000 8,140 1.3567 0.476 0.459 0.476 0.462 0.476 17,264 0.4715 2.24%
2003-09-26 0 1.340 1.340 1.390 1.320 1.330 25,500 33,670 1.3204 0.466 0.466 0.483 0.459 0.462 73,370 0.4589 -5.63%
2003-09-25 0 1.420 - 1.480 1.370 1.420 67,350 92,402 1.3720 0.494 - 0.514 0.476 0.494 193,784 0.4768 1.43%
2003-09-24 0 1.400 1.380 1.400 1.390 1.440 22,000 30,680 1.3945 0.487 0.480 0.487 0.483 0.500 63,300 0.4847 1.45%
2003-09-23 0 1.380 1.340 1.420 1.320 1.380 40,000 54,620 1.3655 0.480 0.466 0.494 0.459 0.480 115,090 0.4746 4.55%
2003-09-22 0 1.320 1.280 1.350 1.320 1.320 21,500 28,320 1.3172 0.459 0.445 0.469 0.459 0.459 61,861 0.4578 -4.35%
2003-09-19 0 1.380 1.350 1.380 1.380 1.400 38,650 53,678 1.3888 0.480 0.469 0.480 0.480 0.487 111,206 0.4827 -1.43%
2003-09-18 0 1.400 1.400 1.530 1.360 1.430 22,000 31,320 1.4236 0.487 0.487 0.532 0.473 0.497 63,300 0.4948 -7.28%
2003-09-17 0 1.510 1.470 1.510 1.400 1.600 138,000 206,520 1.4965 0.525 0.511 0.525 0.487 0.556 397,062 0.5201 5.59%
2003-09-16 0 1.430 1.340 1.430 1.330 1.430 42,000 56,440 1.3438 0.497 0.466 0.497 0.462 0.497 120,845 0.4670 4.38%
2003-09-15 0 1.370 1.370 1.420 - - 0 0 - 0.476 0.476 0.494 - - 0 - 1.48%
2003-09-11 0 1.350 1.350 1.400 1.350 1.350 2,000 2,700 1.3500 0.469 0.469 0.487 0.469 0.469 5,755 0.4692 0.00%
2003-09-10 0 1.350 1.350 1.380 1.350 1.350 12,000 16,200 1.3500 0.469 0.469 0.480 0.469 0.469 34,527 0.4692 -3.57%
2003-09-09 0 1.400 1.380 1.430 1.400 1.430 78,000 110,400 1.4154 0.487 0.480 0.497 0.487 0.497 224,426 0.4919 -3.45%
2003-09-08 0 1.450 1.400 1.450 1.480 1.480 8,800 12,960 1.4727 0.504 0.487 0.504 0.514 0.514 25,320 0.5119 -2.03%
2003-09-05 0 1.480 1.450 1.490 1.410 1.500 128,300 185,571 1.4464 0.514 0.504 0.518 0.490 0.521 369,153 0.5027 2.07%
2003-09-04 0 1.450 1.400 1.450 1.350 1.450 210,000 294,600 1.4029 0.504 0.487 0.504 0.469 0.504 604,225 0.4876 2.11%
2003-09-03 0 1.420 1.410 1.420 1.400 1.440 352,000 499,490 1.4190 0.494 0.490 0.494 0.487 0.500 1,012,796 0.4932 0.00%
2003-09-02 0 1.420 - 1.420 1.420 1.440 50,000 71,600 1.4320 0.494 - 0.494 0.494 0.500 143,863 0.4977 0.00%
2003-09-01 0 1.420 1.420 1.460 1.380 1.410 76,000 106,080 1.3958 0.494 0.494 0.507 0.480 0.490 218,672 0.4851 1.43%
2003-08-29 0 1.400 1.360 1.410 1.400 1.420 92,000 129,250 1.4049 0.487 0.473 0.490 0.487 0.494 264,708 0.4883 2.19%
2003-08-28 0 1.370 1.370 1.400 1.320 1.370 62,000 82,940 1.3377 0.476 0.476 0.487 0.459 0.476 178,390 0.4649 1.48%
2003-08-27 0 1.350 1.340 1.380 1.350 1.440 179,500 252,950 1.4092 0.469 0.466 0.480 0.469 0.500 516,468 0.4898 -2.17%
2003-08-26 0 1.380 1.280 1.400 1.300 1.380 71,000 94,940 1.3372 0.480 0.445 0.487 0.452 0.480 204,286 0.4647 6.15%
2003-08-25 0 1.300 1.280 1.340 1.300 1.380 465,500 622,875 1.3381 0.452 0.445 0.466 0.452 0.480 1,339,365 0.4651 -1.52%
2003-08-22 0 1.320 1.280 1.340 1.140 1.340 130,525 158,436 1.2138 0.459 0.445 0.466 0.396 0.466 375,554 0.4219 10.92%
2003-08-21 0 1.190 1.190 1.300 1.190 1.250 31,600 38,812 1.2282 0.414 0.414 0.452 0.414 0.434 90,921 0.4269 1.71%
2003-08-20 0 1.170 1.150 1.230 1.170 1.170 9,125 10,609 1.1626 0.407 0.400 0.427 0.407 0.407 26,255 0.4041 3.54%
2003-08-19 0 1.130 1.130 - - - 0 0 - 0.393 0.393 - - - 0 - 0.89%
2003-08-18 0 1.120 1.120 1.180 - - 0 0 - 0.389 0.389 0.410 - - 0 - 0.90%
2003-08-15 0 1.110 1.110 1.140 1.110 1.110 11,500 12,765 1.1100 0.386 0.386 0.396 0.386 0.386 33,089 0.3858 0.91%
2003-08-14 0 1.100 1.090 1.140 1.060 1.100 143,000 155,790 1.0894 0.382 0.379 0.396 0.368 0.382 411,448 0.3786 2.80%
2003-08-13 0 1.070 1.070 1.100 1.050 1.100 125,300 134,512 1.0735 0.372 0.372 0.382 0.365 0.382 360,521 0.3731 1.90%
2003-08-12 0 1.050 1.020 - 1.040 1.050 120,000 125,500 1.0458 0.365 0.355 - 0.361 0.365 345,271 0.3635 0.96%
2003-08-11 0 1.040 0.980 1.130 - - 0 0 - 0.361 0.341 0.393 - - 0 - 0.00%
2003-08-08 0 1.040 0.970 1.120 - - 0 0 - 0.361 0.337 0.389 - - 0 - 0.00%
2003-08-07 0 1.040 0.970 1.060 - - 0 0 - 0.361 0.337 0.368 - - 0 - 0.00%
2003-08-06 0 1.040 1.000 1.040 - - 0 0 - 0.361 0.348 0.361 - - 0 - -1.89%
2003-08-05 0 1.060 1.000 1.080 - - 0 0 - 0.368 0.348 0.375 - - 0 - 0.00%
2003-08-04 0 1.060 1.030 1.080 1.050 1.060 23,500 24,635 1.0483 0.368 0.358 0.375 0.365 0.368 67,616 0.3643 0.00%
2003-08-01 0 1.060 1.060 - 1.000 1.000 4,000 4,000 1.0000 0.368 0.368 - 0.348 0.348 11,509 0.3476 8.16%
2003-07-31 0 0.980 0.950 1.060 - - 1,000 880 0.8800 0.341 0.330 0.368 - - 2,877 0.3058 0.00%
2003-07-30 0 0.980 0.950 1.060 - - 0 0 - 0.341 0.330 0.368 - - 0 - 0.00%
2003-07-29 0 0.980 0.960 1.000 0.940 0.980 54,000 52,800 0.9778 0.341 0.334 0.348 0.327 0.341 155,372 0.3398 4.26%
2003-07-28 0 0.940 0.940 1.050 0.930 1.000 25,000 23,900 0.9560 0.327 0.327 0.365 0.323 0.348 71,932 0.3323 -2.08%
2003-07-25 0 0.960 0.930 1.060 0.960 0.960 4,000 3,840 0.9600 0.334 0.323 0.368 0.334 0.334 11,509 0.3337 -2.04%
2003-07-24 0 0.980 0.930 0.980 - - 2,000 1,700 0.8500 0.341 0.323 0.341 - - 5,755 0.2954 -2.00%
2003-07-23 0 1.000 0.930 1.000 - - 0 0 - 0.348 0.323 0.348 - - 0 - 0.00%
2003-07-22 0 1.000 0.950 - - - 0 0 - 0.348 0.330 - - - 0 - 0.00%
2003-07-21 0 1.000 0.990 - 1.000 1.000 131,000 130,910 0.9993 0.348 0.344 - 0.348 0.348 376,921 0.3473 3.09%
2003-07-18 0 0.970 0.970 1.000 0.960 0.990 119,100 117,603 0.9874 0.337 0.337 0.348 0.334 0.344 342,682 0.3432 -3.00%
2003-07-17 0 1.000 0.920 1.100 - - 0 0 - 0.348 0.320 0.382 - - 0 - 0.00%
2003-07-16 0 1.000 0.960 1.060 - - 100 91 0.9100 0.348 0.334 0.368 - - 288 0.3163 0.00%
2003-07-15 0 1.000 0.950 1.010 - - 0 0 - 0.348 0.330 0.351 - - 0 - 0.00%
2003-07-14 0 1.000 0.900 1.000 0.920 1.000 107,000 103,810 0.9702 0.348 0.313 0.348 0.320 0.348 307,867 0.3372 7.53%
2003-07-11 0 0.930 0.900 0.980 - - 0 0 - 0.323 0.313 0.341 - - 0 - 0.00%
2003-07-10 0 0.930 0.930 1.000 0.930 0.930 84,000 78,120 0.9300 0.323 0.323 0.348 0.323 0.323 241,690 0.3232 0.00%
2003-07-09 0 0.930 0.900 0.960 0.930 0.930 32,950 30,555 0.9273 0.323 0.313 0.334 0.323 0.323 94,806 0.3223 3.33%
2003-07-08 0 0.900 0.900 0.930 0.900 0.900 11,300 10,005 0.8854 0.313 0.313 0.323 0.313 0.313 32,513 0.3077 -3.23%
2003-07-07 0 0.930 0.900 0.950 0.930 0.930 21,000 19,450 0.9262 0.323 0.313 0.330 0.323 0.323 60,422 0.3219 0.00%
2003-07-04 0 0.930 0.930 0.990 - - 1,500 1,350 0.9000 0.323 0.323 0.344 - - 4,316 0.3128 0.00%
2003-07-03 0 0.930 0.920 1.000 - - 250 218 0.8720 0.323 0.320 0.348 - - 719 0.3031 0.00%
2003-07-02 0 0.930 0.930 0.950 0.930 0.930 28,300 26,227 0.9267 0.323 0.323 0.330 0.323 0.323 81,426 0.3221 0.00%
2003-06-30 0 0.930 0.930 1.000 - - 300 255 0.8500 0.323 0.323 0.348 - - 863 0.2954 2.20%
2003-06-27 0 0.910 0.900 1.000 0.910 0.910 13,000 11,850 0.9115 0.316 0.313 0.348 0.316 0.316 37,404 0.3168 1.11%
2003-06-26 0 0.900 0.860 - - - 0 0 - 0.313 0.299 - - - 0 - 0.00%
2003-06-25 0 0.900 0.830 0.960 - - 0 0 - 0.313 0.288 0.334 - - 0 - 0.00%
2003-06-24 0 0.900 0.840 - 0.900 0.900 12,300 10,817 0.8794 0.313 0.292 - 0.313 0.313 35,390 0.3056 5.88%
2003-06-23 0 0.850 0.850 - 0.830 0.830 2,000 1,660 0.8300 0.295 0.295 - 0.288 0.288 5,755 0.2885 -5.56%
2003-06-20 0 0.900 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2003-06-19 0 0.900 0.900 1.000 0.900 0.900 6,050 5,445 0.9000 0.313 0.313 0.348 0.313 0.313 17,407 0.3128 -1.10%
2003-06-18 0 0.910 0.910 1.000 0.890 0.890 800 712 0.8900 0.316 0.316 0.348 0.309 0.309 2,302 0.3093 -6.19%
2003-06-17 0 0.970 - 0.970 0.970 0.970 21,500 20,855 0.9700 0.337 - 0.337 0.337 0.337 61,861 0.3371 1.04%
2003-06-16 0 0.960 0.900 0.960 0.820 0.960 33,800 30,818 0.9118 0.334 0.313 0.334 0.285 0.334 97,251 0.3169 4.35%
2003-06-13 0 0.920 0.920 0.960 0.900 0.920 45,000 40,640 0.9031 0.320 0.320 0.334 0.313 0.320 129,477 0.3139 2.22%
2003-06-12 0 0.900 0.900 0.950 0.900 0.960 24,300 21,912 0.9017 0.313 0.313 0.330 0.313 0.334 69,917 0.3134 -6.25%
2003-06-11 0 0.960 0.930 0.960 0.930 0.960 24,000 22,982 0.9576 0.334 0.323 0.334 0.323 0.334 69,054 0.3328 6.67%
2003-06-10 0 0.900 0.900 0.960 0.900 0.960 29,000 27,300 0.9414 0.313 0.313 0.334 0.313 0.334 83,441 0.3272 -8.16%
2003-06-09 0 0.980 0.930 0.980 0.920 0.980 56,000 54,871 0.9798 0.341 0.323 0.341 0.320 0.341 161,127 0.3405 0.00%
2003-06-06 0 0.980 0.880 0.980 0.860 0.980 125,150 111,227 0.8887 0.341 0.306 0.341 0.299 0.341 360,089 0.3089 -2.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 0.010 0.010 35,000 350 0.0100 0.348 - 0.348 0.348 0.348 1,007 0.3476 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 0.010 0.010 1,500,000 14,670 0.0098 0.348 - 0.348 0.348 0.348 43,159 0.3399 0.00%
2003-05-27 0 0.010 - 0.010 0.010 0.010 5,650,000 54,800 0.0097 0.348 - 0.348 0.348 0.348 162,565 0.3371 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.348 - 0.348 0.348 0.348 1,151 0.3476 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.348 - 0.348 0.348 0.348 5,755 0.3476 0.00%
2003-05-02 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.348 - 0.348 0.348 0.348 2,877 0.3476 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.348 - 0.348 0.348 0.348 5,755 0.3476 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.011 - - 0 0 - 0.348 - 0.382 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.011 - - 0 0 - 0.348 - 0.382 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 0.010 0.010 8,305,000 77,170 0.0093 0.348 - 0.348 0.348 0.348 238,957 0.3229 -9.09%
2003-04-11 0 0.011 0.010 0.011 0.010 0.011 530,000 5,330 0.0101 0.382 0.348 0.382 0.348 0.382 15,249 0.3495 0.00%
2003-04-10 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.382 0.348 0.382 0.382 0.382 863 0.3823 10.00%
2003-04-09 0 0.010 0.010 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.348 0.348 0.382 0.348 0.348 28,773 0.3476 0.00%
2003-04-08 0 0.010 0.010 0.011 0.010 0.011 2,935,000 29,400 0.0100 0.348 0.348 0.382 0.348 0.382 84,448 0.3481 -9.09%
2003-04-07 0 0.011 0.010 0.011 0.010 0.011 2,150,000 21,550 0.0100 0.382 0.348 0.382 0.348 0.382 61,861 0.3484 0.00%
2003-04-04 0 0.011 0.010 0.011 0.010 0.011 1,825,000 19,250 0.0105 0.382 0.348 0.382 0.348 0.382 52,510 0.3666 0.00%
2003-04-03 0 0.011 0.010 0.011 - - 0 0 - 0.382 0.348 0.382 - - 0 - 0.00%
2003-04-02 0 0.011 0.010 0.011 - - 832,500 9,158 0.0110 0.382 0.348 0.382 - - 23,953 0.3823 0.00%
2003-04-01 0 0.011 0.010 0.011 0.011 0.011 2,700,000 29,700 0.0110 0.382 0.348 0.382 0.382 0.382 77,686 0.3823 0.00%
2003-03-31 0 0.011 0.010 0.011 0.011 0.011 50,000 550 0.0110 0.382 0.348 0.382 0.382 0.382 1,439 0.3823 -8.33%
2003-03-28 0 0.012 0.010 0.012 0.011 0.012 1,250,000 13,760 0.0110 0.417 0.348 0.417 0.382 0.417 35,966 0.3826 0.00%
2003-03-27 0 0.012 0.010 0.012 0.012 0.012 100,000 1,200 0.0120 0.417 0.348 0.417 0.417 0.417 2,877 0.4171 0.00%
2003-03-26 0 0.012 0.010 0.012 - - 0 0 - 0.417 0.348 0.417 - - 0 - 0.00%
2003-03-25 0 0.012 0.011 0.012 0.011 0.012 5,530,000 60,870 0.0110 0.417 0.382 0.417 0.382 0.417 159,113 0.3826 0.00%
2003-03-24 0 0.012 0.011 0.012 0.011 0.012 5,125,000 60,430 0.0118 0.417 0.382 0.417 0.382 0.417 147,460 0.4098 0.00%
2003-03-21 0 0.012 0.011 0.012 - - 0 0 - 0.417 0.382 0.417 - - 0 - 0.00%
2003-03-20 0 0.012 0.011 0.012 0.011 0.012 1,100,000 12,240 0.0111 0.417 0.382 0.417 0.382 0.417 31,650 0.3867 0.00%
2003-03-19 0 0.012 0.011 0.012 0.010 0.012 2,275,000 25,220 0.0111 0.417 0.382 0.417 0.348 0.417 65,458 0.3853 9.09%
2003-03-18 0 0.011 0.011 0.012 0.011 0.012 685,000 7,615 0.0111 0.382 0.382 0.417 0.382 0.417 19,709 0.3864 -8.33%
2003-03-17 0 0.012 0.011 0.012 0.011 0.012 485,000 5,345 0.0110 0.417 0.382 0.417 0.382 0.417 13,955 0.3830 0.00%
2003-03-14 0 0.012 0.011 0.012 0.011 0.012 445,000 4,965 0.0112 0.417 0.382 0.417 0.382 0.417 12,804 0.3878 0.00%
2003-03-13 0 0.012 0.011 0.012 0.011 0.012 580,000 6,495 0.0112 0.417 0.382 0.417 0.382 0.417 16,688 0.3892 0.00%
2003-03-12 0 0.012 0.011 0.012 0.012 0.012 1,000,000 12,000 0.0120 0.417 0.382 0.417 0.417 0.417 28,773 0.4171 0.00%
2003-03-11 0 0.012 0.011 0.012 0.011 0.012 3,845,000 43,600 0.0113 0.417 0.382 0.417 0.382 0.417 110,631 0.3941 0.00%
2003-03-10 0 0.012 0.011 0.012 0.011 0.012 1,395,000 16,400 0.0118 0.417 0.382 0.417 0.382 0.417 40,138 0.4086 9.09%
2003-03-07 0 0.011 0.011 0.012 0.011 0.012 6,660,000 76,280 0.0115 0.382 0.382 0.417 0.382 0.417 191,626 0.3981 -8.33%
2003-03-06 0 0.012 0.011 0.012 0.011 0.012 9,165,000 102,220 0.0112 0.417 0.382 0.417 0.382 0.417 263,701 0.3876 0.00%
2003-03-05 0 0.012 0.011 0.012 0.011 0.012 1,845,000 21,600 0.0117 0.417 0.382 0.417 0.382 0.417 53,085 0.4069 0.00%
2003-03-04 0 0.012 0.011 0.012 0.011 0.012 1,600,000 18,600 0.0116 0.417 0.382 0.417 0.382 0.417 46,036 0.4040 0.00%
2003-03-03 0 0.012 0.011 0.012 0.011 0.012 2,305,000 27,445 0.0119 0.417 0.382 0.417 0.382 0.417 66,321 0.4138 9.09%
2003-02-28 0 0.011 0.011 0.012 0.011 0.012 3,130,000 37,175 0.0119 0.382 0.382 0.417 0.382 0.417 90,058 0.4128 -8.33%
2003-02-27 0 0.012 0.011 0.012 0.011 0.012 17,300,000 197,600 0.0114 0.417 0.382 0.417 0.382 0.417 497,766 0.3970 -7.69%
2003-02-26 0 0.013 0.012 0.013 0.012 0.013 65,180,000 786,360 0.0121 0.452 0.417 0.452 0.417 0.452 1,875,399 0.4193 8.33%
2003-02-25 0 0.012 0.011 0.012 0.011 0.012 7,850,000 89,350 0.0114 0.417 0.382 0.417 0.382 0.417 225,865 0.3956 0.00%
2003-02-24 0 0.012 0.011 0.012 0.011 0.012 1,225,000 14,680 0.0120 0.417 0.382 0.417 0.382 0.417 35,246 0.4165 0.00%
2003-02-21 0 0.012 0.011 0.012 0.011 0.012 3,430,000 41,130 0.0120 0.417 0.382 0.417 0.382 0.417 98,690 0.4168 0.00%
2003-02-20 0 0.012 0.011 0.012 0.011 0.012 5,867,500 68,528 0.0117 0.417 0.382 0.417 0.382 0.417 168,823 0.4059 0.00%
2003-02-19 0 0.012 0.011 0.012 0.012 0.012 1,000,000 12,000 0.0120 0.417 0.382 0.417 0.417 0.417 28,773 0.4171 0.00%
2003-02-18 0 0.012 0.011 0.012 0.011 0.012 1,500,000 17,500 0.0117 0.417 0.382 0.417 0.382 0.417 43,159 0.4055 0.00%
2003-02-17 0 0.012 0.011 0.012 0.011 0.012 6,005,000 72,055 0.0120 0.417 0.382 0.417 0.382 0.417 172,780 0.4170 2.86%
2003-02-14 0 0.012 0.011 0.012 0.011 0.012 8,280,000 98,360 0.0119 0.405 0.372 0.405 0.372 0.405 245,044 0.4014 0.00%
2003-02-13 0 0.012 0.011 0.012 0.011 0.012 3,500,000 40,000 0.0114 0.405 0.372 0.405 0.372 0.405 103,581 0.3862 0.00%
2003-02-12 0 0.012 0.011 0.012 0.011 0.012 34,725,000 387,075 0.0111 0.405 0.372 0.405 0.372 0.405 1,027,675 0.3767 9.09%
2003-02-11 0 0.011 0.011 0.012 0.011 0.012 3,565,000 42,715 0.0120 0.372 0.372 0.405 0.372 0.405 105,505 0.4049 -8.33%
2003-02-10 0 0.012 0.011 0.012 0.012 0.012 1,010,000 12,120 0.0120 0.405 0.372 0.405 0.405 0.405 29,891 0.4055 0.00%
2003-02-07 0 0.012 0.011 0.012 0.011 0.012 6,500,000 77,500 0.0119 0.405 0.372 0.405 0.372 0.405 192,365 0.4029 0.00%
2003-02-06 0 0.012 0.011 0.012 0.011 0.012 4,800,000 53,100 0.0111 0.405 0.372 0.405 0.372 0.405 142,054 0.3738 0.00%
2003-02-05 0 0.012 0.011 0.012 0.011 0.012 4,060,000 45,710 0.0113 0.405 0.372 0.405 0.372 0.405 120,154 0.3804 0.00%
2003-02-04 0 0.012 0.011 0.012 0.012 0.012 100,000 1,200 0.0120 0.405 0.372 0.405 0.405 0.405 2,959 0.4055 0.00%
2003-01-30 0 0.012 0.011 0.012 0.011 0.012 10,900,000 122,900 0.0113 0.405 0.372 0.405 0.372 0.405 322,582 0.3810 0.00%
2003-01-29 0 0.012 0.010 0.012 0.010 0.013 88,650,000 975,385 0.0110 0.405 0.338 0.405 0.338 0.439 2,623,569 0.3718 -14.29%
2003-01-28 1 0.014 - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2003-01-27 0 0.014 0.012 0.014 0.012 0.014 3,450,000 44,230 0.0128 0.473 0.405 0.473 0.405 0.473 102,102 0.4332 7.69%
2003-01-24 0 0.013 0.013 0.014 0.013 0.014 575,000 7,735 0.0135 0.439 0.439 0.473 0.439 0.473 17,017 0.4545 -7.14%
2003-01-23 0 0.014 0.013 0.014 0.013 0.014 4,180,000 54,740 0.0131 0.473 0.439 0.473 0.439 0.473 123,706 0.4425 0.00%
2003-01-22 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.473 0.439 0.473 0.473 0.473 2,959 0.4731 0.00%
2003-01-21 0 0.014 0.013 0.014 0.014 0.014 200,000 2,800 0.0140 0.473 0.439 0.473 0.473 0.473 5,919 0.4731 0.00%
2003-01-20 0 0.014 0.013 0.014 0.012 0.014 7,550,000 97,250 0.0129 0.473 0.439 0.473 0.405 0.473 223,440 0.4352 0.00%
2003-01-17 0 0.014 0.013 0.014 0.013 0.014 4,440,000 59,140 0.0133 0.473 0.439 0.473 0.439 0.473 131,400 0.4501 0.00%
2003-01-16 0 0.014 0.013 0.014 0.013 0.015 3,600,000 48,000 0.0133 0.473 0.439 0.473 0.439 0.507 106,541 0.4505 0.00%
2003-01-15 0 0.014 0.014 0.015 0.014 0.014 3,415,000 47,810 0.0140 0.473 0.473 0.507 0.473 0.473 101,066 0.4731 0.00%
2003-01-14 0 0.014 0.013 0.014 0.013 0.015 16,905,000 226,765 0.0134 0.473 0.439 0.473 0.439 0.507 500,298 0.4533 -6.67%
2003-01-13 0 0.015 0.014 0.015 0.014 0.015 5,300,000 74,500 0.0141 0.507 0.473 0.507 0.473 0.507 156,852 0.4750 7.14%
2003-01-10 0 0.014 0.014 0.015 0.014 0.015 10,700,000 153,000 0.0143 0.473 0.473 0.507 0.473 0.507 316,663 0.4832 -6.67%
2003-01-09 0 0.015 0.014 0.015 0.014 0.016 4,100,000 58,600 0.0143 0.507 0.473 0.507 0.473 0.541 121,338 0.4829 -6.25%
2003-01-08 0 0.016 0.014 0.016 0.014 0.016 6,005,000 87,470 0.0146 0.541 0.473 0.541 0.473 0.541 177,716 0.4922 14.29%
2003-01-07 0 0.014 0.014 0.015 0.014 0.015 1,630,000 23,400 0.0144 0.473 0.473 0.507 0.473 0.507 48,239 0.4851 0.00%
2003-01-06 0 0.014 0.014 0.015 0.014 0.015 300,000 4,400 0.0147 0.473 0.473 0.507 0.473 0.507 8,878 0.4956 -6.67%
2003-01-03 0 0.015 0.014 0.015 0.014 0.016 1,600,000 22,600 0.0141 0.507 0.473 0.507 0.473 0.541 47,351 0.4773 -6.25%
2003-01-02 0 0.016 0.014 0.016 0.014 0.016 3,600,000 52,000 0.0144 0.541 0.473 0.541 0.473 0.541 106,541 0.4881 6.67%
2002-12-31 0 0.015 0.014 0.016 - - 0 0 - 0.507 0.473 0.541 - - 0 - 0.00%
2002-12-30 0 0.015 0.014 0.015 0.015 0.016 2,590,000 39,050 0.0151 0.507 0.473 0.507 0.507 0.541 76,650 0.5095 0.00%
2002-12-27 0 0.015 0.015 0.016 0.015 0.016 1,600,000 24,100 0.0151 0.507 0.507 0.541 0.507 0.541 47,351 0.5090 0.00%
2002-12-24 0 0.015 0.015 0.016 0.014 0.016 4,610,000 69,240 0.0150 0.507 0.507 0.541 0.473 0.541 136,431 0.5075 -6.25%
2002-12-23 0 0.016 0.015 0.016 0.015 0.017 3,300,000 50,900 0.0154 0.541 0.507 0.541 0.507 0.574 97,662 0.5212 6.67%
2002-12-20 0 0.015 0.015 0.016 0.015 0.017 8,455,000 131,125 0.0155 0.507 0.507 0.541 0.507 0.574 250,223 0.5240 -6.25%
2002-12-19 0 0.016 0.014 0.016 0.015 0.016 4,100,000 62,600 0.0153 0.541 0.473 0.541 0.507 0.541 121,338 0.5159 -5.88%
2002-12-18 0 0.017 0.015 0.017 0.016 0.017 5,400,000 87,600 0.0162 0.574 0.507 0.574 0.541 0.574 159,811 0.5481 0.00%
2002-12-17 0 0.017 0.016 0.017 0.016 0.018 7,715,000 128,240 0.0166 0.574 0.541 0.574 0.541 0.608 228,323 0.5617 6.25%
2002-12-16 0 0.016 0.016 0.017 0.016 0.018 1,980,000 32,080 0.0162 0.541 0.541 0.574 0.541 0.608 58,597 0.5475 -11.11%
2002-12-13 0 0.018 0.017 0.018 0.017 0.018 5,000,000 86,890 0.0174 0.608 0.574 0.608 0.574 0.608 147,973 0.5872 -5.26%
2002-12-12 0 0.019 0.017 0.019 0.014 0.020 9,740,000 172,590 0.0177 0.642 0.574 0.642 0.473 0.676 288,252 0.5987 26.67%
2002-12-11 0 0.015 0.015 0.016 0.015 0.017 1,245,000 19,380 0.0156 0.507 0.507 0.541 0.507 0.574 36,845 0.5260 -11.76%
2002-12-10 0 0.017 0.015 0.018 0.015 0.017 3,740,000 58,840 0.0157 0.574 0.507 0.608 0.507 0.574 110,684 0.5316 13.33%
2002-12-09 0 0.015 0.014 0.016 0.015 0.015 430,000 6,450 0.0150 0.507 0.473 0.541 0.507 0.507 12,726 0.5068 0.00%
2002-12-06 0 0.015 0.014 0.016 - - 0 0 - 0.507 0.473 0.541 - - 0 - 0.00%
2002-12-05 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.507 0.473 0.541 0.507 0.507 29,595 0.5068 0.00%
2002-12-04 0 0.015 0.015 0.018 0.014 0.015 1,642,000 23,976 0.0146 0.507 0.507 0.608 0.473 0.507 48,594 0.4934 0.00%
2002-12-03 0 0.015 0.014 0.015 - - 200,000 3,000 0.0150 0.507 0.473 0.507 - - 5,919 0.5068 0.00%
2002-12-02 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.507 0.473 0.541 0.507 0.507 29,595 0.5068 0.00%
2002-11-29 0 0.015 0.014 0.016 0.013 0.015 2,100,000 30,300 0.0144 0.507 0.473 0.541 0.439 0.507 62,149 0.4875 0.00%
2002-11-28 0 0.015 0.014 0.016 0.015 0.015 1,100,000 16,500 0.0150 0.507 0.473 0.541 0.507 0.507 32,554 0.5068 7.14%
2002-11-27 0 0.014 0.014 0.016 0.014 0.015 2,200,000 32,800 0.0149 0.473 0.473 0.541 0.473 0.507 65,108 0.5038 -12.50%
2002-11-26 0 0.016 0.015 0.017 0.016 0.016 1,000,000 16,000 0.0160 0.541 0.507 0.574 0.541 0.541 29,595 0.5406 -5.88%
2002-11-25 0 0.017 0.016 0.017 0.016 0.017 1,700,000 27,330 0.0161 0.574 0.541 0.574 0.541 0.574 50,311 0.5432 6.25%
2002-11-22 0 0.016 0.016 0.017 0.016 0.018 3,470,000 55,925 0.0161 0.541 0.541 0.574 0.541 0.608 102,694 0.5446 -11.11%
2002-11-21 0 0.018 0.017 0.018 - - 0 0 - 0.608 0.574 0.608 - - 0 - 0.00%
2002-11-20 0 0.018 0.016 0.019 0.018 0.018 1,000,000 18,000 0.0180 0.608 0.541 0.642 0.608 0.608 29,595 0.6082 5.88%
2002-11-19 0 0.017 0.016 0.018 0.017 0.017 2,000,000 34,000 0.0170 0.574 0.541 0.608 0.574 0.574 59,189 0.5744 6.25%
2002-11-18 0 0.016 0.016 0.018 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2002-11-15 0 0.016 0.016 0.017 0.016 0.017 1,760,000 29,840 0.0170 0.541 0.541 0.574 0.541 0.574 52,087 0.5729 -5.88%
2002-11-14 0 0.017 0.017 0.018 0.015 0.017 3,820,000 63,060 0.0165 0.574 0.574 0.608 0.507 0.574 113,052 0.5578 6.25%
2002-11-13 0 0.016 0.015 0.016 0.015 0.016 2,430,000 36,880 0.0152 0.541 0.507 0.541 0.507 0.541 71,915 0.5128 6.67%
2002-11-12 0 0.015 0.015 0.016 0.015 0.016 1,070,000 16,510 0.0154 0.507 0.507 0.541 0.507 0.541 31,666 0.5214 -6.25%
2002-11-11 0 0.016 0.016 0.017 0.015 0.016 3,200,000 49,000 0.0153 0.541 0.541 0.574 0.507 0.541 94,703 0.5174 0.00%
2002-11-08 0 0.016 0.015 0.017 0.016 0.016 2,200,000 35,200 0.0160 0.541 0.507 0.574 0.541 0.541 65,108 0.5406 -5.88%
2002-11-07 0 0.017 0.016 0.018 0.017 0.018 4,830,000 82,940 0.0172 0.574 0.541 0.608 0.574 0.608 142,942 0.5802 -5.56%
2002-11-06 0 0.018 0.018 0.019 0.018 0.019 1,720,000 31,355 0.0182 0.608 0.608 0.642 0.608 0.642 50,903 0.6160 0.00%
2002-11-05 0 0.018 0.018 0.019 0.018 0.020 2,300,000 43,880 0.0191 0.608 0.608 0.642 0.608 0.676 68,068 0.6447 -5.26%
2002-11-04 0 0.019 0.017 0.019 0.017 0.019 5,630,000 98,740 0.0175 0.642 0.574 0.642 0.574 0.642 166,618 0.5926 18.75%
2002-11-01 0 0.016 0.016 0.018 0.016 0.017 2,860,000 48,060 0.0168 0.541 0.541 0.608 0.541 0.574 84,641 0.5678 0.00%
2002-10-31 0 0.016 0.016 0.017 0.016 0.016 3,100,000 49,600 0.0160 0.541 0.541 0.574 0.541 0.541 91,744 0.5406 0.00%
2002-10-30 0 0.016 0.015 0.016 0.016 0.016 3,000,000 48,000 0.0160 0.541 0.507 0.541 0.541 0.541 88,784 0.5406 6.67%
2002-10-29 0 0.015 0.015 0.017 0.015 0.017 5,515,000 88,055 0.0160 0.507 0.507 0.574 0.507 0.574 163,215 0.5395 -6.25%
2002-10-28 0 0.016 0.015 0.016 0.015 0.016 4,010,000 62,750 0.0156 0.541 0.507 0.541 0.507 0.541 118,675 0.5288 6.67%
2002-10-25 0 0.015 0.014 0.016 0.014 0.015 1,200,000 17,800 0.0148 0.507 0.473 0.541 0.473 0.507 35,514 0.5012 7.14%
2002-10-24 0 0.014 0.014 0.015 0.014 0.014 1,600,000 22,400 0.0140 0.473 0.473 0.507 0.473 0.473 47,351 0.4731 0.00%
2002-10-23 0 0.014 0.014 0.015 0.014 0.014 900,000 12,600 0.0140 0.473 0.473 0.507 0.473 0.473 26,635 0.4731 0.00%
2002-10-22 0 0.014 0.013 0.014 0.014 0.014 1,000,000 14,000 0.0140 0.473 0.439 0.473 0.473 0.473 29,595 0.4731 7.69%
2002-10-21 0 0.013 0.013 0.014 - - 0 0 - 0.439 0.439 0.473 - - 0 - 0.00%
2002-10-18 0 0.013 0.013 0.014 0.012 0.013 4,910,000 62,630 0.0128 0.439 0.439 0.473 0.405 0.439 145,310 0.4310 8.33%
2002-10-17 0 0.012 0.012 0.013 - - 0 0 - 0.405 0.405 0.439 - - 0 - 0.00%
2002-10-16 0 0.012 0.012 0.013 0.012 0.013 1,685,000 20,230 0.0120 0.405 0.405 0.439 0.405 0.439 49,867 0.4057 0.00%
2002-10-15 0 0.012 0.012 0.013 0.012 0.012 2,300,000 27,600 0.0120 0.405 0.405 0.439 0.405 0.405 68,068 0.4055 0.00%
2002-10-11 0 0.012 0.012 0.013 0.012 0.012 1,080,000 12,960 0.0120 0.405 0.405 0.439 0.405 0.405 31,962 0.4055 0.00%
2002-10-10 0 0.012 0.012 0.013 0.012 0.012 150,000 1,800 0.0120 0.405 0.405 0.439 0.405 0.405 4,439 0.4055 0.00%
2002-10-09 0 0.012 0.012 0.013 0.012 0.013 3,180,000 38,230 0.0120 0.405 0.405 0.439 0.405 0.439 94,111 0.4062 -7.69%
2002-10-08 0 0.013 0.012 0.013 0.012 0.013 210,000 2,680 0.0128 0.439 0.405 0.439 0.405 0.439 6,215 0.4312 8.33%
2002-10-07 0 0.012 0.012 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.405 0.405 0.439 0.405 0.405 59,189 0.4055 0.00%
2002-10-04 0 0.012 0.011 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.405 0.372 0.439 0.405 0.405 59,189 0.4055 0.00%
2002-10-03 0 0.012 0.012 0.013 0.011 0.012 4,700,000 54,300 0.0116 0.405 0.405 0.439 0.372 0.405 139,095 0.3904 0.00%
2002-10-02 0 0.012 0.012 0.013 0.012 0.013 4,380,000 52,940 0.0121 0.405 0.405 0.439 0.405 0.439 129,625 0.4084 -7.69%
2002-09-30 0 0.013 0.012 0.013 0.012 0.013 7,020,000 86,260 0.0123 0.439 0.405 0.439 0.405 0.439 207,755 0.4152 0.00%
2002-09-27 0 0.013 0.013 0.014 0.012 0.013 4,014,380 50,195 0.0125 0.439 0.439 0.473 0.405 0.439 118,804 0.4225 0.00%
2002-09-26 0 0.013 0.012 0.013 0.012 0.013 1,100,000 14,200 0.0129 0.439 0.405 0.439 0.405 0.439 32,554 0.4362 8.33%
2002-09-25 0 0.012 0.012 0.013 0.012 0.012 1,000,000 12,000 0.0120 0.405 0.405 0.439 0.405 0.405 29,595 0.4055 -7.69%
2002-09-24 0 0.013 0.012 0.013 0.012 0.013 4,330,000 51,980 0.0120 0.439 0.405 0.439 0.405 0.439 128,145 0.4056 0.00%
2002-09-23 0 0.013 0.013 0.014 0.012 0.012 200,000 2,400 0.0120 0.439 0.439 0.473 0.405 0.405 5,919 0.4055 0.00%
2002-09-20 0 0.013 0.013 0.014 0.013 0.013 350,000 4,550 0.0130 0.439 0.439 0.473 0.439 0.439 10,358 0.4393 0.00%
2002-09-19 0 0.013 0.012 0.014 0.013 0.013 2,000,000 26,000 0.0130 0.439 0.405 0.473 0.439 0.439 59,189 0.4393 0.00%
2002-09-18 0 0.013 0.013 0.014 0.013 0.013 500,000 6,500 0.0130 0.439 0.439 0.473 0.439 0.439 14,797 0.4393 0.00%
2002-09-17 0 0.013 0.012 0.013 0.011 0.013 2,700,000 34,500 0.0128 0.439 0.405 0.439 0.372 0.439 79,906 0.4318 0.00%
2002-09-16 0 0.013 0.013 0.014 0.012 0.013 2,000,000 25,900 0.0130 0.439 0.439 0.473 0.405 0.439 59,189 0.4376 0.00%
2002-09-13 0 0.013 0.012 0.014 0.013 0.013 4,170,000 54,210 0.0130 0.439 0.405 0.473 0.439 0.439 123,410 0.4393 0.00%
2002-09-12 0 0.013 0.013 0.014 0.013 0.014 4,590,000 61,660 0.0134 0.439 0.439 0.473 0.439 0.473 135,840 0.4539 -7.14%
2002-09-11 0 0.014 0.013 0.015 0.014 0.014 2,000,000 28,000 0.0140 0.473 0.439 0.507 0.473 0.473 59,189 0.4731 7.69%
2002-09-10 0 0.013 0.013 0.014 0.013 0.014 1,680,000 23,320 0.0139 0.439 0.439 0.473 0.439 0.473 49,719 0.4690 -7.14%
2002-09-09 0 0.014 0.014 0.015 0.014 0.014 1,700,000 23,800 0.0140 0.473 0.473 0.507 0.473 0.473 50,311 0.4731 0.00%
2002-09-06 0 0.014 0.013 0.015 0.014 0.014 1,500,000 21,000 0.0140 0.473 0.439 0.507 0.473 0.473 44,392 0.4731 0.00%
2002-09-05 0 0.014 0.013 0.015 0.014 0.014 2,900,000 40,600 0.0140 0.473 0.439 0.507 0.473 0.473 85,825 0.4731 0.00%
2002-09-04 0 0.014 0.013 0.014 0.014 0.014 300,000 4,200 0.0140 0.473 0.439 0.473 0.473 0.473 8,878 0.4731 7.69%
2002-09-03 0 0.013 0.013 0.014 0.013 0.014 1,700,000 23,600 0.0139 0.439 0.439 0.473 0.439 0.473 50,311 0.4691 -7.14%
2002-09-02 0 0.014 0.014 0.015 0.013 0.014 2,930,000 40,990 0.0140 0.473 0.473 0.507 0.439 0.473 86,712 0.4727 0.00%
2002-08-30 0 0.014 0.013 0.015 0.012 0.014 7,200,000 95,800 0.0133 0.473 0.439 0.507 0.405 0.473 213,082 0.4496 -6.67%
2002-08-29 0 0.015 0.014 0.016 0.015 0.015 2,000,000 30,000 0.0150 0.507 0.473 0.541 0.507 0.507 59,189 0.5068 0.00%
2002-08-28 0 0.015 0.014 0.016 0.015 0.015 700,000 10,500 0.0150 0.507 0.473 0.541 0.507 0.507 20,716 0.5068 0.00%
2002-08-27 0 0.015 0.014 0.015 0.015 0.015 3,000,000 45,000 0.0150 0.507 0.473 0.507 0.507 0.507 88,784 0.5068 0.00%
2002-08-26 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.507 0.473 0.541 0.507 0.507 29,595 0.5068 0.00%
2002-08-23 0 0.015 0.015 0.016 0.015 0.015 7,130,000 106,950 0.0150 0.507 0.507 0.541 0.507 0.507 211,010 0.5068 0.00%
2002-08-22 0 0.015 0.015 0.016 0.015 0.015 3,000,000 45,000 0.0150 0.507 0.507 0.541 0.507 0.507 88,784 0.5068 7.14%
2002-08-21 0 0.014 0.014 0.015 0.014 0.016 7,040,000 107,560 0.0153 0.473 0.473 0.507 0.473 0.541 208,347 0.5163 -12.50%
2002-08-20 0 0.016 0.016 0.017 0.014 0.016 5,695,000 88,120 0.0155 0.541 0.541 0.574 0.473 0.541 168,542 0.5228 14.29%
2002-08-19 0 0.014 0.014 0.015 0.014 0.014 1,970,000 27,580 0.0140 0.473 0.473 0.507 0.473 0.473 58,302 0.4731 0.00%
2002-08-16 0 0.014 0.014 0.015 0.014 0.014 4,200,000 58,800 0.0140 0.473 0.473 0.507 0.473 0.473 124,298 0.4731 -6.67%
2002-08-15 0 0.015 0.014 0.015 0.014 0.015 3,150,000 47,100 0.0150 0.507 0.473 0.507 0.473 0.507 93,223 0.5052 7.14%
2002-08-14 0 0.014 0.013 0.014 0.014 0.015 7,437,500 107,038 0.0144 0.473 0.439 0.473 0.473 0.507 220,110 0.4863 -6.67%
2002-08-13 0 0.015 0.014 0.015 0.014 0.015 1,300,000 19,200 0.0148 0.507 0.473 0.507 0.473 0.507 38,473 0.4991 0.00%
2002-08-12 0 0.015 0.014 0.015 0.014 0.015 2,000,000 29,000 0.0145 0.507 0.473 0.507 0.473 0.507 59,189 0.4900 7.14%
2002-08-09 0 0.014 0.013 0.015 0.014 0.014 2,000,000 28,000 0.0140 0.473 0.439 0.507 0.473 0.473 59,189 0.4731 0.00%
2002-08-08 0 0.014 0.014 0.015 0.014 0.014 325,000 4,550 0.0140 0.473 0.473 0.507 0.473 0.473 9,618 0.4731 0.00%
2002-08-07 0 0.014 0.014 0.015 0.013 0.014 1,282,179 17,741 0.0138 0.473 0.473 0.507 0.439 0.473 37,946 0.4675 0.00%
2002-08-06 0 0.014 0.012 0.014 0.013 0.014 6,790,000 92,360 0.0136 0.473 0.405 0.473 0.439 0.473 200,948 0.4596 0.00%
2002-08-05 0 0.014 0.014 0.015 0.014 0.015 2,120,000 30,180 0.0142 0.473 0.473 0.507 0.473 0.507 62,741 0.4810 -6.67%
2002-08-02 0 0.015 0.014 0.015 0.015 0.015 1,900,000 28,500 0.0150 0.507 0.473 0.507 0.507 0.507 56,230 0.5068 7.14%
2002-08-01 0 0.014 0.014 0.015 0.014 0.016 5,050,000 72,600 0.0144 0.473 0.473 0.507 0.473 0.541 149,453 0.4858 -6.67%
2002-07-31 0 0.015 0.014 0.015 0.016 0.016 100,000 1,600 0.0160 0.507 0.473 0.507 0.541 0.541 2,959 0.5406 -6.25%
2002-07-30 0 0.016 0.014 0.016 0.015 0.016 7,700,000 115,700 0.0150 0.541 0.473 0.541 0.507 0.541 227,879 0.5077 6.67%
2002-07-29 0 0.015 0.014 0.015 0.013 0.015 7,370,000 107,830 0.0146 0.507 0.473 0.507 0.439 0.507 218,113 0.4944 0.00%
2002-07-26 0 0.015 0.013 0.015 0.012 0.015 28,865,000 383,615 0.0133 0.507 0.439 0.507 0.405 0.507 854,251 0.4491 -6.25%
2002-07-25 0 0.016 0.016 0.017 0.015 0.017 2,560,000 40,460 0.0158 0.541 0.541 0.574 0.507 0.574 75,762 0.5340 0.00%
2002-07-24 0 0.016 0.015 0.016 0.016 0.017 6,800,000 108,900 0.0160 0.541 0.507 0.541 0.541 0.574 201,244 0.5411 0.00%
2002-07-23 0 0.016 0.016 0.018 0.015 0.018 6,875,000 115,830 0.0168 0.541 0.541 0.608 0.507 0.608 203,463 0.5693 -5.88%
2002-07-22 0 0.017 0.015 0.017 0.016 0.017 1,150,000 19,450 0.0169 0.574 0.507 0.574 0.541 0.574 34,034 0.5715 0.00%
2002-07-19 0 0.017 0.016 0.017 0.016 0.017 1,875,000 31,575 0.0168 0.574 0.541 0.574 0.541 0.574 55,490 0.5690 0.00%
2002-07-18 0 0.017 0.016 0.017 0.016 0.017 13,500,000 219,900 0.0163 0.574 0.541 0.574 0.541 0.574 399,528 0.5504 -5.56%
2002-07-17 0 0.018 0.017 0.018 0.017 0.018 7,300,000 129,100 0.0177 0.608 0.574 0.608 0.574 0.608 216,041 0.5976 -5.26%
2002-07-16 0 0.019 0.018 0.019 0.018 0.019 5,000,000 90,200 0.0180 0.642 0.608 0.642 0.608 0.642 147,973 0.6096 5.56%
2002-07-15 0 0.018 0.018 0.019 0.018 0.020 9,500,000 172,500 0.0182 0.608 0.608 0.642 0.608 0.676 281,149 0.6136 -10.00%
2002-07-12 0 0.020 0.019 0.020 0.018 0.020 1,705,000 32,590 0.0191 0.676 0.642 0.676 0.608 0.676 50,459 0.6459 5.26%
2002-07-11 0 0.019 0.018 0.019 0.018 0.020 6,130,000 113,570 0.0185 0.642 0.608 0.642 0.608 0.676 181,415 0.6260 -5.00%
2002-07-10 0 0.020 0.019 0.020 0.019 0.020 3,100,000 59,000 0.0190 0.676 0.642 0.676 0.642 0.676 91,744 0.6431 0.00%
2002-07-09 0 0.020 0.019 0.020 0.019 0.020 160,000 3,150 0.0197 0.676 0.642 0.676 0.642 0.676 4,735 0.6652 5.26%
2002-07-08 0 0.019 0.019 0.020 0.019 0.020 1,800,000 34,300 0.0191 0.642 0.642 0.676 0.642 0.676 53,270 0.6439 -5.00%
2002-07-05 0 0.020 0.019 0.020 0.019 0.020 2,530,000 48,570 0.0192 0.676 0.642 0.676 0.642 0.676 74,875 0.6487 0.00%
2002-07-04 0 0.020 0.019 0.020 0.019 0.020 3,200,000 61,000 0.0191 0.676 0.642 0.676 0.642 0.676 94,703 0.6441 5.26%
2002-07-03 0 0.019 0.019 0.020 0.018 0.020 2,355,000 44,090 0.0187 0.642 0.642 0.676 0.608 0.676 69,695 0.6326 -5.00%
2002-07-02 0 0.020 0.018 0.020 0.019 0.020 2,695,000 51,405 0.0191 0.676 0.608 0.676 0.642 0.676 79,758 0.6445 0.00%
2002-06-28 0 0.020 0.019 0.020 0.018 0.021 11,900,000 228,100 0.0192 0.676 0.642 0.676 0.608 0.710 352,177 0.6477 5.26%
2002-06-27 0 0.019 0.019 0.020 0.019 0.020 105,000 2,095 0.0200 0.642 0.642 0.676 0.642 0.676 3,107 0.6742 -5.00%
2002-06-26 0 0.020 0.018 0.020 0.019 0.020 11,400,000 217,500 0.0191 0.676 0.608 0.676 0.642 0.676 337,379 0.6447 0.00%
2002-06-25 0 0.020 0.019 0.020 0.020 0.020 1,000,000 20,000 0.0200 0.676 0.642 0.676 0.676 0.676 29,595 0.6758 -4.76%
2002-06-24 0 0.021 0.020 0.021 0.020 0.021 5,390,000 107,840 0.0200 0.710 0.676 0.710 0.676 0.710 159,515 0.6760 5.00%
2002-06-21 0 0.020 0.019 0.020 0.020 0.021 15,550,000 311,200 0.0200 0.676 0.642 0.676 0.676 0.710 460,197 0.6762 -9.09%
2002-06-20 0 0.022 0.020 0.022 0.021 0.022 4,100,000 86,200 0.0210 0.743 0.676 0.743 0.710 0.743 121,338 0.7104 0.00%
2002-06-19 0 0.022 0.021 0.022 0.021 0.023 6,200,000 131,900 0.0213 0.743 0.710 0.743 0.710 0.777 183,487 0.7189 -4.35%
2002-06-18 0 0.023 0.022 0.023 0.022 0.023 3,385,000 74,970 0.0221 0.777 0.743 0.777 0.743 0.777 100,178 0.7484 4.55%
2002-06-17 0 0.022 0.022 0.023 0.022 0.023 1,900,000 42,400 0.0223 0.743 0.743 0.777 0.743 0.777 56,230 0.7540 0.00%
2002-06-14 0 0.022 0.022 0.023 0.022 0.023 2,300,000 51,100 0.0222 0.743 0.743 0.777 0.743 0.777 68,068 0.7507 -4.35%
2002-06-13 0 0.023 0.022 0.023 0.022 0.023 3,780,000 83,560 0.0221 0.777 0.743 0.777 0.743 0.777 111,868 0.7470 0.00%
2002-06-12 0 0.023 0.022 0.023 0.022 0.023 1,900,000 42,100 0.0222 0.777 0.743 0.777 0.743 0.777 56,230 0.7487 4.55%
2002-06-11 0 0.022 0.022 0.023 0.022 0.023 3,235,000 71,670 0.0222 0.743 0.743 0.777 0.743 0.777 95,739 0.7486 -4.35%
2002-06-10 0 0.023 0.022 0.023 0.022 0.023 2,700,000 60,800 0.0225 0.777 0.743 0.777 0.743 0.777 79,906 0.7609 0.00%
2002-06-07 0 0.023 0.022 0.023 0.022 0.023 10,265,000 226,595 0.0221 0.777 0.743 0.777 0.743 0.777 303,789 0.7459 -4.17%
2002-06-06 0 0.024 0.023 0.024 0.023 0.025 4,620,000 108,680 0.0235 0.811 0.777 0.811 0.777 0.845 136,727 0.7949 0.00%
2002-06-05 0 0.024 0.023 0.024 0.023 0.024 4,500,000 103,825 0.0231 0.811 0.777 0.811 0.777 0.811 133,176 0.7796 -4.00%
2002-06-04 0 0.025 0.023 0.025 0.023 0.025 1,300,000 30,500 0.0235 0.845 0.777 0.845 0.777 0.845 38,473 0.7928 4.17%
2002-06-03 0 0.024 0.023 0.024 0.022 0.025 4,840,000 113,060 0.0234 0.811 0.777 0.811 0.743 0.845 143,238 0.7893 0.00%
2002-05-31 0 0.024 0.024 0.025 0.024 0.025 710,000 17,240 0.0243 0.811 0.811 0.845 0.811 0.845 21,012 0.8205 -4.00%
2002-05-30 0 0.025 0.023 0.025 0.025 0.025 300,000 7,500 0.0250 0.845 0.777 0.845 0.845 0.845 8,878 0.8447 0.00%
2002-05-29 0 0.025 0.024 0.025 0.024 0.025 1,900,000 46,500 0.0245 0.845 0.811 0.845 0.811 0.845 56,230 0.8270 0.00%
2002-05-28 0 0.025 0.023 0.025 0.024 0.025 3,640,000 86,960 0.0239 0.845 0.777 0.845 0.811 0.845 107,725 0.8072 0.00%
2002-05-27 0 0.025 0.024 0.025 0.024 0.025 2,000,000 48,400 0.0242 0.845 0.811 0.845 0.811 0.845 59,189 0.8177 0.00%
2002-05-24 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.845 0.811 0.845 0.845 0.845 5,919 0.8447 0.00%
2002-05-23 0 0.025 0.024 0.025 0.024 0.025 6,170,000 150,130 0.0243 0.845 0.811 0.845 0.811 0.845 182,599 0.8222 0.00%
2002-05-22 0 0.025 0.024 0.025 0.024 0.025 4,800,000 119,500 0.0249 0.845 0.811 0.845 0.811 0.845 142,054 0.8412 0.00%
2002-05-21 0 0.025 0.024 0.025 0.024 0.025 9,200,000 225,800 0.0245 0.845 0.811 0.845 0.811 0.845 272,271 0.8293 -3.85%
2002-05-17 0 0.026 0.025 0.026 0.026 0.026 1,150,000 29,900 0.0260 0.879 0.845 0.879 0.879 0.879 34,034 0.8785 4.00%
2002-05-16 0 0.025 0.025 0.026 0.025 0.026 14,050,000 353,160 0.0251 0.845 0.845 0.879 0.845 0.879 415,805 0.8493 -7.41%
2002-05-15 0 0.027 0.026 0.027 0.026 0.027 9,420,000 245,320 0.0260 0.912 0.879 0.912 0.879 0.912 278,782 0.8800 0.00%
2002-05-14 0 0.027 0.026 0.027 0.026 0.028 16,680,000 444,860 0.0267 0.912 0.879 0.912 0.879 0.946 493,639 0.9012 3.85%
2002-05-13 0 0.026 0.025 0.026 0.026 0.026 2,500,000 65,000 0.0260 0.879 0.845 0.879 0.879 0.879 73,987 0.8785 0.00%
2002-05-10 0 0.026 0.025 0.027 0.026 0.027 1,120,000 29,240 0.0261 0.879 0.845 0.912 0.879 0.912 33,146 0.8822 -3.70%
2002-05-09 0 0.027 0.026 0.027 0.026 0.027 1,600,000 42,600 0.0266 0.912 0.879 0.912 0.879 0.912 47,351 0.8997 0.00%
2002-05-08 0 0.027 0.026 0.028 0.027 0.028 4,500,000 123,600 0.0275 0.912 0.879 0.946 0.912 0.946 133,176 0.9281 -3.57%
2002-05-07 0 0.028 0.027 0.029 0.025 0.030 21,870,000 576,440 0.0264 0.946 0.912 0.980 0.845 1.014 647,236 0.8906 7.69%
2002-05-06 0 0.026 0.024 0.026 0.025 0.026 7,950,000 198,900 0.0250 0.879 0.811 0.879 0.845 0.879 235,278 0.8454 0.00%
2002-05-03 0 0.026 0.026 0.027 0.026 0.026 2,100,000 54,600 0.0260 0.879 0.879 0.912 0.879 0.879 62,149 0.8785 -3.70%
2002-05-02 0 0.027 0.026 0.028 0.026 0.027 700,000 18,400 0.0263 0.912 0.879 0.946 0.879 0.912 20,716 0.8882 8.00%
2002-04-30 0 0.025 0.024 0.026 0.025 0.025 200,000 5,000 0.0250 0.845 0.811 0.879 0.845 0.845 5,919 0.8447 -3.85%
2002-04-29 0 0.026 0.024 0.026 0.024 0.026 1,100,000 26,600 0.0242 0.879 0.811 0.879 0.811 0.879 32,554 0.8171 4.00%
2002-04-26 0 0.025 0.024 0.025 0.024 0.026 1,850,000 44,800 0.0242 0.845 0.811 0.845 0.811 0.879 54,750 0.8183 -3.85%
2002-04-25 0 0.026 0.024 0.026 0.024 0.026 2,200,000 54,200 0.0246 0.879 0.811 0.879 0.811 0.879 65,108 0.8325 4.00%
2002-04-24 0 0.025 0.024 0.027 0.024 0.026 2,750,000 66,950 0.0243 0.845 0.811 0.912 0.811 0.879 81,385 0.8226 4.17%
2002-04-23 0 0.024 0.024 0.026 0.024 0.025 950,000 23,000 0.0242 0.811 0.811 0.879 0.811 0.845 28,115 0.8181 -4.00%
2002-04-22 0 0.025 0.025 0.026 0.025 0.026 825,000 20,725 0.0251 0.845 0.845 0.879 0.845 0.879 24,416 0.8488 -7.41%
2002-04-19 0 0.027 0.025 0.027 0.025 0.027 3,500,000 89,400 0.0255 0.912 0.845 0.912 0.845 0.912 103,581 0.8631 8.00%
2002-04-18 0 0.025 0.025 0.027 0.025 0.027 1,475,000 37,075 0.0251 0.845 0.845 0.912 0.845 0.912 43,652 0.8493 0.00%
2002-04-17 0 0.025 0.024 0.026 0.025 0.025 100,000 2,500 0.0250 0.845 0.811 0.879 0.845 0.845 2,959 0.8447 0.00%
2002-04-16 0 0.025 0.024 0.026 0.025 0.025 200,000 5,000 0.0250 0.845 0.811 0.879 0.845 0.845 5,919 0.8447 4.17%
2002-04-15 0 0.024 0.024 0.025 0.024 0.025 1,100,000 27,400 0.0249 0.811 0.811 0.845 0.811 0.845 32,554 0.8417 -7.69%
2002-04-12 0 0.026 0.025 0.026 0.024 0.026 1,425,000 35,050 0.0246 0.879 0.845 0.879 0.811 0.879 42,172 0.8311 0.00%
2002-04-11 0 0.026 0.025 0.026 0.026 0.026 200,000 5,200 0.0260 0.879 0.845 0.879 0.879 0.879 5,919 0.8785 4.00%
2002-04-10 0 0.025 0.024 0.026 0.024 0.027 595,000 15,040 0.0253 0.845 0.811 0.879 0.811 0.912 17,609 0.8541 -3.85%
2002-04-09 0 0.026 0.025 0.026 0.026 0.027 500,000 13,200 0.0264 0.879 0.845 0.879 0.879 0.912 14,797 0.8921 13.04%
2002-04-08 0 0.023 0.023 0.026 0.023 0.025 1,100,000 25,900 0.0235 0.777 0.777 0.879 0.777 0.845 32,554 0.7956 -11.54%
2002-04-04 0 0.026 0.025 0.027 0.025 0.026 275,000 7,075 0.0257 0.879 0.845 0.912 0.845 0.879 8,139 0.8693 4.00%
2002-04-03 0 0.025 0.025 0.027 0.023 0.025 320,000 7,960 0.0249 0.845 0.845 0.912 0.777 0.845 9,470 0.8405 0.00%
2002-04-02 0 0.025 0.025 0.027 0.025 0.026 700,000 17,700 0.0253 0.845 0.845 0.912 0.845 0.879 20,716 0.8544 -10.71%
2002-03-28 0 0.028 0.025 0.028 0.025 0.028 700,000 18,300 0.0261 0.946 0.845 0.946 0.845 0.946 20,716 0.8834 3.70%
2002-03-27 0 0.027 0.025 0.027 0.027 0.027 200,000 5,400 0.0270 0.912 0.845 0.912 0.912 0.912 5,919 0.9123 0.00%
2002-03-26 0 0.027 0.026 0.028 0.027 0.027 200,000 5,400 0.0270 0.912 0.879 0.946 0.912 0.912 5,919 0.9123 3.85%
2002-03-25 0 0.026 0.026 0.027 0.026 0.027 500,000 13,100 0.0262 0.879 0.879 0.912 0.879 0.912 14,797 0.8853 -3.70%
2002-03-22 0 0.027 0.026 0.027 0.026 0.027 1,800,000 47,500 0.0264 0.912 0.879 0.912 0.879 0.912 53,270 0.8917 3.85%
2002-03-21 0 0.026 0.026 0.027 0.025 0.026 2,280,000 59,160 0.0259 0.879 0.879 0.912 0.845 0.879 67,476 0.8768 0.00%
2002-03-20 0 0.026 0.026 0.028 0.026 0.028 1,900,000 50,600 0.0266 0.879 0.879 0.946 0.879 0.946 56,230 0.8999 -3.70%
2002-03-19 0 0.027 0.026 0.027 0.026 0.027 1,120,000 29,220 0.0261 0.912 0.879 0.912 0.879 0.912 33,146 0.8816 3.85%
2002-03-18 0 0.026 0.025 0.026 0.025 0.026 3,700,000 96,000 0.0259 0.879 0.845 0.879 0.845 0.879 109,500 0.8767 0.00%
2002-03-15 0 0.026 0.026 0.027 0.026 0.027 1,775,000 46,490 0.0262 0.879 0.879 0.912 0.879 0.912 52,531 0.8850 -3.70%
2002-03-14 0 0.027 0.026 0.027 0.026 0.028 1,250,000 33,000 0.0264 0.912 0.879 0.912 0.879 0.946 36,993 0.8921 0.00%
2002-03-13 0 0.027 0.026 0.028 0.027 0.028 2,800,000 75,700 0.0270 0.912 0.879 0.946 0.912 0.946 82,865 0.9135 -3.57%
2002-03-12 0 0.028 0.027 0.028 0.028 0.028 600,000 16,800 0.0280 0.946 0.912 0.946 0.946 0.946 17,757 0.9461 3.70%
2002-03-11 0 0.027 0.027 0.028 0.027 0.028 1,850,000 50,150 0.0271 0.912 0.912 0.946 0.912 0.946 54,750 0.9160 0.00%
2002-03-08 0 0.027 0.026 0.028 0.027 0.027 2,700,000 72,900 0.0270 0.912 0.879 0.946 0.912 0.912 79,906 0.9123 3.85%
2002-03-07 0 0.026 0.026 0.027 0.026 0.027 3,100,000 80,800 0.0261 0.879 0.879 0.912 0.879 0.912 91,744 0.8807 -3.70%
2002-03-06 0 0.027 0.026 0.027 0.026 0.027 22,875,000 602,250 0.0263 0.912 0.879 0.912 0.879 0.912 676,978 0.8896 0.00%
2002-03-05 0 0.027 0.027 0.028 0.027 0.029 10,805,000 296,735 0.0275 0.912 0.912 0.946 0.912 0.980 319,771 0.9280 0.00%
2002-03-04 0 0.027 0.027 0.028 0.027 0.029 11,180,000 305,460 0.0273 0.912 0.912 0.946 0.912 0.980 330,869 0.9232 -10.00%
2002-03-01 0 0.030 0.027 0.030 0.027 0.030 5,150,000 145,400 0.0282 1.014 0.912 1.014 0.912 1.014 152,413 0.9540 3.45%
2002-02-28 0 0.029 0.029 0.031 0.029 0.029 6,000,000 174,000 0.0290 0.980 0.980 1.047 0.980 0.980 177,568 0.9799 -6.45%
2002-02-27 0 0.031 0.030 0.032 0.030 0.031 12,330,000 374,260 0.0304 1.047 1.014 1.081 1.014 1.047 364,902 1.0256 6.90%
2002-02-26 0 0.029 0.029 0.031 0.029 0.031 12,620,000 378,700 0.0300 0.980 0.980 1.047 0.980 1.047 373,485 1.0140 0.00%
2002-02-25 0 0.029 0.028 0.030 0.029 0.030 11,490,000 336,210 0.0293 0.980 0.946 1.014 0.980 1.014 340,043 0.9887 -3.33%
2002-02-22 0 0.030 0.028 0.031 0.028 0.030 13,200,000 392,800 0.0298 1.014 0.946 1.047 0.946 1.014 390,650 1.0055 3.45%
2002-02-21 0 0.029 0.029 0.030 0.028 0.029 26,866,095 775,422 0.0289 0.980 0.980 1.014 0.946 0.980 795,094 0.9753 3.57%
2002-02-20 0 0.028 0.028 0.029 0.028 0.028 7,600,000 212,800 0.0280 0.946 0.946 0.980 0.946 0.946 224,920 0.9461 0.00%
2002-02-19 0 0.028 0.028 0.029 0.027 0.029 9,090,000 254,620 0.0280 0.946 0.946 0.980 0.912 0.980 269,016 0.9465 0.00%
2002-02-18 0 0.028 0.027 0.029 0.028 0.028 14,500,000 406,000 0.0280 0.946 0.912 0.980 0.946 0.946 429,123 0.9461 3.70%
2002-02-15 0 0.027 0.027 0.028 0.026 0.031 65,400,000 1,770,640 0.0271 0.912 0.912 0.946 0.879 1.047 1,935,492 0.9148 -12.90%
2002-02-11 0 0.031 0.031 0.032 0.030 0.032 25,075,000 772,025 0.0308 1.047 1.047 1.081 1.014 1.081 742,087 1.0403 10.71%
2002-02-08 0 0.028 0.028 0.030 0.025 0.030 86,675,000 2,469,830 0.0285 0.946 0.946 1.014 0.845 1.014 2,565,119 0.9629 -3.45%
2002-02-07 0 0.029 0.028 0.030 0.022 0.030 154,140,828 4,180,912 0.0271 0.980 0.946 1.014 0.743 1.014 4,561,749 0.9165 31.82%
2002-02-06 0 0.022 0.021 0.022 0.021 0.022 4,200,000 91,400 0.0218 0.743 0.710 0.743 0.710 0.743 124,298 0.7353 0.00%
2002-02-05 0 0.022 0.020 0.022 0.021 0.022 4,765,000 100,530 0.0211 0.743 0.676 0.743 0.710 0.743 141,019 0.7129 0.00%
2002-02-04 0 0.022 0.021 0.022 0.021 0.022 700,000 15,000 0.0214 0.743 0.710 0.743 0.710 0.743 20,716 0.7241 0.00%
2002-02-01 0 0.022 0.022 0.023 0.022 0.023 1,810,000 39,915 0.0221 0.743 0.743 0.777 0.743 0.777 53,566 0.7452 0.00%
2002-01-31 0 0.022 0.021 0.022 0.022 0.023 13,950,000 309,355 0.0222 0.743 0.710 0.743 0.743 0.777 412,846 0.7493 -4.35%
2002-01-30 0 0.023 0.022 0.023 0.022 0.023 6,380,000 140,860 0.0221 0.777 0.743 0.777 0.743 0.777 188,814 0.7460 0.00%
2002-01-29 0 0.023 0.022 0.023 0.022 0.023 8,120,000 178,740 0.0220 0.777 0.743 0.777 0.743 0.777 240,309 0.7438 4.55%
2002-01-28 0 0.022 0.021 0.022 0.021 0.022 7,280,000 159,935 0.0220 0.743 0.710 0.743 0.710 0.743 215,449 0.7423 0.00%
2002-01-25 0 0.022 0.021 0.022 0.021 0.022 1,600,000 33,900 0.0212 0.743 0.710 0.743 0.710 0.743 47,351 0.7159 0.00%
2002-01-24 0 0.022 0.021 0.022 0.021 0.022 10,000,000 212,615 0.0213 0.743 0.710 0.743 0.710 0.743 295,947 0.7184 0.00%
2002-01-23 0 0.022 0.022 0.023 0.021 0.023 5,550,000 121,850 0.0220 0.743 0.743 0.777 0.710 0.777 164,250 0.7419 0.00%
2002-01-22 0 0.022 0.022 0.023 0.022 0.023 22,750,000 501,100 0.0220 0.743 0.743 0.777 0.743 0.777 673,279 0.7443 -4.35%
2002-01-21 0 0.023 0.023 0.024 0.023 0.023 7,680,000 176,640 0.0230 0.777 0.777 0.811 0.777 0.777 227,287 0.7772 0.00%
2002-01-18 0 0.023 0.023 0.024 0.023 0.024 1,890,000 43,820 0.0232 0.777 0.777 0.811 0.777 0.811 55,934 0.7834 -4.17%
2002-01-17 0 0.024 0.023 0.024 0.023 0.024 4,200,000 98,250 0.0234 0.811 0.777 0.811 0.777 0.811 124,298 0.7904 4.35%
2002-01-16 0 0.023 0.023 0.024 0.023 0.024 5,420,000 124,860 0.0230 0.777 0.777 0.811 0.777 0.811 160,403 0.7784 0.00%
2002-01-15 0 0.023 0.022 0.024 0.023 0.024 1,950,000 45,050 0.0231 0.777 0.743 0.811 0.777 0.811 57,710 0.7806 -4.17%
2002-01-14 0 0.024 0.023 0.024 0.023 0.024 6,295,000 146,970 0.0233 0.811 0.777 0.811 0.777 0.811 186,299 0.7889 0.00%
2002-01-11 0 0.024 0.024 0.025 0.024 0.025 11,766,571 282,891 0.0240 0.811 0.811 0.845 0.811 0.845 348,228 0.8124 -4.00%
2002-01-10 0 0.025 0.024 0.025 0.023 0.026 15,431,400 373,610 0.0242 0.845 0.811 0.845 0.777 0.879 456,687 0.8181 4.17%
2002-01-09 0 0.024 0.024 0.025 0.024 0.024 25,760,000 618,240 0.0240 0.811 0.811 0.845 0.811 0.811 762,359 0.8110 0.00%
2002-01-08 0 0.024 0.024 0.025 0.024 0.026 33,600,000 838,380 0.0250 0.811 0.811 0.845 0.811 0.879 994,381 0.8431 -11.11%
2002-01-07 0 0.027 0.026 0.027 0.025 0.027 19,030,000 493,900 0.0260 0.912 0.879 0.912 0.845 0.912 563,187 0.8770 0.00%
2002-01-04 0 0.027 0.027 0.028 0.023 0.028 58,955,000 1,463,990 0.0248 0.912 0.912 0.946 0.777 0.946 1,744,755 0.8391 22.73%
2002-01-03 0 0.022 0.022 0.023 0.022 0.023 3,550,000 79,600 0.0224 0.743 0.743 0.777 0.743 0.777 105,061 0.7577 -4.35%
2002-01-02 0 0.023 0.022 0.023 0.022 0.023 2,520,000 56,960 0.0226 0.777 0.743 0.777 0.743 0.777 74,579 0.7638 4.55%
2001-12-31 0 0.022 0.021 0.023 0.022 0.022 3,500,000 76,650 0.0219 0.743 0.710 0.777 0.743 0.743 103,581 0.7400 0.00%
2001-12-28 0 0.022 0.022 0.023 0.022 0.023 30,905,000 697,310 0.0226 0.743 0.743 0.777 0.743 0.777 914,624 0.7624 -4.35%
2001-12-27 0 0.023 0.022 0.023 0.022 0.023 7,943,380 175,431 0.0221 0.777 0.743 0.777 0.743 0.777 235,082 0.7463 4.55%
2001-12-24 0 0.022 0.021 0.022 0.022 0.023 11,360,000 250,780 0.0221 0.743 0.710 0.743 0.743 0.777 336,196 0.7459 0.00%
2001-12-21 0 0.022 0.022 0.023 0.022 0.023 11,155,000 255,665 0.0229 0.743 0.743 0.777 0.743 0.777 330,129 0.7744 -4.35%
2001-12-20 0 0.023 0.023 0.024 0.023 0.024 27,915,000 652,545 0.0234 0.777 0.777 0.811 0.777 0.811 826,136 0.7899 0.00%
2001-12-19 0 0.023 0.023 0.024 0.023 0.024 30,800,000 708,850 0.0230 0.777 0.777 0.811 0.777 0.811 911,516 0.7777 -4.17%
2001-12-18 0 0.024 0.022 0.024 0.022 0.024 19,165,000 433,950 0.0226 0.811 0.743 0.811 0.743 0.811 567,182 0.7651 4.35%
2001-12-17 0 0.023 0.022 0.023 0.022 0.023 8,100,000 178,600 0.0220 0.777 0.743 0.777 0.743 0.777 239,717 0.7450 0.00%
2001-12-14 0 0.023 0.021 0.023 0.022 0.023 9,200,000 202,700 0.0220 0.777 0.710 0.777 0.743 0.777 272,271 0.7445 0.00%
2001-12-13 0 0.023 0.022 0.023 0.023 0.024 17,110,100 398,212 0.0233 0.777 0.743 0.777 0.777 0.811 506,368 0.7864 -4.17%
2001-12-12 0 0.024 0.023 0.024 0.023 0.024 5,674,000 130,870 0.0231 0.811 0.777 0.811 0.777 0.811 167,920 0.7794 0.00%
2001-12-11 0 0.024 0.023 0.024 0.023 0.024 3,410,000 80,050 0.0235 0.811 0.777 0.811 0.777 0.811 100,918 0.7932 0.00%
2001-12-10 0 0.024 0.023 0.024 0.023 0.024 5,200,000 119,800 0.0230 0.811 0.777 0.811 0.777 0.811 153,892 0.7785 9.09%
2001-12-07 0 0.022 0.022 0.023 0.022 0.024 7,100,000 161,900 0.0228 0.743 0.743 0.777 0.743 0.811 210,122 0.7705 -8.33%
2001-12-06 0 0.024 0.023 0.024 0.023 0.025 4,850,000 115,480 0.0238 0.811 0.777 0.811 0.777 0.845 143,534 0.8045 -4.00%
2001-12-05 0 0.025 0.024 0.025 0.023 0.025 12,185,000 290,175 0.0238 0.845 0.811 0.845 0.777 0.845 360,611 0.8047 4.17%
2001-12-04 0 0.024 0.023 0.024 0.023 0.025 18,650,000 433,900 0.0233 0.811 0.777 0.811 0.777 0.845 551,941 0.7861 -4.00%
2001-12-03 0 0.025 0.025 0.026 0.024 0.026 6,540,000 164,200 0.0251 0.845 0.845 0.879 0.811 0.879 193,549 0.8484 -3.85%
2001-11-30 0 0.029 0.027 0.028 0.025 0.029 37,050,000 998,500 0.0270 0.879 0.818 0.848 0.757 0.879 1,223,000 0.8164 16.00%
2001-11-29 0 0.025 0.025 0.027 0.025 0.026 1,700,000 43,300 0.0255 0.757 0.757 0.818 0.757 0.788 56,116 0.7716 -3.85%
2001-11-28 0 0.026 0.025 0.026 0.025 0.027 13,240,000 336,650 0.0254 0.788 0.757 0.788 0.757 0.818 437,045 0.7703 0.00%
2001-11-27 0 0.026 0.026 0.028 0.026 0.028 5,525,880 148,063 0.0268 0.788 0.788 0.848 0.788 0.848 182,406 0.8117 -3.70%
2001-11-26 0 0.027 0.027 0.028 0.027 0.029 13,290,000 362,070 0.0272 0.818 0.818 0.848 0.818 0.879 438,696 0.8253 -3.57%
2001-11-23 0 0.028 0.026 0.028 0.025 0.028 12,770,000 333,550 0.0261 0.848 0.788 0.848 0.757 0.848 421,531 0.7913 7.69%
2001-11-22 0 0.026 0.025 0.027 0.024 0.027 14,300,000 360,925 0.0252 0.788 0.757 0.818 0.727 0.818 472,035 0.7646 8.33%
2001-11-21 0 0.024 0.024 0.025 0.023 0.024 19,555,000 469,300 0.0240 0.727 0.727 0.757 0.697 0.727 645,500 0.7270 -4.00%
2001-11-20 0 0.025 0.025 0.026 0.024 0.030 27,740,000 750,030 0.0270 0.757 0.757 0.788 0.727 0.909 915,682 0.8191 -19.35%
2001-11-19 0 0.031 0.030 0.031 0.030 0.031 2,140,000 64,700 0.0302 0.939 0.909 0.939 0.909 0.939 70,640 0.9159 -3.13%
2001-11-16 0 0.032 0.031 0.032 0.031 0.032 5,100,000 158,105 0.0310 0.969 0.939 0.969 0.939 0.969 168,348 0.9392 3.23%
2001-11-15 0 0.031 0.029 0.031 0.030 0.031 390,000 11,810 0.0303 0.939 0.879 0.939 0.909 0.939 12,874 0.9174 3.33%
2001-11-14 0 0.030 0.029 0.030 0.029 0.030 5,505,000 159,750 0.0290 0.909 0.879 0.909 0.879 0.909 181,717 0.8791 3.45%
2001-11-13 0 0.029 0.029 0.030 0.029 0.029 1,700,000 49,300 0.0290 0.879 0.879 0.909 0.879 0.879 56,116 0.8785 0.00%
2001-11-12 0 0.029 0.029 0.030 0.029 0.029 1,200,000 34,800 0.0290 0.879 0.879 0.909 0.879 0.879 39,611 0.8785 0.00%
2001-11-09 0 0.029 0.029 0.030 0.029 0.030 4,175,000 121,875 0.0292 0.879 0.879 0.909 0.879 0.909 137,814 0.8843 3.57%
2001-11-08 0 0.028 0.028 0.029 0.028 0.029 1,195,000 33,465 0.0280 0.848 0.848 0.879 0.848 0.879 39,446 0.8484 -3.45%
2001-11-07 0 0.029 0.028 0.029 0.028 0.029 2,100,000 60,055 0.0286 0.879 0.848 0.879 0.848 0.879 69,320 0.8663 7.41%
2001-11-06 0 0.027 0.027 0.029 0.027 0.028 2,800,000 77,700 0.0278 0.818 0.818 0.879 0.818 0.848 92,426 0.8407 -6.90%
2001-11-05 0 0.029 0.028 0.029 0.028 0.029 800,000 22,445 0.0281 0.879 0.848 0.879 0.848 0.879 26,408 0.8499 0.00%
2001-11-02 0 0.029 0.028 0.030 0.028 0.030 3,940,000 115,720 0.0294 0.879 0.848 0.909 0.848 0.909 130,057 0.8898 0.00%
2001-11-01 0 0.029 0.029 0.030 0.029 0.030 2,995,000 86,970 0.0290 0.879 0.879 0.909 0.879 0.909 98,863 0.8797 3.57%
2001-10-31 0 0.028 0.028 0.029 0.028 0.029 1,290,000 36,420 0.0282 0.848 0.848 0.879 0.848 0.879 42,582 0.8553 -3.45%
2001-10-30 0 0.029 0.027 0.029 0.026 0.029 1,600,000 45,500 0.0284 0.879 0.818 0.879 0.788 0.879 52,815 0.8615 0.00%
2001-10-29 0 0.029 0.027 0.029 0.027 0.029 1,700,000 46,300 0.0272 0.879 0.818 0.879 0.818 0.879 56,116 0.8251 0.00%
2001-10-26 0 0.029 0.029 0.030 0.029 0.029 1,350,000 39,150 0.0290 0.879 0.879 0.909 0.879 0.879 44,563 0.8785 0.00%
2001-10-24 0 0.029 0.028 0.029 0.029 0.029 1,300,000 37,700 0.0290 0.879 0.848 0.879 0.879 0.879 42,912 0.8785 0.00%
2001-10-23 0 0.029 0.026 0.029 0.029 0.029 505,000 14,645 0.0290 0.879 0.788 0.879 0.879 0.879 16,670 0.8785 11.54%
2001-10-22 0 0.026 0.026 0.029 0.026 0.029 405,000 11,030 0.0272 0.788 0.788 0.879 0.788 0.879 13,369 0.8251 -7.14%
2001-10-19 0 0.028 0.027 0.029 0.027 0.029 790,000 22,030 0.0279 0.848 0.818 0.879 0.818 0.879 26,077 0.8448 0.00%
2001-10-18 0 0.028 0.026 0.028 0.027 0.028 1,400,000 39,100 0.0279 0.848 0.788 0.848 0.818 0.848 46,213 0.8461 3.70%
2001-10-17 0 0.027 0.026 0.028 0.027 0.027 100,000 2,700 0.0270 0.818 0.788 0.848 0.818 0.818 3,301 0.8179 -3.57%
2001-10-16 0 0.028 0.026 0.029 0.028 0.028 150,000 4,200 0.0280 0.848 0.788 0.879 0.848 0.848 4,951 0.8482 0.00%
2001-10-15 0 0.028 0.026 0.028 0.025 0.028 450,000 11,950 0.0266 0.848 0.788 0.848 0.757 0.848 14,854 0.8045 0.00%
2001-10-12 0 0.028 0.026 0.028 0.028 0.028 100,000 2,800 0.0280 0.848 0.788 0.848 0.848 0.848 3,301 0.8482 3.70%
2001-10-11 0 0.027 0.027 0.028 0.025 0.028 3,595,000 96,460 0.0268 0.818 0.818 0.848 0.757 0.848 118,669 0.8128 17.39%
2001-10-10 0 0.023 0.023 0.026 0.023 0.025 650,000 15,650 0.0241 0.697 0.697 0.788 0.697 0.757 21,456 0.7294 -11.54%
2001-10-09 0 0.026 0.024 0.026 0.025 0.026 1,500,000 37,730 0.0252 0.788 0.727 0.788 0.757 0.788 49,514 0.7620 4.00%
2001-10-08 0 0.025 0.022 0.025 0.022 0.025 350,000 8,300 0.0237 0.757 0.666 0.757 0.666 0.757 11,553 0.7184 0.00%
2001-10-05 0 0.025 0.023 0.025 0.023 0.025 3,135,000 74,065 0.0236 0.757 0.697 0.757 0.697 0.757 103,485 0.7157 4.17%
2001-10-04 0 0.024 0.023 0.024 0.023 0.024 705,000 16,220 0.0230 0.727 0.697 0.727 0.697 0.727 23,272 0.6970 9.09%
2001-10-03 0 0.022 0.022 0.024 0.022 0.024 650,000 14,900 0.0229 0.666 0.666 0.727 0.666 0.727 21,456 0.6944 -4.35%
2001-09-28 0 0.023 0.023 0.024 0.022 0.024 4,065,000 90,930 0.0224 0.697 0.697 0.727 0.666 0.727 134,183 0.6777 -4.17%
2001-09-27 0 0.024 0.022 0.024 0.022 0.024 805,000 18,970 0.0236 0.727 0.666 0.727 0.666 0.727 26,573 0.7139 0.00%
2001-09-26 0 0.024 0.022 0.024 0.022 0.024 520,000 11,870 0.0228 0.727 0.666 0.727 0.666 0.727 17,165 0.6915 0.00%
2001-09-25 0 0.024 0.022 0.024 0.024 0.024 1,650,000 39,600 0.0240 0.727 0.666 0.727 0.727 0.727 54,466 0.7271 0.00%
2001-09-24 0 0.024 0.022 0.024 0.022 0.024 600,000 13,800 0.0230 0.727 0.666 0.727 0.666 0.727 19,806 0.6968 9.09%
2001-09-21 0 0.022 0.022 0.023 0.022 0.022 1,600,000 35,200 0.0220 0.666 0.666 0.697 0.666 0.666 52,815 0.6665 0.00%
2001-09-20 0 0.022 0.022 0.023 0.021 0.023 500,000 11,050 0.0221 0.666 0.666 0.697 0.636 0.697 16,505 0.6695 4.76%
2001-09-19 0 0.021 0.021 0.023 0.021 0.023 500,000 10,900 0.0218 0.636 0.636 0.697 0.636 0.697 16,505 0.6604 0.00%
2001-09-18 0 0.021 0.021 0.023 0.021 0.024 1,990,000 42,890 0.0216 0.636 0.636 0.697 0.636 0.727 65,689 0.6529 -4.55%
2001-09-17 0 0.022 0.022 0.023 0.022 0.023 2,020,000 45,760 0.0227 0.666 0.666 0.697 0.666 0.697 66,679 0.6863 0.00%
2001-09-14 0 0.022 0.022 0.023 0.020 0.023 2,600,000 56,800 0.0218 0.666 0.666 0.697 0.606 0.697 85,825 0.6618 -12.00%
2001-09-13 0 0.025 0.022 0.025 0.022 0.025 810,000 18,440 0.0228 0.757 0.666 0.757 0.666 0.757 26,738 0.6897 8.70%
2001-09-12 0 0.023 0.022 0.024 0.022 0.023 6,900,000 156,520 0.0227 0.697 0.666 0.727 0.666 0.697 227,765 0.6872 -14.81%
2001-09-11 0 0.027 0.026 0.028 0.027 0.027 1,900,000 51,300 0.0270 0.818 0.788 0.848 0.818 0.818 62,718 0.8179 3.85%
2001-09-10 0 0.026 0.026 0.028 0.026 0.029 2,320,000 62,380 0.0269 0.788 0.788 0.848 0.788 0.879 76,582 0.8146 -7.14%
2001-09-07 0 0.028 0.028 0.029 0.028 0.029 355,000 10,140 0.0286 0.848 0.848 0.879 0.848 0.879 11,718 0.8653 -6.67%
2001-09-06 0 0.030 0.028 0.030 0.028 0.030 3,750,000 106,900 0.0285 0.909 0.848 0.909 0.848 0.909 123,785 0.8636 3.45%
2001-09-05 0 0.029 0.028 0.029 0.028 0.030 2,735,000 78,150 0.0286 0.879 0.848 0.879 0.848 0.909 90,281 0.8656 0.00%
2001-09-04 0 0.029 0.029 0.030 0.028 0.030 1,710,000 50,600 0.0296 0.879 0.879 0.909 0.848 0.909 56,446 0.8964 -6.45%
2001-09-03 0 0.031 0.029 0.031 0.029 0.032 8,750,000 259,200 0.0296 0.939 0.879 0.939 0.879 0.969 288,833 0.8974 0.00%
2001-08-31 0 0.031 0.030 0.031 0.030 0.032 2,400,000 73,300 0.0305 0.939 0.909 0.939 0.909 0.969 79,223 0.9252 -3.13%
2001-08-30 0 0.032 0.031 0.032 0.031 0.032 4,000,000 124,500 0.0311 0.969 0.939 0.969 0.939 0.969 132,038 0.9429 3.23%
2001-08-29 0 0.031 0.031 0.032 0.031 0.032 3,485,600 108,347 0.0311 0.939 0.939 0.969 0.939 0.969 115,058 0.9417 0.00%
2001-08-28 0 0.031 0.030 0.032 0.031 0.033 3,300,000 102,700 0.0311 0.939 0.909 0.969 0.939 1.000 108,931 0.9428 -3.13%
2001-08-27 0 0.032 0.031 0.032 0.031 0.032 9,915,000 315,725 0.0318 0.969 0.939 0.969 0.939 0.969 327,289 0.9647 3.23%
2001-08-24 0 0.031 0.031 0.032 0.031 0.032 1,600,000 50,100 0.0313 0.939 0.939 0.969 0.939 0.969 52,815 0.9486 -3.13%
2001-08-23 0 0.032 0.031 0.032 0.031 0.032 1,600,000 49,900 0.0312 0.969 0.939 0.969 0.939 0.969 52,815 0.9448 6.67%
2001-08-22 0 0.030 0.030 0.031 0.030 0.032 2,200,000 68,400 0.0311 0.909 0.909 0.939 0.909 0.969 72,621 0.9419 -6.25%
2001-08-21 0 0.032 0.032 0.033 0.032 0.033 910,000 29,520 0.0324 0.969 0.969 1.000 0.969 1.000 30,039 0.9827 3.23%
2001-08-20 0 0.031 0.031 0.033 0.031 0.033 2,710,000 86,730 0.0320 0.939 0.939 1.000 0.939 1.000 89,456 0.9695 -8.82%
2001-08-17 0 0.034 0.033 0.034 0.034 0.034 900,000 30,600 0.0340 1.030 1.000 1.030 1.030 1.030 29,709 1.0300 0.00%
2001-08-16 0 0.034 0.032 0.034 0.032 0.034 1,600,000 51,900 0.0324 1.030 0.969 1.030 0.969 1.030 52,815 0.9827 3.03%
2001-08-15 0 0.033 0.032 0.033 0.032 0.035 6,100,000 200,100 0.0328 1.000 0.969 1.000 0.969 1.060 201,358 0.9938 0.00%
2001-08-14 0 0.033 0.033 0.034 0.033 0.033 700,000 23,100 0.0330 1.000 1.000 1.030 1.000 1.000 23,107 0.9997 0.00%
2001-08-13 0 0.033 0.032 0.033 0.032 0.035 1,100,000 35,900 0.0326 1.000 0.969 1.000 0.969 1.060 36,310 0.9887 -5.71%
2001-08-10 0 0.035 0.033 0.035 0.032 0.035 4,440,000 145,730 0.0328 1.060 1.000 1.060 0.969 1.060 146,562 0.9943 6.06%
2001-08-09 0 0.033 0.032 0.034 0.032 0.035 1,900,000 62,700 0.0330 1.000 0.969 1.030 0.969 1.060 62,718 0.9997 -8.33%
2001-08-08 0 0.036 0.035 0.036 0.035 0.036 940,000 33,240 0.0354 1.091 1.060 1.091 1.060 1.091 31,029 1.0713 0.00%
2001-08-07 0 0.036 0.033 0.036 0.034 0.036 800,000 27,600 0.0345 1.091 1.000 1.091 1.030 1.091 26,408 1.0452 -2.70%
2001-08-06 0 0.037 0.034 0.037 0.034 0.038 1,800,000 62,800 0.0349 1.121 1.030 1.121 1.030 1.151 59,417 1.0569 0.00%
2001-08-03 0 0.037 0.036 0.038 0.036 0.037 1,100,000 40,500 0.0368 1.121 1.091 1.151 1.091 1.121 36,310 1.1154 0.00%
2001-08-02 0 0.037 0.036 0.038 0.037 0.038 900,000 33,700 0.0374 1.121 1.091 1.151 1.121 1.151 29,709 1.1344 -2.63%
2001-08-01 0 0.038 0.038 0.039 0.038 0.038 600,000 22,800 0.0380 1.151 1.151 1.181 1.151 1.151 19,806 1.1512 0.00%
2001-07-31 0 0.038 0.037 0.039 0.037 0.038 1,080,000 40,340 0.0374 1.151 1.121 1.181 1.121 1.151 35,650 1.1316 5.56%
2001-07-30 0 0.036 0.036 0.038 0.036 0.038 875,000 32,850 0.0375 1.091 1.091 1.151 1.091 1.151 28,883 1.1373 -2.70%
2001-07-27 0 0.037 0.035 0.037 0.037 0.037 650,000 24,050 0.0370 1.121 1.060 1.121 1.121 1.121 21,456 1.1209 5.71%
2001-07-26 0 0.035 0.035 0.037 0.035 0.037 1,320,000 46,600 0.0353 1.060 1.060 1.121 1.060 1.121 43,572 1.0695 0.00%
2001-07-24 0 0.035 0.035 0.036 0.034 0.036 1,510,000 52,650 0.0349 1.060 1.060 1.091 1.030 1.091 49,844 1.0563 0.00%
2001-07-23 0 0.035 0.035 0.037 0.035 0.038 1,433,100 51,637 0.0360 1.060 1.060 1.121 1.060 1.151 47,306 1.0916 -7.89%
2001-07-20 0 0.038 0.036 0.038 0.035 0.038 980,000 35,780 0.0365 1.151 1.091 1.151 1.060 1.151 32,349 1.1061 5.56%
2001-07-19 0 0.036 0.035 0.036 0.035 0.036 3,600,000 128,000 0.0356 1.091 1.060 1.091 1.060 1.091 118,834 1.0771 -2.70%
2001-07-18 0 0.037 0.037 0.038 0.036 0.039 2,700,000 99,800 0.0370 1.121 1.121 1.151 1.091 1.181 89,126 1.1198 -7.50%
2001-07-17 0 0.040 0.038 0.040 0.036 0.040 1,300,000 50,540 0.0389 1.212 1.151 1.212 1.091 1.212 42,912 1.1778 -2.44%
2001-07-16 0 0.041 0.040 0.041 0.040 0.041 3,000,000 120,600 0.0402 1.242 1.212 1.242 1.212 1.242 99,028 1.2178 2.50%
2001-07-13 0 0.040 0.039 0.042 0.039 0.043 2,000,000 80,300 0.0402 1.212 1.181 1.272 1.181 1.303 66,019 1.2163 0.00%
2001-07-12 0 0.040 0.040 0.041 0.039 0.040 2,540,000 101,550 0.0400 1.212 1.212 1.242 1.181 1.212 83,844 1.2112 0.00%
2001-07-11 0 0.040 0.039 0.040 0.040 0.040 800,000 32,000 0.0400 1.212 1.181 1.212 1.212 1.212 26,408 1.2118 0.00%
2001-07-10 0 0.040 0.039 0.041 0.039 0.040 900,000 35,400 0.0393 1.212 1.181 1.242 1.181 1.212 29,709 1.1916 0.00%
2001-07-09 0 0.040 0.040 0.042 0.040 0.042 4,250,000 173,090 0.0407 1.212 1.212 1.272 1.212 1.272 140,290 1.2338 -6.98%
2001-07-05 0 0.043 0.042 0.043 0.042 0.043 2,360,000 99,580 0.0422 1.303 1.272 1.303 1.272 1.303 77,902 1.2783 0.00%
2001-07-04 0 0.043 0.042 0.043 0.041 0.043 1,900,000 79,600 0.0419 1.303 1.272 1.303 1.242 1.303 62,718 1.2692 0.00%
2001-07-03 0 0.043 0.042 0.043 0.042 0.043 1,360,000 57,430 0.0422 1.303 1.272 1.303 1.272 1.303 44,893 1.2793 0.00%
2001-06-29 0 0.043 0.043 0.045 0.043 0.043 2,245,000 96,535 0.0430 1.303 1.303 1.363 1.303 1.303 74,106 1.3027 0.00%
2001-06-28 0 0.043 0.043 0.045 0.043 0.044 3,330,000 146,020 0.0438 1.303 1.303 1.363 1.303 1.333 109,921 1.3284 -2.27%
2001-06-27 0 0.044 0.044 0.045 0.043 0.045 4,395,000 194,080 0.0442 1.333 1.333 1.363 1.303 1.363 145,077 1.3378 2.33%
2001-06-26 0 0.043 0.042 0.044 0.043 0.043 1,300,000 56,000 0.0431 1.303 1.272 1.333 1.303 1.303 42,912 1.3050 -4.44%
2001-06-22 0 0.045 0.043 0.045 0.043 0.047 4,210,000 188,250 0.0447 1.363 1.303 1.363 1.303 1.424 138,970 1.3546 2.27%
2001-06-21 0 0.044 0.043 0.044 0.043 0.044 3,100,000 136,100 0.0439 1.333 1.303 1.333 1.303 1.333 102,329 1.3300 4.76%
2001-06-20 0 0.042 0.042 0.044 0.042 0.043 700,000 30,000 0.0429 1.272 1.272 1.333 1.272 1.303 23,107 1.2983 -2.33%
2001-06-19 0 0.043 0.042 0.044 0.041 0.044 5,250,000 221,350 0.0422 1.303 1.272 1.333 1.242 1.333 173,300 1.2773 -2.27%
2001-06-18 0 0.044 0.041 0.044 0.042 0.045 2,600,000 110,340 0.0424 1.333 1.242 1.333 1.272 1.363 85,825 1.2856 2.33%
2001-06-15 0 0.043 0.043 0.044 0.040 0.044 7,390,000 304,850 0.0413 1.303 1.303 1.333 1.212 1.333 243,940 1.2497 0.00%
2001-06-14 0 0.043 0.042 0.046 0.043 0.049 15,030,000 688,090 0.0458 1.303 1.272 1.394 1.303 1.484 496,132 1.3869 -14.00%
2001-06-13 0 0.050 0.047 0.050 0.047 0.050 12,150,000 587,300 0.0483 1.515 1.424 1.515 1.424 1.515 401,065 1.4644 -1.96%
2001-06-12 0 0.051 0.050 0.051 0.050 0.053 14,230,000 722,000 0.0507 1.545 1.515 1.545 1.515 1.606 469,725 1.5371 -1.92%
2001-06-11 0 0.052 0.051 0.052 0.050 0.053 26,035,000 1,340,210 0.0515 1.575 1.545 1.575 1.515 1.606 859,401 1.5595 4.00%
2001-06-08 0 0.050 0.050 0.051 0.049 0.050 22,960,000 1,145,870 0.0499 1.515 1.515 1.545 1.484 1.515 757,897 1.5119 4.17%
2001-06-07 0 0.048 0.047 0.048 0.046 0.048 7,800,000 363,800 0.0466 1.454 1.424 1.454 1.394 1.454 257,474 1.4130 -2.04%
2001-06-06 0 0.049 0.047 0.049 0.046 0.049 13,760,000 650,980 0.0473 1.484 1.424 1.484 1.394 1.484 454,210 1.4332 2.08%
2001-06-05 0 0.048 0.048 0.049 0.046 0.048 12,150,000 570,775 0.0470 1.454 1.454 1.484 1.394 1.454 401,065 1.4231 0.00%
2001-06-04 0 0.048 0.046 0.048 0.047 0.050 12,000,000 581,750 0.0485 1.454 1.394 1.454 1.424 1.515 396,113 1.4686 -2.04%
2001-06-01 0 0.049 0.048 0.049 0.047 0.050 19,885,000 971,795 0.0489 1.484 1.454 1.484 1.424 1.515 656,393 1.4805 2.08%
2001-05-31 0 0.048 0.047 0.048 0.046 0.051 24,960,000 1,218,590 0.0488 1.454 1.424 1.454 1.394 1.545 823,916 1.4790 -5.88%
2001-05-30 0 0.051 0.051 0.052 0.049 0.054 65,245,000 3,373,500 0.0517 1.545 1.545 1.575 1.484 1.636 2,153,702 1.5664 8.51%
2001-05-29 0 0.047 0.047 0.048 0.047 0.050 11,030,000 529,710 0.0480 1.424 1.424 1.454 1.424 1.515 364,094 1.4549 -7.84%
2001-05-28 0 0.051 0.050 0.051 0.046 0.051 10,720,000 521,940 0.0487 1.545 1.515 1.545 1.394 1.545 353,861 1.4750 6.25%
2001-05-25 0 0.048 0.047 0.049 0.048 0.053 15,965,000 808,180 0.0506 1.454 1.424 1.484 1.454 1.606 526,996 1.5336 -4.00%
2001-05-24 0 0.050 0.049 0.050 0.043 0.050 10,670,000 512,360 0.0480 1.515 1.484 1.515 1.303 1.515 352,211 1.4547 21.95%
2001-05-23 0 0.041 0.041 0.043 0.039 0.042 7,625,000 311,090 0.0408 1.242 1.242 1.303 1.181 1.272 251,697 1.2360 5.13%
2001-05-22 0 0.039 0.038 0.040 0.038 0.039 1,540,000 59,760 0.0388 1.181 1.151 1.212 1.151 1.181 50,835 1.1756 5.41%
2001-05-21 0 0.037 0.037 0.038 0.036 0.037 1,600,000 59,000 0.0369 1.121 1.121 1.151 1.091 1.121 52,815 1.1171 2.78%
2001-05-18 0 0.036 0.036 0.038 0.036 0.039 2,350,000 85,450 0.0364 1.091 1.091 1.151 1.091 1.181 77,572 1.1016 -5.26%
2001-05-17 0 0.038 0.036 0.040 0.036 0.038 1,830,000 68,980 0.0377 1.151 1.091 1.212 1.091 1.151 60,407 1.1419 2.70%
2001-05-16 0 0.037 0.036 0.037 0.037 0.037 200,000 7,400 0.0370 1.121 1.091 1.121 1.121 1.121 6,602 1.1209 -2.63%
2001-05-15 0 0.038 0.036 0.038 0.037 0.038 3,180,000 117,990 0.0371 1.151 1.091 1.151 1.121 1.151 104,970 1.1240 5.56%
2001-05-14 0 0.036 0.035 0.038 0.035 0.037 2,740,000 98,640 0.0360 1.091 1.060 1.151 1.060 1.121 90,446 1.0906 -2.70%
2001-05-11 0 0.037 0.035 0.037 0.037 0.037 1,100,000 40,700 0.0370 1.121 1.060 1.121 1.121 1.121 36,310 1.1209 2.78%
2001-05-10 0 0.036 0.036 0.038 0.035 0.036 2,850,000 101,550 0.0356 1.091 1.091 1.151 1.060 1.091 94,077 1.0794 2.86%
2001-05-09 0 0.035 0.035 0.037 0.035 0.036 1,600,000 57,500 0.0359 1.060 1.060 1.121 1.060 1.091 52,815 1.0887 -5.41%
2001-05-08 0 0.037 0.035 0.037 0.036 0.037 500,000 18,200 0.0364 1.121 1.060 1.121 1.091 1.121 16,505 1.1027 2.78%
2001-05-07 0 0.036 0.035 0.037 0.036 0.037 2,200,000 80,400 0.0365 1.091 1.060 1.121 1.091 1.121 72,621 1.1071 0.00%
2001-05-04 0 0.036 0.036 0.038 0.036 0.037 2,600,000 94,300 0.0363 1.091 1.091 1.151 1.091 1.121 85,825 1.0988 -2.70%
2001-05-03 0 0.037 0.037 0.038 0.036 0.038 8,595,000 316,425 0.0368 1.121 1.121 1.151 1.091 1.151 283,716 1.1153 -2.63%
2001-05-02 0 0.038 0.038 0.040 0.038 0.040 3,135,000 123,830 0.0395 1.151 1.151 1.212 1.151 1.212 103,485 1.1966 0.00%
2001-04-27 0 0.038 0.036 0.039 0.036 0.039 1,500,000 56,500 0.0377 1.151 1.091 1.181 1.091 1.181 49,514 1.1411 0.00%
2001-04-26 0 0.038 0.038 0.039 0.035 0.041 13,600,000 509,800 0.0375 1.151 1.151 1.181 1.060 1.242 448,929 1.1356 15.15%
2001-04-25 0 0.033 0.033 0.035 0.032 0.036 15,485,000 512,485 0.0331 1.000 1.000 1.060 0.969 1.091 511,151 1.0026 6.45%
2001-04-24 0 0.031 0.031 0.034 0.031 0.034 1,125,000 35,460 0.0315 0.939 0.939 1.030 0.939 1.030 37,136 0.9549 -3.13%
2001-04-23 0 0.032 0.032 0.035 0.032 0.034 2,800,000 91,600 0.0327 0.969 0.969 1.060 0.969 1.030 92,426 0.9911 -5.88%
2001-04-20 0 0.034 0.034 0.035 0.032 0.034 2,100,000 70,000 0.0333 1.030 1.030 1.060 0.969 1.030 69,320 1.0098 9.68%
2001-04-19 0 0.031 0.031 0.034 0.031 0.035 3,500,000 119,665 0.0342 0.939 0.939 1.030 0.939 1.060 115,533 1.0358 -3.13%
2001-04-18 0 0.032 0.032 0.034 0.032 0.033 1,500,000 48,300 0.0322 0.969 0.969 1.030 0.969 1.000 49,514 0.9755 -3.03%
2001-04-17 0 0.033 0.030 0.034 0.030 0.033 3,700,000 120,900 0.0327 1.000 0.909 1.030 0.909 1.000 122,135 0.9899 -5.71%
2001-04-12 0 0.035 0.033 0.035 0.035 0.035 200,000 7,000 0.0350 1.060 1.000 1.060 1.060 1.060 6,602 1.0603 6.06%
2001-04-11 0 0.033 0.033 0.037 0.031 0.033 700,000 22,100 0.0316 1.000 1.000 1.121 0.939 1.000 23,107 0.9564 10.00%
2001-04-10 0 0.030 0.029 0.034 0.030 0.034 300,000 9,400 0.0313 0.909 0.879 1.030 0.909 1.030 9,903 0.9492 0.00%
2001-04-09 0 0.030 0.028 0.034 0.030 0.032 3,300,000 100,600 0.0305 0.909 0.848 1.030 0.909 0.969 108,931 0.9235 -6.25%
2001-04-06 0 0.032 0.032 0.034 0.032 0.035 3,730,000 122,260 0.0328 0.969 0.969 1.030 0.969 1.060 123,125 0.9930 -13.51%
2001-04-04 0 0.037 0.031 0.037 0.030 0.037 2,250,000 73,150 0.0325 1.121 0.939 1.121 0.909 1.121 74,271 0.9849 19.35%
2001-04-03 0 0.031 0.031 0.033 0.030 0.033 5,245,000 167,545 0.0319 0.939 0.939 1.000 0.909 1.000 173,135 0.9677 -3.13%
2001-04-02 0 0.032 0.032 0.033 0.032 0.035 5,900,000 192,700 0.0327 0.969 0.969 1.000 0.969 1.060 194,756 0.9894 -13.51%
2001-03-30 0 0.037 0.034 0.037 0.036 0.037 600,000 21,700 0.0362 1.121 1.030 1.121 1.091 1.121 19,806 1.0956 5.71%
2001-03-29 0 0.035 0.034 0.037 0.033 0.035 600,000 20,800 0.0347 1.060 1.030 1.121 1.000 1.060 19,806 1.0502 2.94%
2001-03-28 0 0.034 0.034 0.035 0.034 0.037 700,000 24,400 0.0349 1.030 1.030 1.060 1.030 1.121 23,107 1.0560 -8.11%
2001-03-27 0 0.037 0.034 0.037 0.034 0.037 800,000 28,200 0.0353 1.121 1.030 1.121 1.030 1.121 26,408 1.0679 5.71%
2001-03-26 0 0.035 0.033 0.035 0.034 0.035 2,600,000 88,600 0.0341 1.060 1.000 1.060 1.030 1.060 85,825 1.0323 0.00%
2001-03-23 0 0.035 0.034 0.035 0.035 0.036 1,130,000 39,750 0.0352 1.060 1.030 1.060 1.060 1.091 37,301 1.0657 0.00%
2001-03-22 0 0.035 0.034 0.035 0.033 0.035 400,000 13,740 0.0344 1.060 1.030 1.060 1.000 1.060 13,204 1.0406 -2.78%
2001-03-21 0 0.036 0.036 0.037 0.036 0.037 1,800,000 64,900 0.0361 1.091 1.091 1.121 1.091 1.121 59,417 1.0923 -5.26%
2001-03-20 0 0.038 0.036 0.038 0.036 0.039 4,456,810 162,244 0.0364 1.151 1.091 1.151 1.091 1.181 147,117 1.1028 0.00%
2001-03-19 0 0.038 0.036 0.038 0.039 0.039 100,000 3,900 0.0390 1.151 1.091 1.151 1.181 1.181 3,301 1.1815 0.00%
2001-03-16 0 0.038 0.036 0.037 0.036 0.038 900,000 32,600 0.0362 1.151 1.091 1.121 1.091 1.151 29,709 1.0973 -2.56%
2001-03-15 0 0.039 0.036 0.039 0.036 0.039 900,000 32,700 0.0363 1.181 1.091 1.181 1.091 1.181 29,709 1.1007 -2.50%
2001-03-14 0 0.040 0.036 0.040 0.037 0.040 1,250,000 48,350 0.0387 1.212 1.091 1.212 1.121 1.212 41,262 1.1718 0.00%
2001-03-13 0 0.040 0.036 0.040 0.036 0.040 850,000 32,100 0.0378 1.212 1.091 1.212 1.091 1.212 28,058 1.1441 5.26%
2001-03-12 0 0.038 0.038 0.039 0.038 0.040 2,100,000 81,000 0.0386 1.151 1.151 1.181 1.151 1.212 69,320 1.1685 -5.00%
2001-03-09 0 0.040 0.039 0.040 0.039 0.041 4,500,000 176,900 0.0393 1.212 1.181 1.212 1.181 1.242 148,543 1.1909 0.00%
2001-03-08 0 0.040 0.039 0.040 0.039 0.040 550,000 21,850 0.0397 1.212 1.181 1.212 1.181 1.212 18,155 1.2035 0.00%
2001-03-07 0 0.040 0.039 0.040 0.039 0.041 2,600,000 101,960 0.0392 1.212 1.181 1.212 1.181 1.242 85,825 1.1880 2.56%
2001-03-06 0 0.039 0.039 0.040 0.039 0.041 3,870,000 154,380 0.0399 1.181 1.181 1.212 1.181 1.242 127,747 1.2085 -2.50%
2001-03-05 0 0.040 0.039 0.040 0.039 0.041 12,980,000 507,020 0.0391 1.212 1.181 1.212 1.181 1.242 428,463 1.1833 0.00%
2001-03-02 0 0.040 0.038 0.040 0.039 0.041 5,370,000 211,070 0.0393 1.212 1.151 1.212 1.181 1.242 177,261 1.1907 -2.44%
2001-03-01 0 0.041 0.040 0.041 0.040 0.042 5,050,000 206,330 0.0409 1.242 1.212 1.242 1.212 1.272 166,698 1.2377 -4.65%
2001-02-28 0 0.043 0.041 0.043 0.041 0.043 4,200,000 176,200 0.0420 1.303 1.242 1.303 1.242 1.303 138,640 1.2709 -2.27%
2001-02-27 0 0.044 0.043 0.044 0.043 0.044 2,650,000 114,150 0.0431 1.333 1.303 1.333 1.303 1.333 87,475 1.3049 0.00%
2001-02-26 0 0.044 0.042 0.044 0.042 0.044 5,840,000 250,220 0.0428 1.333 1.272 1.333 1.272 1.333 192,775 1.2980 0.00%
2001-02-23 0 0.044 0.043 0.044 0.042 0.044 3,400,000 143,800 0.0423 1.333 1.303 1.333 1.272 1.333 112,232 1.2813 0.00%
2001-02-22 0 0.044 0.042 0.044 0.042 0.044 1,450,000 61,650 0.0425 1.333 1.272 1.333 1.272 1.333 47,864 1.2880 2.33%
2001-02-21 0 0.043 0.043 0.045 0.043 0.045 3,505,000 153,615 0.0438 1.303 1.303 1.363 1.303 1.363 115,698 1.3277 -4.44%
2001-02-20 0 0.045 0.044 0.045 0.043 0.045 5,640,000 248,160 0.0440 1.363 1.333 1.363 1.303 1.363 186,173 1.3330 4.65%
2001-02-19 0 0.043 0.043 0.045 0.043 0.046 6,360,000 276,710 0.0435 1.303 1.303 1.363 1.303 1.394 209,940 1.3180 -4.44%
2001-02-16 0 0.045 0.043 0.045 0.043 0.049 17,040,000 792,100 0.0465 1.363 1.303 1.363 1.303 1.484 562,481 1.4082 0.00%
2001-02-15 0 0.045 0.044 0.046 0.042 0.046 11,920,000 523,100 0.0439 1.363 1.333 1.394 1.272 1.394 393,473 1.3294 4.65%
2001-02-14 0 0.043 0.041 0.043 0.041 0.043 7,550,000 313,450 0.0415 1.303 1.242 1.303 1.242 1.303 249,221 1.2577 0.00%
2001-02-13 0 0.043 0.042 0.043 0.040 0.043 32,725,000 1,337,975 0.0409 1.303 1.272 1.303 1.212 1.303 1,080,234 1.2386 7.50%
2001-02-12 0 0.040 0.039 0.040 0.039 0.042 5,590,000 223,740 0.0400 1.212 1.181 1.212 1.181 1.272 184,523 1.2125 -2.44%
2001-02-09 0 0.041 0.040 0.041 0.040 0.041 6,280,000 251,350 0.0400 1.242 1.212 1.242 1.212 1.242 207,299 1.2125 2.50%
2001-02-08 0 0.040 0.040 0.041 0.038 0.041 3,235,000 128,100 0.0396 1.212 1.212 1.242 1.151 1.242 106,786 1.1996 -2.44%
2001-02-07 0 0.041 0.039 0.041 0.039 0.043 6,755,000 274,445 0.0406 1.242 1.181 1.242 1.181 1.303 222,979 1.2308 -2.38%
2001-02-06 0 0.042 0.042 0.043 0.040 0.045 14,368,234 614,173 0.0427 1.272 1.272 1.303 1.212 1.363 474,288 1.2949 5.00%
2001-02-05 0 0.040 0.039 0.040 0.038 0.040 3,350,000 130,990 0.0391 1.212 1.181 1.212 1.151 1.212 110,582 1.1846 0.00%
2001-02-02 0 0.040 0.039 0.040 0.039 0.041 5,400,000 212,100 0.0393 1.212 1.181 1.212 1.181 1.242 178,251 1.1899 0.00%
2001-02-01 0 0.040 0.038 0.040 0.038 0.040 13,900,000 534,200 0.0384 1.212 1.151 1.212 1.151 1.212 458,831 1.1643 2.56%
2001-01-31 0 0.039 0.038 0.040 0.038 0.040 16,160,000 626,730 0.0388 1.181 1.151 1.212 1.151 1.212 533,433 1.1749 -2.50%
2001-01-30 0 0.040 0.039 0.040 0.038 0.040 5,020,000 196,600 0.0392 1.212 1.181 1.212 1.151 1.212 165,707 1.1864 0.00%
2001-01-29 0 0.040 0.039 0.040 0.038 0.040 2,850,000 111,100 0.0390 1.212 1.181 1.212 1.151 1.212 94,077 1.1809 -2.44%
2001-01-23 0 0.041 0.040 0.041 0.040 0.041 200,000 8,100 0.0405 1.242 1.212 1.242 1.212 1.242 6,602 1.2269 0.00%
2001-01-22 0 0.041 0.040 0.041 0.040 0.041 4,920,000 197,220 0.0401 1.242 1.212 1.242 1.212 1.242 162,407 1.2144 0.00%
2001-01-19 0 0.041 0.040 0.041 0.040 0.041 8,870,000 356,600 0.0402 1.242 1.212 1.242 1.212 1.242 292,794 1.2179 5.13%
2001-01-18 0 0.039 0.038 0.040 0.037 0.040 8,330,000 317,790 0.0382 1.181 1.151 1.212 1.121 1.212 274,969 1.1557 5.41%
2001-01-17 0 0.037 0.037 0.038 0.037 0.039 1,855,000 69,035 0.0372 1.121 1.121 1.151 1.121 1.181 61,233 1.1274 -2.63%
2001-01-16 0 0.038 0.037 0.039 0.037 0.038 600,000 22,500 0.0375 1.151 1.121 1.181 1.121 1.151 19,806 1.1360 0.00%
2001-01-15 0 0.038 0.038 0.039 0.038 0.039 3,550,000 135,100 0.0381 1.151 1.151 1.181 1.151 1.181 117,184 1.1529 0.00%
2001-01-12 0 0.038 0.038 0.040 0.038 0.041 7,521,600 296,242 0.0394 1.151 1.151 1.212 1.151 1.242 248,284 1.1932 -7.32%
2001-01-11 0 0.041 0.039 0.041 0.039 0.041 7,210,000 286,910 0.0398 1.242 1.181 1.242 1.181 1.242 237,998 1.2055 0.00%
2001-01-10 0 0.041 0.040 0.041 0.040 0.041 6,330,000 253,630 0.0401 1.242 1.212 1.242 1.212 1.242 208,950 1.2138 -2.38%
2001-01-09 0 0.042 0.040 0.042 0.039 0.042 11,280,000 452,200 0.0401 1.272 1.212 1.272 1.181 1.272 372,347 1.2145 0.00%
2001-01-08 0 0.042 0.040 0.042 0.038 0.043 14,630,000 586,400 0.0401 1.272 1.212 1.272 1.151 1.303 482,928 1.2143 5.00%
2001-01-05 0 0.040 0.039 0.040 0.038 0.040 12,835,000 497,200 0.0387 1.212 1.181 1.212 1.151 1.212 423,676 1.1735 2.56%
2001-01-04 0 0.039 0.038 0.039 0.037 0.039 7,470,000 284,220 0.0380 1.181 1.151 1.181 1.121 1.181 246,581 1.1526 8.33%
2001-01-03 0 0.036 0.036 0.038 0.036 0.038 305,000 11,180 0.0367 1.091 1.091 1.151 1.091 1.151 10,068 1.1105 -5.26%
2001-01-02 0 0.038 0.036 0.038 0.037 0.038 2,910,000 108,310 0.0372 1.151 1.091 1.151 1.121 1.151 96,058 1.1276 0.00%
2000-12-29 0 0.038 0.038 0.039 0.037 0.040 6,800,000 258,500 0.0380 1.151 1.151 1.181 1.121 1.212 224,464 1.1516 2.70%
2000-12-28 0 0.037 0.037 0.038 0.037 0.038 2,140,000 80,320 0.0375 1.121 1.121 1.151 1.121 1.151 70,640 1.1370 -2.63%
2000-12-27 0 0.038 0.037 0.038 0.037 0.040 6,700,000 252,100 0.0376 1.151 1.121 1.151 1.121 1.212 221,163 1.1399 -5.00%
2000-12-22 0 0.040 0.039 0.040 0.039 0.042 4,700,000 185,100 0.0394 1.212 1.181 1.212 1.181 1.272 155,144 1.1931 -2.44%
2000-12-21 0 0.041 0.039 0.041 0.039 0.045 5,360,000 215,800 0.0403 1.242 1.181 1.242 1.181 1.363 176,931 1.2197 2.50%
2000-12-20 0 0.040 0.038 0.040 0.037 0.040 4,440,000 170,930 0.0385 1.212 1.151 1.212 1.121 1.212 146,562 1.1663 -2.44%
2000-12-19 0 0.041 0.038 0.041 0.038 0.041 4,240,000 165,520 0.0390 1.242 1.151 1.242 1.151 1.242 139,960 1.1826 7.89%
2000-12-18 0 0.038 0.038 0.041 0.038 0.040 10,508,600 408,748 0.0389 1.151 1.151 1.242 1.151 1.212 346,883 1.1783 -9.52%
2000-12-15 0 0.042 0.040 0.042 0.038 0.043 24,510,000 1,008,170 0.0411 1.272 1.212 1.272 1.151 1.303 809,062 1.2461 2.44%
2000-12-14 0 0.041 0.041 0.043 0.041 0.045 6,870,000 289,480 0.0421 1.242 1.242 1.303 1.242 1.363 226,775 1.2765 -6.82%
2000-12-13 0 0.044 0.043 0.044 0.043 0.045 1,220,000 52,700 0.0432 1.333 1.303 1.333 1.303 1.363 40,272 1.3086 -2.22%
2000-12-12 0 0.045 0.043 0.045 0.043 0.047 9,900,000 436,900 0.0441 1.363 1.303 1.363 1.303 1.424 326,794 1.3369 -2.17%
2000-12-11 0 0.046 0.046 0.047 0.046 0.047 1,250,000 57,600 0.0461 1.394 1.394 1.424 1.394 1.424 41,262 1.3960 -2.13%
2000-12-08 0 0.047 0.044 0.047 0.044 0.047 1,500,000 68,350 0.0456 1.424 1.333 1.424 1.333 1.424 49,514 1.3804 2.17%
2000-12-07 0 0.046 0.044 0.046 0.043 0.046 4,900,000 216,800 0.0442 1.394 1.333 1.394 1.303 1.394 161,746 1.3404 -2.13%
2000-12-06 0 0.047 0.045 0.047 0.045 0.047 1,850,000 83,950 0.0454 1.424 1.363 1.424 1.363 1.424 61,067 1.3747 0.00%
2000-12-05 0 0.047 0.043 0.047 0.043 0.048 4,010,000 178,370 0.0445 1.424 1.303 1.424 1.303 1.454 132,368 1.3475 0.00%
2000-12-04 0 0.047 0.044 0.047 0.042 0.047 4,150,000 183,140 0.0441 1.424 1.333 1.424 1.272 1.424 136,989 1.3369 -4.08%
2000-12-01 0 0.049 0.046 0.049 0.041 0.050 6,110,000 288,340 0.0472 1.484 1.394 1.484 1.242 1.515 201,688 1.4296 11.36%
2000-11-30 0 0.044 0.042 0.044 0.041 0.044 5,240,000 219,810 0.0419 1.333 1.272 1.333 1.242 1.333 172,970 1.2708 0.00%
2000-11-29 0 0.044 0.041 0.044 0.041 0.045 6,400,000 270,900 0.0423 1.333 1.242 1.333 1.242 1.363 211,261 1.2823 0.00%
2000-11-28 0 0.044 0.043 0.044 0.043 0.046 6,270,000 275,910 0.0440 1.333 1.303 1.333 1.303 1.394 206,969 1.3331 -2.22%
2000-11-27 0 0.045 0.045 0.046 0.045 0.046 5,410,000 245,380 0.0454 1.363 1.363 1.394 1.363 1.394 178,581 1.3741 -4.26%
2000-11-24 0 0.047 0.046 0.048 0.045 0.049 21,970,000 1,014,540 0.0462 1.424 1.394 1.454 1.363 1.484 725,218 1.3989 -2.08%
2000-11-23 0 0.048 0.047 0.049 0.047 0.049 6,565,000 310,405 0.0473 1.454 1.424 1.484 1.424 1.484 216,707 1.4324 -4.00%
2000-11-22 0 0.050 0.047 0.051 0.046 0.050 11,080,000 524,480 0.0473 1.515 1.424 1.545 1.394 1.515 365,745 1.4340 2.04%
2000-11-21 0 0.049 0.049 0.050 0.047 0.050 2,250,000 111,100 0.0494 1.484 1.484 1.515 1.424 1.515 74,271 1.4959 -2.00%
2000-11-20 0 0.050 0.050 0.051 0.048 0.052 4,200,000 207,400 0.0494 1.515 1.515 1.545 1.454 1.575 138,640 1.4960 4.17%
2000-11-17 0 0.048 0.047 0.048 0.046 0.052 18,890,000 921,750 0.0488 1.454 1.424 1.454 1.394 1.575 623,549 1.4782 2.13%
2000-11-16 0 0.047 0.047 0.049 0.047 0.049 1,600,000 76,760 0.0480 1.424 1.424 1.484 1.424 1.484 52,815 1.4534 0.00%
2000-11-15 0 0.047 0.047 0.048 0.047 0.049 4,350,000 206,660 0.0475 1.424 1.424 1.454 1.424 1.484 143,591 1.4392 -6.00%
2000-11-14 0 0.050 0.048 0.050 0.047 0.051 10,250,000 496,820 0.0485 1.515 1.454 1.515 1.424 1.545 338,347 1.4684 -1.96%
2000-11-13 0 0.051 0.049 0.051 0.048 0.051 5,050,000 249,550 0.0494 1.545 1.484 1.545 1.454 1.545 166,698 1.4970 2.00%
2000-11-10 0 0.050 0.050 0.051 0.050 0.052 11,140,000 564,015 0.0506 1.515 1.515 1.545 1.515 1.575 367,725 1.5338 -1.96%
2000-11-09 0 0.051 0.050 0.051 0.050 0.053 34,600,000 1,748,685 0.0505 1.545 1.515 1.545 1.515 1.606 1,142,127 1.5311 -3.77%
2000-11-08 0 0.053 0.051 0.053 0.050 0.056 17,830,000 943,450 0.0529 1.606 1.545 1.606 1.515 1.696 588,559 1.6030 0.00%
2000-11-07 0 0.053 0.052 0.054 0.050 0.054 14,790,000 760,780 0.0514 1.606 1.575 1.636 1.515 1.636 488,210 1.5583 3.92%
2000-11-06 0 0.051 0.049 0.052 0.050 0.056 8,630,000 453,580 0.0526 1.545 1.484 1.575 1.515 1.696 284,872 1.5922 -10.53%
2000-11-03 0 0.057 0.055 0.057 0.050 0.060 24,255,000 1,372,935 0.0566 1.727 1.666 1.727 1.515 1.818 800,644 1.7148 1.79%
2000-11-02 0 0.056 0.054 0.056 0.054 0.070 26,410,000 1,601,440 0.0606 1.696 1.636 1.696 1.636 2.121 871,780 1.8370 -13.85%
2000-11-01 0 0.065 0.064 0.065 0.060 0.083 68,611,000 4,636,520 0.0676 1.969 1.939 1.969 1.818 2.514 2,264,812 2.0472 16.07%
2000-10-31 1 0.056 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-10-30 1 0.056 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-10-27 1 0.056 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-10-26 0 0.056 0.054 0.056 0.053 0.057 12,295,000 673,575 0.0548 1.696 1.636 1.696 1.606 1.727 405,851 1.6597 0.00%
2000-10-25 0 0.056 0.054 0.056 0.053 0.060 32,440,000 1,693,690 0.0522 1.696 1.636 1.696 1.606 1.818 1,070,827 1.5817 -5.08%
2000-10-24 0 0.059 0.058 0.059 0.055 0.061 44,670,000 2,623,855 0.0587 1.787 1.757 1.787 1.666 1.848 1,474,532 1.7794 1.72%
2000-10-23 0 0.058 0.050 0.060 0.048 0.058 10,600,000 558,470 0.0527 1.757 1.515 1.818 1.454 1.757 349,900 1.5961 20.83%
2000-10-20 0 0.048 0.048 0.051 0.048 0.052 8,570,000 416,450 0.0486 1.454 1.454 1.545 1.454 1.575 282,891 1.4721 -4.00%
2000-10-19 0 0.050 0.047 0.050 0.046 0.051 9,490,000 468,500 0.0494 1.515 1.424 1.515 1.394 1.545 313,260 1.4956 4.17%
2000-10-18 0 0.048 0.047 0.049 0.048 0.051 9,750,000 474,750 0.0487 1.454 1.424 1.484 1.454 1.545 321,842 1.4751 -4.00%
2000-10-17 0 0.050 0.050 0.051 0.050 0.052 8,020,000 402,100 0.0501 1.515 1.515 1.545 1.515 1.575 264,736 1.5189 -3.85%
2000-10-16 0 0.052 0.050 0.053 0.050 0.055 4,340,000 228,870 0.0527 1.575 1.515 1.606 1.515 1.666 143,261 1.5976 -1.89%
2000-10-13 0 0.053 0.050 0.053 0.050 0.055 5,270,000 274,610 0.0521 1.606 1.515 1.606 1.515 1.666 173,960 1.5786 -1.85%
2000-10-12 0 0.054 0.051 0.054 0.051 0.055 1,845,000 95,645 0.0518 1.636 1.545 1.636 1.545 1.666 60,902 1.5705 -1.82%
2000-10-11 0 0.055 0.052 0.055 0.053 0.057 1,040,000 56,820 0.0546 1.666 1.575 1.666 1.606 1.727 34,330 1.6551 -5.17%
2000-10-10 0 0.058 0.053 0.058 0.053 0.060 2,050,000 114,400 0.0558 1.757 1.606 1.757 1.606 1.818 67,669 1.6906 0.00%
2000-10-09 0 0.058 0.053 0.064 0.056 0.061 2,010,000 116,400 0.0579 1.757 1.606 1.939 1.696 1.848 66,349 1.7544 1.16%
2000-10-05 0 0.061 0.060 0.061 0.056 0.061 2,920,000 167,335 0.0573 1.737 1.708 1.737 1.595 1.737 102,552 1.6317 1.67%
2000-10-04 0 0.060 0.057 0.060 0.057 0.061 3,650,000 214,545 0.0588 1.708 1.623 1.708 1.623 1.737 128,190 1.6736 -3.23%
2000-10-03 0 0.062 0.061 0.062 0.062 0.064 3,070,000 190,920 0.0622 1.765 1.737 1.765 1.765 1.822 107,820 1.7707 -3.13%
2000-09-29 0 0.064 0.061 0.066 0.060 0.068 8,610,000 543,370 0.0631 1.822 1.737 1.879 1.708 1.936 302,388 1.7969 -1.54%
2000-09-28 0 0.065 0.065 0.067 0.062 0.069 5,065,000 329,445 0.0650 1.851 1.851 1.908 1.765 1.965 177,885 1.8520 -5.80%
2000-09-27 0 0.069 0.065 0.069 0.054 0.070 11,960,000 773,920 0.0647 1.965 1.851 1.965 1.538 1.993 420,041 1.8425 11.29%
2000-09-26 0 0.062 0.062 0.064 0.061 0.069 12,935,000 849,190 0.0657 1.765 1.765 1.822 1.737 1.965 454,284 1.8693 -21.52%
2000-09-25 0 0.079 0.075 0.078 0.070 0.083 30,695,000 2,432,080 0.0792 2.249 2.136 2.221 1.993 2.363 1,078,025 2.2561 12.86%
2000-09-22 0 0.070 0.068 0.071 0.065 0.071 9,622,200 653,452 0.0679 1.993 1.936 2.022 1.851 2.022 337,937 1.9337 7.69%
2000-09-21 0 0.065 0.065 0.069 0.065 0.071 4,105,000 282,500 0.0688 1.851 1.851 1.965 1.851 2.022 144,170 1.9595 -4.41%
2000-09-20 0 0.068 0.065 0.068 0.068 0.068 1,400,000 95,200 0.0680 1.936 1.851 1.936 1.936 1.936 49,169 1.9362 -2.86%
2000-09-19 0 0.070 0.068 0.070 0.068 0.070 6,020,000 413,950 0.0688 1.993 1.936 1.993 1.936 1.993 211,426 1.9579 4.48%
2000-09-18 0 0.067 0.067 0.069 0.067 0.071 10,990,000 760,970 0.0692 1.908 1.908 1.965 1.908 2.022 385,975 1.9716 -5.63%
2000-09-15 0 0.071 0.068 0.071 0.068 0.074 9,170,000 641,320 0.0699 2.022 1.936 2.022 1.936 2.107 322,055 1.9913 -2.74%
2000-09-14 0 0.073 0.071 0.073 0.070 0.078 19,300,000 1,425,450 0.0739 2.079 2.022 2.079 1.993 2.221 677,826 2.1030 5.80%
2000-09-12 0 0.069 0.069 0.071 0.067 0.071 6,955,000 483,765 0.0696 1.965 1.965 2.022 1.908 2.022 244,263 1.9805 1.47%
2000-09-11 0 0.068 0.068 0.069 0.065 0.072 11,440,000 778,900 0.0681 1.936 1.936 1.965 1.851 2.050 401,779 1.9386 6.25%
2000-09-08 0 0.064 0.063 0.066 0.064 0.068 4,600,000 300,900 0.0654 1.822 1.794 1.879 1.822 1.936 161,554 1.8625 -8.57%
2000-09-07 0 0.070 0.067 0.070 0.065 0.070 6,725,000 452,800 0.0673 1.993 1.908 1.993 1.851 1.993 236,186 1.9171 2.94%
2000-09-06 0 0.068 0.064 0.070 0.064 0.073 21,799,840 1,496,940 0.0687 1.936 1.822 1.993 1.822 2.079 765,622 1.9552 3.03%
2000-09-05 0 0.066 0.066 0.067 0.060 0.067 11,680,000 745,470 0.0638 1.879 1.879 1.908 1.708 1.908 410,208 1.8173 6.45%
2000-09-04 0 0.062 0.062 0.064 0.060 0.064 7,950,000 488,550 0.0615 1.765 1.765 1.822 1.708 1.822 279,208 1.7498 -6.06%
2000-09-01 0 0.066 0.062 0.066 0.061 0.070 11,495,000 738,120 0.0642 1.879 1.765 1.879 1.737 1.993 403,710 1.8283 4.76%
2000-08-31 0 0.063 0.061 0.063 0.060 0.064 3,320,000 203,190 0.0612 1.794 1.737 1.794 1.708 1.822 116,600 1.7426 -4.55%
2000-08-30 0 0.066 0.062 0.066 0.059 0.066 8,456,460 521,173 0.0616 1.879 1.765 1.879 1.680 1.879 296,995 1.7548 11.86%
2000-08-29 0 0.059 0.058 0.061 0.058 0.062 2,840,000 168,540 0.0593 1.680 1.651 1.737 1.651 1.765 99,742 1.6898 -1.67%
2000-08-28 0 0.060 0.058 0.060 0.058 0.063 7,355,000 439,200 0.0597 1.708 1.651 1.708 1.651 1.794 258,311 1.7003 -3.23%
2000-08-25 0 0.062 0.061 0.062 0.059 0.064 6,170,000 371,650 0.0602 1.765 1.737 1.765 1.680 1.822 216,694 1.7151 -4.62%
2000-08-24 0 0.065 0.063 0.065 0.063 0.066 3,540,000 227,700 0.0643 1.851 1.794 1.851 1.794 1.879 124,327 1.8315 0.00%
2000-08-23 0 0.065 0.064 0.067 0.064 0.069 4,470,000 293,070 0.0656 1.851 1.822 1.908 1.822 1.965 156,989 1.8668 -7.14%
2000-08-22 0 0.070 0.067 0.070 0.065 0.070 5,550,000 368,100 0.0663 1.993 1.908 1.993 1.851 1.993 194,919 1.8885 4.48%
2000-08-21 0 0.067 0.061 0.067 0.061 0.067 1,000,000 63,200 0.0632 1.908 1.737 1.908 1.737 1.908 35,121 1.7995 9.84%
2000-08-18 0 0.061 0.061 0.065 0.061 0.061 800,000 48,800 0.0610 1.737 1.737 1.851 1.737 1.737 28,096 1.7369 0.00%
2000-08-17 0 0.061 0.061 0.065 0.061 0.066 1,380,000 87,005 0.0630 1.737 1.737 1.851 1.737 1.879 48,466 1.7952 -7.58%
2000-08-16 0 0.066 0.064 0.068 0.060 0.066 5,090,000 320,810 0.0630 1.879 1.822 1.936 1.708 1.879 178,763 1.7946 8.20%
2000-08-15 0 0.061 0.059 0.061 0.057 0.063 3,000,000 179,500 0.0598 1.737 1.680 1.737 1.623 1.794 105,362 1.7037 -6.15%
2000-08-14 0 0.065 0.059 0.066 0.040 0.067 2,455,000 152,465 0.0621 1.851 1.680 1.879 1.139 1.908 86,221 1.7683 14.04%
2000-08-11 0 0.057 0.056 0.059 0.057 0.059 1,500,000 86,800 0.0579 1.623 1.595 1.680 1.623 1.680 52,681 1.6477 -5.00%
2000-08-10 0 0.060 0.057 0.060 0.058 0.060 810,000 47,990 0.0592 1.708 1.623 1.708 1.651 1.708 28,448 1.6870 0.00%
2000-08-09 0 0.060 0.057 0.060 0.058 0.060 400,000 23,600 0.0590 1.708 1.623 1.708 1.651 1.708 14,048 1.6799 3.45%
2000-08-08 0 0.058 0.057 0.059 0.056 0.059 630,000 36,210 0.0575 1.651 1.623 1.680 1.595 1.680 22,126 1.6365 -1.69%
2000-08-07 0 0.059 0.058 0.059 0.058 0.060 2,715,000 161,190 0.0594 1.680 1.651 1.680 1.651 1.708 95,352 1.6905 -1.67%
2000-08-04 0 0.060 0.058 0.060 0.058 0.060 640,000 37,560 0.0587 1.708 1.651 1.708 1.651 1.708 22,477 1.6710 -3.23%
2000-08-03 0 0.062 0.057 0.062 0.057 0.062 990,000 58,230 0.0588 1.765 1.623 1.765 1.623 1.765 34,769 1.6748 0.00%
2000-08-02 0 0.062 0.059 0.062 0.059 0.063 1,500,000 89,935 0.0600 1.765 1.680 1.765 1.680 1.794 52,681 1.7072 5.08%
2000-08-01 0 0.059 0.058 0.059 0.058 0.063 3,920,000 232,440 0.0593 1.680 1.651 1.680 1.651 1.794 137,672 1.6884 -3.28%
2000-07-31 0 0.061 0.060 0.063 0.060 0.062 410,000 24,900 0.0607 1.737 1.708 1.794 1.708 1.765 14,399 1.7292 -3.17%
2000-07-28 0 0.063 0.062 0.063 0.061 0.064 1,120,000 69,760 0.0623 1.794 1.765 1.794 1.737 1.822 39,335 1.7735 -1.56%
2000-07-27 0 0.064 0.061 0.064 0.061 0.066 790,000 51,300 0.0649 1.822 1.737 1.822 1.737 1.879 27,745 1.8490 0.00%
2000-07-26 0 0.064 0.060 0.064 0.060 0.064 1,550,000 96,210 0.0621 1.822 1.708 1.822 1.708 1.822 54,437 1.7674 0.00%
2000-07-25 0 0.064 0.062 0.064 0.060 0.064 5,350,000 330,850 0.0618 1.822 1.765 1.822 1.708 1.822 187,895 1.7608 1.59%
2000-07-24 0 0.063 0.063 0.064 0.063 0.068 1,600,000 102,950 0.0643 1.794 1.794 1.822 1.794 1.936 56,193 1.8321 -1.56%
2000-07-21 0 0.064 0.062 0.064 0.063 0.064 1,530,000 96,820 0.0633 1.822 1.765 1.822 1.794 1.822 53,734 1.8018 0.00%
2000-07-20 0 0.064 0.063 0.066 0.063 0.067 3,350,000 215,400 0.0643 1.822 1.794 1.879 1.794 1.908 117,654 1.8308 -1.54%
2000-07-19 0 0.065 0.065 0.067 0.064 0.065 2,000,000 128,850 0.0644 1.851 1.851 1.908 1.822 1.851 70,241 1.8344 0.00%
2000-07-18 0 0.065 0.065 0.067 0.065 0.066 2,700,000 176,150 0.0652 1.851 1.851 1.908 1.851 1.879 94,825 1.8576 -2.99%
2000-07-17 0 0.067 0.066 0.067 0.066 0.067 5,000,000 333,700 0.0667 1.908 1.879 1.908 1.879 1.908 175,603 1.9003 1.52%
2000-07-14 0 0.066 0.066 0.068 0.066 0.066 1,300,000 85,800 0.0660 1.879 1.879 1.936 1.879 1.879 45,657 1.8792 0.00%
2000-07-13 0 0.066 0.066 0.068 0.066 0.067 2,200,000 145,400 0.0661 1.879 1.879 1.936 1.879 1.908 77,265 1.8818 -2.94%
2000-07-12 0 0.068 0.067 0.068 0.065 0.068 2,760,000 185,330 0.0671 1.936 1.908 1.936 1.851 1.936 96,933 1.9119 4.62%
2000-07-11 0 0.065 0.065 0.067 0.065 0.068 1,420,000 94,160 0.0663 1.851 1.851 1.908 1.851 1.936 49,871 1.8881 -2.99%
2000-07-10 0 0.067 0.067 0.068 0.066 0.067 1,980,000 131,570 0.0664 1.908 1.908 1.936 1.879 1.908 69,539 1.8920 0.00%
2000-07-07 0 0.067 0.066 0.068 0.066 0.067 2,780,000 184,430 0.0663 1.908 1.879 1.936 1.879 1.908 97,635 1.8890 1.52%
2000-07-06 0 0.066 0.065 0.068 0.066 0.067 2,500,000 166,300 0.0665 1.879 1.851 1.936 1.879 1.908 87,801 1.8940 3.12%
2000-07-05 0 0.064 0.064 0.066 0.064 0.068 1,170,000 78,380 0.0670 1.822 1.822 1.879 1.822 1.936 41,091 1.9075 -1.54%
2000-07-04 0 0.065 0.064 0.068 0.065 0.070 2,700,000 182,180 0.0675 1.851 1.822 1.936 1.851 1.993 94,825 1.9212 -2.99%
2000-07-03 0 0.067 0.066 0.068 0.067 0.068 820,000 55,660 0.0679 1.908 1.879 1.936 1.908 1.936 28,799 1.9327 -1.47%
2000-06-30 0 0.068 0.066 0.068 0.066 0.068 3,400,000 227,720 0.0670 1.936 1.879 1.936 1.879 1.936 119,410 1.9070 0.00%
2000-06-29 0 0.068 0.067 0.068 0.068 0.070 3,405,000 232,845 0.0684 1.936 1.908 1.936 1.936 1.993 119,585 1.9471 -1.45%
2000-06-28 0 0.069 0.068 0.069 0.068 0.070 3,100,000 213,500 0.0689 1.965 1.936 1.965 1.936 1.993 108,874 1.9610 -2.82%
2000-06-27 0 0.071 0.069 0.071 0.067 0.071 10,830,000 746,720 0.0689 2.022 1.965 2.022 1.908 2.022 380,355 1.9632 1.43%
2000-06-26 0 0.070 0.067 0.070 0.068 0.070 1,840,000 126,600 0.0688 1.993 1.908 1.993 1.936 1.993 64,622 1.9591 1.45%
2000-06-23 0 0.069 0.067 0.069 0.066 0.069 3,000,000 204,100 0.0680 1.965 1.908 1.965 1.879 1.965 105,362 1.9371 0.00%
2000-06-22 0 0.069 0.068 0.069 0.068 0.070 4,570,000 315,760 0.0691 1.965 1.936 1.965 1.936 1.993 160,501 1.9673 -1.43%
2000-06-21 0 0.070 0.068 0.070 0.061 0.073 9,710,000 641,930 0.0661 1.993 1.936 1.993 1.737 2.079 341,020 1.8824 0.00%
2000-06-20 0 0.070 0.070 0.073 0.070 0.073 5,895,000 416,375 0.0706 1.993 1.993 2.079 1.993 2.079 207,035 2.0111 -2.78%
2000-06-19 0 0.072 0.071 0.072 0.072 0.074 6,105,000 444,865 0.0729 2.050 2.022 2.050 2.050 2.107 214,411 2.0748 -4.00%
2000-06-16 0 0.075 0.075 0.076 0.073 0.075 3,000,000 221,630 0.0739 2.136 2.136 2.164 2.079 2.136 105,362 2.1035 2.74%
2000-06-15 0 0.073 0.072 0.073 0.072 0.077 11,535,000 854,100 0.0740 2.079 2.050 2.079 2.050 2.192 405,115 2.1083 -5.19%
2000-06-14 0 0.077 0.072 0.077 0.072 0.077 10,110,000 745,820 0.0738 2.192 2.050 2.192 2.050 2.192 355,069 2.1005 0.00%
2000-06-13 0 0.077 0.077 0.079 0.075 0.083 11,170,000 878,780 0.0787 2.192 2.192 2.249 2.136 2.363 392,296 2.2401 4.05%
2000-06-12 0 0.074 0.074 0.075 0.071 0.076 3,150,000 229,850 0.0730 2.107 2.107 2.136 2.022 2.164 110,630 2.0777 5.71%
2000-06-09 0 0.070 0.070 0.072 0.070 0.074 4,805,000 346,505 0.0721 1.993 1.993 2.050 1.993 2.107 168,754 2.0533 -4.11%
2000-06-08 0 0.073 0.071 0.073 0.072 0.077 8,990,000 660,540 0.0735 2.079 2.022 2.079 2.050 2.192 315,734 2.0921 -3.95%
2000-06-07 0 0.076 0.076 0.077 0.074 0.077 4,660,000 353,010 0.0758 2.164 2.164 2.192 2.107 2.192 163,662 2.1570 5.56%
2000-06-05 0 0.072 0.072 0.076 0.072 0.077 11,830,000 883,560 0.0747 2.050 2.050 2.164 2.050 2.192 415,476 2.1266 1.41%
2000-06-02 0 0.071 0.070 0.071 0.064 0.072 15,895,000 1,078,430 0.0678 2.022 1.993 2.022 1.822 2.050 558,241 1.9318 7.58%
2000-06-01 0 0.066 0.065 0.066 0.064 0.068 6,625,000 436,030 0.0658 1.879 1.851 1.879 1.822 1.936 232,673 1.8740 1.54%
2000-05-31 0 0.065 0.065 0.067 0.063 0.066 3,650,000 240,350 0.0658 1.851 1.851 1.908 1.794 1.879 128,190 1.8750 1.56%
2000-05-30 0 0.064 0.063 0.065 0.064 0.067 5,300,000 344,500 0.0650 1.822 1.794 1.851 1.822 1.908 186,139 1.8508 -3.03%
2000-05-29 0 0.066 0.065 0.066 0.061 0.068 2,500,000 163,600 0.0654 1.879 1.851 1.879 1.737 1.936 87,801 1.8633 4.76%
2000-05-26 0 0.063 0.063 0.065 0.061 0.066 5,255,000 335,865 0.0639 1.794 1.794 1.851 1.737 1.879 184,558 1.8198 -4.55%
2000-05-25 0 0.066 0.065 0.066 0.065 0.073 14,865,000 1,010,620 0.0680 1.879 1.851 1.879 1.851 2.079 522,067 1.9358 -5.71%
2000-05-24 0 0.070 0.070 0.071 0.069 0.071 6,125,000 427,525 0.0698 1.993 1.993 2.022 1.965 2.022 215,113 1.9874 -2.78%
2000-05-23 0 0.072 0.072 0.073 0.068 0.074 13,675,000 970,335 0.0710 2.050 2.050 2.079 1.936 2.107 480,273 2.0204 2.86%
2000-05-22 0 0.070 0.070 0.071 0.070 0.077 13,825,000 1,006,500 0.0728 1.993 1.993 2.022 1.993 2.192 485,541 2.0729 -7.89%
2000-05-19 0 0.076 0.075 0.076 0.074 0.078 17,650,000 1,330,200 0.0754 2.164 2.136 2.164 2.107 2.221 619,877 2.1459 -1.30%
2000-05-18 0 0.077 0.076 0.078 0.075 0.078 11,155,000 851,960 0.0764 2.192 2.164 2.221 2.136 2.221 391,769 2.1746 -1.28%
2000-05-17 0 0.078 0.078 0.079 0.075 0.084 24,145,000 1,896,120 0.0785 2.221 2.221 2.249 2.136 2.392 847,985 2.2360 0.00%
2000-05-16 0 0.078 0.077 0.078 0.077 0.081 9,660,000 751,060 0.0777 2.221 2.192 2.221 2.192 2.306 339,264 2.2138 2.63%
2000-05-15 0 0.076 0.076 0.078 0.075 0.081 6,885,000 533,330 0.0775 2.164 2.164 2.221 2.136 2.306 241,805 2.2056 -7.32%
2000-05-12 0 0.082 0.078 0.082 0.077 0.082 6,210,000 490,380 0.0790 2.335 2.221 2.335 2.192 2.335 218,098 2.2484 7.89%
2000-05-10 0 0.076 0.076 0.077 0.074 0.078 4,280,000 324,920 0.0759 2.164 2.164 2.192 2.107 2.221 150,316 2.1616 -1.30%
2000-05-09 0 0.077 0.077 0.080 0.077 0.080 6,000,000 470,540 0.0784 2.192 2.192 2.278 2.192 2.278 210,723 2.2330 -1.28%
2000-05-08 0 0.078 0.077 0.078 0.077 0.088 22,720,000 1,821,140 0.0802 2.221 2.192 2.221 2.192 2.506 797,938 2.2823 -9.30%
2000-05-05 0 0.086 0.085 0.086 0.083 0.096 39,480,000 3,559,380 0.0902 2.449 2.420 2.449 2.363 2.733 1,386,558 2.5671 0.00%
2000-05-04 0 0.086 0.085 0.086 0.085 0.092 16,315,000 1,448,170 0.0888 2.449 2.420 2.449 2.420 2.620 572,991 2.5274 -5.49%
2000-05-03 0 0.091 0.090 0.091 0.087 0.097 83,570,000 7,738,190 0.0926 2.591 2.563 2.591 2.477 2.762 2,935,022 2.6365 0.00%
2000-05-02 0 0.091 0.087 0.091 0.086 0.093 6,310,000 564,080 0.0894 2.591 2.477 2.591 2.449 2.648 221,611 2.5454 7.06%
2000-04-28 0 0.085 0.083 0.085 0.083 0.087 6,730,000 573,650 0.0852 2.420 2.363 2.420 2.363 2.477 236,361 2.4270 1.19%
2000-04-27 0 0.084 0.084 0.085 0.080 0.085 5,270,000 441,780 0.0838 2.392 2.392 2.420 2.278 2.420 185,085 2.3869 5.00%
2000-04-26 0 0.081 0.081 0.083 0.081 0.085 7,260,000 604,350 0.0832 2.278 2.278 2.334 2.278 2.390 258,162 2.3410 -1.22%
2000-04-25 0 0.082 0.082 0.084 0.082 0.086 7,160,000 599,235 0.0837 2.306 2.306 2.362 2.306 2.418 254,606 2.3536 2.50%
2000-04-20 0 0.080 0.079 0.080 0.077 0.080 4,570,000 360,460 0.0789 2.250 2.222 2.250 2.165 2.250 162,507 2.2181 -3.61%
2000-04-19 0 0.083 0.080 0.083 0.080 0.088 5,635,000 479,780 0.0851 2.334 2.250 2.334 2.250 2.475 200,378 2.3944 -3.49%
2000-04-18 0 0.086 0.085 0.087 0.085 0.098 14,230,000 1,293,285 0.0909 2.418 2.390 2.447 2.390 2.756 506,012 2.5558 7.50%
2000-04-17 0 0.080 0.080 0.083 0.080 0.100 14,505,000 1,279,435 0.0882 2.250 2.250 2.334 2.250 2.812 515,791 2.4805 -27.27%
2000-04-14 0 0.110 0.110 0.113 0.110 0.116 6,900,000 787,400 0.1141 3.093 3.093 3.178 3.093 3.262 245,361 3.2092 -5.98%
2000-04-13 0 0.117 0.115 0.117 0.114 0.117 13,300,000 1,542,300 0.1160 3.290 3.234 3.290 3.206 3.290 472,942 3.2611 -1.68%
2000-04-12 0 0.119 0.118 0.120 0.116 0.125 10,250,000 1,220,930 0.1191 3.347 3.318 3.375 3.262 3.515 364,485 3.3497 3.48%
2000-04-11 0 0.115 0.113 0.115 0.113 0.122 13,710,620 1,576,715 0.1150 3.234 3.178 3.234 3.178 3.431 487,543 3.2340 -6.50%
2000-04-10 0 0.123 0.120 0.123 0.121 0.139 11,635,000 1,475,255 0.1268 3.459 3.375 3.459 3.403 3.909 413,735 3.5657 -5.38%
2000-04-07 1 0.130 - - - - 0 0 - 3.656 - - - - 0 - 0.00%
2000-04-06 1 0.130 - - - - 0 0 - 3.656 - - - - 0 - 0.00%
2000-04-05 1 0.130 - - - - 0 0 - 3.656 - - - - 0 - 0.00%
2000-04-03 0 0.130 0.129 0.132 0.130 0.156 20,980,000 3,007,170 0.1433 3.656 3.628 3.712 3.656 4.387 746,039 4.0308 -14.47%
2000-03-31 0 0.152 0.152 0.153 0.147 0.167 37,340,000 5,859,610 0.1569 4.275 4.275 4.303 4.134 4.696 1,327,793 4.4130 -8.98%
2000-03-30 0 0.167 0.167 0.169 0.163 0.185 57,470,000 9,828,105 0.1710 4.696 4.696 4.753 4.584 5.203 2,043,606 4.8092 -5.65%
2000-03-29 0 0.177 0.176 0.177 0.168 0.200 90,298,300 16,728,166 0.1853 4.978 4.949 4.978 4.724 5.624 3,210,965 5.2097 -6.84%
2000-03-28 0 0.190 0.190 0.193 0.162 0.193 71,205,000 12,612,800 0.1771 5.343 5.343 5.428 4.556 5.428 2,532,016 4.9813 0.53%
2000-03-27 0 0.189 0.188 0.189 0.171 0.190 71,970,000 13,136,555 0.1825 5.315 5.287 5.315 4.809 5.343 2,559,219 5.1330 12.50%
2000-03-24 0 0.168 0.168 0.169 0.152 0.169 30,640,000 4,983,070 0.1626 4.724 4.724 4.753 4.275 4.753 1,089,544 4.5735 10.53%
2000-03-23 0 0.152 0.152 0.153 0.144 0.153 10,972,220 1,642,706 0.1497 4.275 4.275 4.303 4.050 4.303 390,167 4.2103 8.57%
2000-03-22 0 0.140 0.136 0.140 0.129 0.140 7,040,000 930,810 0.1322 3.937 3.825 3.937 3.628 3.937 250,339 3.7182 12.00%
2000-03-21 0 0.125 0.124 0.125 0.121 0.132 5,640,000 706,700 0.1253 3.515 3.487 3.515 3.403 3.712 200,556 3.5237 -8.09%
2000-03-20 0 0.136 0.132 0.137 0.125 0.136 3,960,000 511,700 0.1292 3.825 3.712 3.853 3.515 3.825 140,816 3.6338 0.74%
2000-03-17 0 0.135 0.135 0.140 0.129 0.136 8,670,000 1,146,690 0.1323 3.796 3.796 3.937 3.628 3.825 308,301 3.7194 5.47%
2000-03-16 0 0.128 0.128 0.133 0.128 0.145 1,420,000 189,550 0.1335 3.600 3.600 3.740 3.600 4.078 50,495 3.7539 -8.57%
2000-03-15 0 0.140 0.139 0.143 0.140 0.150 2,740,000 393,915 0.1438 3.937 3.909 4.021 3.937 4.218 97,433 4.0429 -3.45%
2000-03-14 0 0.145 - 0.149 0.145 0.155 1,480,000 221,850 0.1499 4.078 - 4.190 4.078 4.359 52,628 4.2154 -3.33%
2000-03-13 0 0.150 0.144 0.150 0.148 0.160 2,745,000 422,300 0.1538 4.218 4.050 4.218 4.162 4.499 97,611 4.3264 2.74%
2000-03-10 0 0.146 0.145 0.146 0.142 0.168 22,620,000 3,440,080 0.1521 4.106 4.078 4.106 3.993 4.724 804,357 4.2768 -12.05%
2000-03-09 0 0.166 0.166 0.167 0.166 0.184 16,730,000 2,928,350 0.1750 4.668 4.668 4.696 4.668 5.174 594,911 4.9223 -7.78%
2000-03-08 0 0.180 0.180 0.181 0.175 0.191 19,430,000 3,535,870 0.1820 5.062 5.062 5.090 4.921 5.371 690,922 5.1176 -3.23%
2000-03-07 0 0.186 0.185 0.186 0.185 0.202 19,030,000 3,634,320 0.1910 5.231 5.203 5.231 5.203 5.681 676,698 5.3707 -7.46%
2000-03-06 0 0.201 0.201 0.202 0.185 0.220 67,510,000 13,895,130 0.2058 5.652 5.652 5.681 5.203 6.187 2,400,624 5.7881 9.84%
2000-03-03 0 0.183 0.183 0.185 0.183 0.200 12,887,800 2,454,416 0.1904 5.146 5.146 5.203 5.146 5.624 458,284 5.3557 -7.11%
2000-03-02 0 0.197 0.196 0.197 0.185 0.209 38,300,000 7,540,270 0.1969 5.540 5.512 5.540 5.203 5.877 1,361,930 5.5365 -1.99%
2000-03-01 0 0.201 0.200 0.201 0.198 0.224 30,980,000 6,405,110 0.2067 5.652 5.624 5.652 5.568 6.299 1,101,634 5.8142 -7.37%
2000-02-29 0 0.217 0.217 0.218 0.203 0.225 86,210,000 18,521,180 0.2148 6.102 6.102 6.131 5.709 6.327 3,065,587 6.0416 6.90%
2000-02-28 0 0.203 0.202 0.203 0.175 0.260 74,460,000 15,879,190 0.2133 5.709 5.681 5.709 4.921 7.312 2,647,763 5.9972 -23.40%
2000-02-25 0 0.265 0.260 0.265 0.240 0.360 190,366,400 52,322,032 0.2748 7.452 7.312 7.452 6.749 10.12 6,769,340 7.7293 -23.19%
2000-02-24 0 3.450 3.425 3.450 3.000 3.600 25,543,412 83,516,030 3.2696 9.702 9.632 9.702 8.437 10.12 9,083,118 9.1946 16.95%
2000-02-23 0 2.950 2.925 2.950 2.475 2.975 19,487,500 53,622,750 2.7516 8.296 8.226 8.296 6.960 8.366 6,929,664 7.7381 14.56%
2000-02-22 0 2.575 2.550 2.575 2.350 3.150 7,946,840 20,643,023 2.5976 7.241 7.171 7.241 6.609 8.858 2,825,859 7.3050 -14.17%
2000-02-21 0 3.000 2.975 3.000 2.775 3.250 8,092,000 24,361,275 3.0105 8.437 8.366 8.437 7.804 9.140 2,877,477 8.4662 -4.00%
2000-02-18 0 3.125 3.125 3.150 2.775 3.125 14,429,000 42,576,175 2.9507 8.788 8.788 8.858 7.804 8.788 5,130,885 8.2980 12.61%
2000-02-17 0 2.775 2.775 2.800 2.400 2.800 7,845,000 20,557,650 2.6205 7.804 7.804 7.874 6.749 7.874 2,789,645 7.3693 15.62%
2000-02-16 0 2.400 2.400 2.425 2.350 2.450 7,150,000 17,128,500 2.3956 6.749 6.749 6.820 6.609 6.890 2,542,507 6.7369 2.13%
2000-02-15 0 2.350 2.325 2.350 2.300 2.550 2,175,353 5,281,687 2.4280 6.609 6.538 6.609 6.468 7.171 773,545 6.8279 -6.00%
2000-02-14 0 2.500 2.500 2.525 2.250 2.575 8,241,926 20,460,805 2.4825 7.030 7.030 7.101 6.327 7.241 2,930,790 6.9813 8.70%
2000-02-11 0 2.300 2.300 2.400 2.150 2.800 37,666,300 57,462,175 1.5256 6.468 6.468 6.749 6.046 7.874 13,393,960 4.2902 15.00%
2000-02-10 0 2.000 1.810 2.025 1.760 2.000 1,070,000 1,994,320 1.8639 5.624 5.090 5.695 4.949 5.624 380,487 5.2415 9.29%
2000-02-09 0 1.830 1.810 1.870 1.830 1.990 1,194,000 2,320,270 1.9433 5.146 5.090 5.259 5.146 5.596 424,581 5.4648 -6.15%
2000-02-08 0 1.950 - 1.970 1.950 2.025 865,000 1,723,300 1.9923 5.484 - 5.540 5.484 5.695 307,590 5.6026 -1.52%
2000-02-03 0 1.980 1.980 1.990 1.970 2.100 994,000 1,992,965 2.0050 5.568 5.568 5.596 5.540 5.906 353,462 5.6384 -1.00%
2000-02-02 0 2.000 1.990 2.025 1.930 2.200 1,835,000 3,707,265 2.0203 5.624 5.596 5.695 5.428 6.187 652,517 5.6815 3.63%
2000-02-01 0 1.930 1.900 1.930 1.890 2.075 1,795,000 3,525,385 1.9640 5.428 5.343 5.428 5.315 5.835 638,294 5.5231 5.46%
2000-01-31 0 1.830 1.800 1.830 1.800 2.250 832,000 1,667,120 2.0038 5.146 5.062 5.146 5.062 6.327 295,855 5.6349 0.00%
2000-01-28 1 1.830 - - - - 0 0 - 5.146 - - - - 0 - 0.00%
2000-01-27 0 1.830 1.820 1.880 1.760 2.100 1,105,000 2,053,440 1.8583 5.146 5.118 5.287 4.949 5.906 392,933 5.2259 -8.50%
2000-01-26 0 2.000 2.000 2.050 1.620 2.075 3,270,392 6,342,097 1.9392 5.624 5.624 5.765 4.556 5.835 1,162,936 5.4535 26.58%
2000-01-25 0 1.580 1.570 1.580 1.580 1.620 1,167,000 1,874,930 1.6066 4.443 4.415 4.443 4.443 4.556 414,980 4.5181 -1.86%
2000-01-24 0 1.610 1.600 1.620 1.600 1.650 628,000 1,018,860 1.6224 4.528 4.499 4.556 4.499 4.640 223,314 4.5625 0.62%
2000-01-21 0 1.600 1.570 1.600 1.440 1.670 1,552,000 2,506,570 1.6151 4.499 4.415 4.499 4.050 4.696 551,884 4.5418 12.68%
2000-01-20 0 1.420 1.400 1.450 1.400 1.470 379,000 547,450 1.4445 3.993 3.937 4.078 3.937 4.134 134,771 4.0621 -1.39%
2000-01-19 0 1.440 1.440 1.460 1.430 1.560 600,000 901,510 1.5025 4.050 4.050 4.106 4.021 4.387 213,357 4.2254 -4.00%
2000-01-18 0 1.500 1.480 1.540 1.340 1.640 585,000 902,340 1.5425 4.218 4.162 4.331 3.768 4.612 208,023 4.3377 -6.25%
2000-01-17 0 1.600 1.600 1.620 1.580 1.650 588,500 960,585 1.6323 4.499 4.499 4.556 4.443 4.640 209,268 4.5902 -1.23%
2000-01-14 0 1.620 1.620 1.630 1.600 1.760 978,000 1,640,590 1.6775 4.556 4.556 4.584 4.499 4.949 347,772 4.7174 1.25%
2000-01-13 0 1.600 1.570 1.630 1.560 1.930 1,507,000 2,591,240 1.7195 4.499 4.415 4.584 4.387 5.428 535,882 4.8355 -17.10%
2000-01-12 0 1.930 1.930 1.970 1.710 2.400 2,964,900 6,128,450 2.0670 5.428 5.428 5.540 4.809 6.749 1,054,305 5.8128 15.57%
2000-01-11 1 1.670 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2000-01-10 0 1.670 1.670 1.680 1.610 1.710 1,864,000 3,091,770 1.6587 4.696 4.696 4.724 4.528 4.809 662,830 4.6645 4.37%
2000-01-07 0 1.600 1.600 1.620 1.310 1.610 2,173,000 3,267,020 1.5035 4.499 4.499 4.556 3.684 4.528 772,709 4.2280 22.14%
2000-01-06 0 1.310 1.300 1.350 1.310 1.620 1,130,000 1,677,950 1.4849 3.684 3.656 3.796 3.684 4.556 401,823 4.1758 -0.76%
2000-01-05 0 1.320 1.280 1.320 1.070 1.320 1,028,000 1,227,920 1.1945 3.712 3.600 3.712 3.009 3.712 365,552 3.3591 18.92%
2000-01-04 0 1.110 1.100 1.110 1.080 1.140 249,000 276,530 1.1106 3.122 3.093 3.122 3.037 3.206 88,543 3.1231 18.09%
2000-01-03 0 0.940 0.940 - 0.940 0.940 115,000 108,100 0.9400 2.643 2.643 - 2.643 2.643 40,893 2.6435 9.30%
1999-12-30 0 0.860 - 0.860 0.900 0.950 49,000 44,920 0.9167 2.418 - 2.418 2.531 2.672 17,424 2.5780 -4.44%
1999-12-29 0 0.900 0.900 0.980 0.900 0.900 10,000 9,000 0.9000 2.531 2.531 2.756 2.531 2.531 3,556 2.5310 -10.00%
1999-12-28 0 1.000 - - - - 0 0 - 2.812 - - - - 0 - 0.00%
1999-12-24 0 1.000 0.930 - 0.930 1.000 95,517 90,979 0.9525 2.812 2.615 - 2.615 2.812 33,965 2.6786 7.53%
1999-12-23 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 2.615 2.615 2.728 2.615 2.615 10,668 2.6153 -3.12%
1999-12-22 0 0.960 - 0.960 - - 0 0 - 2.700 - 2.700 - - 0 - -4.00%
1999-12-21 0 1.000 0.950 - 1.000 1.000 30,000 30,000 1.0000 2.812 2.672 - 2.812 2.812 10,668 2.8122 5.26%
1999-12-20 0 0.950 0.930 - 0.950 0.950 15,000 14,250 0.9500 2.672 2.615 - 2.672 2.672 5,334 2.6716 0.00%
1999-12-17 0 0.950 0.920 0.990 - - 0 0 - 2.672 2.587 2.784 - - 0 - 0.00%
1999-12-16 0 0.950 0.910 - 0.950 0.950 10,000 9,500 0.9500 2.672 2.559 - 2.672 2.672 3,556 2.6716 1.06%
1999-12-15 0 0.940 0.930 1.030 0.940 0.970 70,000 67,300 0.9614 2.643 2.615 2.897 2.643 2.728 24,892 2.7037 -7.84%
1999-12-14 0 1.020 1.000 1.020 1.000 1.060 150,000 154,000 1.0267 2.868 2.812 2.868 2.812 2.981 53,339 2.8872 8.51%
1999-12-13 0 0.940 0.900 - - - 0 0 - 2.643 2.531 - - - 0 - 0.00%
1999-12-10 0 0.940 0.920 0.960 0.930 0.940 10,000 9,350 0.9350 2.643 2.587 2.700 2.615 2.643 3,556 2.6294 1.08%
1999-12-09 0 0.930 0.910 0.950 0.880 0.930 15,000 13,700 0.9133 2.615 2.559 2.672 2.475 2.615 5,334 2.5685 0.00%
1999-12-08 0 0.930 0.900 0.930 0.930 0.960 10,000 9,330 0.9330 2.615 2.531 2.615 2.615 2.700 3,556 2.6238 0.00%
1999-12-07 0 0.930 0.920 - 0.930 0.950 50,000 46,900 0.9380 2.615 2.587 - 2.615 2.672 17,780 2.6378 3.33%
1999-12-06 0 0.900 - 0.900 - - 0 0 - 2.531 - 2.531 - - 0 - -5.26%
1999-12-03 0 0.950 0.940 - 0.940 0.950 208,000 197,520 0.9496 2.672 2.643 - 2.643 2.672 73,964 2.6705 2.15%
1999-12-02 0 0.930 0.930 0.970 0.930 0.930 12,000 11,160 0.9300 2.615 2.615 2.728 2.615 2.615 4,267 2.6153 0.00%
1999-12-01 0 0.930 0.900 0.930 0.900 0.960 5,000 4,680 0.9360 2.615 2.531 2.615 2.531 2.700 1,778 2.6322 -7.00%
1999-11-30 0 1.000 - 1.000 - - 0 0 - 2.812 - 2.812 - - 0 - 0.00%
1999-11-29 0 1.000 - 1.000 - - 0 0 - 2.812 - 2.812 - - 0 - -1.96%
1999-11-26 0 1.020 - 1.020 1.020 1.020 2,000 2,040 1.0200 2.868 - 2.868 2.868 2.868 711 2.8684 0.00%
1999-11-25 0 1.020 0.960 1.020 0.960 1.020 108,000 104,940 0.9717 2.868 2.700 2.868 2.700 2.868 38,404 2.7325 4.08%
1999-11-24 0 0.980 0.970 1.030 0.980 1.030 22,000 21,760 0.9891 2.756 2.728 2.897 2.756 2.897 7,823 2.7815 -4.85%
1999-11-23 0 1.030 0.980 1.030 - - 0 0 - 2.897 2.756 2.897 - - 0 - 0.00%
1999-11-22 0 1.030 1.000 1.030 1.030 1.030 1,000 1,030 1.0300 2.897 2.812 2.897 2.897 2.897 356 2.8966 5.10%
1999-11-19 0 0.980 0.980 1.040 0.980 1.000 120,000 119,000 0.9917 2.756 2.756 2.925 2.756 2.812 42,671 2.7888 -5.77%
1999-11-18 0 1.040 0.970 1.040 1.010 1.060 14,000 14,440 1.0314 2.925 2.728 2.925 2.840 2.981 4,978 2.9006 7.22%
1999-11-17 0 0.970 - - 0.970 0.970 50,000 48,500 0.9700 2.728 - - 2.728 2.728 17,780 2.7278 -1.02%
1999-11-16 0 0.980 0.980 - - - 0 0 - 2.756 2.756 - - - 0 - 0.00%
1999-11-15 0 0.980 0.980 - - - 0 0 - 2.756 2.756 - - - 0 - 0.00%
1999-11-12 0 0.980 0.970 1.000 0.970 0.980 51,000 49,970 0.9798 2.756 2.728 2.812 2.728 2.756 18,135 2.7554 1.03%
1999-11-11 0 0.970 0.970 - 0.960 0.980 79,000 77,040 0.9752 2.728 2.728 - 2.700 2.756 28,092 2.7424 0.00%
1999-11-10 0 0.970 - - - - 0 0 - 2.728 - - - - 0 - 0.00%
1999-11-09 0 0.980 0.970 1.050 0.980 1.020 134,840 134,598 0.9982 2.728 2.700 2.923 2.728 2.839 48,443 2.7785 1.03%
1999-11-08 0 0.970 0.950 - - - 0 0 - 2.700 2.644 - - - 0 - 0.00%
1999-11-05 0 0.970 0.970 1.030 0.970 1.000 200,000 197,100 0.9855 2.700 2.700 2.867 2.700 2.783 71,852 2.7431 -5.83%
1999-11-04 0 1.030 0.990 1.030 - - 0 0 - 2.867 2.756 2.867 - - 0 - 0.00%
1999-11-03 0 1.030 1.000 1.040 - - 0 0 - 2.867 2.783 2.895 - - 0 - 0.00%
1999-11-02 0 1.030 1.000 1.070 - - 0 0 - 2.867 2.783 2.978 - - 0 - 0.00%
1999-11-01 0 1.030 1.000 1.030 1.000 1.040 120,000 121,300 1.0108 2.867 2.783 2.867 2.783 2.895 43,111 2.8136 0.00%
1999-10-29 0 1.030 1.030 1.060 1.020 1.030 70,000 71,700 1.0243 2.867 2.867 2.950 2.839 2.867 25,148 2.8511 -1.90%
1999-10-28 0 1.050 1.030 1.060 1.000 1.070 315,000 328,050 1.0414 2.923 2.867 2.950 2.783 2.978 113,167 2.8988 0.00%
1999-10-27 0 1.050 1.020 1.060 1.020 1.060 470,000 486,900 1.0360 2.923 2.839 2.950 2.839 2.950 168,853 2.8836 1.94%
1999-10-26 0 1.030 1.020 - 1.030 1.030 100,000 103,000 1.0300 2.867 2.839 - 2.867 2.867 35,926 2.8670 0.00%
1999-10-25 0 1.030 1.030 - - - 0 0 - 2.867 2.867 - - - 0 - 0.00%
1999-10-22 0 1.030 1.020 - - - 0 0 - 2.867 2.839 - - - 0 - 0.00%
1999-10-21 0 1.030 1.000 1.030 1.030 1.040 60,000 62,200 1.0367 2.867 2.783 2.867 2.867 2.895 21,556 2.8856 -0.96%
1999-10-20 0 1.040 1.000 1.050 1.040 1.040 30,000 31,200 1.0400 2.895 2.783 2.923 2.895 2.895 10,778 2.8948 0.00%
1999-10-19 0 1.040 1.000 1.040 - - 0 0 - 2.895 2.783 2.895 - - 0 - 0.00%
1999-10-15 0 1.040 1.020 1.080 1.040 1.080 70,000 74,500 1.0643 2.895 2.839 3.006 2.895 3.006 25,148 2.9624 -5.45%
1999-10-14 0 1.100 1.080 1.110 1.080 1.100 140,000 152,700 1.0907 3.062 3.006 3.090 3.006 3.062 50,297 3.0360 2.80%
1999-10-13 0 1.070 1.070 1.140 1.060 1.060 10,000 10,600 1.0600 2.978 2.978 3.173 2.950 2.950 3,593 2.9505 -0.93%
1999-10-12 0 1.080 1.080 1.150 1.080 1.120 20,000 22,160 1.1080 3.006 3.006 3.201 3.006 3.118 7,185 3.0841 -6.90%
1999-10-11 0 1.160 1.120 1.220 1.160 1.160 6,000 6,960 1.1600 3.229 3.118 3.396 3.229 3.229 2,156 3.2288 -3.33%
1999-10-08 0 1.200 - 1.220 1.200 1.290 860,000 1,090,500 1.2680 3.340 - 3.396 3.340 3.591 308,965 3.5295 -6.25%
1999-10-07 0 1.280 1.280 1.310 1.260 1.340 1,587,500 2,061,025 1.2983 3.563 3.563 3.646 3.507 3.730 570,327 3.6138 1.59%
1999-10-06 0 1.260 1.250 1.270 1.180 1.270 1,490,000 1,845,320 1.2385 3.507 3.479 3.535 3.285 3.535 535,299 3.4473 5.00%
1999-10-05 0 1.200 1.190 1.200 1.180 1.210 886,000 1,052,960 1.1884 3.340 3.312 3.340 3.285 3.368 318,305 3.3080 -0.83%
1999-10-04 0 1.210 1.210 1.230 1.190 1.240 939,000 1,135,920 1.2097 3.368 3.368 3.424 3.312 3.452 337,346 3.3672 2.54%
1999-09-30 0 1.180 1.170 1.190 1.140 1.210 1,109,000 1,298,430 1.1708 3.285 3.257 3.312 3.173 3.368 398,421 3.2589 7.27%
1999-09-29 0 1.100 1.050 - 1.030 1.100 60,000 64,300 1.0717 3.062 2.923 - 2.867 3.062 21,556 2.9830 7.84%
1999-09-28 0 1.020 1.020 1.040 1.010 1.010 20,000 20,200 1.0100 2.839 2.839 2.895 2.811 2.811 7,185 2.8113 2.00%
1999-09-27 0 1.000 0.980 1.030 1.000 1.030 35,000 35,600 1.0171 2.783 2.728 2.867 2.783 2.867 12,574 2.8312 -0.99%
1999-09-24 0 1.010 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
1999-09-23 0 1.010 - - - - 0 0 - 2.811 - - - - 0 - 0.00%
1999-09-22 0 1.010 1.010 1.070 1.010 1.040 92,000 94,520 1.0274 2.811 2.811 2.978 2.811 2.895 33,052 2.8597 -2.88%
1999-09-21 0 1.040 - 1.040 1.040 1.040 10,000 10,400 1.0400 2.895 - 2.895 2.895 2.895 3,593 2.8948 0.00%
1999-09-20 0 1.040 1.040 1.100 1.030 1.030 20,000 20,600 1.0300 2.895 2.895 3.062 2.867 2.867 7,185 2.8670 -2.80%
1999-09-17 0 1.070 1.020 1.100 1.030 1.070 70,000 72,800 1.0400 2.978 2.839 3.062 2.867 2.978 25,148 2.8948 1.90%
1999-09-15 0 1.050 1.030 1.090 1.030 1.050 40,000 41,600 1.0400 2.923 2.867 3.034 2.867 2.923 14,370 2.8948 0.00%
1999-09-14 0 1.050 1.050 - 1.050 1.080 28,800 30,440 1.0569 2.923 2.923 - 2.923 3.006 10,347 2.9420 -4.55%
1999-09-13 0 1.100 - 1.100 - - 0 0 - 3.062 - 3.062 - - 0 - 0.00%
1999-09-10 0 1.100 - 1.100 - - 0 0 - 3.062 - 3.062 - - 0 - 0.00%
1999-09-09 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 3.062 2.978 3.062 3.062 3.062 17,963 3.0618 0.92%
1999-09-08 0 1.090 1.030 1.130 1.060 1.090 30,000 32,100 1.0700 3.034 2.867 3.145 2.950 3.034 10,778 2.9783 2.83%
1999-09-07 0 1.060 1.060 - 1.000 1.050 56,000 57,700 1.0304 2.950 2.950 - 2.783 2.923 20,119 2.8680 -3.64%
1999-09-06 0 1.100 - 1.100 - - 0 0 - 3.062 - 3.062 - - 0 - 0.00%
1999-09-03 0 1.100 - - - - 0 0 - 3.062 - - - - 0 - 0.00%
1999-09-02 0 1.100 - 1.100 - - 0 0 - 3.062 - 3.062 - - 0 - 0.00%
1999-09-01 0 1.100 - 1.100 - - 0 0 - 3.062 - 3.062 - - 0 - -1.79%
1999-08-31 0 1.120 - 1.120 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
1999-08-30 0 1.120 - 1.120 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
1999-08-27 0 1.120 - 1.120 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
1999-08-26 0 1.120 - 1.120 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
1999-08-25 0 1.120 - - - - 0 0 - 3.118 - - - - 0 - 0.00%
1999-08-24 0 1.120 - 1.120 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
1999-08-23 0 1.120 - - - - 0 0 - 3.118 - - - - 0 - 0.00%
1999-08-20 0 1.120 - 1.160 - - 0 0 - 3.118 - 3.229 - - 0 - 0.00%
1999-08-19 0 1.120 - 1.160 - - 0 0 - 3.118 - 3.229 - - 0 - 0.00%
1999-08-18 0 1.120 - 1.150 - - 0 0 - 3.118 - 3.201 - - 0 - 0.00%
1999-08-17 0 1.120 - 1.150 - - 0 0 - 3.118 - 3.201 - - 0 - 0.00%
1999-08-16 0 1.120 - 1.120 1.120 1.120 10,000 11,200 1.1200 3.118 - 3.118 3.118 3.118 3,593 3.1175 -2.61%
1999-08-13 0 1.150 - 1.180 - - 0 0 - 3.201 - 3.285 - - 0 - 0.00%
1999-08-12 0 1.150 - 1.180 - - 0 0 - 3.201 - 3.285 - - 0 - 0.00%
1999-08-11 0 1.150 - 1.150 - - 550 550 1.0000 3.201 - 3.201 - - 198 2.7835 0.00%
1999-08-10 0 1.150 - 1.180 - - 0 0 - 3.201 - 3.285 - - 0 - 0.00%
1999-08-09 0 1.150 - 1.150 - - 0 0 - 3.201 - 3.201 - - 0 - 0.00%
1999-08-06 0 1.150 - 1.150 - - 0 0 - 3.201 - 3.201 - - 0 - 0.00%
1999-08-05 0 1.150 1.140 1.200 1.150 1.210 19,977 23,642 1.1835 3.201 3.173 3.340 3.201 3.368 7,177 3.2942 -4.96%
1999-08-04 0 1.210 - 1.240 - - 0 0 - 3.368 - 3.452 - - 0 - 0.00%
1999-08-03 0 1.210 - 1.230 - - 0 0 - 3.368 - 3.424 - - 0 - 0.00%
1999-08-02 0 1.210 1.170 1.210 1.180 1.220 20,000 24,000 1.2000 3.368 3.257 3.368 3.285 3.396 7,185 3.3402 9.01%
1999-07-30 0 1.110 1.100 - - - 0 0 - 3.090 3.062 - - - 0 - 0.00%
1999-07-29 0 1.110 1.100 1.190 1.110 1.150 150,000 169,700 1.1313 3.090 3.062 3.312 3.090 3.201 53,889 3.1491 -3.48%
1999-07-28 0 1.150 1.110 1.190 - - 0 0 - 3.201 3.090 3.312 - - 0 - 0.00%
1999-07-27 0 1.150 1.130 1.190 1.150 1.150 70,000 80,500 1.1500 3.201 3.145 3.312 3.201 3.201 25,148 3.2010 0.00%
1999-07-26 0 1.150 1.150 1.200 1.150 1.160 140,000 162,320 1.1594 3.201 3.201 3.340 3.201 3.229 50,297 3.2273 -4.17%
1999-07-23 0 1.200 1.200 1.240 1.180 1.200 58,000 68,640 1.1834 3.340 3.340 3.452 3.285 3.340 20,837 3.2941 1.69%
1999-07-22 0 1.180 1.180 1.220 1.180 1.180 40,000 47,200 1.1800 3.285 3.285 3.396 3.285 3.285 14,370 3.2845 1.72%
1999-07-21 0 1.160 1.130 1.180 - - 0 0 - 3.229 3.145 3.285 - - 0 - 0.00%
1999-07-20 0 1.160 1.160 1.200 1.160 1.180 90,000 105,600 1.1733 3.229 3.229 3.340 3.229 3.285 32,334 3.2660 -3.33%
1999-07-19 0 1.200 1.170 - 1.200 1.200 55,000 66,000 1.2000 3.340 3.257 - 3.340 3.340 19,759 3.3402 0.84%
1999-07-16 0 1.190 1.170 1.260 1.190 1.300 48,000 59,760 1.2450 3.312 3.257 3.507 3.312 3.619 17,245 3.4654 -6.30%
1999-07-15 0 1.270 - 1.270 - - 0 0 - 3.535 - 3.535 - - 0 - -0.78%
1999-07-14 0 1.280 1.280 1.300 1.240 1.280 149,415 187,110 1.2523 3.563 3.563 3.619 3.452 3.563 53,679 3.4857 -0.78%
1999-07-13 0 1.290 1.290 1.340 1.280 1.370 240,000 318,990 1.3291 3.591 3.591 3.730 3.563 3.813 86,223 3.6996 -4.44%
1999-07-12 0 1.350 1.300 1.350 1.270 1.410 318,000 419,830 1.3202 3.758 3.619 3.758 3.535 3.925 114,245 3.6748 -1.46%
1999-07-09 0 1.370 1.360 1.380 1.140 1.380 1,568,000 2,105,710 1.3429 3.813 3.786 3.841 3.173 3.841 563,322 3.7380 18.10%
1999-07-08 0 1.160 1.110 1.160 0.980 1.990 11,218,000 18,277,020 1.6293 3.229 3.090 3.229 2.728 5.539 4,030,193 4.5350 -39.27%
1999-07-07 0 1.910 1.900 1.920 1.840 2.000 7,519,000 14,101,290 1.8754 5.316 5.289 5.344 5.122 5.567 2,701,285 5.2202 2.69%
1999-07-06 0 1.860 1.840 1.860 1.860 2.025 2,932,000 5,695,860 1.9427 5.177 5.122 5.177 5.177 5.637 1,053,354 5.4074 -6.06%
1999-07-05 0 1.980 1.970 1.980 1.820 2.075 14,058,000 27,766,950 1.9752 5.511 5.483 5.511 5.066 5.776 5,050,495 5.4979 9.39%
1999-07-02 0 1.810 1.800 1.840 1.630 1.810 4,000,000 6,796,600 1.6992 5.038 5.010 5.122 4.537 5.038 1,437,045 4.7296 13.12%
1999-06-30 0 1.600 1.600 - 1.600 1.600 11,419 18,229 1.5964 4.454 4.454 - 4.454 4.454 4,102 4.4435 -2.44%
1999-06-29 0 1.640 1.600 1.650 - - 0 0 - 4.565 4.454 4.593 - - 0 - 0.00%
1999-06-28 0 1.640 1.620 1.680 1.620 1.640 60,000 97,600 1.6267 4.565 4.509 4.676 4.509 4.565 21,556 4.5278 -1.20%
1999-06-25 0 1.660 - 1.670 1.650 1.660 100,000 165,500 1.6550 4.621 - 4.648 4.593 4.621 35,926 4.6067 -1.19%
1999-06-24 0 1.680 - 1.680 - - 0 0 - 4.676 - 4.676 - - 0 - 0.00%
1999-06-23 0 1.680 - 1.700 1.680 1.680 30,000 50,400 1.6800 4.676 - 4.732 4.676 4.676 10,778 4.6763 0.00%
1999-06-22 0 1.680 - - - - 0 0 - 4.676 - - - - 0 - 0.00%
1999-06-21 0 1.680 - 1.680 - - 0 0 - 4.676 - 4.676 - - 0 - 0.00%
1999-06-17 0 1.680 - 1.680 - - 0 0 - 4.676 - 4.676 - - 0 - 0.00%
1999-06-16 0 1.680 1.680 1.720 1.670 1.670 50,000 83,500 1.6700 4.676 4.676 4.788 4.648 4.648 17,963 4.6484 1.82%
1999-06-15 0 1.650 1.650 - 1.650 1.660 290,000 479,600 1.6538 4.593 4.593 - 4.593 4.621 104,186 4.6033 0.00%
1999-06-14 0 1.650 1.640 - 1.650 1.680 165,000 272,950 1.6542 4.593 4.565 - 4.593 4.676 59,278 4.6046 -4.07%
1999-06-11 0 1.720 1.700 - 1.650 1.770 257,500 443,470 1.7222 4.788 4.732 - 4.593 4.927 92,510 4.7938 4.88%
1999-06-10 0 1.640 1.630 - 1.640 1.670 76,000 124,940 1.6439 4.565 4.537 - 4.565 4.648 27,304 4.5759 1.23%
1999-06-09 0 1.620 1.620 - 1.470 1.620 125,000 193,400 1.5472 4.509 4.509 - 4.092 4.509 44,908 4.3066 10.96%
1999-06-08 0 1.460 1.460 - 1.460 1.460 10,000 14,600 1.4600 4.064 4.064 - 4.064 4.064 3,593 4.0639 5.04%
1999-06-07 0 1.390 1.390 - 1.390 1.390 10,000 13,900 1.3900 3.869 3.869 - 3.869 3.869 3,593 3.8691 3.73%
1999-06-04 0 1.340 1.290 1.390 1.200 1.350 280,000 359,300 1.2832 3.730 3.591 3.869 3.340 3.758 100,593 3.5718 15.52%
1999-06-03 0 1.160 1.140 1.170 - - 0 0 - 3.229 3.173 3.257 - - 0 - 0.00%
1999-06-02 0 1.160 1.160 1.240 1.160 1.220 90,000 108,000 1.2000 3.229 3.229 3.452 3.229 3.396 32,334 3.3402 -3.33%
1999-06-01 0 1.200 - 1.200 - - 0 0 - 3.340 - 3.340 - - 0 - -1.64%
1999-05-31 0 1.220 1.180 1.220 - - 0 0 - 3.396 3.285 3.396 - - 0 - -1.61%
1999-05-28 0 1.240 1.160 1.240 - - 0 0 - 3.452 3.229 3.452 - - 0 - 0.00%
1999-05-27 0 1.240 - 1.280 - - 0 0 - 3.452 - 3.563 - - 0 - 0.00%
1999-05-26 0 1.240 - - - - 0 0 - 3.452 - - - - 0 - 0.00%
1999-05-25 0 1.240 - - - - 0 0 - 3.452 - - - - 0 - 0.00%
1999-05-24 0 1.240 1.160 1.240 - - 0 0 - 3.452 3.229 3.452 - - 0 - 0.00%
1999-05-21 0 1.240 - - - - 0 0 - 3.452 - - - - 0 - 0.00%
1999-05-20 0 1.240 - 1.260 - - 0 0 - 3.452 - 3.507 - - 0 - 0.00%
1999-05-19 0 1.240 1.160 1.240 - - 0 0 - 3.452 3.229 3.452 - - 0 - 0.00%
1999-05-18 0 1.240 - 1.240 - - 0 0 - 3.452 - 3.452 - - 0 - 0.00%
1999-05-17 0 1.240 1.180 1.260 1.240 1.240 20,000 24,800 1.2400 3.452 3.285 3.507 3.452 3.452 7,185 3.4515 3.33%
1999-05-14 0 1.200 1.160 1.240 - - 0 0 - 3.340 3.229 3.452 - - 0 - 0.00%
1999-05-13 0 1.200 1.170 1.240 1.200 1.200 20,000 24,000 1.2000 3.340 3.257 3.452 3.340 3.340 7,185 3.3402 3.45%
1999-05-12 0 1.160 1.120 - - - 0 0 - 3.229 3.118 - - - 0 - 0.00%
1999-05-11 0 1.160 1.130 - 1.160 1.160 20,000 23,200 1.1600 3.229 3.145 - 3.229 3.229 7,185 3.2288 1.75%
1999-05-10 0 1.140 1.100 - - - 0 0 - 3.173 3.062 - - - 0 - 0.00%
1999-05-07 0 1.140 1.140 1.230 1.130 1.160 60,000 69,300 1.1550 3.173 3.173 3.424 3.145 3.229 21,556 3.2149 -1.72%
1999-05-06 0 1.160 1.140 - 1.160 1.160 50,000 58,000 1.1600 3.229 3.173 - 3.229 3.229 17,963 3.2288 0.00%
1999-05-05 0 1.160 1.120 - - - 0 0 - 3.229 3.118 - - - 0 - 0.00%
1999-05-04 0 1.160 1.160 1.240 1.160 1.160 20,000 23,200 1.1600 3.229 3.229 3.452 3.229 3.229 7,185 3.2288 -3.33%
1999-05-03 0 1.200 1.130 1.240 - - 0 0 - 3.340 3.145 3.452 - - 0 - 0.00%
1999-04-30 0 1.200 - 1.250 - - 0 0 - 3.340 - 3.479 - - 0 - 0.00%
1999-04-29 0 1.200 - 1.250 1.200 1.200 100,000 120,000 1.2000 3.340 - 3.479 3.340 3.340 35,926 3.3402 0.42%
1999-04-28 0 1.200 1.200 1.250 1.200 1.200 50,000 60,000 1.2000 3.326 3.326 3.465 3.326 3.326 18,038 3.3263 -2.44%
1999-04-27 0 1.230 - 1.280 - - 0 0 - 3.409 - 3.548 - - 0 - 0.00%
1999-04-26 0 1.230 1.190 1.250 1.200 1.230 121,000 146,400 1.2099 3.409 3.299 3.465 3.326 3.409 43,652 3.3538 2.50%
1999-04-23 0 1.200 1.130 - 1.200 1.200 20,000 24,000 1.2000 3.326 3.132 - 3.326 3.326 7,215 3.3263 0.84%
1999-04-22 0 1.190 1.150 1.230 1.190 1.190 10,000 11,900 1.1900 3.299 3.188 3.409 3.299 3.299 3,608 3.2986 3.48%
1999-04-21 0 1.150 1.110 - - - 0 0 - 3.188 3.077 - - - 0 - 0.00%
1999-04-20 0 1.150 1.140 1.190 1.150 1.150 10,000 11,500 1.1500 3.188 3.160 3.299 3.188 3.188 3,608 3.1877 0.00%
1999-04-19 0 1.150 1.130 - 1.150 1.160 220,000 253,500 1.1523 3.188 3.132 - 3.188 3.215 79,368 3.1940 0.00%
1999-04-16 0 1.150 1.130 1.180 1.150 1.150 8,000 9,200 1.1500 3.188 3.132 3.271 3.188 3.188 2,886 3.1877 0.00%
1999-04-15 0 1.150 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
1999-04-14 0 1.150 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
1999-04-13 0 1.150 - 1.180 1.150 1.180 50,000 57,800 1.1560 3.188 - 3.271 3.188 3.271 18,038 3.2043 -4.17%
1999-04-12 0 1.200 - - - - 0 0 - 3.326 - - - - 0 - 0.00%
1999-04-09 0 1.200 - 1.200 - - 0 0 - 3.326 - 3.326 - - 0 - -4.76%
1999-04-08 0 1.260 - 1.250 1.180 1.270 220,000 271,200 1.2327 3.493 - 3.465 3.271 3.520 79,368 3.4170 10.53%
1999-04-07 0 1.140 - 1.140 - - 0 0 - 3.160 - 3.160 - - 0 - -2.56%
1999-04-01 0 1.170 - 1.170 - - 0 0 - 3.243 - 3.243 - - 0 - -0.85%
1999-03-31 0 1.180 - 1.190 - - 0 0 - 3.271 - 3.299 - - 0 - 0.00%
1999-03-30 0 1.180 - 1.180 - - 0 0 - 3.271 - 3.271 - - 0 - 0.00%
1999-03-29 0 1.180 - 1.180 - - 0 0 - 3.271 - 3.271 - - 0 - -0.84%
1999-03-26 0 1.190 - 1.200 - - 0 0 - 3.299 - 3.326 - - 0 - 0.00%
1999-03-25 0 1.190 - 1.200 - - 0 0 - 3.299 - 3.326 - - 0 - 0.00%
1999-03-24 0 1.190 - 1.190 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1999-03-23 0 1.190 - 1.200 - - 0 0 - 3.299 - 3.326 - - 0 - 0.00%
1999-03-22 0 1.190 - 1.200 1.190 1.200 50,000 59,700 1.1940 3.299 - 3.326 3.299 3.326 18,038 3.3096 0.00%
1999-03-19 0 1.190 1.160 1.190 1.200 1.200 50,000 60,000 1.2000 3.299 3.215 3.299 3.326 3.326 18,038 3.3263 8.18%
1999-03-18 0 1.100 - 1.190 1.100 1.100 50,000 55,000 1.1000 3.049 - 3.299 3.049 3.049 18,038 3.0491 -5.17%
1999-03-17 0 1.160 1.130 1.170 1.160 1.170 16,000 18,680 1.1675 3.215 3.132 3.243 3.215 3.243 5,772 3.2362 -3.33%
1999-03-16 0 1.200 - 1.210 1.200 1.200 50,000 60,000 1.2000 3.326 - 3.354 3.326 3.326 18,038 3.3263 0.00%
1999-03-15 0 1.200 - 1.200 - - 0 0 - 3.326 - 3.326 - - 0 - 0.00%
1999-03-12 0 1.200 - 1.210 - - 0 0 - 3.326 - 3.354 - - 0 - 0.00%
1999-03-11 0 1.200 1.170 1.210 - - 0 0 - 3.326 3.243 3.354 - - 0 - 0.00%
1999-03-10 0 1.200 - 1.210 - - 0 0 - 3.326 - 3.354 - - 0 - 0.00%
1999-03-09 0 1.200 1.180 1.210 - - 0 0 - 3.326 3.271 3.354 - - 0 - 0.00%
1999-03-08 0 1.200 1.190 1.210 1.200 1.200 19,000 22,800 1.2000 3.326 3.299 3.354 3.326 3.326 6,855 3.3263 0.00%
1999-03-05 0 1.200 - 1.210 - - 0 0 - 3.326 - 3.354 - - 0 - 0.00%
1999-03-04 0 1.200 1.180 1.210 - - 0 0 - 3.326 3.271 3.354 - - 0 - 0.00%
1999-03-03 0 1.200 - 1.210 - - 0 0 - 3.326 - 3.354 - - 0 - 0.00%
1999-03-02 0 1.200 - 1.250 1.200 1.200 22,000 26,400 1.2000 3.326 - 3.465 3.326 3.326 7,937 3.3263 -0.83%
1999-03-01 0 1.210 1.210 - - - 0 0 - 3.354 3.354 - - - 0 - 0.00%
1999-02-26 0 1.210 1.210 - 1.200 1.210 98,000 117,980 1.2039 3.354 3.354 - 3.326 3.354 35,355 3.3370 1.68%
1999-02-25 0 1.190 1.100 1.190 - - 0 0 - 3.299 3.049 3.299 - - 0 - 0.00%
1999-02-24 0 1.190 - 1.190 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1999-02-23 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-22 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-19 0 1.190 - 1.190 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1999-02-15 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-12 0 1.190 - 1.190 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1999-02-11 0 1.190 1.160 1.190 - - 0 0 - 3.299 3.215 3.299 - - 0 - 0.00%
1999-02-10 0 1.190 1.150 1.190 1.190 1.190 50,000 59,500 1.1900 3.299 3.188 3.299 3.299 3.299 18,038 3.2986 0.00%
1999-02-09 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-08 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-05 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-04 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-03 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-02 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-02-01 0 1.190 - - - - 0 0 - 3.299 - - - - 0 - 0.00%
1999-01-29 0 1.190 - 1.230 - - 0 0 - 3.299 - 3.409 - - 0 - 0.00%
1999-01-28 0 1.190 - 1.200 - - 0 0 - 3.299 - 3.326 - - 0 - 0.00%
1999-01-27 0 1.190 1.160 1.190 - - 0 0 - 3.299 3.215 3.299 - - 0 - 0.00%
1999-01-26 0 1.190 1.130 1.190 - - 0 0 - 3.299 3.132 3.299 - - 0 - -0.83%
1999-01-25 0 1.200 1.160 1.200 1.200 1.200 50,000 60,000 1.2000 3.326 3.215 3.326 3.326 3.326 18,038 3.3263 0.00%
1999-01-22 0 1.200 1.200 - - - 0 0 - 3.326 3.326 - - - 0 - 0.00%
1999-01-21 0 1.200 1.200 - - - 0 0 - 3.326 3.326 - - - 0 - 0.00%
1999-01-20 0 1.200 1.200 - - - 0 0 - 3.326 3.326 - - - 0 - 0.00%
1999-01-19 0 1.200 1.200 1.240 - - 546 655 1.1996 3.326 3.326 3.437 - - 197 3.3253 0.00%
1999-01-18 0 1.200 1.200 - - - 0 0 - 3.326 3.326 - - - 0 - 0.00%
1999-01-15 0 1.200 - - - - 0 0 - 3.326 - - - - 0 - 0.00%
1999-01-14 0 1.200 - - - - 0 0 - 3.326 - - - - 0 - 0.00%
1999-01-13 0 1.200 1.200 1.240 1.200 1.200 60,000 72,000 1.2000 3.326 3.326 3.437 3.326 3.326 21,646 3.3263 0.00%
1999-01-12 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 3.326 3.326 - 3.326 3.326 7,215 3.3263 0.00%
1999-01-11 0 1.200 1.200 1.220 - - 0 0 - 3.326 3.326 3.382 - - 0 - 0.00%
1999-01-08 0 1.200 1.200 1.240 - - 0 0 - 3.326 3.326 3.437 - - 0 - 0.00%
1999-01-07 0 1.200 1.200 - 1.200 1.200 17,830 21,346 1.1972 3.326 3.326 - 3.326 3.326 6,432 3.3185 0.00%
1999-01-06 0 1.200 1.180 1.240 1.200 1.200 75,000 90,000 1.2000 3.326 3.271 3.437 3.326 3.326 27,057 3.3263 1.69%
1999-01-05 0 1.180 - 1.200 - - 0 0 - 3.271 - 3.326 - - 0 - 0.00%
1999-01-04 0 1.180 - - - - 0 0 - 3.271 - - - - 0 - 0.00%
1998-12-31 0 1.180 - 1.180 - - 0 0 - 3.271 - 3.271 - - 0 - -3.28%
1998-12-30 0 1.220 1.180 1.220 - - 0 0 - 3.382 3.271 3.382 - - 0 - -2.40%
1998-12-29 0 1.250 - 1.250 - - 0 0 - 3.465 - 3.465 - - 0 - -2.34%
1998-12-28 0 1.280 1.280 1.380 1.280 1.320 10,000 13,120 1.3120 3.548 3.548 3.825 3.548 3.659 3,608 3.6367 -8.57%
1998-12-24 0 1.400 1.360 1.400 1.400 1.400 1,000 1,400 1.4000 3.881 3.770 3.881 3.881 3.881 361 3.8806 1.45%
1998-12-23 0 1.380 - 1.380 - - 0 0 - 3.825 - 3.825 - - 0 - -4.83%
1998-12-22 0 1.450 1.440 1.510 1.390 1.480 43,000 60,670 1.4109 4.019 3.992 4.186 3.853 4.102 15,513 3.9109 4.32%
1998-12-21 0 1.390 1.350 - 1.390 1.390 20,000 27,800 1.3900 3.853 3.742 - 3.853 3.853 7,215 3.8529 12.10%
1998-12-18 0 1.240 1.000 - 1.040 1.280 100,000 116,200 1.1620 3.437 2.772 - 2.883 3.548 36,076 3.2209 24.00%
1998-12-17 0 1.000 0.920 - 1.000 1.000 5,979 5,940 0.9935 2.772 2.550 - 2.772 2.772 2,157 2.7538 4.17%
1998-12-16 0 0.960 - 1.000 0.960 0.960 4,000 3,840 0.9600 2.661 - 2.772 2.661 2.661 1,443 2.6610 4.35%
1998-12-15 0 0.920 - - - - 0 0 - 2.550 - - - - 0 - 0.00%
1998-12-14 0 0.920 - - - - 0 0 - 2.550 - - - - 0 - 0.00%
1998-12-11 0 0.920 - - - - 0 0 - 2.550 - - - - 0 - 0.00%
1998-12-10 0 0.920 0.920 - - - 0 0 - 2.550 2.550 - - - 0 - 1.10%
1998-12-09 0 0.910 0.910 - - - 0 0 - 2.522 2.522 - - - 0 - 2.25%
1998-12-08 0 0.890 0.850 - 0.890 0.890 20,000 17,800 0.8900 2.467 2.356 - 2.467 2.467 7,215 2.4670 4.71%
1998-12-07 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-12-04 0 0.850 0.840 - - - 0 0 - 2.356 2.328 - - - 0 - 0.00%
1998-12-03 0 0.850 0.820 0.890 - - 0 0 - 2.356 2.273 2.467 - - 0 - 0.00%
1998-12-02 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-12-01 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-11-30 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-11-27 0 0.850 0.810 - - - 0 0 - 2.356 2.245 - - - 0 - 0.00%
1998-11-26 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-11-25 0 0.850 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
1998-11-24 0 0.850 0.850 - - - 0 0 - 2.356 2.356 - - - 0 - 3.66%
1998-11-23 0 0.820 0.820 - - - 0 0 - 2.273 2.273 - - - 0 - 0.00%
1998-11-20 0 0.820 0.810 - - - 0 0 - 2.273 2.245 - - - 0 - 0.00%
1998-11-19 0 0.820 0.780 - - - 0 0 - 2.273 2.162 - - - 0 - 0.00%
1998-11-18 0 0.820 0.780 - - - 0 0 - 2.273 2.162 - - - 0 - 0.00%
1998-11-17 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-16 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-13 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-12 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-11 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-10 0 0.820 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-11-09 0 0.840 0.840 - - - 0 0 - 2.273 2.273 - - - 0 - 0.00%
1998-11-06 0 0.840 0.800 - 0.840 0.840 50,000 42,000 0.8400 2.273 2.165 - 2.273 2.273 18,478 2.2730 0.00%
1998-11-05 0 0.840 0.800 - - - 0 0 - 2.273 2.165 - - - 0 - 0.00%
1998-11-04 0 0.840 0.800 - 0.800 0.840 35,000 28,800 0.8229 2.273 2.165 - 2.165 2.273 12,935 2.2266 10.53%
1998-11-03 0 0.760 0.760 - - - 0 0 - 2.056 2.056 - - - 0 - 1.33%
1998-11-02 0 0.750 0.750 0.790 0.750 0.750 20,000 15,000 0.7500 2.029 2.029 2.138 2.029 2.029 7,391 2.0294 0.00%
1998-10-30 0 0.750 - 0.790 0.750 0.750 25,000 18,750 0.7500 2.029 - 2.138 2.029 2.029 9,239 2.0294 0.00%
1998-10-29 0 0.750 - - - - 0 0 - 2.029 - - - - 0 - 0.00%
1998-10-27 0 0.750 - - - - 0 0 - 2.029 - - - - 0 - 0.00%
1998-10-26 0 0.750 - - - - 0 0 - 2.029 - - - - 0 - 0.00%
1998-10-23 0 0.750 - - - - 0 0 - 2.029 - - - - 0 - 0.00%
1998-10-22 0 0.750 - 0.790 - - 0 0 - 2.029 - 2.138 - - 0 - 0.00%
1998-10-21 0 0.750 0.750 - - - 0 0 - 2.029 2.029 - - - 0 - 13.64%
1998-10-20 0 0.660 0.650 - - - 0 0 - 1.786 1.759 - - - 0 - 0.00%
1998-10-19 0 0.660 0.630 - - - 0 0 - 1.786 1.705 - - - 0 - 0.00%
1998-10-16 0 0.660 0.640 0.700 0.650 0.660 50,000 32,800 0.6560 1.786 1.732 1.894 1.759 1.786 18,478 1.7751 6.45%
1998-10-15 0 0.620 0.620 0.640 0.570 0.620 115,000 69,150 0.6013 1.678 1.678 1.732 1.542 1.678 42,500 1.6271 -4.62%
1998-10-14 0 0.650 0.610 0.650 0.650 0.650 15,000 9,750 0.6500 1.759 1.651 1.759 1.759 1.759 5,543 1.7588 -9.72%
1998-10-13 0 0.720 - 0.720 - - 0 0 - 1.948 - 1.948 - - 0 - -2.70%
1998-10-12 0 0.740 0.740 - 0.740 0.740 13,000 9,620 0.7400 2.002 2.002 - 2.002 2.002 4,804 2.0024 -5.13%
1998-10-09 0 0.780 - 0.780 - - 0 0 - 2.111 - 2.111 - - 0 - -2.50%
1998-10-08 0 0.800 - 0.800 - - 0 0 - 2.165 - 2.165 - - 0 - 0.00%
1998-10-07 0 0.800 - - - - 0 0 - 2.165 - - - - 0 - 0.00%
1998-10-05 0 0.800 - 0.800 - - 0 0 - 2.165 - 2.165 - - 0 - -5.88%
1998-09-30 0 0.850 - 0.850 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
1998-09-29 0 0.850 - 0.850 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
1998-09-28 0 0.850 - 0.850 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
1998-09-25 0 0.850 - 0.850 - - 0 0 - 2.300 - 2.300 - - 0 - -4.49%
1998-09-24 0 0.890 - 0.900 - - 0 0 - 2.408 - 2.435 - - 0 - 0.00%
1998-09-23 0 0.890 - 0.900 - - 0 0 - 2.408 - 2.435 - - 0 - 0.00%
1998-09-22 0 0.890 - 0.910 - - 0 0 - 2.408 - 2.462 - - 0 - 0.00%
1998-09-21 0 0.890 - 0.890 - - 0 0 - 2.408 - 2.408 - - 0 - -6.32%
1998-09-18 0 0.950 - - - - 0 0 - 2.571 - - - - 0 - 0.00%
1998-09-17 0 0.950 - 0.950 - - 0 0 - 2.571 - 2.571 - - 0 - -3.06%
1998-09-16 0 0.980 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1998-09-15 0 0.980 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1998-09-14 0 0.980 - 0.980 - - 0 0 - 2.652 - 2.652 - - 0 - 0.00%
1998-09-11 0 0.980 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1998-09-10 0 0.980 - 0.980 - - 0 0 - 2.652 - 2.652 - - 0 - -2.00%
1998-09-09 0 1.000 - 1.000 - - 0 0 - 2.706 - 2.706 - - 0 - 0.00%
1998-09-08 0 1.000 - 1.020 - - 0 0 - 2.706 - 2.760 - - 0 - 0.00%
1998-09-07 0 1.000 - 1.000 - - 0 0 - 2.706 - 2.706 - - 0 - 0.00%
1998-09-04 0 1.000 - 1.000 - - 0 0 - 2.706 - 2.706 - - 0 - -1.96%
1998-09-03 0 1.020 - 1.020 - - 0 0 - 2.760 - 2.760 - - 0 - -6.42%
1998-09-02 0 1.090 - 1.090 - - 0 0 - 2.949 - 2.949 - - 0 - 0.00%
1998-09-01 0 1.090 - 1.090 - - 0 0 - 2.949 - 2.949 - - 0 - -1.80%
1998-08-31 0 1.110 - 1.140 - - 0 0 - 3.004 - 3.085 - - 0 - 0.00%
1998-08-28 0 1.110 - 1.110 - - 0 0 - 3.004 - 3.004 - - 0 - -2.63%
1998-08-27 0 1.140 - 1.140 - - 0 0 - 3.085 - 3.085 - - 0 - -0.87%
1998-08-26 0 1.150 - 1.150 1.140 1.170 76,000 87,020 1.1450 3.112 - 3.112 3.085 3.166 28,087 3.0982 4.55%
1998-08-25 0 1.100 1.100 - - - 100,000 110,000 1.1000 2.976 2.976 - - - 36,956 2.9765 0.00%
1998-08-24 0 1.100 - 1.140 - - 0 0 - 2.976 - 3.085 - - 0 - 0.00%
1998-08-21 0 1.100 - 1.100 - - 0 0 - 2.976 - 2.976 - - 0 - -4.35%
1998-08-20 0 1.150 - 1.190 - - 0 0 - 3.112 - 3.220 - - 0 - 0.00%
1998-08-19 0 1.150 - 1.190 - - 0 0 - 3.112 - 3.220 - - 0 - 0.00%
1998-08-18 0 1.150 - 1.200 - - 0 0 - 3.112 - 3.247 - - 0 - 0.00%
1998-08-14 0 1.150 - 1.150 - - 0 0 - 3.112 - 3.112 - - 0 - 0.00%
1998-08-13 0 1.150 - 1.150 - - 0 0 - 3.112 - 3.112 - - 0 - 0.00%
1998-08-12 0 1.150 - 1.150 - - 0 0 - 3.112 - 3.112 - - 0 - 0.00%
1998-08-11 0 1.150 - 1.150 - - 0 0 - 3.112 - 3.112 - - 0 - 0.00%
1998-08-10 0 1.150 - 1.150 - - 0 0 - 3.112 - 3.112 - - 0 - -4.17%
1998-08-07 0 1.200 - 1.200 - - 0 0 - 3.247 - 3.247 - - 0 - 0.00%
1998-08-06 0 1.200 - 1.200 - - 0 0 - 3.247 - 3.247 - - 0 - 0.00%
1998-08-05 0 1.200 - 1.200 - - 0 0 - 3.247 - 3.247 - - 0 - 0.00%
1998-08-04 0 1.200 - 1.200 - - 0 0 - 3.247 - 3.247 - - 0 - 0.00%
1998-08-03 0 1.200 - - - - 0 0 - 3.247 - - - - 0 - 0.00%
1998-07-31 0 1.200 - 1.240 - - 0 0 - 3.247 - 3.355 - - 0 - 0.00%
1998-07-30 0 1.200 - 1.240 - - 0 0 - 3.247 - 3.355 - - 0 - 0.00%
1998-07-29 0 1.200 - 1.240 - - 0 0 - 3.247 - 3.355 - - 0 - 0.00%
1998-07-28 0 1.200 - 1.240 - - 0 0 - 3.247 - 3.355 - - 0 - 0.00%
1998-07-27 0 1.200 - 1.240 - - 0 0 - 3.247 - 3.355 - - 0 - 0.00%
1998-07-24 0 1.200 - 1.220 - - 0 0 - 3.247 - 3.301 - - 0 - 0.00%
1998-07-23 0 1.200 - 1.200 - - 0 0 - 3.247 - 3.247 - - 0 - -4.00%
1998-07-22 0 1.250 - 1.290 - - 0 0 - 3.382 - 3.491 - - 0 - 0.00%
1998-07-21 0 1.250 - 1.250 1.000 1.300 172,000 173,500 1.0087 3.382 - 3.382 2.706 3.518 63,565 2.7295 13.64%
1998-07-20 0 1.100 - 1.100 1.100 1.100 1,000 1,100 1.1000 2.976 - 2.976 2.976 2.976 370 2.9765 -4.35%
1998-07-17 0 1.150 - 1.150 1.100 1.250 4,000 4,670 1.1675 3.112 - 3.112 2.976 3.382 1,478 3.1591 -4.17%
1998-07-16 0 1.200 1.160 1.200 1.000 1.200 31,000 31,200 1.0065 3.247 3.139 3.247 2.706 3.247 11,456 2.7234 20.00%
1998-07-15 0 1.000 - 1.350 1.000 1.100 42,000 42,100 1.0024 2.706 - 3.653 2.706 2.976 15,522 2.7123 -24.81%
1998-07-14 0 1.330 - 1.200 1.200 1.330 2,000 2,530 1.2650 3.599 - 3.247 3.247 3.599 739 3.4230 2.31%
1998-07-13 0 1.300 - 1.340 - - 0 0 - 3.518 - 3.626 - - 0 - 0.00%
1998-07-10 0 1.300 - 1.300 - - 0 0 - 3.518 - 3.518 - - 0 - -6.47%
1998-07-09 0 1.390 - 1.390 1.200 1.390 2,000 2,590 1.2950 3.761 - 3.761 3.247 3.761 739 3.5041 -0.71%
1998-07-08 0 1.400 - 1.400 1.380 1.420 5,000 6,980 1.3960 3.788 - 3.788 3.734 3.842 1,848 3.7774 -2.10%
1998-07-07 0 1.430 - 1.430 - - 0 0 - 3.869 - 3.869 - - 0 - -1.38%
1998-07-06 0 1.450 - 1.480 1.420 1.450 610,000 900,100 1.4756 3.924 - 4.005 3.842 3.924 225,434 3.9927 0.69%
1998-07-03 0 1.440 - 1.440 - - 0 0 - 3.896 - 3.896 - - 0 - -0.69%
1998-07-02 0 1.450 - 1.450 - - 0 0 - 3.924 - 3.924 - - 0 - 0.00%
1998-06-30 0 1.450 - 1.450 - - 0 0 - 3.924 - 3.924 - - 0 - -0.68%
1998-06-29 0 1.460 - - - - 0 0 - 3.951 - - - - 0 - 0.00%
1998-06-26 0 1.460 - 1.460 - - 0 0 - 3.951 - 3.951 - - 0 - -0.68%
1998-06-25 0 1.470 - 1.470 - - 0 0 - 3.978 - 3.978 - - 0 - 0.00%
1998-06-24 0 1.470 - 1.470 - - 0 0 - 3.978 - 3.978 - - 0 - 0.00%
1998-06-23 0 1.470 - 1.470 1.480 1.500 21,000 31,100 1.4810 3.978 - 3.978 4.005 4.059 7,761 4.0073 -2.00%
1998-06-22 0 1.500 - 1.500 - - 0 0 - 4.059 - 4.059 - - 0 - -5.06%
1998-06-19 0 1.580 - - 1.500 1.580 16,000 24,120 1.5075 4.275 - - 4.059 4.275 5,913 4.0791 5.33%
1998-06-18 0 1.500 - 1.500 1.500 1.500 270,000 405,000 1.5000 4.059 - 4.059 4.059 4.059 99,782 4.0588 0.00%
1998-06-17 0 1.500 - 1.500 - - 0 0 - 4.059 - 4.059 - - 0 - -3.23%
1998-06-16 0 1.550 - 1.550 - - 0 0 - 4.194 - 4.194 - - 0 - -3.13%
1998-06-15 0 1.600 - 1.600 - - 0 0 - 4.329 - 4.329 - - 0 - -2.44%
1998-06-12 0 1.640 - 1.640 - - 0 0 - 4.438 - 4.438 - - 0 - -2.96%
1998-06-11 0 1.690 - 1.690 - - 200,000 342,000 1.7100 4.573 - 4.573 - - 73,913 4.6271 -2.87%
1998-06-10 0 1.740 - 1.740 1.580 1.740 668,000 1,148,240 1.7189 4.708 - 4.708 4.275 4.708 246,868 4.6512 -2.79%
1998-06-09 0 1.790 - 1.820 - - 0 0 - 4.844 - 4.925 - - 0 - 0.00%
1998-06-08 0 1.790 - 1.830 - - 0 0 - 4.844 - 4.952 - - 0 - 0.00%
1998-06-05 0 1.790 - 1.790 - - 0 0 - 4.844 - 4.844 - - 0 - -2.19%
1998-06-04 0 1.830 - 1.830 - - 0 0 - 4.952 - 4.952 - - 0 - -1.08%
1998-06-03 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-06-02 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-06-01 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-29 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-28 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-27 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-26 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-25 0 1.850 - - - - 0 0 - 5.006 - - - - 0 - 0.00%
1998-05-22 0 1.850 - 1.850 - - 0 0 - 5.006 - 5.006 - - 0 - -2.63%
1998-05-21 0 1.900 - 1.900 - - 0 0 - 5.141 - 5.141 - - 0 - -1.04%
1998-05-20 0 1.920 - 1.920 - - 0 0 - 5.195 - 5.195 - - 0 - -1.54%
1998-05-19 0 1.950 - 1.950 - - 0 0 - 5.276 - 5.276 - - 0 - 0.00%
1998-05-18 0 1.950 - 1.950 - - 0 0 - 5.276 - 5.276 - - 0 - 0.00%
1998-05-15 0 1.950 - 2.000 - - 0 0 - 5.276 - 5.412 - - 0 - 0.00%
1998-05-14 0 1.950 - - - - 0 0 - 5.276 - - - - 0 - 0.00%
1998-05-13 0 1.950 - 2.050 - - 0 0 - 5.276 - 5.547 - - 0 - 0.00%
1998-05-12 0 1.950 1.900 2.100 1.950 1.950 20,000 39,000 1.9500 5.276 5.141 5.682 5.276 5.276 7,391 5.2765 -4.88%
1998-05-11 0 2.050 2.000 2.150 - - 0 0 - 5.547 5.412 5.818 - - 0 - 0.00%
1998-05-08 0 2.050 - - 2.050 2.050 21,125 43,288 2.0491 5.547 - - 5.547 5.547 7,807 5.5447 1.23%
1998-05-07 0 2.025 2.025 2.125 2.025 2.025 26,000 52,650 2.0250 5.479 5.479 5.750 5.479 5.479 9,609 5.4794 0.00%
1998-05-06 0 2.025 2.025 2.100 2.025 2.025 30,000 60,750 2.0250 5.479 5.479 5.682 5.479 5.479 11,087 5.4794 -3.57%
1998-05-05 0 2.100 2.000 2.100 2.100 2.175 125,000 265,875 2.1270 5.682 5.412 5.682 5.682 5.885 46,195 5.7554 -7.69%
1998-05-04 0 2.275 2.175 2.300 2.150 2.300 238,000 530,600 2.2294 6.156 5.885 6.224 5.818 6.224 87,956 6.0326 -1.09%
1998-05-01 0 2.300 2.300 2.350 2.150 2.425 591,702 1,397,434 2.3617 6.224 6.224 6.359 5.818 6.562 218,671 6.3906 9.52%
1998-04-30 0 2.100 1.970 2.100 1.830 2.100 121,800 239,254 1.9643 5.682 5.331 5.682 4.952 5.682 45,013 5.3152 16.02%
1998-04-29 0 1.840 1.850 - 1.830 1.830 20,000 36,600 1.8300 4.898 4.924 - 4.871 4.871 7,514 4.8711 1.10%
1998-04-28 0 1.820 1.800 - 1.820 1.840 40,000 73,200 1.8300 4.844 4.791 - 4.844 4.898 15,028 4.8711 1.11%
1998-04-27 0 1.800 1.800 - 1.800 1.800 30,000 54,000 1.8000 4.791 4.791 - 4.791 4.791 11,271 4.7912 0.00%
1998-04-24 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1998-04-23 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1998-04-22 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1998-04-21 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1998-04-20 0 1.800 1.800 - 1.760 1.760 10,000 17,600 1.7600 4.791 4.791 - 4.685 4.685 3,757 4.6847 -2.17%
1998-04-17 0 1.840 - 1.840 1.860 1.860 30,000 55,800 1.8600 4.898 - 4.898 4.951 4.951 11,271 4.9509 -3.16%
1998-04-16 0 1.900 1.860 1.900 - - 0 0 - 5.057 4.951 5.057 - - 0 - -0.52%
1998-04-15 0 1.910 - 1.940 1.910 1.940 52,000 100,080 1.9246 5.084 - 5.164 5.084 5.164 19,536 5.1229 -2.55%
1998-04-14 0 1.960 - 2.000 1.960 2.000 50,000 99,200 1.9840 5.217 - 5.324 5.217 5.324 18,784 5.2810 -4.39%
1998-04-09 0 2.050 2.000 2.100 2.050 2.050 30,000 61,500 2.0500 5.457 5.324 5.590 5.457 5.457 11,271 5.4566 -2.38%
1998-04-08 0 2.100 - 2.100 2.100 2.125 60,000 126,500 2.1083 5.590 - 5.590 5.590 5.656 22,541 5.6119 3.70%
1998-04-07 0 2.025 1.990 - - - 0 0 - 5.390 5.297 - - - 0 - 0.00%
1998-04-03 0 2.025 2.025 2.175 1.990 2.025 47,000 94,475 2.0101 5.390 5.390 5.789 5.297 5.390 17,657 5.3505 -2.41%
1998-04-02 0 2.075 2.075 2.200 2.075 2.100 78,000 163,175 2.0920 5.523 5.523 5.856 5.523 5.590 29,304 5.5684 -5.68%
1998-04-01 0 2.200 - 2.200 - - 0 0 - 5.856 - 5.856 - - 0 - 0.00%
1998-03-31 0 2.200 - 2.200 - - 0 0 - 5.856 - 5.856 - - 0 - -2.22%
1998-03-30 0 2.250 2.100 2.250 2.100 2.250 460,000 967,500 2.1033 5.989 5.590 5.989 5.590 5.989 172,817 5.5984 2.27%
1998-03-27 0 2.200 2.100 2.250 2.100 2.200 147,000 310,700 2.1136 5.856 5.590 5.989 5.590 5.856 55,226 5.6259 10.00%
1998-03-26 0 2.000 1.910 2.000 2.000 2.000 100,000 200,000 2.0000 5.324 5.084 5.324 5.324 5.324 37,569 5.3236 5.26%
1998-03-25 0 1.900 1.900 - - - 0 0 - 5.057 5.057 - - - 0 - 0.00%
1998-03-24 0 1.900 1.900 - 1.900 1.940 21,000 39,940 1.9019 5.057 5.057 - 5.057 5.164 7,889 5.0624 0.00%
1998-03-23 0 1.900 1.900 - 1.880 1.900 68,000 128,400 1.8882 5.057 5.057 - 5.004 5.057 25,547 5.0261 0.00%
1998-03-20 0 1.900 1.880 1.900 - - 0 0 - 5.057 5.004 5.057 - - 0 - 0.00%
1998-03-19 0 1.900 1.830 1.900 1.850 1.900 107,000 200,540 1.8742 5.057 4.871 5.057 4.924 5.057 40,199 4.9887 0.00%
1998-03-18 0 1.900 1.880 1.900 1.880 1.900 120,000 227,600 1.8967 5.057 5.004 5.057 5.004 5.057 45,083 5.0485 0.00%
1998-03-17 0 1.900 1.870 1.900 1.890 1.900 62,000 117,680 1.8981 5.057 4.978 5.057 5.031 5.057 23,293 5.0522 1.06%
1998-03-16 0 1.880 1.840 - - - 0 0 - 5.004 4.898 - - - 0 - 0.00%
1998-03-13 0 1.880 1.840 1.940 1.880 1.880 66,000 124,080 1.8800 5.004 4.898 5.164 5.004 5.004 24,795 5.0041 -1.05%
1998-03-12 0 1.900 1.860 1.940 - - 0 0 - 5.057 4.951 5.164 - - 0 - 0.00%
1998-03-11 0 1.900 - 1.950 1.900 1.910 70,000 133,200 1.9029 5.057 - 5.190 5.057 5.084 26,298 5.0650 -2.56%
1998-03-10 0 1.950 - 1.950 1.950 1.950 50,799 99,002 1.9489 5.190 - 5.190 5.190 5.190 19,085 5.1875 -0.51%
1998-03-09 0 1.960 1.920 2.000 1.910 1.960 12,001 23,022 1.9183 5.217 5.111 5.324 5.084 5.217 4,509 5.1062 3.70%
1998-03-06 0 1.890 1.870 1.890 1.890 1.910 92,975 176,634 1.8998 5.031 4.978 5.031 5.031 5.084 34,930 5.0568 -2.07%
1998-03-05 0 1.930 1.910 1.930 1.940 1.940 10,000 19,400 1.9400 5.137 5.084 5.137 5.164 5.164 3,757 5.1638 -2.53%
1998-03-04 0 1.980 1.940 2.025 1.980 2.025 70,000 141,300 2.0186 5.270 5.164 5.390 5.270 5.390 26,298 5.3730 -5.71%
1998-03-03 0 2.100 2.000 2.100 2.100 2.200 164,235 353,408 2.1518 5.590 5.324 5.590 5.590 5.856 61,701 5.7277 -4.55%
1998-03-02 0 2.200 2.100 2.200 1.960 2.500 178,000 395,355 2.2211 5.856 5.590 5.856 5.217 6.654 66,873 5.9121 10.00%
1998-02-27 0 2.000 1.880 2.000 1.670 2.000 82,500 157,370 1.9075 5.324 5.004 5.324 4.445 5.324 30,994 5.0774 17.65%
1998-02-26 0 1.700 1.700 - 1.670 1.700 88,000 149,570 1.6997 4.525 4.525 - 4.445 4.525 33,061 4.5241 0.00%
1998-02-25 0 1.700 1.700 - 1.600 1.660 98,000 159,680 1.6294 4.525 4.525 - 4.259 4.419 36,818 4.3371 2.41%
1998-02-24 0 1.660 - 1.660 - - 0 0 - 4.419 - 4.419 - - 0 - -2.35%
1998-02-23 0 1.700 - 1.700 1.640 1.720 52,000 85,440 1.6431 4.525 - 4.525 4.365 4.578 19,536 4.3735 0.00%
1998-02-20 0 1.700 - 1.700 - - 0 0 - 4.525 - 4.525 - - 0 - -2.86%
1998-02-19 0 1.750 1.750 - 1.600 1.620 75,000 121,100 1.6147 4.658 4.658 - 4.259 4.312 28,177 4.2979 8.02%
1998-02-18 0 1.620 - 1.620 1.550 1.620 21,000 32,620 1.5533 4.312 - 4.312 4.126 4.312 7,889 4.1346 -2.41%
1998-02-17 0 1.660 - 1.660 1.680 1.700 35,000 59,100 1.6886 4.419 - 4.419 4.472 4.525 13,149 4.4946 -2.35%
1998-02-16 0 1.700 - 1.700 1.700 1.700 2,000 3,400 1.7000 4.525 - 4.525 4.525 4.525 751 4.5250 -2.86%
1998-02-13 0 1.750 - 1.750 - - 0 0 - 4.658 - 4.658 - - 0 - -2.78%
1998-02-12 0 1.800 - 1.800 - - 0 0 - 4.791 - 4.791 - - 0 - 0.00%
1998-02-11 0 1.800 - 1.800 - - 0 0 - 4.791 - 4.791 - - 0 - -2.70%
1998-02-10 0 1.850 - 1.890 1.850 1.850 10,000 18,500 1.8500 4.924 - 5.031 4.924 4.924 3,757 4.9243 19.35%
1998-02-09 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-02-06 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-02-05 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-02-04 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-02-03 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-02-02 0 1.550 - - - - 0 0 - 4.126 - - - - 0 - 0.00%
1998-01-27 0 1.550 - 1.550 - - 0 0 - 4.126 - 4.126 - - 0 - -7.74%
1998-01-26 0 1.680 - 1.700 - - 0 0 - 4.472 - 4.525 - - 0 - 0.00%
1998-01-23 0 1.680 - 1.680 - - 0 0 - 4.472 - 4.472 - - 0 - -4.00%
1998-01-22 0 1.750 - 1.750 - - 0 0 - 4.658 - 4.658 - - 0 - 0.00%
1998-01-21 0 1.750 - 1.750 - - 0 0 - 4.658 - 4.658 - - 0 - 0.00%
1998-01-20 0 1.750 - 1.750 - - 0 0 - 4.658 - 4.658 - - 0 - 0.00%
1998-01-19 0 1.750 - 1.750 - - 0 0 - 4.658 - 4.658 - - 0 - 0.00%
1998-01-16 0 1.750 1.750 1.950 1.750 1.800 21,000 37,750 1.7976 4.658 4.658 5.190 4.658 4.791 7,889 4.7849 -10.26%
1998-01-15 0 1.950 - 1.950 - - 0 0 - 5.190 - 5.190 - - 0 - 0.00%
1998-01-14 0 1.950 1.910 1.950 1.950 1.980 30,600 60,024 1.9616 5.190 5.084 5.190 5.190 5.270 11,496 5.2213 -1.52%
1998-01-13 0 1.980 - 1.980 1.980 1.980 40,000 79,200 1.9800 5.270 - 5.270 5.270 5.270 15,028 5.2703 -1.00%
1998-01-12 0 2.000 - 2.000 1.800 2.000 28,000 52,000 1.8571 5.324 - 5.324 4.791 5.324 10,519 4.9433 2.56%
1998-01-09 0 1.950 - - - - 0 0 - 5.190 - - - - 0 - 0.00%
1998-01-08 0 1.950 - - - - 0 0 - 5.190 - - - - 0 - 0.00%
1998-01-07 0 1.950 - 1.950 - - 0 0 - 5.190 - 5.190 - - 0 - -1.52%
1998-01-06 0 1.980 - 1.980 - - 0 0 - 5.270 - 5.270 - - 0 - -0.50%
1998-01-05 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1998-01-02 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1997-12-31 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1997-12-30 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1997-12-29 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1997-12-24 0 1.990 - 1.990 2.000 2.000 20,000 40,000 2.0000 5.297 - 5.297 5.324 5.324 7,514 5.3236 -0.50%
1997-12-23 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 5.324 - 5.324 5.324 5.324 7,514 5.3236 0.50%
1997-12-22 0 1.990 - 2.000 - - 0 0 - 5.297 - 5.324 - - 0 - 0.00%
1997-12-19 0 1.990 - 2.000 1.840 1.990 100,000 191,500 1.9150 5.297 - 5.324 4.898 5.297 37,569 5.0973 10.56%
1997-12-18 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1997-12-17 0 1.800 - 1.840 - - 0 0 - 4.791 - 4.898 - - 0 - 0.00%
1997-12-16 0 1.800 - 1.840 - - 0 0 - 4.791 - 4.898 - - 0 - 0.00%
1997-12-15 0 1.800 - - - - 0 0 - 4.791 - - - - 0 - 0.00%
1997-12-12 0 1.800 - 1.840 - - 0 0 - 4.791 - 4.898 - - 0 - 0.00%
1997-12-11 0 1.800 1.640 1.800 1.680 1.800 60,000 103,600 1.7267 4.791 4.365 4.791 4.472 4.791 22,541 4.5960 9.76%
1997-12-10 0 1.640 1.640 1.680 - - 0 0 - 4.365 4.365 4.472 - - 0 - 0.61%
1997-12-09 0 1.630 1.630 1.670 - - 0 0 - 4.339 4.339 4.445 - - 0 - 0.00%
1997-12-08 0 1.630 1.620 1.670 - - 0 0 - 4.339 4.312 4.445 - - 0 - 0.00%
1997-12-05 0 1.630 1.630 1.660 1.630 1.630 10,000 16,300 1.6300 4.339 4.339 4.419 4.339 4.339 3,757 4.3387 0.62%
1997-12-04 0 1.620 1.610 1.650 1.620 1.620 20,000 32,400 1.6200 4.312 4.285 4.392 4.312 4.312 7,514 4.3121 0.62%
1997-12-03 0 1.610 1.600 1.650 1.610 1.610 20,000 32,200 1.6100 4.285 4.259 4.392 4.285 4.285 7,514 4.2855 0.00%
1997-12-02 0 1.610 1.610 1.650 1.560 1.600 30,000 47,600 1.5867 4.285 4.285 4.392 4.152 4.259 11,271 4.2234 -1.23%
1997-12-01 0 1.630 - - - - 0 0 - 4.339 - - - - 0 - 0.00%
1997-11-28 0 1.630 - - - - 0 0 - 4.339 - - - - 0 - 0.00%
1997-11-27 0 1.630 - 1.700 1.630 1.730 122,000 206,560 1.6931 4.339 - 4.525 4.339 4.605 45,834 4.5067 -8.43%
1997-11-26 0 1.780 - - - - 0 0 - 4.738 - - - - 0 - 0.00%
1997-11-25 0 1.780 - - - - 0 0 - 4.738 - - - - 0 - 0.00%
1997-11-24 0 1.780 1.770 1.860 1.780 1.820 50,000 90,200 1.8040 4.738 4.711 4.951 4.738 4.844 18,784 4.8018 -2.73%
1997-11-21 0 1.830 1.830 1.900 1.830 1.860 68,000 125,340 1.8432 4.871 4.871 5.057 4.871 4.951 25,547 4.9063 -1.61%
1997-11-20 0 1.860 1.860 1.900 1.860 1.860 17,000 31,620 1.8600 4.951 4.951 5.057 4.951 4.951 6,387 4.9509 -2.11%
1997-11-19 0 1.900 1.860 1.900 - - 0 0 - 5.057 4.951 5.057 - - 0 - -0.52%
1997-11-18 0 1.910 1.910 2.000 1.910 1.910 10,000 19,100 1.9100 5.084 5.084 5.324 5.084 5.084 3,757 5.0840 -2.55%
1997-11-17 0 1.960 1.960 2.000 1.960 1.960 18,000 35,280 1.9600 5.217 5.217 5.324 5.217 5.217 6,762 5.2171 -2.00%
1997-11-14 0 2.000 - 2.000 2.000 2.000 9,000 18,000 2.0000 5.324 - 5.324 5.324 5.324 3,381 5.3236 0.00%
1997-11-13 0 2.000 - 2.100 2.000 2.000 200,000 400,000 2.0000 5.324 - 5.590 5.324 5.324 75,138 5.3236 0.00%
1997-11-12 0 2.000 - 2.050 - - 0 0 - 5.324 - 5.457 - - 0 - 0.00%
1997-11-11 0 2.000 - 2.000 - - 0 0 - 5.324 - 5.324 - - 0 - 0.00%
1997-11-10 0 2.000 - - - - 0 0 - 5.324 - - - - 0 - 0.00%
1997-11-07 0 2.000 2.000 2.100 2.000 2.000 40,000 80,000 2.0000 5.324 5.324 5.590 5.324 5.324 15,028 5.3236 -1.72%
1997-11-06 0 2.035 2.000 - - - 0 0 - 5.417 5.324 - - - 0 - 0.00%
1997-11-05 0 2.050 2.050 2.150 2.000 2.000 30,000 60,000 2.0000 5.417 5.417 5.681 5.285 5.285 11,354 5.2846 -2.38%
1997-11-04 0 2.100 2.000 2.300 2.100 2.300 140,000 314,000 2.2429 5.549 5.285 6.077 5.549 6.077 52,984 5.9263 -4.55%
1997-11-03 0 2.200 - 2.200 2.200 2.300 90,000 199,500 2.2167 5.813 - 5.813 5.813 6.077 34,061 5.8571 0.00%
1997-10-31 0 2.200 2.200 2.300 - - 0 0 - 5.813 5.813 6.077 - - 0 - 0.00%
1997-10-30 0 2.200 - 2.300 - - 0 0 - 5.813 - 6.077 - - 0 - 0.00%
1997-10-29 0 2.200 - 2.300 2.200 2.200 12,000 26,400 2.2000 5.813 - 6.077 5.813 5.813 4,541 5.8131 0.00%
1997-10-28 0 2.200 - 2.300 2.175 2.200 355,000 775,925 2.1857 5.813 - 6.077 5.747 5.813 134,353 5.7753 -8.33%
1997-10-27 0 2.400 - 2.400 2.400 2.525 180,000 435,500 2.4194 6.342 - 6.342 6.342 6.672 68,122 6.3929 2.13%
1997-10-24 0 2.350 2.100 2.450 1.720 2.350 253,435 487,496 1.9236 6.209 5.549 6.474 4.545 6.209 95,915 5.0826 32.02%
1997-10-23 0 1.780 - 1.820 1.780 1.940 290,000 527,000 1.8172 4.703 - 4.809 4.703 5.126 109,753 4.8017 -9.18%
1997-10-22 0 1.960 - 2.325 1.960 2.650 719,000 1,617,350 2.2494 5.179 - 6.143 5.179 7.002 272,111 5.9437 -37.28%
1997-10-21 0 3.125 - 3.125 - - 0 0 - 8.257 - 8.257 - - 0 - -2.34%
1997-10-20 0 3.200 - 3.200 - - 0 0 - 8.455 - 8.455 - - 0 - -25.58%
1997-10-17 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-16 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-15 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-14 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-13 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-09 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-08 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-07 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-06 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-10-03 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-30 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-29 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-26 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-25 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-24 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-23 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-22 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-19 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-18 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-16 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-15 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-12 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-11 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-10 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-09 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-08 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-05 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-04 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-03 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-02 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-09-01 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-08-29 1 4.300 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1997-08-28 0 4.300 4.400 4.600 4.100 5.200 2,494,920 12,115,231 4.8560 11.36 11.63 12.15 10.83 13.74 944,223 12.831 8.86%
1997-08-27 1 3.950 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1997-08-26 1 3.950 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1997-08-25 1 3.950 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1997-08-22 0 3.950 3.850 3.900 3.100 4.000 1,115,797 3,982,956 3.5696 10.44 10.17 10.30 8.191 10.57 422,282 9.4320 30.58%
1997-08-21 0 3.025 - 3.025 3.050 3.050 40,000 122,000 3.0500 7.993 - 7.993 8.059 8.059 15,138 8.0590 0.83%
1997-08-20 0 3.000 - 3.000 - - 0 0 - 7.927 - 7.927 - - 0 - 0.00%
1997-08-19 0 3.000 - 3.000 3.000 3.000 20,600 61,620 2.9913 7.927 - 7.927 7.927 7.927 7,796 7.9038 0.00%
1997-08-15 0 3.000 - 3.000 2.900 3.000 50,000 147,000 2.9400 7.927 - 7.927 7.663 7.927 18,923 7.7684 3.45%
1997-08-14 0 2.900 2.700 - 2.800 2.900 70,000 197,000 2.8143 7.663 7.134 - 7.398 7.663 26,492 7.4362 7.41%
1997-08-13 0 2.700 - 2.800 - - 0 0 - 7.134 - 7.398 - - 0 - 0.00%
1997-08-12 0 2.700 2.700 2.800 - - 0 0 - 7.134 7.134 7.398 - - 0 - 0.00%
1997-08-11 0 2.700 2.650 2.800 2.700 2.700 60,000 162,000 2.7000 7.134 7.002 7.398 7.134 7.134 22,707 7.1342 0.00%
1997-08-08 0 2.700 2.650 - 2.700 2.800 114,910 316,196 2.7517 7.134 7.002 - 7.134 7.398 43,489 7.2708 0.00%
1997-08-07 0 2.700 2.700 - 2.700 2.800 108,000 301,300 2.7898 7.134 7.134 - 7.134 7.398 40,873 7.3715 -3.57%
1997-08-06 0 2.800 2.725 - 2.800 2.800 84,000 235,200 2.8000 7.398 7.200 - 7.398 7.398 31,790 7.3984 2.75%
1997-08-05 0 2.725 2.725 - - - 0 0 - 7.200 7.200 - - - 0 - 2.83%
1997-08-04 0 2.650 2.650 2.800 2.600 2.650 11,000 28,650 2.6045 7.002 7.002 7.398 6.870 7.002 4,163 6.8820 -1.85%
1997-08-01 0 2.700 2.600 2.750 2.700 2.750 23,000 62,200 2.7043 7.134 6.870 7.266 7.134 7.266 8,705 7.1457 0.00%
1997-07-31 0 2.700 2.600 2.700 2.700 2.800 30,800 85,120 2.7636 7.134 6.870 7.134 7.134 7.398 11,657 7.3024 -3.57%
1997-07-30 0 2.800 2.800 2.825 - - 0 0 - 7.398 7.398 7.464 - - 0 - 0.00%
1997-07-29 0 2.800 - 2.825 2.800 2.825 131,300 367,680 2.8003 7.398 - 7.464 7.398 7.464 49,692 7.3992 3.70%
1997-07-28 0 2.700 2.700 2.800 2.700 2.800 33,000 90,100 2.7303 7.134 7.134 7.398 7.134 7.398 12,489 7.2143 -3.57%
1997-07-25 0 2.800 2.700 2.800 - - 0 0 - 7.398 7.134 7.398 - - 0 - 0.00%
1997-07-24 0 2.800 2.700 2.800 2.625 2.800 33,800 90,700 2.6834 7.398 7.134 7.398 6.936 7.398 12,792 7.0904 3.70%
1997-07-23 0 2.700 - 2.800 - - 0 0 - 7.134 - 7.398 - - 0 - 0.00%
1997-07-22 0 2.700 2.700 2.750 2.700 2.700 20,000 54,000 2.7000 7.134 7.134 7.266 7.134 7.134 7,569 7.1342 0.00%
1997-07-21 0 2.700 2.700 2.750 2.700 2.750 38,000 103,200 2.7158 7.134 7.134 7.266 7.134 7.266 14,381 7.1759 -1.82%
1997-07-18 0 2.750 - 2.800 - - 0 0 - 7.266 - 7.398 - - 0 - 0.00%
1997-07-17 0 2.750 2.750 2.775 2.675 2.675 26,500 70,813 2.6722 7.266 7.266 7.332 7.068 7.068 10,029 7.0607 -0.90%
1997-07-16 0 2.775 2.775 2.800 2.725 2.725 20,000 54,500 2.7250 7.332 7.332 7.398 7.200 7.200 7,569 7.2003 -0.89%
1997-07-15 0 2.800 2.775 2.800 2.750 2.800 90,000 250,150 2.7794 7.398 7.332 7.398 7.266 7.398 34,061 7.3441 1.82%
1997-07-14 0 2.750 2.725 2.775 2.750 2.750 128,747 353,942 2.7491 7.266 7.200 7.332 7.266 7.266 48,725 7.2640 -1.79%
1997-07-11 0 2.800 2.725 2.800 2.775 2.800 60,000 166,750 2.7792 7.398 7.200 7.398 7.332 7.398 22,707 7.3434 0.90%
1997-07-10 0 2.775 2.700 2.775 2.675 2.775 25,000 67,275 2.6910 7.332 7.134 7.332 7.068 7.332 9,461 7.1104 0.91%
1997-07-09 0 2.750 2.700 2.800 2.750 2.750 130,000 357,500 2.7500 7.266 7.134 7.398 7.266 7.266 49,200 7.2663 0.00%
1997-07-08 0 2.750 2.700 2.775 - - 0 0 - 7.266 7.134 7.332 - - 0 - 0.00%
1997-07-07 0 2.750 2.750 2.775 2.725 2.800 127,200 349,175 2.7451 7.266 7.266 7.332 7.200 7.398 48,140 7.2533 -0.90%
1997-07-04 0 2.775 2.775 2.850 2.750 2.750 49,000 134,750 2.7500 7.332 7.332 7.531 7.266 7.266 18,544 7.2663 0.91%
1997-07-03 0 2.750 - 2.800 - - 0 0 - 7.266 - 7.398 - - 0 - 0.00%
1997-06-27 0 2.750 2.725 2.800 2.750 2.800 144,000 396,500 2.7535 7.266 7.200 7.398 7.266 7.398 54,498 7.2755 -1.79%
1997-06-26 0 2.800 2.775 2.825 2.775 2.850 105,058 295,835 2.8159 7.398 7.332 7.464 7.332 7.531 39,760 7.4405 -0.88%
1997-06-25 0 2.825 2.775 2.850 2.675 2.850 113,000 314,500 2.7832 7.464 7.332 7.531 7.068 7.531 42,766 7.3540 5.61%
1997-06-24 0 2.675 2.675 2.750 2.650 2.750 219,100 599,928 2.7381 7.068 7.068 7.266 7.002 7.266 82,920 7.2350 0.00%
1997-06-23 0 2.675 2.675 2.750 2.675 2.675 2,414 6,364 2.6363 7.068 7.068 7.266 7.068 7.068 914 6.9659 0.00%
1997-06-20 0 2.675 2.650 2.750 2.675 2.675 21,000 56,175 2.6750 7.068 7.002 7.266 7.068 7.068 7,948 7.0682 0.00%
1997-06-19 0 2.675 2.675 2.700 2.675 2.675 80,500 215,250 2.6739 7.068 7.068 7.134 7.068 7.068 30,466 7.0653 0.00%
1997-06-18 0 2.675 2.650 2.775 2.675 2.675 50,000 133,750 2.6750 7.068 7.002 7.332 7.068 7.068 18,923 7.0682 -3.60%
1997-06-17 0 2.775 2.550 2.800 2.550 2.775 103,884 271,105 2.6097 7.332 6.738 7.398 6.738 7.332 39,316 6.8956 2.78%
1997-06-16 0 2.700 - 2.700 2.700 2.750 112,300 306,265 2.7272 7.134 - 7.134 7.134 7.266 42,501 7.2061 -1.82%
1997-06-13 0 2.750 - 2.825 - - 0 0 - 7.266 - 7.464 - - 0 - 0.00%
1997-06-12 0 2.750 - 2.750 - - 0 0 - 7.266 - 7.266 - - 0 - 0.00%
1997-06-11 0 2.750 - 2.825 - - 0 0 - 7.266 - 7.464 - - 0 - 0.00%
1997-06-10 0 2.750 - 2.850 - - 0 0 - 7.266 - 7.531 - - 0 - 0.00%
1997-06-06 0 2.750 2.750 - 2.650 2.750 105,500 284,125 2.6931 7.266 7.266 - 7.002 7.266 39,927 7.1161 1.85%
1997-06-05 0 2.700 2.650 2.700 2.700 2.700 40,000 108,000 2.7000 7.134 7.002 7.134 7.134 7.134 15,138 7.1342 3.85%
1997-06-04 0 2.600 2.600 2.700 2.600 2.700 125,000 329,100 2.6328 6.870 6.870 7.134 6.870 7.134 47,307 6.9566 -1.89%
1997-06-03 0 2.650 - 2.650 2.600 2.700 139,000 368,350 2.6500 7.002 - 7.002 6.870 7.134 52,606 7.0021 1.92%
1997-06-02 0 2.600 2.575 2.600 2.550 2.600 91,000 237,800 2.6132 6.870 6.804 6.870 6.738 6.870 34,440 6.9048 2.97%
1997-05-30 0 2.525 2.525 2.550 2.525 2.600 15,500 39,825 2.5694 6.672 6.672 6.738 6.672 6.870 5,866 6.7890 -2.88%
1997-05-29 0 2.600 - 2.675 2.600 2.675 40,000 106,250 2.6563 6.870 - 7.068 6.870 7.068 15,138 7.0186 -3.70%
1997-05-28 0 2.700 - 2.700 2.700 2.700 10,000 27,000 2.7000 7.134 - 7.134 7.134 7.134 3,785 7.1342 0.00%
1997-05-27 0 2.700 - 2.750 2.700 2.700 20,000 54,000 2.7000 7.134 - 7.266 7.134 7.134 7,569 7.1342 -3.57%
1997-05-26 0 2.800 2.775 2.900 2.550 2.800 162,976 432,672 2.6548 7.398 7.332 7.663 6.738 7.398 61,680 7.0148 9.80%
1997-05-23 0 2.550 2.550 - 2.550 2.550 27,000 68,850 2.5500 6.738 6.738 - 6.738 6.738 10,218 6.7379 0.00%
1997-05-22 0 2.550 2.475 2.550 2.500 2.550 95,000 240,650 2.5332 6.738 6.540 6.738 6.606 6.738 35,954 6.6934 0.00%
1997-05-21 0 2.550 - 2.550 - - 0 0 - 6.738 - 6.738 - - 0 - 0.00%
1997-05-20 0 2.550 - 2.550 - - 0 0 - 6.738 - 6.738 - - 0 - 0.00%
1997-05-19 0 2.550 2.550 2.600 2.550 2.550 25,000 63,750 2.5500 6.738 6.738 6.870 6.738 6.738 9,461 6.7379 0.00%
1997-05-16 0 2.550 - 2.600 2.550 2.550 26,000 66,300 2.5500 6.738 - 6.870 6.738 6.738 9,840 6.7379 -0.97%
1997-05-15 0 2.575 - 2.575 - - 0 0 - 6.804 - 6.804 - - 0 - 0.00%
1997-05-14 0 2.575 - 2.575 2.575 2.575 50,000 128,750 2.5750 6.804 - 6.804 6.804 6.804 18,923 6.8039 1.98%
1997-05-13 0 2.525 2.500 2.600 2.525 2.525 33,000 83,325 2.5250 6.672 6.606 6.870 6.672 6.672 12,489 6.6718 0.00%
1997-05-12 0 2.525 2.500 2.550 2.500 2.550 82,000 205,600 2.5073 6.672 6.606 6.738 6.606 6.738 31,034 6.6251 -0.98%
1997-05-09 0 2.550 2.500 2.600 2.550 2.550 50,000 127,500 2.5500 6.738 6.606 6.870 6.738 6.738 18,923 6.7379 0.00%
1997-05-08 0 2.550 2.550 2.625 2.450 2.550 200,000 508,800 2.5440 6.738 6.738 6.936 6.474 6.738 75,692 6.7220 0.00%
1997-05-07 0 2.550 - 2.575 - - 0 0 - 6.738 - 6.804 - - 0 - 0.00%
1997-05-06 0 2.550 2.450 2.575 2.550 2.550 60,000 153,000 2.5500 6.738 6.474 6.804 6.738 6.738 22,707 6.7379 2.00%
1997-05-05 0 2.500 2.425 - 2.425 2.500 15,000 37,125 2.4750 6.606 6.408 - 6.408 6.606 5,677 6.5397 0.00%
1997-05-02 0 2.500 2.400 2.500 2.500 2.525 533,000 1,337,500 2.5094 6.606 6.342 6.606 6.606 6.672 201,718 6.6305 0.00%
1997-05-01 0 2.500 2.400 2.500 2.425 2.500 260,000 639,250 2.4587 6.606 6.342 6.606 6.408 6.606 98,399 6.4965 3.09%
1997-04-30 0 2.425 2.350 2.425 2.375 2.425 103,000 247,875 2.4066 6.408 6.209 6.408 6.275 6.408 38,981 6.3588 4.30%
1997-04-29 0 2.325 - - - - 0 0 - 6.143 - - - - 0 - 0.00%
1997-04-28 0 2.325 2.325 2.400 2.325 2.350 103,200 242,355 2.3484 6.143 6.143 6.342 6.143 6.209 39,057 6.2052 -3.13%
1997-04-25 0 2.400 - 2.400 - - 0 0 - 6.342 - 6.342 - - 0 - 0.00%
1997-04-24 0 2.400 2.350 2.450 2.350 2.400 171,990 408,878 2.3773 6.342 6.209 6.474 6.209 6.342 65,091 6.2816 1.05%
1997-04-23 0 2.375 - 2.425 - - 0 0 - 6.275 - 6.408 - - 0 - 0.00%
1997-04-22 0 2.375 - 2.400 - - 0 0 - 6.275 - 6.342 - - 0 - 0.00%
1997-04-21 0 2.375 2.375 2.450 2.350 2.400 73,000 173,375 2.3750 6.275 6.275 6.474 6.209 6.342 27,627 6.2755 1.06%
1997-04-18 0 2.350 - - - - 0 0 - 6.209 - - - - 0 - 0.00%
1997-04-17 0 2.350 2.275 - 2.350 2.350 40,000 94,000 2.3500 6.209 6.011 - 6.209 6.209 15,138 6.2094 4.91%
1997-04-16 0 2.250 - - - - 0 0 - 5.919 - - - - 0 - 0.00%
1997-04-15 0 2.250 2.250 2.275 - - 0 0 - 5.919 5.919 5.985 - - 0 - 0.00%
1997-04-14 0 2.250 - - - - 0 0 - 5.919 - - - - 0 - 0.00%
1997-04-11 0 2.250 - - - - 0 0 - 5.919 - - - - 0 - 0.00%
1997-04-10 0 2.250 - 2.325 - - 0 0 - 5.919 - 6.116 - - 0 - 0.00%
1997-04-09 0 2.250 - 2.325 - - 0 0 - 5.919 - 6.116 - - 0 - 0.00%
1997-04-08 0 2.250 2.250 2.325 2.225 2.225 30,000 66,750 2.2250 5.919 5.919 6.116 5.853 5.853 11,404 5.8530 -2.17%
1997-04-07 0 2.300 2.275 2.300 - - 0 0 - 6.050 5.985 6.050 - - 0 - 0.00%
1997-04-04 0 2.300 2.275 2.350 2.300 2.300 35,000 80,500 2.3000 6.050 5.985 6.182 6.050 6.050 13,305 6.0503 0.00%
1997-04-03 0 2.300 2.250 - 2.250 2.300 81,000 184,025 2.2719 6.050 5.919 - 5.919 6.050 30,792 5.9764 0.00%
1997-04-02 0 2.300 2.275 2.300 2.300 2.325 140,000 323,750 2.3125 6.050 5.985 6.050 6.050 6.116 53,221 6.0832 -1.08%
1997-04-01 0 2.325 2.325 2.350 2.325 2.350 108,000 252,600 2.3389 6.116 6.116 6.182 6.116 6.182 41,056 6.1526 -1.06%
1997-03-27 0 2.350 - - - - 60,000 138,000 2.3000 6.182 - - - - 22,809 6.0503 0.00%
1997-03-26 0 2.350 - 2.350 - - 0 0 - 6.182 - 6.182 - - 0 - -1.05%
1997-03-25 0 2.375 - 2.375 - - 0 0 - 6.248 - 6.248 - - 0 - 0.00%
1997-03-24 0 2.375 2.375 2.400 2.375 2.375 77,400 183,765 2.3742 6.248 6.248 6.313 6.248 6.248 29,423 6.2455 -1.04%
1997-03-21 0 2.400 - 2.450 - - 0 0 - 6.313 - 6.445 - - 0 - 0.00%
1997-03-20 0 2.400 - 2.400 - - 0 0 - 6.313 - 6.313 - - 0 - 0.00%
1997-03-19 0 2.400 - 2.400 - - 0 0 - 6.313 - 6.313 - - 0 - -1.03%
1997-03-18 0 2.425 - 2.425 - - 0 0 - 6.379 - 6.379 - - 0 - -1.02%
1997-03-17 0 2.450 2.350 2.500 2.425 2.450 32,800 79,635 2.4279 6.445 6.182 6.576 6.379 6.445 12,469 6.3867 1.03%
1997-03-14 0 2.425 2.350 - 2.375 2.425 84,500 201,600 2.3858 6.379 6.182 - 6.248 6.379 32,122 6.2760 2.11%
1997-03-13 0 2.375 - 2.400 2.375 2.375 50,000 118,750 2.3750 6.248 - 6.313 6.248 6.248 19,007 6.2476 0.00%
1997-03-12 0 2.375 - 2.400 2.375 2.375 50,000 118,750 2.3750 6.248 - 6.313 6.248 6.248 19,007 6.2476 -1.04%
1997-03-11 0 2.400 - 2.400 2.400 2.400 30,000 72,000 2.4000 6.313 - 6.313 6.313 6.313 11,404 6.3133 0.00%
1997-03-10 0 2.400 - 2.450 - - 0 0 - 6.313 - 6.445 - - 0 - 0.00%
1997-03-07 0 2.400 - 2.400 - - 0 0 - 6.313 - 6.313 - - 0 - 0.00%
1997-03-06 0 2.400 - 2.450 2.400 2.400 10,000 24,000 2.4000 6.313 - 6.445 6.313 6.313 3,801 6.3133 0.00%
1997-03-05 0 2.400 - 2.475 2.400 2.400 112,500 269,900 2.3991 6.313 - 6.511 6.313 6.313 42,767 6.3110 0.00%
1997-03-04 0 2.400 - 2.400 2.400 2.400 38,000 90,550 2.3829 6.313 - 6.313 6.313 6.313 14,446 6.2683 0.00%
1997-03-03 0 2.400 2.400 2.500 2.375 2.425 276,000 661,375 2.3963 6.313 6.313 6.576 6.248 6.379 104,921 6.3036 -1.03%
1997-02-28 0 2.425 2.375 2.425 2.375 2.425 48,000 115,300 2.4021 6.379 6.248 6.379 6.248 6.379 18,247 6.3188 0.00%
1997-02-27 0 2.425 2.400 2.425 2.350 2.425 38,000 91,550 2.4092 6.379 6.313 6.379 6.182 6.379 14,446 6.3376 4.30%
1997-02-26 0 2.325 2.325 2.400 2.325 2.350 21,300 49,525 2.3251 6.116 6.116 6.313 6.116 6.182 8,097 6.1164 1.09%
1997-02-25 0 2.300 - 2.450 - - 0 0 - 6.050 - 6.445 - - 0 - 0.00%
1997-02-24 0 2.300 2.275 2.400 2.300 2.300 20,000 46,000 2.3000 6.050 5.985 6.313 6.050 6.050 7,603 6.0503 0.00%
1997-02-21 0 2.300 2.250 - - - 0 0 - 6.050 5.919 - - - 0 - 0.00%
1997-02-20 0 2.300 2.275 - 2.275 2.300 45,000 102,875 2.2861 6.050 5.985 - 5.985 6.050 17,107 6.0137 0.00%
1997-02-19 0 2.300 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
1997-02-18 0 2.300 - 2.300 2.300 2.300 15,000 34,500 2.3000 6.050 - 6.050 6.050 6.050 5,702 6.0503 0.00%
1997-02-17 0 2.300 2.275 - 2.300 2.300 5,000 11,500 2.3000 6.050 5.985 - 6.050 6.050 1,901 6.0503 1.10%
1997-02-14 0 2.275 2.250 2.275 2.275 2.275 115,000 261,625 2.2750 5.985 5.919 5.985 5.985 5.985 43,717 5.9845 0.00%
1997-02-13 0 2.275 2.250 2.300 2.250 2.275 90,000 203,000 2.2556 5.985 5.919 6.050 5.919 5.985 34,213 5.9334 1.11%
1997-02-12 0 2.250 - 2.250 - - 0 0 - 5.919 - 5.919 - - 0 - -2.17%
1997-02-11 0 2.300 2.300 2.400 - - 0 0 - 6.050 6.050 6.313 - - 0 - 0.00%
1997-02-10 0 2.300 2.275 - 2.300 2.300 80,000 184,000 2.3000 6.050 5.985 - 6.050 6.050 30,412 6.0503 0.00%
1997-02-05 0 2.300 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
1997-02-04 0 2.300 2.300 - - - 0 0 - 6.050 6.050 - - - 0 - 4.55%
1997-02-03 0 2.200 - 2.200 - - 0 0 - 5.787 - 5.787 - - 0 - -4.35%
1997-01-31 0 2.300 2.300 2.375 2.300 2.300 16,000 36,800 2.3000 6.050 6.050 6.248 6.050 6.050 6,082 6.0503 -2.13%
1997-01-30 0 2.350 2.300 2.450 2.250 2.350 17,000 39,250 2.3088 6.182 6.050 6.445 5.919 6.182 6,463 6.0735 0.00%
1997-01-29 0 2.350 2.350 2.450 2.350 2.350 16,000 37,600 2.3500 6.182 6.182 6.445 6.182 6.182 6,082 6.1818 0.00%
1997-01-28 0 2.350 - 2.350 - - 0 0 - 6.182 - 6.182 - - 0 - 0.00%
1997-01-27 0 2.350 - 2.350 2.350 2.350 207,000 486,450 2.3500 6.182 - 6.182 6.182 6.182 78,691 6.1818 0.00%
1997-01-24 0 2.350 2.300 2.350 - - 0 0 - 6.182 6.050 6.182 - - 0 - -4.08%
1997-01-23 0 2.450 - 2.450 - - 0 0 - 6.445 - 6.445 - - 0 - 0.00%
1997-01-22 0 2.450 - 2.475 - - 0 0 - 6.445 - 6.511 - - 0 - 0.00%
1997-01-21 0 2.450 - 2.450 - - 0 0 - 6.445 - 6.445 - - 0 - 0.00%
1997-01-20 0 2.450 - 2.475 2.450 2.450 15,000 36,750 2.4500 6.445 - 6.511 6.445 6.445 5,702 6.4449 4.26%
1997-01-17 0 2.350 2.325 2.425 2.350 2.350 40,000 94,000 2.3500 6.182 6.116 6.379 6.182 6.182 15,206 6.1818 1.08%
1997-01-16 0 2.325 2.325 2.350 2.325 2.350 50,000 117,000 2.3400 6.116 6.116 6.182 6.116 6.182 19,007 6.1555 0.00%
1997-01-15 0 2.325 2.325 2.350 2.300 2.325 66,000 152,800 2.3152 6.116 6.116 6.182 6.050 6.116 25,090 6.0901 2.20%
1997-01-14 0 2.275 2.250 2.275 2.275 2.275 20,000 45,500 2.2750 5.985 5.919 5.985 5.985 5.985 7,603 5.9845 -1.09%
1997-01-13 0 2.300 2.250 2.300 2.300 2.300 44,000 101,200 2.3000 6.050 5.919 6.050 6.050 6.050 16,726 6.0503 0.00%
1997-01-10 0 2.300 2.225 2.300 2.300 2.325 25,000 58,000 2.3200 6.050 5.853 6.050 6.050 6.116 9,504 6.1029 0.00%
1997-01-09 0 2.300 2.300 2.325 2.200 2.325 98,000 221,550 2.2607 6.050 6.050 6.116 5.787 6.116 37,254 5.9469 -2.13%
1997-01-08 0 2.350 2.350 2.475 2.350 2.400 37,000 87,950 2.3770 6.182 6.182 6.511 6.182 6.313 14,065 6.2529 -6.00%
1997-01-07 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 6.576 - 6.576 6.576 6.576 3,801 6.5764 0.00%
1997-01-06 0 2.500 2.400 2.500 2.500 2.525 22,000 55,250 2.5114 6.576 6.313 6.576 6.576 6.642 8,363 6.6063 -0.99%
1997-01-03 0 2.525 - 2.525 - - 0 0 - 6.642 - 6.642 - - 0 - 0.00%
1997-01-02 0 2.525 - 2.525 2.500 2.525 24,000 60,225 2.5094 6.642 - 6.642 6.576 6.642 9,124 6.6011 1.00%
1996-12-31 0 2.500 - 2.525 - - 5,000 12,750 2.5500 6.576 - 6.642 - - 1,901 6.7079 0.00%
1996-12-30 0 2.500 2.475 2.500 2.425 2.550 303,000 757,025 2.4984 6.576 6.511 6.576 6.379 6.708 115,185 6.5723 -1.96%
1996-12-27 0 2.550 2.500 2.550 2.450 2.575 115,000 289,575 2.5180 6.708 6.576 6.708 6.445 6.774 43,717 6.6239 7.37%
1996-12-24 0 2.375 2.375 2.425 2.375 2.400 22,100 52,673 2.3834 6.248 6.248 6.379 6.248 6.313 8,401 6.2697 -3.06%
1996-12-23 0 2.450 2.450 2.475 2.325 2.500 125,000 301,450 2.4116 6.445 6.445 6.511 6.116 6.576 47,518 6.3439 6.52%
1996-12-20 0 2.300 2.300 2.400 2.225 2.525 144,500 339,100 2.3467 6.050 6.050 6.313 5.853 6.642 54,931 6.1732 8.24%
1996-12-19 0 2.125 2.125 2.225 - - 0 0 - 5.590 5.590 5.853 - - 0 - 0.00%
1996-12-18 0 2.125 - 2.225 2.125 2.150 33,000 70,450 2.1348 5.590 - 5.853 5.590 5.656 12,545 5.6158 0.00%
1996-12-17 0 2.125 2.125 2.150 2.100 2.100 10,000 21,000 2.1000 5.590 5.590 5.656 5.524 5.524 3,801 5.5242 -1.16%
1996-12-16 0 2.150 2.100 2.225 2.150 2.250 55,513 121,302 2.1851 5.656 5.524 5.853 5.656 5.919 21,103 5.7481 0.00%
1996-12-13 0 2.150 2.100 2.200 2.150 2.300 128,000 280,950 2.1949 5.656 5.524 5.787 5.656 6.050 48,659 5.7739 -6.52%
1996-12-12 0 2.300 - 2.400 - - 0 0 - 6.050 - 6.313 - - 0 - 0.00%
1996-12-11 0 2.300 2.300 2.400 2.300 2.500 114,200 276,640 2.4224 6.050 6.050 6.313 6.050 6.576 43,413 6.3723 2.22%
1996-12-10 0 2.250 2.250 2.375 2.250 2.250 9,600 21,540 2.2438 5.919 5.919 6.248 5.919 5.919 3,649 5.9023 -1.10%
1996-12-09 0 2.275 2.200 2.375 - - 0 0 - 5.985 5.787 6.248 - - 0 - 0.00%
1996-12-06 0 2.275 - 2.275 - - 0 0 - 5.985 - 5.985 - - 0 - -1.09%
1996-12-05 0 2.300 - 2.300 - - 0 0 - 6.050 - 6.050 - - 0 - 0.00%
1996-12-04 0 2.300 2.250 2.300 - - 0 0 - 6.050 5.919 6.050 - - 0 - 0.00%
1996-12-03 0 2.300 - 2.400 - - 0 0 - 6.050 - 6.313 - - 0 - 0.00%
1996-12-02 0 2.300 2.250 2.350 2.300 2.350 31,000 71,850 2.3177 6.050 5.919 6.182 6.050 6.182 11,785 6.0970 2.22%
1996-11-29 0 2.250 2.250 2.300 2.250 2.250 22,000 49,500 2.2500 5.919 5.919 6.050 5.919 5.919 8,363 5.9188 -2.17%
1996-11-28 0 2.300 2.300 2.350 2.250 2.350 90,000 205,500 2.2833 6.050 6.050 6.182 5.919 6.182 34,213 6.0064 0.00%
1996-11-27 0 2.300 2.250 2.400 2.300 2.325 75,000 173,000 2.3067 6.050 5.919 6.313 6.050 6.116 28,511 6.0678 0.00%
1996-11-26 0 2.300 2.300 2.400 2.300 2.400 152,800 362,800 2.3743 6.050 6.050 6.313 6.050 6.313 58,087 6.2459 0.00%
1996-11-25 0 2.300 2.300 2.400 2.300 2.300 26,000 59,800 2.3000 6.050 6.050 6.313 6.050 6.050 9,884 6.0503 0.66%
1996-11-22 0 2.285 - 2.350 - - 0 0 - 6.011 - 6.182 - - 0 - 0.00%
1996-11-21 0 2.285 2.200 2.400 - - 0 0 - 6.011 5.787 6.313 - - 0 - 0.00%
1996-11-20 0 2.300 2.300 2.400 2.300 2.300 4,000 9,200 2.3000 6.011 6.011 6.272 6.011 6.011 1,531 6.0108 -3.16%
1996-11-19 0 2.375 - 2.400 - - 0 0 - 6.207 - 6.272 - - 0 - 0.00%
1996-11-18 0 2.375 2.375 2.400 2.375 2.400 37,000 88,125 2.3818 6.207 6.207 6.272 6.207 6.272 14,158 6.2245 1.06%
1996-11-15 0 2.350 - 2.400 2.350 2.350 5,000 11,750 2.3500 6.141 - 6.272 6.141 6.141 1,913 6.1415 -2.08%
1996-11-14 0 2.400 2.300 2.400 2.400 2.400 58,100 139,430 2.3998 6.272 6.011 6.272 6.272 6.272 22,232 6.2717 -3.03%
1996-11-13 0 2.475 - 2.475 2.425 2.475 100,900 249,120 2.4690 6.468 - 6.468 6.337 6.468 38,609 6.4524 2.06%
1996-11-12 0 2.425 2.425 2.450 2.400 2.700 63,611 160,261 2.5194 6.337 6.337 6.403 6.272 7.056 24,340 6.5842 -4.90%
1996-11-11 0 2.550 2.525 2.600 2.450 2.675 277,963 719,359 2.5880 6.664 6.599 6.795 6.403 6.991 106,361 6.7634 6.25%
1996-11-08 0 2.400 2.250 2.450 2.250 2.600 85,000 207,750 2.4441 6.272 5.880 6.403 5.880 6.795 32,525 6.3875 11.63%
1996-11-07 0 2.150 2.150 - 2.000 2.075 139,581 279,569 2.0029 5.619 5.619 - 5.227 5.423 53,410 5.2344 9.69%
1996-11-06 0 1.960 1.960 2.000 1.960 1.960 11,000 21,560 1.9600 5.122 5.122 5.227 5.122 5.122 4,209 5.1223 -1.51%
1996-11-05 0 1.990 1.950 1.990 - - 0 0 - 5.201 5.096 5.201 - - 0 - 0.00%
1996-11-04 0 1.990 - 2.000 - - 0 0 - 5.201 - 5.227 - - 0 - 0.00%
1996-11-01 0 1.990 1.950 1.990 - - 10,000 19,900 1.9900 5.201 5.096 5.201 - - 3,826 5.2007 0.00%
1996-10-31 0 1.990 1.990 2.000 1.990 1.990 11,000 21,890 1.9900 5.201 5.201 5.227 5.201 5.201 4,209 5.2007 -1.73%
1996-10-30 0 2.025 - 1.980 - - 0 0 - 5.292 - 5.175 - - 0 - 0.00%
1996-10-29 0 2.025 1.950 2.050 1.950 2.025 13,000 25,500 1.9615 5.292 5.096 5.357 5.096 5.292 4,974 5.1263 1.76%
1996-10-28 0 1.990 1.990 2.100 1.920 2.000 83,000 163,800 1.9735 5.201 5.201 5.488 5.018 5.227 31,759 5.1575 3.65%
1996-10-25 0 1.920 1.920 - - - 0 0 - 5.018 5.018 - - - 0 - 1.59%
1996-10-24 0 1.890 1.890 1.900 1.890 1.890 39,000 73,710 1.8900 4.939 4.939 4.965 4.939 4.939 14,923 4.9393 0.00%
1996-10-23 0 1.890 1.850 - 1.870 1.890 12,000 22,560 1.8800 4.939 4.835 - 4.887 4.939 4,592 4.9132 2.16%
1996-10-22 0 1.850 1.850 1.860 1.830 1.840 11,494 21,049 1.8313 4.835 4.835 4.861 4.783 4.809 4,398 4.7859 1.09%
1996-10-18 0 1.830 1.830 - 1.800 1.820 31,000 56,200 1.8129 4.783 4.783 - 4.704 4.756 11,862 4.7378 2.23%
1996-10-17 0 1.790 1.790 1.820 1.780 1.780 66,000 117,480 1.7800 4.678 4.678 4.756 4.652 4.652 25,254 4.6519 0.56%
1996-10-16 0 1.780 1.780 - 1.750 1.750 5,500 9,585 1.7427 4.652 4.652 - 4.573 4.573 2,105 4.5544 0.56%
1996-10-15 0 1.770 1.770 1.800 1.770 1.770 12,000 21,240 1.7700 4.626 4.626 4.704 4.626 4.626 4,592 4.6257 0.00%
1996-10-14 0 1.770 1.770 1.790 1.760 1.780 39,000 68,840 1.7651 4.626 4.626 4.678 4.600 4.652 14,923 4.6130 -0.56%
1996-10-11 0 1.780 1.780 1.800 1.780 1.780 25,500 45,363 1.7789 4.652 4.652 4.704 4.652 4.652 9,757 4.6491 -1.11%
1996-10-10 0 1.800 1.780 - 1.800 1.800 10,000 18,000 1.8000 4.704 4.652 - 4.704 4.704 3,826 4.7041 0.00%
1996-10-09 0 1.800 1.800 1.830 1.800 1.820 41,000 74,200 1.8098 4.704 4.704 4.783 4.704 4.756 15,688 4.7296 -1.64%
1996-10-08 0 1.830 1.830 1.850 1.830 1.850 34,000 62,620 1.8418 4.783 4.783 4.835 4.783 4.835 13,010 4.8133 -2.14%
1996-10-07 0 1.870 - 1.880 - - 0 0 - 4.887 - 4.913 - - 0 - 0.00%
1996-10-04 0 1.870 - 1.910 - - 0 0 - 4.887 - 4.992 - - 0 - 0.00%
1996-10-03 0 1.870 - - - - 0 0 - 4.887 - - - - 0 - 0.00%
1996-10-02 0 1.870 - 1.890 - - 0 0 - 4.887 - 4.939 - - 0 - 0.00%
1996-10-01 0 1.870 - 1.870 1.870 1.870 20,000 37,400 1.8700 4.887 - 4.887 4.887 4.887 7,653 4.8871 0.00%
1996-09-30 0 1.870 - 1.910 - - 0 0 - 4.887 - 4.992 - - 0 - 0.00%
1996-09-27 0 1.870 - 1.870 1.840 1.870 8,100 15,048 1.8578 4.887 - 4.887 4.809 4.887 3,099 4.8551 1.63%
1996-09-26 0 1.840 - 1.840 - - 0 0 - 4.809 - 4.809 - - 0 - -0.54%
1996-09-25 0 1.850 - 1.850 - - 1 2 2.0000 4.835 - 4.835 - - 0 5.2268 -1.07%
1996-09-24 0 1.870 - 1.870 - - 0 0 - 4.887 - 4.887 - - 0 - 0.00%
1996-09-23 0 1.870 - 1.870 - - 0 0 - 4.887 - 4.887 - - 0 - -0.53%
1996-09-20 0 1.880 - 1.880 - - 0 0 - 4.913 - 4.913 - - 0 - -0.53%
1996-09-19 0 1.890 - 1.890 1.890 1.890 5,000 9,450 1.8900 4.939 - 4.939 4.939 4.939 1,913 4.9393 1.07%
1996-09-18 0 1.870 1.870 1.880 - - 0 0 - 4.887 4.887 4.913 - - 0 - 2.75%
1996-09-17 0 1.820 1.820 1.860 1.820 1.820 1,000 1,820 1.8200 4.756 4.756 4.861 4.756 4.756 383 4.7564 1.11%
1996-09-16 0 1.800 1.800 1.820 - - 0 0 - 4.704 4.704 4.756 - - 0 - 2.86%
1996-09-13 0 1.750 1.710 1.750 - - 0 0 - 4.573 4.469 4.573 - - 0 - -2.78%
1996-09-12 0 1.800 - - - - 0 0 - 4.704 - - - - 0 - 0.00%
1996-09-11 0 1.800 1.850 - - - 0 0 - 4.704 4.835 - - - 0 - 0.00%
1996-09-10 0 1.800 - 1.800 - - 0 0 - 4.704 - 4.704 - - 0 - -2.70%
1996-09-09 0 1.850 - 1.850 - - 0 0 - 4.835 - 4.835 - - 0 - -1.60%
1996-09-06 0 1.880 - 1.880 - - 0 0 - 4.913 - 4.913 - - 0 - -1.05%
1996-09-05 0 1.900 1.860 - - - 400 720 1.8000 4.965 4.861 - - - 153 4.7041 0.00%
1996-09-04 0 1.900 - 1.940 - - 0 0 - 4.965 - 5.070 - - 0 - 0.00%
1996-09-03 0 1.900 1.860 1.900 - - 0 0 - 4.965 4.861 4.965 - - 0 - 0.00%
1996-09-02 0 1.900 - - - - 0 0 - 4.965 - - - - 0 - 0.00%
1996-08-30 0 1.900 - - - - 0 0 - 4.965 - - - - 0 - 0.00%
1996-08-29 0 1.900 - - - - 0 0 - 4.965 - - - - 0 - 0.00%
1996-08-28 0 1.900 - - - - 0 0 - 4.965 - - - - 0 - 0.00%
1996-08-27 0 1.900 - - - - 0 0 - 4.965 - - - - 0 - 0.00%
1996-08-23 0 1.900 1.880 - - - 0 0 - 4.965 4.913 - - - 0 - 0.00%
1996-08-22 0 1.900 1.900 2.000 - - 0 0 - 4.965 4.965 5.227 - - 0 - 0.00%
1996-08-21 0 1.900 - 1.940 - - 0 0 - 4.965 - 5.070 - - 0 - 0.00%
1996-08-20 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 4.965 4.965 - 4.965 4.965 3,826 4.9655 0.00%
1996-08-19 0 1.900 - 1.930 - - 0 0 - 4.965 - 5.044 - - 0 - 0.00%
1996-08-16 0 1.900 1.900 1.940 1.900 1.900 20,000 38,000 1.9000 4.965 4.965 5.070 4.965 4.965 7,653 4.9655 0.00%
1996-08-15 0 1.900 - 1.940 - - 0 0 - 4.965 - 5.070 - - 0 - 0.00%
1996-08-14 0 1.900 1.900 1.920 1.900 1.900 8,000 15,200 1.9000 4.965 4.965 5.018 4.965 4.965 3,061 4.9655 -1.55%
1996-08-13 0 1.930 1.900 - - - 38,000 72,580 1.9100 5.044 4.965 - - - 14,540 4.9916 0.00%
1996-08-12 0 1.930 1.930 1.960 1.910 1.920 63,000 120,360 1.9105 5.044 5.044 5.122 4.992 5.018 24,107 4.9928 0.52%
1996-08-09 0 1.920 1.920 1.940 1.920 1.920 65,000 124,800 1.9200 5.018 5.018 5.070 5.018 5.018 24,872 5.0177 -1.03%
1996-08-08 0 1.940 - 1.990 - - 0 0 - 5.070 - 5.201 - - 0 - 0.00%
1996-08-07 0 1.940 1.930 1.960 - - 0 0 - 5.070 5.044 5.122 - - 0 - 0.00%
1996-08-06 0 1.940 - 1.990 1.940 1.940 70,500 136,740 1.9396 5.070 - 5.201 5.070 5.070 26,976 5.0689 -0.51%
1996-08-05 0 1.950 - 1.990 - - 0 0 - 5.096 - 5.201 - - 0 - 0.00%
1996-08-02 0 1.950 - 1.990 1.950 1.950 70,000 136,500 1.9500 5.096 - 5.201 5.096 5.096 26,785 5.0961 0.00%
1996-08-01 0 1.950 - 1.950 - - 0 0 - 5.096 - 5.096 - - 0 - 0.00%
1996-07-31 0 1.950 - 2.000 1.950 1.960 20,000 39,110 1.9555 5.096 - 5.227 5.096 5.122 7,653 5.1105 -0.51%
1996-07-30 0 1.960 - - - - 0 0 - 5.122 - - - - 0 - 0.00%
1996-07-29 0 1.960 - 2.000 - - 0 0 - 5.122 - 5.227 - - 0 - 0.00%
1996-07-26 0 1.960 1.940 2.000 - - 0 0 - 5.122 5.070 5.227 - - 0 - 0.00%
1996-07-25 0 1.960 1.940 2.000 1.920 1.960 23,000 45,000 1.9565 5.122 5.070 5.227 5.018 5.122 8,801 5.1132 1.03%
1996-07-24 0 1.940 - 1.980 1.940 1.940 60,000 116,400 1.9400 5.070 - 5.175 5.070 5.070 22,959 5.0700 -3.00%
1996-07-23 0 2.000 1.960 2.000 1.940 2.000 25,272 49,347 1.9526 5.227 5.122 5.227 5.070 5.227 9,670 5.1030 3.63%
1996-07-22 0 1.930 1.930 1.960 1.930 1.940 33,731 65,242 1.9342 5.044 5.044 5.122 5.044 5.070 12,907 5.0548 0.00%
1996-07-19 0 1.930 1.930 1.970 - - 0 0 - 5.044 5.044 5.148 - - 0 - 0.00%
1996-07-18 0 1.930 1.930 1.940 1.930 1.940 90,000 174,200 1.9356 5.044 5.044 5.070 5.044 5.070 34,438 5.0584 -0.52%
1996-07-17 0 1.940 1.920 1.960 1.940 1.940 50,000 97,000 1.9400 5.070 5.018 5.122 5.070 5.070 19,132 5.0700 -1.02%
1996-07-16 0 1.960 1.930 1.960 - - 0 0 - 5.122 5.044 5.122 - - 0 - -2.00%
1996-07-15 0 2.000 1.960 2.000 - - 0 0 - 5.227 5.122 5.227 - - 0 - 0.00%
1996-07-12 0 2.000 1.920 2.000 1.920 2.000 22,000 43,920 1.9964 5.227 5.018 5.227 5.018 5.227 8,418 5.2173 2.56%
1996-07-11 0 1.950 1.930 1.990 - - 702 1,313 1.8704 5.096 5.044 5.201 - - 269 4.8880 0.00%
1996-07-10 0 1.950 1.910 2.000 1.950 1.950 50,000 97,500 1.9500 5.096 4.992 5.227 5.096 5.096 19,132 5.0961 -1.52%
1996-07-09 0 1.980 - - - - 0 0 - 5.175 - - - - 0 - 0.00%
1996-07-08 0 1.980 - - - - 0 0 - 5.175 - - - - 0 - 0.00%
1996-07-05 0 1.980 1.970 1.980 1.950 1.980 15,500 30,350 1.9581 5.175 5.148 5.175 5.096 5.175 5,931 5.1172 0.00%
1996-07-04 0 1.980 1.950 1.980 - - 0 0 - 5.175 5.096 5.175 - - 0 - -1.00%
1996-07-03 0 2.000 1.940 - 1.990 2.000 134,000 267,690 1.9977 5.227 5.070 - 5.201 5.227 51,274 5.2208 2.04%
1996-07-02 0 1.960 1.940 1.980 1.940 1.960 50,000 97,800 1.9560 5.122 5.070 5.175 5.070 5.122 19,132 5.1118 0.00%
1996-07-01 0 1.960 1.940 2.000 1.940 2.000 51,000 100,340 1.9675 5.122 5.070 5.227 5.070 5.227 19,515 5.1417 -2.00%
1996-06-28 0 2.000 - 2.025 1.950 2.000 11,000 21,500 1.9545 5.227 - 5.292 5.096 5.227 4,209 5.1080 0.00%
1996-06-27 0 2.000 - 2.000 - - 0 0 - 5.227 - 5.227 - - 0 - 0.00%
1996-06-26 0 2.000 - 2.000 2.000 2.000 6,000 12,000 2.0000 5.227 - 5.227 5.227 5.227 2,296 5.2268 -2.44%
1996-06-25 0 2.050 - 2.100 2.000 2.050 25,000 50,750 2.0300 5.357 - 5.488 5.227 5.357 9,566 5.3052 2.50%
1996-06-24 0 2.000 2.000 2.100 2.000 2.000 4,200 8,388 1.9971 5.227 5.227 5.488 5.227 5.227 1,607 5.2193 -4.76%
1996-06-21 0 2.100 2.000 2.100 - - 0 0 - 5.488 5.227 5.488 - - 0 - 0.00%
1996-06-19 0 2.100 1.970 2.100 2.000 2.100 31,000 62,600 2.0194 5.488 5.148 5.488 5.227 5.488 11,862 5.2774 2.44%
1996-06-18 0 2.050 2.050 2.100 2.025 2.025 4,000 8,100 2.0250 5.357 5.357 5.488 5.292 5.292 1,531 5.2921 2.50%
1996-06-14 0 2.000 1.970 2.000 2.000 2.000 33,000 66,000 2.0000 5.227 5.148 5.227 5.227 5.227 12,627 5.2268 -1.23%
1996-06-13 0 2.025 1.990 2.050 - - 0 0 - 5.292 5.201 5.357 - - 0 - 0.00%
1996-06-12 0 2.025 - 2.125 - - 0 0 - 5.292 - 5.553 - - 0 - 0.00%
1996-06-11 0 2.025 1.970 2.050 2.025 2.025 13,000 26,325 2.0250 5.292 5.148 5.357 5.292 5.292 4,974 5.2921 0.00%
1996-06-10 0 2.025 1.970 2.025 - - 0 0 - 5.292 5.148 5.292 - - 0 - 0.00%
1996-06-07 0 2.025 2.025 2.075 2.025 2.025 36,000 72,900 2.0250 5.292 5.292 5.423 5.292 5.292 13,775 5.2921 0.00%
1996-06-06 0 2.025 1.990 2.025 1.960 2.025 80,043 159,976 1.9986 5.292 5.201 5.292 5.122 5.292 30,628 5.2232 1.76%
1996-06-05 0 1.990 - 2.025 1.990 1.990 17,000 33,830 1.9900 5.201 - 5.292 5.201 5.201 6,505 5.2007 -2.93%
1996-06-04 0 2.050 1.990 2.100 1.990 2.050 34,400 69,700 2.0262 5.357 5.201 5.488 5.201 5.357 13,163 5.2952 4.06%
1996-06-03 0 1.970 1.970 - 1.930 1.950 24,000 46,600 1.9417 5.148 5.148 - 5.044 5.096 9,183 5.0744 3.68%
1996-05-31 0 1.900 1.900 1.920 1.860 1.990 96,000 183,270 1.9091 4.965 4.965 5.018 4.861 5.201 36,734 4.9891 4.40%
1996-05-30 0 1.820 1.820 - 1.740 1.800 12,000 21,480 1.7900 4.756 4.756 - 4.547 4.704 4,592 4.6780 4.00%
1996-05-29 0 1.750 1.750 1.790 1.750 1.750 10,000 17,500 1.7500 4.573 4.573 4.678 4.573 4.573 3,826 4.5735 2.94%
1996-05-28 0 1.700 1.740 - 1.690 1.690 11,000 18,590 1.6900 4.443 4.547 - 4.417 4.417 4,209 4.4166 1.19%
1996-05-27 0 1.680 1.680 1.700 - - 0 0 - 4.391 4.391 4.443 - - 0 - 1.20%
1996-05-24 0 1.660 1.660 1.700 1.620 1.660 59,600 98,644 1.6551 4.338 4.338 4.443 4.234 4.338 22,806 4.3254 1.22%
1996-05-23 0 1.640 1.630 1.650 1.600 1.640 79,400 128,126 1.6137 4.286 4.260 4.312 4.181 4.286 30,382 4.2172 4.46%
1996-05-22 0 1.570 1.570 1.590 1.570 1.580 100,000 157,100 1.5710 4.103 4.103 4.155 4.103 4.129 38,264 4.1057 0.00%
1996-05-21 0 1.570 1.570 1.590 1.570 1.580 53,000 83,410 1.5738 4.103 4.103 4.155 4.103 4.129 20,280 4.1129 0.00%
1996-05-20 0 1.570 1.570 1.600 1.560 1.590 251,000 395,370 1.5752 4.103 4.103 4.181 4.077 4.155 96,043 4.1166 0.64%
1996-05-17 0 1.560 1.550 1.610 1.550 1.570 110,000 171,600 1.5600 4.077 4.051 4.208 4.051 4.103 42,091 4.0769 -1.27%
1996-05-16 0 1.580 1.550 1.590 - - 0 0 - 4.129 4.051 4.155 - - 0 - 0.00%
1996-05-15 0 1.580 1.560 1.600 1.550 1.580 56,000 87,190 1.5570 4.129 4.077 4.181 4.051 4.129 21,428 4.0690 0.00%
1996-05-14 0 1.580 - 1.610 1.580 1.580 43,000 67,940 1.5800 4.129 - 4.208 4.129 4.129 16,454 4.1292 -1.25%
1996-05-13 0 1.600 - 1.640 - - 0 0 - 4.181 - 4.286 - - 0 - 0.00%
1996-05-10 0 1.600 - 1.640 1.600 1.600 30,000 48,000 1.6000 4.181 - 4.286 4.181 4.181 11,479 4.1814 0.00%
1996-05-09 0 1.600 - 1.620 - - 0 0 - 4.181 - 4.234 - - 0 - 0.00%
1996-05-08 0 1.600 - - - - 0 0 - 4.181 - - - - 0 - 0.00%
1996-05-07 0 1.600 - 1.640 - - 0 0 - 4.181 - 4.286 - - 0 - 0.00%
1996-05-06 0 1.600 - - - - 0 0 - 4.181 - - - - 0 - 0.00%
1996-05-03 0 1.600 - 1.600 - - 0 0 - 4.181 - 4.181 - - 0 - 0.00%
1996-05-02 0 1.600 - 1.600 - - 0 0 - 4.181 - 4.181 - - 0 - 0.00%
1996-05-01 0 1.600 - 1.600 - - 0 0 - 4.181 - 4.181 - - 0 - 0.00%
1996-04-30 0 1.600 - 1.620 - - 0 0 - 4.181 - 4.234 - - 0 - 0.00%
1996-04-29 0 1.600 1.560 1.600 1.600 1.640 23,000 37,230 1.6187 4.181 4.077 4.181 4.181 4.286 8,801 4.2303 1.91%
1996-04-26 0 1.570 1.550 1.610 - - 0 0 - 4.103 4.051 4.208 - - 0 - 0.00%
1996-04-25 0 1.570 1.530 1.600 - - 0 0 - 4.103 3.999 4.181 - - 0 - 0.00%
1996-04-24 0 1.570 1.570 1.630 1.570 1.590 19,800 31,206 1.5761 4.103 4.103 4.260 4.103 4.155 7,576 4.1189 0.00%
1996-04-23 0 1.570 1.570 - 1.570 1.610 21,000 33,410 1.5910 4.103 4.103 - 4.103 4.208 8,036 4.1578 -0.63%
1996-04-22 0 1.580 1.490 1.620 1.540 1.580 12,000 18,880 1.5733 4.129 3.894 4.234 4.025 4.129 4,592 4.1118 5.33%
1996-04-19 0 1.500 1.500 - - - 8,000 12,000 1.5000 3.920 3.920 - - - 3,061 3.9201 0.67%
1996-04-18 0 1.490 1.470 - - - 0 0 - 3.894 3.842 - - - 0 - 0.00%
1996-04-17 0 1.500 1.500 1.560 1.500 1.500 1,000 1,500 1.5000 3.894 3.894 4.050 3.894 3.894 385 3.8940 -4.46%
1996-04-16 0 1.570 - 1.580 - - 0 0 - 4.076 - 4.102 - - 0 - 0.00%
1996-04-15 0 1.570 - 1.570 - - 0 0 - 4.076 - 4.076 - - 0 - -0.63%
1996-04-12 0 1.580 - 1.580 - - 0 0 - 4.102 - 4.102 - - 0 - 0.00%
1996-04-11 0 1.580 - - - - 0 0 - 4.102 - - - - 0 - 0.00%
1996-04-10 0 1.580 - 1.600 - - 0 0 - 4.102 - 4.154 - - 0 - 0.00%
1996-04-09 0 1.580 - - - - 0 0 - 4.102 - - - - 0 - 0.00%
1996-04-03 0 1.580 - 1.590 - - 0 0 - 4.102 - 4.128 - - 0 - 0.00%
1996-04-02 0 1.580 1.580 1.590 1.570 1.580 24,000 37,890 1.5788 4.102 4.102 4.128 4.076 4.102 9,245 4.0984 1.94%
1996-04-01 0 1.550 - 1.550 - - 0 0 - 4.024 - 4.024 - - 0 - 0.00%
1996-03-29 0 1.550 1.550 1.580 1.550 1.550 32,000 49,600 1.5500 4.024 4.024 4.102 4.024 4.024 12,327 4.0238 -1.90%
1996-03-28 0 1.580 1.550 1.580 - - 0 0 - 4.102 4.024 4.102 - - 0 - 0.00%
1996-03-27 0 1.580 - 1.580 - - 0 0 - 4.102 - 4.102 - - 0 - 0.00%
1996-03-26 0 1.580 1.540 1.620 1.580 1.580 10,000 15,800 1.5800 4.102 3.998 4.205 4.102 4.102 3,852 4.1016 4.64%
1996-03-25 0 1.510 1.480 1.540 - - 0 0 - 3.920 3.842 3.998 - - 0 - 0.00%
1996-03-22 0 1.510 1.480 1.530 1.510 1.540 20,000 30,500 1.5250 3.920 3.842 3.972 3.920 3.998 7,704 3.9589 -3.82%
1996-03-21 0 1.570 - 1.580 1.570 1.570 10,000 15,700 1.5700 4.076 - 4.102 4.076 4.076 3,852 4.0757 0.00%
1996-03-20 0 1.570 1.530 - - - 0 0 - 4.076 3.972 - - - 0 - 0.00%
1996-03-19 0 1.570 1.510 - - - 0 0 - 4.076 3.920 - - - 0 - 0.00%
1996-03-18 0 1.570 - - - - 0 0 - 4.076 - - - - 0 - 0.00%
1996-03-15 0 1.570 1.530 1.610 - - 0 0 - 4.076 3.972 4.180 - - 0 - 0.00%
1996-03-14 0 1.570 1.530 1.600 - - 0 0 - 4.076 3.972 4.154 - - 0 - 0.00%
1996-03-13 0 1.570 - - - - 0 0 - 4.076 - - - - 0 - 0.00%
1996-03-12 0 1.570 - - - - 0 0 - 4.076 - - - - 0 - 0.00%
1996-03-11 0 1.570 - - - - 0 0 - 4.076 - - - - 0 - 0.00%
1996-03-08 0 1.570 1.570 - - - 0 0 - 4.076 4.076 - - - 0 - 1.29%
1996-03-07 0 1.550 1.550 - - - 0 0 - 4.024 4.024 - - - 0 - 0.00%
1996-03-06 0 1.550 1.550 - - - 0 0 - 4.024 4.024 - - - 0 - 0.00%
1996-03-05 0 1.550 1.550 - 1.550 1.550 10,000 15,500 1.5500 4.024 4.024 - 4.024 4.024 3,852 4.0238 -2.52%
1996-03-04 0 1.590 - 1.590 - - 0 0 - 4.128 - 4.128 - - 0 - -0.62%
1996-03-01 0 1.600 - 1.600 - - 0 0 - 4.154 - 4.154 - - 0 - -1.23%
1996-02-29 0 1.620 - 1.620 - - 0 0 - 4.205 - 4.205 - - 0 - -1.82%
1996-02-28 0 1.650 - 1.650 - - 0 0 - 4.283 - 4.283 - - 0 - -0.60%
1996-02-27 0 1.660 - - - - 0 0 - 4.309 - - - - 0 - 0.00%
1996-02-26 0 1.660 - - - - 0 0 - 4.309 - - - - 0 - 0.00%
1996-02-23 0 1.660 - - - - 0 0 - 4.309 - - - - 0 - 0.00%
1996-02-22 0 1.660 - - - - 0 0 - 4.309 - - - - 0 - 0.00%
1996-02-16 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-15 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-14 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-13 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-12 0 1.660 - 1.660 - - 0 0 - 4.309 - 4.309 - - 0 - 0.00%
1996-02-09 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-08 0 1.660 - 1.710 - - 0 0 - 4.309 - 4.439 - - 0 - 0.00%
1996-02-07 0 1.660 - 1.710 - - 0 0 - 4.309 - 4.439 - - 0 - 0.00%
1996-02-06 0 1.660 - - - - 0 0 - 4.309 - - - - 0 - 0.00%
1996-02-05 0 1.660 - 1.680 - - 0 0 - 4.309 - 4.361 - - 0 - 0.00%
1996-02-02 0 1.660 1.660 1.700 1.660 1.680 80,500 134,005 1.6647 4.309 4.309 4.413 4.309 4.361 31,010 4.3214 0.00%
1996-02-01 0 1.660 1.550 1.660 - - 0 0 - 4.309 4.024 4.309 - - 0 - 0.00%
1996-01-31 0 1.660 1.660 - 1.530 1.600 35,380 54,880 1.5512 4.309 4.309 - 3.972 4.154 13,629 4.0268 3.75%
1996-01-30 0 1.600 1.530 1.640 - - 0 0 - 4.154 3.972 4.257 - - 0 - 0.00%
1996-01-29 0 1.600 - 1.640 - - 0 0 - 4.154 - 4.257 - - 0 - 0.00%
1996-01-26 0 1.600 1.580 1.640 1.600 1.600 22,990 36,705 1.5966 4.154 4.102 4.257 4.154 4.154 8,856 4.1446 1.27%
1996-01-25 0 1.580 1.560 1.620 - - 1,414 2,121 1.5000 4.102 4.050 4.205 - - 545 3.8940 0.00%
1996-01-24 0 1.580 1.560 1.620 1.540 1.620 172,100 267,832 1.5563 4.102 4.050 4.205 3.998 4.205 66,295 4.0400 1.28%
1996-01-23 0 1.560 1.520 1.600 - - 0 0 - 4.050 3.946 4.154 - - 0 - 0.00%
1996-01-22 0 1.560 1.560 1.590 1.550 1.550 40,000 62,000 1.5500 4.050 4.050 4.128 4.024 4.024 15,408 4.0238 -1.89%
1996-01-19 0 1.590 1.500 - 1.540 1.590 76,000 118,400 1.5579 4.128 3.894 - 3.998 4.128 29,276 4.0443 3.92%
1996-01-18 0 1.530 1.460 1.530 1.530 1.530 5,000 7,650 1.5300 3.972 3.790 3.972 3.972 3.972 1,926 3.9718 2.00%
1996-01-17 0 1.500 1.500 1.530 1.500 1.500 10,000 15,000 1.5000 3.894 3.894 3.972 3.894 3.894 3,852 3.8940 0.67%
1996-01-16 0 1.490 1.490 - 1.450 1.500 113,000 164,750 1.4580 3.868 3.868 - 3.764 3.894 43,529 3.7848 2.76%
1996-01-15 0 1.450 1.440 1.480 1.450 1.480 180,000 262,300 1.4572 3.764 3.738 3.842 3.764 3.842 69,338 3.7829 0.00%
1996-01-12 0 1.450 1.450 1.470 1.450 1.470 150,000 217,700 1.4513 3.764 3.764 3.816 3.764 3.816 57,782 3.7676 1.40%
1996-01-11 0 1.430 1.420 1.430 1.430 1.460 153,000 219,790 1.4365 3.712 3.686 3.712 3.712 3.790 58,937 3.7292 -2.05%
1996-01-10 0 1.460 1.450 1.470 1.450 1.490 343,600 501,270 1.4589 3.790 3.764 3.816 3.764 3.868 132,359 3.7872 -1.35%
1996-01-09 0 1.480 1.470 - - - 0 0 - 3.842 3.816 - - - 0 - 0.00%
1996-01-08 0 1.480 1.480 1.540 1.480 1.480 22,000 32,560 1.4800 3.842 3.842 3.998 3.842 3.842 8,475 3.8420 -1.33%
1996-01-05 0 1.500 1.460 1.530 - - 0 0 - 3.894 3.790 3.972 - - 0 - 0.00%
1996-01-04 0 1.500 1.500 1.540 1.450 1.500 70,100 102,394 1.4607 3.894 3.894 3.998 3.764 3.894 27,003 3.7919 3.45%
1996-01-03 0 1.450 - - - - 0 0 - 3.764 - - - - 0 - 0.00%
1996-01-02 0 1.450 1.420 - 1.450 1.450 22,500 32,575 1.4478 3.764 3.686 - 3.764 3.764 8,667 3.7584 0.00%
1995-12-29 0 1.450 1.410 1.490 - - 0 0 - 3.764 3.660 3.868 - - 0 - 0.00%
1995-12-28 0 1.450 1.420 1.490 - - 0 0 - 3.764 3.686 3.868 - - 0 - 0.00%
1995-12-27 0 1.450 1.420 - - - 0 0 - 3.764 3.686 - - - 0 - 0.00%
1995-12-22 0 1.450 1.450 1.490 - - 0 0 - 3.764 3.764 3.868 - - 0 - 0.00%
1995-12-21 0 1.450 1.430 - - - 0 0 - 3.764 3.712 - - - 0 - 0.00%
1995-12-20 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 3.764 3.764 - 3.764 3.764 3,852 3.7642 2.84%
1995-12-19 0 1.410 1.410 1.420 1.410 1.410 18,300 25,785 1.4090 3.660 3.660 3.686 3.660 3.660 7,049 3.6578 -2.08%
1995-12-18 0 1.440 1.400 1.440 - - 0 0 - 3.738 3.634 3.738 - - 0 - 0.00%
1995-12-15 0 1.440 - 1.440 - - 0 0 - 3.738 - 3.738 - - 0 - 0.00%
1995-12-14 0 1.440 - 1.440 - - 0 0 - 3.738 - 3.738 - - 0 - 0.00%
1995-12-13 0 1.440 - - - - 5,000 7,200 1.4400 3.738 - - - - 1,926 3.7382 0.00%
1995-12-12 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-12-11 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-12-08 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-12-07 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-12-06 0 1.440 1.400 - - - 0 0 - 3.738 3.634 - - - 0 - 0.00%
1995-12-05 0 1.440 1.400 - - - 0 0 - 3.738 3.634 - - - 0 - 0.00%
1995-12-04 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-12-01 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-11-30 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-11-29 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-11-28 0 1.440 1.440 - - - 0 0 - 3.738 3.738 - - - 0 - 0.00%
1995-11-27 0 1.440 - - - - 0 0 - 3.738 - - - - 0 - 0.00%
1995-11-24 0 1.440 1.400 - - - 0 0 - 3.738 3.634 - - - 0 - 0.00%
1995-11-23 0 1.440 1.400 - - - 0 0 - 3.738 3.634 - - - 0 - 0.00%
1995-11-22 0 1.440 1.400 - - - 0 0 - 3.738 3.634 - - - 0 - 0.00%
1995-11-21 0 1.440 1.420 1.460 1.440 1.440 7,000 10,080 1.4400 3.738 3.686 3.790 3.738 3.738 2,696 3.7382 -1.37%
1995-11-20 0 1.460 1.440 1.480 - - 0 0 - 3.790 3.738 3.842 - - 0 - 0.00%
1995-11-17 0 1.460 1.430 1.480 - - 0 0 - 3.790 3.712 3.842 - - 0 - 0.00%
1995-11-16 0 1.460 - - - - 0 0 - 3.790 - - - - 0 - 0.00%
1995-11-15 0 1.460 - 1.500 - - 0 0 - 3.790 - 3.894 - - 0 - 0.00%
1995-11-14 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 3.790 3.764 3.842 3.790 3.790 7,704 3.7901 -1.35%
1995-11-13 0 1.480 1.450 1.480 1.480 1.520 60,000 89,400 1.4900 3.842 3.764 3.842 3.842 3.946 23,113 3.8680 -4.52%
1995-11-10 0 1.550 - 1.550 - - 0 0 - 4.024 - 4.024 - - 0 - -3.13%
1995-11-09 0 1.600 - 1.600 - - 0 0 - 4.154 - 4.154 - - 0 - 0.00%
1995-11-08 0 1.600 1.520 1.600 - - 0 0 - 4.154 3.946 4.154 - - 0 - 0.00%
1995-11-07 0 1.600 1.560 1.640 1.600 1.600 1,100 1,754 1.5945 4.154 4.050 4.257 4.154 4.154 424 4.1394 -2.44%
1995-11-06 0 1.640 - - - - 0 0 - 4.257 - - - - 0 - 0.00%
1995-11-03 0 1.640 - - - - 0 0 - 4.257 - - - - 0 - 0.00%
1995-11-02 0 1.640 1.630 - - - 0 0 - 4.257 4.231 - - - 0 - 0.00%
1995-10-31 0 1.670 1.660 - - - 0 0 - 4.257 4.232 - - - 0 - 0.00%
1995-10-30 0 1.670 1.650 - - - 0 0 - 4.257 4.206 - - - 0 - 0.00%
1995-10-27 0 1.670 1.630 - - - 0 0 - 4.257 4.155 - - - 0 - 0.00%
1995-10-26 0 1.670 1.670 - 1.660 1.710 32,000 54,180 1.6931 4.257 4.257 - 4.232 4.359 12,552 4.3164 -0.60%
1995-10-25 0 1.680 1.660 - - - 0 0 - 4.283 4.232 - - - 0 - 0.00%
1995-10-24 0 1.680 1.650 - - - 0 0 - 4.283 4.206 - - - 0 - 0.00%
1995-10-23 0 1.680 1.660 - - - 0 0 - 4.283 4.232 - - - 0 - 0.00%
1995-10-20 0 1.680 1.660 - - - 0 0 - 4.283 4.232 - - - 0 - 0.00%
1995-10-19 0 1.680 1.660 - - - 0 0 - 4.283 4.232 - - - 0 - 0.00%
1995-10-18 0 1.680 1.650 1.710 - - 0 0 - 4.283 4.206 4.359 - - 0 - 0.00%
1995-10-17 0 1.680 1.650 - 1.660 1.690 136,000 227,340 1.6716 4.283 4.206 - 4.232 4.308 53,347 4.2615 -0.59%
1995-10-16 0 1.690 1.660 1.700 - - 0 0 - 4.308 4.232 4.334 - - 0 - 0.00%
1995-10-13 0 1.690 1.660 1.730 - - 0 0 - 4.308 4.232 4.410 - - 0 - 0.00%
1995-10-12 0 1.690 1.660 1.730 - - 0 0 - 4.308 4.232 4.410 - - 0 - 0.00%
1995-10-11 0 1.690 1.660 1.730 - - 0 0 - 4.308 4.232 4.410 - - 0 - 0.00%
1995-10-10 0 1.690 1.660 - - - 0 0 - 4.308 4.232 - - - 0 - 0.00%
1995-10-09 0 1.690 1.690 - - - 0 0 - 4.308 4.308 - - - 0 - 1.20%
1995-10-06 0 1.670 1.660 - - - 0 0 - 4.257 4.232 - - - 0 - 0.00%
1995-10-05 0 1.670 1.660 - 1.670 1.700 72,400 122,726 1.6951 4.257 4.232 - 4.257 4.334 28,399 4.3214 -2.91%
1995-10-04 0 1.720 1.700 1.750 - - 0 0 - 4.385 4.334 4.461 - - 0 - 0.00%
1995-10-03 0 1.720 1.710 1.750 - - 0 0 - 4.385 4.359 4.461 - - 0 - 0.00%
1995-10-02 0 1.720 1.700 - 1.720 1.720 11,000 18,920 1.7200 4.385 4.334 - 4.385 4.385 4,315 4.3849 0.00%
1995-09-29 0 1.720 1.700 1.720 - - 0 0 - 4.385 4.334 4.385 - - 0 - 0.00%
1995-09-28 0 1.720 1.700 - - - 0 0 - 4.385 4.334 - - - 0 - 0.00%
1995-09-27 0 1.720 1.700 1.760 - - 0 0 - 4.385 4.334 4.487 - - 0 - 0.00%
1995-09-26 0 1.720 1.700 - - - 0 0 - 4.385 4.334 - - - 0 - 0.00%
1995-09-25 0 1.720 - - 1.720 1.720 11,000 18,920 1.7200 4.385 - - 4.385 4.385 4,315 4.3849 -1.71%
1995-09-22 0 1.750 1.720 - - - 0 0 - 4.461 4.385 - - - 0 - 0.00%
1995-09-21 0 1.750 1.750 - 1.750 1.750 6,000 10,500 1.7500 4.461 4.461 - 4.461 4.461 2,354 4.4614 -2.23%
1995-09-20 0 1.790 1.750 - - - 0 0 - 4.563 4.461 - - - 0 - 0.00%
1995-09-19 0 1.790 1.790 - - - 0 0 - 4.563 4.563 - - - 0 - 2.29%
1995-09-18 0 1.750 1.740 - - - 0 0 - 4.461 4.436 - - - 0 - 0.00%
1995-09-15 0 1.750 1.750 - 1.750 1.750 11,000 19,250 1.7500 4.461 4.461 - 4.461 4.461 4,315 4.4614 0.00%
1995-09-14 0 1.750 1.750 - - - 0 0 - 4.461 4.461 - - - 0 - 1.16%
1995-09-13 0 1.730 1.730 - 1.730 1.730 11,000 19,030 1.7300 4.410 4.410 - 4.410 4.410 4,315 4.4104 0.00%
1995-09-12 0 1.730 1.730 - 1.730 1.730 1,100 1,898 1.7255 4.410 4.410 - 4.410 4.410 431 4.3988 0.00%
1995-09-11 0 1.730 1.730 1.790 1.730 1.750 16,000 27,830 1.7394 4.410 4.410 4.563 4.410 4.461 6,276 4.4343 -1.14%
1995-09-08 0 1.750 1.750 1.770 - - 0 0 - 4.461 4.461 4.512 - - 0 - 0.00%
1995-09-07 0 1.750 1.750 1.770 - - 0 0 - 4.461 4.461 4.512 - - 0 - 0.00%
1995-09-06 0 1.750 1.750 1.770 1.750 1.750 5,000 8,750 1.7500 4.461 4.461 4.512 4.461 4.461 1,961 4.4614 -1.13%
1995-09-05 0 1.770 1.750 1.770 1.770 1.770 10,000 17,700 1.7700 4.512 4.461 4.512 4.512 4.512 3,923 4.5123 -2.21%
1995-09-04 0 1.810 - 1.810 - - 0 0 - 4.614 - 4.614 - - 0 - -0.55%
1995-09-01 0 1.820 - 1.820 - - 0 0 - 4.640 - 4.640 - - 0 - 0.00%
1995-08-31 0 1.820 - - - - 0 0 - 4.640 - - - - 0 - 0.00%
1995-08-30 0 1.820 - 1.850 - - 0 0 - 4.640 - 4.716 - - 0 - 0.00%
1995-08-29 0 1.820 - - - - 0 0 - 4.640 - - - - 0 - 0.00%
1995-08-25 0 1.820 1.800 - 1.800 1.820 25,000 45,400 1.8160 4.640 4.589 - 4.589 4.640 9,806 4.6296 4.00%
1995-08-24 0 1.750 1.750 - 1.750 1.750 5,000 8,750 1.7500 4.461 4.461 - 4.461 4.461 1,961 4.4614 3.55%
1995-08-23 0 1.690 1.690 - 1.670 1.670 1,600 2,630 1.6438 4.308 4.308 - 4.257 4.257 628 4.1905 4.97%
1995-08-22 0 1.610 1.610 - - - 0 0 - 4.104 4.104 - - - 0 - 0.00%
1995-08-21 0 1.610 1.600 1.640 - - 0 0 - 4.104 4.079 4.181 - - 0 - 0.00%
1995-08-18 0 1.610 1.610 - 1.600 1.600 11,000 17,600 1.6000 4.104 4.104 - 4.079 4.079 4,315 4.0790 -6.40%
1995-08-17 0 1.720 - 1.720 - - 0 0 - 4.385 - 4.385 - - 0 - 0.00%
1995-08-16 0 1.720 - 1.720 - - 0 0 - 4.385 - 4.385 - - 0 - 0.00%
1995-08-15 0 1.720 - 1.730 - - 0 0 - 4.385 - 4.410 - - 0 - 0.00%
1995-08-14 0 1.720 1.680 1.730 - - 0 0 - 4.385 4.283 4.410 - - 0 - 0.00%
1995-08-11 0 1.720 - - - - 0 0 - 4.385 - - - - 0 - 0.00%
1995-08-10 0 1.720 - - - - 0 0 - 4.385 - - - - 0 - 0.00%
1995-08-09 0 1.720 1.700 - - - 0 0 - 4.385 4.334 - - - 0 - 0.00%
1995-08-08 0 1.720 1.700 1.760 - - 0 0 - 4.385 4.334 4.487 - - 0 - 0.00%
1995-08-07 0 1.720 - 1.800 1.720 1.800 9,000 15,840 1.7600 4.385 - 4.589 4.385 4.589 3,530 4.4868 -5.49%
1995-08-04 0 1.820 - 1.820 - - 0 0 - 4.640 - 4.640 - - 0 - -2.15%
1995-08-03 0 1.860 - - - - 0 0 - 4.742 - - - - 0 - 0.00%
1995-08-02 0 1.860 - 1.860 - - 0 0 - 4.742 - 4.742 - - 0 - 0.00%
1995-08-01 0 1.860 1.820 1.860 - - 0 0 - 4.742 4.640 4.742 - - 0 - -1.59%
1995-07-31 0 1.890 - 1.890 - - 0 0 - 4.818 - 4.818 - - 0 - 0.00%
1995-07-28 0 1.890 - - - - 0 0 - 4.818 - - - - 0 - 0.00%
1995-07-27 0 1.890 - 1.890 - - 0 0 - 4.818 - 4.818 - - 0 - 0.00%
1995-07-26 0 1.890 - - - - 0 0 - 4.818 - - - - 0 - 0.00%
1995-07-25 0 1.890 - 1.900 - - 0 0 - 4.818 - 4.844 - - 0 - 0.00%
1995-07-24 0 1.890 - 1.890 - - 0 0 - 4.818 - 4.818 - - 0 - 0.00%
1995-07-21 0 1.890 - 1.890 - - 0 0 - 4.818 - 4.818 - - 0 - -0.53%
1995-07-20 0 1.900 - 1.900 - - 0 0 - 4.844 - 4.844 - - 0 - 0.00%
1995-07-19 0 1.900 - 1.920 - - 0 0 - 4.844 - 4.895 - - 0 - 0.00%
1995-07-18 0 1.900 - 1.900 - - 0 0 - 4.844 - 4.844 - - 0 - -1.04%
1995-07-17 0 1.920 - 1.930 - - 0 0 - 4.895 - 4.920 - - 0 - 0.00%
1995-07-14 0 1.920 - 1.960 - - 0 0 - 4.895 - 4.997 - - 0 - 0.00%
1995-07-13 0 1.920 1.880 - 1.840 1.920 60,000 112,800 1.8800 4.895 4.793 - 4.691 4.895 23,535 4.7928 6.67%
1995-07-12 0 1.800 1.800 1.820 1.800 1.800 20,000 36,000 1.8000 4.589 4.589 4.640 4.589 4.589 7,845 4.5888 2.86%
1995-07-11 0 1.750 1.750 - 1.750 1.750 34,000 59,500 1.7500 4.461 4.461 - 4.461 4.461 13,337 4.4614 0.00%
1995-07-10 0 1.750 1.750 1.800 1.740 1.750 44,000 76,900 1.7477 4.461 4.461 4.589 4.436 4.461 17,259 4.4556 0.57%
1995-07-07 0 1.740 1.740 1.780 - - 0 0 - 4.436 4.436 4.538 - - 0 - 1.16%
1995-07-06 0 1.720 1.720 1.790 1.720 1.730 46,600 80,520 1.7279 4.385 4.385 4.563 4.385 4.410 18,279 4.4050 -0.58%
1995-07-05 0 1.730 1.730 1.790 - - 0 0 - 4.410 4.410 4.563 - - 0 - 0.58%
1995-07-04 0 1.720 - 1.790 - - 0 0 - 4.385 - 4.563 - - 0 - 0.00%
1995-07-03 0 1.720 1.720 1.790 1.720 1.720 2,200 3,764 1.7109 4.385 4.385 4.563 4.385 4.385 863 4.3617 0.00%
1995-06-30 0 1.720 - 1.790 - - 0 0 - 4.385 - 4.563 - - 0 - 0.00%
1995-06-29 0 1.720 1.720 1.760 1.720 1.720 2,000 3,440 1.7200 4.385 4.385 4.487 4.385 4.385 785 4.3849 0.00%
1995-06-28 0 1.720 1.700 1.740 - - 0 0 - 4.385 4.334 4.436 - - 0 - 0.00%
1995-06-27 0 1.720 1.680 1.720 - - 0 0 - 4.385 4.283 4.385 - - 0 - 0.00%
1995-06-26 0 1.720 1.680 1.760 1.720 1.720 21,000 36,120 1.7200 4.385 4.283 4.487 4.385 4.385 8,237 4.3849 0.00%
1995-06-23 0 1.720 - 1.750 - - 0 0 - 4.385 - 4.461 - - 0 - 0.00%
1995-06-22 0 1.720 - - - - 0 0 - 4.385 - - - - 0 - 0.00%
1995-06-21 0 1.720 - - - - 0 0 - 4.385 - - - - 0 - 0.00%
1995-06-20 0 1.720 - - - - 0 0 - 4.385 - - - - 0 - 0.00%
1995-06-16 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-15 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-14 0 1.720 - 1.750 - - 0 0 - 4.385 - 4.461 - - 0 - 0.00%
1995-06-13 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-12 0 1.720 - 1.750 - - 0 0 - 4.385 - 4.461 - - 0 - 0.00%
1995-06-09 0 1.720 - 1.760 1.720 1.720 2,000 3,440 1.7200 4.385 - 4.487 4.385 4.385 785 4.3849 0.00%
1995-06-08 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-07 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-06 0 1.720 - 1.760 - - 0 0 - 4.385 - 4.487 - - 0 - 0.00%
1995-06-05 0 1.720 - 1.720 1.720 1.720 31,000 53,320 1.7200 4.385 - 4.385 4.385 4.385 12,160 4.3849 2.38%
1995-06-01 0 1.680 - 1.790 - - 0 0 - 4.283 - 4.563 - - 0 - 0.00%
1995-05-31 0 1.680 - 1.800 - - 0 0 - 4.283 - 4.589 - - 0 - 0.00%
1995-05-30 0 1.680 1.640 1.770 1.680 1.720 11,979 20,456 1.7077 4.283 4.181 4.512 4.283 4.385 4,699 4.3534 -3.45%
1995-05-29 0 1.740 - 1.740 - - 0 0 - 4.436 - 4.436 - - 0 - 0.00%
1995-05-26 0 1.740 - 1.780 - - 0 0 - 4.436 - 4.538 - - 0 - 0.00%
1995-05-25 0 1.740 - 1.780 - - 0 0 - 4.436 - 4.538 - - 0 - 0.00%
1995-05-24 0 1.740 - 1.780 - - 0 0 - 4.436 - 4.538 - - 0 - 0.00%
1995-05-23 0 1.740 - 1.780 - - 55,000 93,500 1.7000 4.436 - 4.538 - - 21,574 4.3339 0.00%
1995-05-22 0 1.740 - 1.740 1.780 1.780 10,000 17,800 1.7800 4.436 - 4.436 4.538 4.538 3,923 4.5378 -0.57%
1995-05-19 0 1.750 - 1.780 - - 0 0 - 4.461 - 4.538 - - 0 - 0.00%
1995-05-18 0 1.750 - 1.790 - - 0 0 - 4.461 - 4.563 - - 0 - 0.00%
1995-05-17 0 1.750 - 1.780 - - 0 0 - 4.461 - 4.538 - - 0 - 0.00%
1995-05-16 0 1.750 - 1.790 1.750 1.750 33,000 57,750 1.7500 4.461 - 4.563 4.461 4.461 12,945 4.4614 -2.23%
1995-05-15 0 1.790 - 1.790 - - 0 0 - 4.563 - 4.563 - - 0 - 0.00%
1995-05-12 0 1.790 - 1.790 - - 0 0 - 4.563 - 4.563 - - 0 - 0.00%
1995-05-11 0 1.790 - - - - 0 0 - 4.563 - - - - 0 - 0.00%
1995-05-10 0 1.790 - - - - 0 0 - 4.563 - - - - 0 - 0.00%
1995-05-09 0 1.790 - 1.800 - - 0 0 - 4.563 - 4.589 - - 0 - 0.00%
1995-05-08 0 1.790 - - - - 0 0 - 4.563 - - - - 0 - 0.00%
1995-05-05 0 1.790 - 1.790 - - 0 0 - 4.563 - 4.563 - - 0 - 0.00%
1995-05-04 0 1.790 - 1.790 - - 0 0 - 4.563 - 4.563 - - 0 - 0.00%
1995-05-03 0 1.790 - 1.790 - - 448 771 1.7210 4.563 - 4.563 - - 176 4.3874 0.00%
1995-05-02 0 1.790 - 1.790 1.790 1.790 20,000 35,800 1.7900 4.563 - 4.563 4.563 4.563 7,845 4.5633 -0.56%
1995-05-01 0 1.800 - 1.800 1.800 1.800 12,100 21,772 1.7993 4.589 - 4.589 4.589 4.589 4,746 4.5871 0.00%
1995-04-28 0 1.800 - - - - 0 0 - 4.589 - - - - 0 - 0.00%
1995-04-27 0 1.800 - 1.840 - - 0 0 - 4.589 - 4.691 - - 0 - 0.00%
1995-04-26 0 1.800 1.780 1.840 1.800 1.830 50,000 90,600 1.8120 4.589 4.538 4.691 4.589 4.665 19,613 4.6194 -2.17%
1995-04-25 0 1.840 - - - - 0 0 - 4.691 - - - - 0 - 0.00%
1995-04-24 0 1.840 - - - - 0 0 - 4.691 - - - - 0 - 0.00%
1995-04-21 0 1.840 - - - - 0 0 - 4.691 - - - - 0 - 0.00%
1995-04-20 0 1.840 - - - - 0 0 - 4.691 - - - - 0 - 0.00%
1995-04-19 0 1.850 1.850 1.900 1.850 1.880 47,100 88,449 1.8779 4.691 4.691 4.818 4.691 4.767 18,576 4.7615 -1.60%
1995-04-18 0 1.880 - - - - 0 0 - 4.767 - - - - 0 - 0.00%
1995-04-13 0 1.880 1.860 1.890 1.880 1.880 11,000 20,680 1.8800 4.767 4.716 4.792 4.767 4.767 4,338 4.7669 1.08%
1995-04-12 0 1.860 - 1.880 - - 0 0 - 4.716 - 4.767 - - 0 - 0.00%
1995-04-11 0 1.860 - 1.880 - - 0 0 - 4.716 - 4.767 - - 0 - 0.00%
1995-04-10 0 1.860 1.860 1.890 1.860 1.900 6,550 12,299 1.8777 4.716 4.716 4.792 4.716 4.818 2,583 4.7611 -0.53%
1995-04-07 0 1.870 1.850 1.900 - - 0 0 - 4.742 4.691 4.818 - - 0 - 0.00%
1995-04-06 0 1.870 1.870 1.890 1.870 1.890 59,000 110,930 1.8802 4.742 4.742 4.792 4.742 4.792 23,269 4.7673 1.08%
1995-04-04 0 1.850 1.830 1.890 1.850 1.850 62,000 114,700 1.8500 4.691 4.640 4.792 4.691 4.691 24,452 4.6908 -2.63%
1995-04-03 0 1.900 - 1.900 - - 0 0 - 4.818 - 4.818 - - 0 - 0.00%
1995-03-31 0 1.900 1.880 1.920 - - 0 0 - 4.818 4.767 4.868 - - 0 - 0.00%
1995-03-30 0 1.900 1.870 - 1.880 1.900 59,500 112,585 1.8922 4.818 4.742 - 4.767 4.818 23,466 4.7978 0.53%
1995-03-29 0 1.890 1.870 1.890 1.890 1.890 45,000 85,050 1.8900 4.792 4.742 4.792 4.792 4.792 17,748 4.7922 1.07%
1995-03-28 0 1.870 1.870 1.890 1.860 1.870 39,000 72,630 1.8623 4.742 4.742 4.792 4.716 4.742 15,381 4.7220 0.54%
1995-03-27 0 1.860 1.860 1.900 1.860 1.860 56,000 104,160 1.8600 4.716 4.716 4.818 4.716 4.716 22,086 4.7161 -1.06%
1995-03-24 0 1.880 1.830 1.880 1.740 1.910 83,500 154,430 1.8495 4.767 4.640 4.767 4.412 4.843 32,932 4.6894 5.03%
1995-03-23 0 1.790 1.790 1.800 1.780 1.790 70,000 124,750 1.7821 4.539 4.539 4.564 4.513 4.539 27,607 4.5187 -0.56%
1995-03-22 0 1.800 1.700 1.840 1.720 1.800 61,000 106,840 1.7515 4.564 4.310 4.665 4.361 4.564 24,058 4.4410 7.14%
1995-03-21 0 1.680 1.680 1.740 1.680 1.700 36,270 61,597 1.6983 4.260 4.260 4.412 4.260 4.310 14,305 4.3061 0.60%
1995-03-20 0 1.670 - 1.720 1.670 1.680 20,000 33,500 1.6750 4.234 - 4.361 4.234 4.260 7,888 4.2471 -2.91%
1995-03-17 0 1.720 1.700 1.740 1.720 1.720 22,000 37,840 1.7200 4.361 4.310 4.412 4.361 4.361 8,677 4.3612 -1.71%
1995-03-16 0 1.750 1.750 1.790 1.720 1.780 52,000 91,270 1.7552 4.437 4.437 4.539 4.361 4.513 20,508 4.4504 4.17%
1995-03-15 0 1.680 1.640 - 1.530 1.680 11,000 18,330 1.6664 4.260 4.158 - 3.879 4.260 4,338 4.2252 11.26%
1995-03-14 0 1.510 1.510 - 1.510 1.560 102,700 157,435 1.5330 3.829 3.829 - 3.829 3.955 40,504 3.8869 -4.43%
1995-03-13 0 1.580 1.540 1.660 1.580 1.680 45,000 72,900 1.6200 4.006 3.905 4.209 4.006 4.260 17,748 4.1076 -7.06%
1995-03-10 0 1.700 1.660 1.710 1.700 1.770 27,000 46,690 1.7293 4.310 4.209 4.336 4.310 4.488 10,649 4.3846 -6.08%
1995-03-09 0 1.810 1.770 1.830 1.810 1.850 70,000 127,100 1.8157 4.589 4.488 4.640 4.589 4.691 27,607 4.6039 -4.23%
1995-03-08 0 1.890 - - - - 0 0 - 4.792 - - - - 0 - 0.00%
1995-03-07 0 1.890 - - - - 0 0 - 4.792 - - - - 0 - 0.00%
1995-03-06 0 1.890 - - - - 0 0 - 4.792 - - - - 0 - 0.00%
1995-03-03 0 1.890 - 1.890 - - 0 0 - 4.792 - 4.792 - - 0 - -0.53%
1995-03-02 0 1.900 - 1.940 - - 0 0 - 4.818 - 4.919 - - 0 - 0.00%
1995-03-01 0 1.900 - 1.900 - - 0 0 - 4.818 - 4.818 - - 0 - 0.00%
1995-02-28 0 1.900 - 1.940 - - 0 0 - 4.818 - 4.919 - - 0 - 0.00%
1995-02-27 0 1.900 - 1.940 - - 0 0 - 4.818 - 4.919 - - 0 - 0.00%
1995-02-24 0 1.900 - 1.970 1.900 1.900 24,000 45,600 1.9000 4.818 - 4.995 4.818 4.818 9,465 4.8176 0.00%
1995-02-23 0 1.900 1.850 1.900 - - 0 0 - 4.818 4.691 4.818 - - 0 - -1.55%
1995-02-22 0 1.930 - 1.970 - - 0 0 - 4.894 - 4.995 - - 0 - 0.00%
1995-02-21 0 1.930 - 1.970 - - 0 0 - 4.894 - 4.995 - - 0 - 0.00%
1995-02-20 0 1.930 - - - - 0 0 - 4.894 - - - - 0 - 0.00%
1995-02-17 0 1.930 - 1.970 - - 0 0 - 4.894 - 4.995 - - 0 - 0.00%
1995-02-16 0 1.930 1.880 1.970 1.930 1.930 10,000 19,300 1.9300 4.894 4.767 4.995 4.894 4.894 3,944 4.8936 2.12%
1995-02-15 0 1.890 1.870 1.930 1.890 1.890 50,000 94,500 1.8900 4.792 4.742 4.894 4.792 4.792 19,719 4.7922 0.00%
1995-02-14 0 1.890 1.890 1.930 1.890 1.900 20,000 37,900 1.8950 4.792 4.792 4.894 4.792 4.818 7,888 4.8049 -2.07%
1995-02-13 0 1.930 1.890 1.970 1.930 1.970 30,000 58,700 1.9567 4.894 4.792 4.995 4.894 4.995 11,832 4.9613 0.00%
1995-02-10 0 1.930 1.890 1.950 1.890 1.930 21,000 40,090 1.9090 4.894 4.792 4.944 4.792 4.894 8,282 4.8405 4.32%
1995-02-09 0 1.850 1.840 - 1.850 1.860 25,000 46,320 1.8528 4.691 4.665 - 4.691 4.716 9,860 4.6979 0.54%
1995-02-08 0 1.840 1.800 - - - 0 0 - 4.665 4.564 - - - 0 - 0.00%
1995-02-07 0 1.840 1.820 - - - 0 0 - 4.665 4.615 - - - 0 - 0.00%
1995-02-06 0 1.840 1.800 - - - 0 0 - 4.665 4.564 - - - 0 - 0.00%
1995-02-03 0 1.840 1.800 - - - 0 0 - 4.665 4.564 - - - 0 - 0.00%
1995-01-30 0 1.840 1.820 1.960 - - 0 0 - 4.665 4.615 4.970 - - 0 - 0.00%
1995-01-27 0 1.840 1.820 1.960 - - 0 0 - 4.665 4.615 4.970 - - 0 - 0.00%
1995-01-26 0 1.840 - - - - 0 0 - 4.665 - - - - 0 - 0.00%
1995-01-25 0 1.840 1.840 1.900 1.820 1.860 16,000 29,520 1.8450 4.665 4.665 4.818 4.615 4.716 6,310 4.6781 -3.16%
1995-01-24 0 1.900 - 1.920 - - 23,000 43,700 1.9000 4.818 - 4.868 - - 9,071 4.8176 0.00%
1995-01-23 0 1.900 - 1.940 - - 0 0 - 4.818 - 4.919 - - 0 - 0.00%
1995-01-20 0 1.900 - 1.940 - - 0 0 - 4.818 - 4.919 - - 0 - 0.00%
1995-01-19 0 1.900 1.860 1.900 1.900 1.940 20,000 38,400 1.9200 4.818 4.716 4.818 4.818 4.919 7,888 4.8683 -2.06%
1995-01-18 0 1.940 1.920 1.960 1.940 1.940 10,000 19,400 1.9400 4.919 4.868 4.970 4.919 4.919 3,944 4.9190 2.11%
1995-01-17 0 1.900 1.880 1.960 1.880 1.900 21,911 41,496 1.8938 4.818 4.767 4.970 4.767 4.818 8,641 4.8020 -1.04%
1995-01-16 0 1.920 1.900 2.000 1.900 2.000 56,100 108,564 1.9352 4.868 4.818 5.071 4.818 5.071 22,125 4.9068 -7.47%
1995-01-13 0 2.075 - 2.100 2.075 2.075 28,000 58,100 2.0750 5.261 - 5.325 5.261 5.261 11,043 5.2613 3.75%
1995-01-12 0 2.000 - 2.050 2.000 2.000 9,500 18,975 1.9974 5.071 - 5.198 5.071 5.071 3,747 5.0645 -2.44%
1995-01-11 0 2.050 - 2.125 2.000 2.175 24,500 49,725 2.0296 5.198 - 5.388 5.071 5.515 9,663 5.1462 -4.65%
1995-01-10 0 2.150 - 2.150 - - 0 0 - 5.451 - 5.451 - - 0 - 0.00%
1995-01-09 0 2.150 - 2.175 - - 0 0 - 5.451 - 5.515 - - 0 - 0.00%
1995-01-06 0 2.150 - 2.150 - - 0 0 - 5.451 - 5.451 - - 0 - 0.00%
1995-01-05 0 2.150 - 2.150 - - 0 0 - 5.451 - 5.451 - - 0 - -1.15%
1995-01-04 0 2.175 - 2.175 - - 0 0 - 5.515 - 5.515 - - 0 - -1.14%
1995-01-03 0 2.200 2.100 2.200 2.100 2.300 86,706 187,198 2.1590 5.578 5.325 5.578 5.325 5.832 34,196 5.4743 -4.35%
1994-12-30 0 2.300 2.300 2.450 2.300 2.575 62,000 149,450 2.4105 5.832 5.832 6.212 5.832 6.529 24,452 6.1119 -11.54%
1994-12-29 0 2.600 2.375 2.600 2.550 2.600 77,000 197,450 2.5643 6.592 6.022 6.592 6.466 6.592 30,368 6.5019 -0.95%
1994-12-28 0 2.625 2.425 2.625 2.475 2.625 137,000 351,650 2.5668 6.656 6.149 6.656 6.276 6.656 54,031 6.5083 1.94%
1994-12-23 0 2.575 2.525 2.575 2.475 2.575 111,000 284,225 2.5606 6.529 6.402 6.529 6.276 6.529 43,777 6.4925 0.98%
1994-12-22 0 2.550 - 2.550 2.500 2.575 52,000 130,150 2.5029 6.466 - 6.466 6.339 6.529 20,508 6.3462 -4.67%
1994-12-21 0 2.675 - 2.675 2.475 2.725 336,000 871,625 2.5941 6.783 - 6.783 6.276 6.909 132,515 6.5776 -3.60%
1994-12-20 0 2.775 2.750 2.775 2.575 2.775 1,742,700 4,663,958 2.6763 7.036 6.973 7.036 6.529 7.036 687,303 6.7859 4.72%
1994-12-19 0 2.650 2.600 2.650 2.525 2.675 623,000 1,610,550 2.5852 6.719 6.592 6.719 6.402 6.783 245,705 6.5548 -1.85%
1994-12-16 0 2.700 2.600 2.700 2.300 2.700 285,000 726,100 2.5477 6.846 6.592 6.846 5.832 6.846 112,401 6.4599 11.34%
1994-12-15 0 2.425 2.350 2.425 - - 0 0 - 6.149 5.959 6.149 - - 0 - 0.00%
1994-12-14 0 2.425 - 2.450 2.300 2.425 93,000 219,150 2.3565 6.149 - 6.212 5.832 6.149 36,678 5.9749 0.00%
1994-12-13 0 2.425 - 2.425 - - 0 0 - 6.149 - 6.149 - - 0 - -1.02%
1994-12-12 0 2.450 - 2.450 2.400 2.500 40,000 97,500 2.4375 6.212 - 6.212 6.085 6.339 15,776 6.1804 0.00%
1994-12-09 0 2.450 - 2.500 2.400 2.450 25,000 60,750 2.4300 6.212 - 6.339 6.085 6.212 9,860 6.1614 -3.92%
1994-12-08 0 2.550 2.475 2.550 - - 0 0 - 6.466 6.276 6.466 - - 0 - -2.86%
1994-12-07 0 2.625 2.450 2.625 2.525 2.625 193,520 501,746 2.5927 6.656 6.212 6.656 6.402 6.656 76,322 6.5740 -0.94%
1994-12-06 0 2.650 2.500 2.650 2.575 2.675 420,000 1,104,625 2.6301 6.719 6.339 6.719 6.529 6.783 165,644 6.6687 0.95%
1994-12-05 0 2.625 2.575 2.725 2.625 2.700 213,000 565,525 2.6550 6.656 6.529 6.909 6.656 6.846 84,005 6.7320 -2.78%
1994-12-02 0 2.700 2.625 2.700 2.625 2.700 137,000 366,100 2.6723 6.846 6.656 6.846 6.656 6.846 54,031 6.7757 -5.26%
1994-12-01 0 2.850 2.725 2.850 2.650 2.850 678,000 1,897,250 2.7983 7.226 6.909 7.226 6.719 7.226 267,396 7.0953 0.00%
1994-11-30 0 2.850 2.600 2.850 2.500 2.850 761,000 2,038,750 2.6790 7.226 6.592 7.226 6.339 7.226 300,131 6.7929 9.62%
1994-11-29 0 2.600 2.350 2.600 2.475 2.600 672,000 1,706,775 2.5398 6.592 5.959 6.592 6.276 6.592 265,030 6.4399 2.97%
1994-11-28 0 2.525 2.500 2.525 2.400 2.575 1,273,000 3,229,000 2.5365 6.402 6.339 6.402 6.085 6.529 502,058 6.4315 6.32%
1994-11-25 0 2.375 2.375 2.400 2.300 2.400 545,000 1,287,000 2.3615 6.022 6.022 6.085 5.832 6.085 214,942 5.9877 3.26%
1994-11-24 0 2.300 - 2.400 2.300 2.400 400,000 945,000 2.3625 5.832 - 6.085 5.832 6.085 157,756 5.9903 -2.13%
1994-11-23 0 2.350 2.350 2.450 2.350 2.350 20,000 47,000 2.3500 5.959 5.959 6.212 5.959 5.959 7,888 5.9586 -2.08%
1994-11-22 0 2.400 2.400 2.500 2.400 2.475 224,000 544,100 2.4290 6.085 6.085 6.339 6.085 6.276 88,343 6.1589 -4.00%
1994-11-21 0 2.500 2.475 2.525 2.450 2.500 461,000 1,152,250 2.4995 6.339 6.276 6.402 6.212 6.339 181,814 6.3375 0.00%
1994-11-18 0 2.500 2.450 2.500 2.500 2.525 577,000 1,444,500 2.5035 6.339 6.212 6.339 6.339 6.402 227,563 6.3477 0.00%
1994-11-17 0 2.500 2.450 2.525 2.500 2.525 295,000 740,750 2.5110 6.339 6.212 6.402 6.339 6.402 116,345 6.3668 0.00%
1994-11-16 0 2.500 2.450 2.500 2.500 2.500 70,000 175,000 2.5000 6.339 6.212 6.339 6.339 6.339 27,607 6.3389 2.04%
1994-11-15 0 2.450 2.425 2.525 2.450 2.450 20,000 49,000 2.4500 6.212 6.149 6.402 6.212 6.212 7,888 6.2121 -2.00%
1994-11-14 0 2.500 2.500 2.525 2.500 2.525 140,000 353,000 2.5214 6.339 6.339 6.402 6.339 6.402 55,215 6.3932 -0.99%
1994-11-11 0 2.525 2.500 2.550 2.475 2.525 170,000 426,750 2.5103 6.402 6.339 6.466 6.276 6.402 67,046 6.3650 0.00%
1994-11-10 0 2.525 2.500 2.550 2.425 2.575 760,000 1,921,500 2.5283 6.402 6.339 6.466 6.149 6.529 299,736 6.4106 5.21%
1994-11-09 0 2.400 2.375 2.400 2.400 2.500 471,000 1,158,750 2.4602 6.085 6.022 6.085 6.085 6.339 185,758 6.2380 2.33%
1994-11-08 0 2.650 2.650 2.725 2.650 2.675 94,000 249,600 2.6553 5.947 5.947 6.115 5.947 6.003 41,886 5.9590 0.95%
1994-11-07 0 2.625 2.625 2.750 2.625 2.675 34,000 89,900 2.6441 5.891 5.891 6.171 5.891 6.003 15,150 5.9338 -1.87%
1994-11-04 0 2.675 2.675 2.700 2.675 2.700 13,000 35,025 2.6942 6.003 6.003 6.059 6.003 6.059 5,793 6.0463 -1.83%
1994-11-03 0 2.725 2.700 2.750 2.725 2.750 100,000 273,750 2.7375 6.115 6.059 6.171 6.115 6.171 44,560 6.1434 0.00%
1994-11-02 0 2.725 2.675 2.750 2.700 2.725 30,000 81,250 2.7083 6.115 6.003 6.171 6.059 6.115 13,368 6.0780 0.93%
1994-11-01 0 2.700 2.700 2.750 2.700 2.750 100,000 272,500 2.7250 6.059 6.059 6.171 6.059 6.171 44,560 6.1154 -1.82%
1994-10-31 0 2.750 2.750 2.800 2.750 2.750 45,500 125,000 2.7473 6.171 6.171 6.284 6.171 6.171 20,275 6.1653 0.00%
1994-10-28 0 2.750 2.700 2.750 2.700 2.750 70,000 191,000 2.7286 6.171 6.059 6.171 6.059 6.171 31,192 6.1234 3.77%
1994-10-27 0 2.650 2.650 2.875 2.650 2.650 10,000 26,500 2.6500 5.947 5.947 6.452 5.947 5.947 4,456 5.9470 -0.93%
1994-10-26 0 2.675 2.600 2.675 - - 0 0 - 6.003 5.835 6.003 - - 0 - 0.00%
1994-10-25 0 2.675 2.600 2.750 2.675 2.700 20,000 53,850 2.6925 6.003 5.835 6.171 6.003 6.059 8,912 6.0424 0.00%
1994-10-24 0 2.675 2.600 2.675 - - 0 0 - 6.003 5.835 6.003 - - 0 - 0.00%
1994-10-21 0 2.675 2.675 2.700 2.675 2.700 185,000 498,000 2.6919 6.003 6.003 6.059 6.003 6.059 82,436 6.0411 -0.93%
1994-10-20 0 2.700 2.700 2.750 2.700 2.700 175,000 472,500 2.7000 6.059 6.059 6.171 6.059 6.059 77,980 6.0593 0.00%
1994-10-19 0 2.700 2.700 2.750 2.700 2.725 150,000 407,500 2.7167 6.059 6.059 6.171 6.059 6.115 66,840 6.0967 -0.92%
1994-10-18 0 2.725 2.725 2.750 2.725 2.775 230,000 635,000 2.7609 6.115 6.115 6.171 6.115 6.228 102,488 6.1959 -1.80%
1994-10-17 0 2.775 2.775 2.800 2.775 2.825 589,000 1,648,950 2.7996 6.228 6.228 6.284 6.228 6.340 262,458 6.2827 -0.89%
1994-10-14 0 2.800 2.800 2.825 2.800 2.875 1,184,000 3,388,100 2.8616 6.284 6.284 6.340 6.284 6.452 527,589 6.4219 -3.45%
1994-10-12 0 2.900 2.875 2.925 2.875 2.900 1,026,268 2,964,324 2.8885 6.508 6.452 6.564 6.452 6.508 457,304 6.4822 2.65%
1994-10-11 0 2.825 2.825 2.850 2.825 2.875 222,000 630,700 2.8410 6.340 6.340 6.396 6.340 6.452 98,923 6.3757 -0.88%
1994-10-10 0 2.850 2.825 2.875 2.775 2.900 264,848 748,397 2.8258 6.396 6.340 6.452 6.228 6.508 118,016 6.3415 1.79%
1994-10-07 0 2.800 2.800 2.825 2.650 2.825 2,019,170 5,588,917 2.7679 6.284 6.284 6.340 5.947 6.340 899,740 6.2117 6.67%
1994-10-06 0 2.625 2.625 2.650 2.600 2.650 283,556 747,760 2.6371 5.891 5.891 5.947 5.835 5.947 126,352 5.9181 -0.94%
1994-10-05 0 2.650 2.600 2.650 2.575 2.700 254,000 671,600 2.6441 5.947 5.835 5.947 5.779 6.059 113,182 5.9338 6.00%
1994-10-04 0 2.500 - 2.650 2.500 2.675 216,000 560,025 2.5927 5.610 - 5.947 5.610 6.003 96,249 5.8185 -2.91%
1994-10-03 0 2.575 2.500 2.575 2.575 2.600 60,000 155,500 2.5917 5.779 5.610 5.779 5.779 5.835 26,736 5.8161 -1.72%
1994-09-30 0 2.620 2.600 2.650 2.350 2.800 926,000 2,432,880 2.6273 5.880 5.835 5.947 5.274 6.284 412,625 5.8961 11.02%
1994-09-29 0 2.360 2.320 2.410 2.330 2.410 520,000 1,232,000 2.3692 5.296 5.206 5.408 5.229 5.408 231,712 5.3170 1.29%
1994-09-28 0 2.330 2.300 - 2.320 2.380 192,000 450,440 2.3460 5.229 5.162 - 5.206 5.341 85,555 5.2649 0.43%
1994-09-27 0 2.320 2.310 2.380 2.320 2.340 184,000 428,480 2.3287 5.206 5.184 5.341 5.206 5.251 81,990 5.2260 -1.69%
1994-09-26 0 2.360 2.340 2.380 2.320 2.400 255,000 604,000 2.3686 5.296 5.251 5.341 5.206 5.386 113,628 5.3156 -1.67%
1994-09-23 0 2.400 2.370 2.470 2.400 2.500 270,000 662,250 2.4528 5.386 5.319 5.543 5.386 5.610 120,312 5.5044 0.00%
1994-09-22 0 2.400 2.370 - 2.310 2.400 201,000 473,320 2.3548 5.386 5.319 - 5.184 5.386 89,565 5.2846 4.35%
1994-09-20 0 2.300 2.260 - 2.190 2.300 190,000 421,500 2.2184 5.162 5.072 - 4.915 5.162 84,664 4.9785 4.55%
1994-09-19 0 2.200 2.180 2.200 2.200 2.200 80,000 176,000 2.2000 4.937 4.892 4.937 4.937 4.937 35,648 4.9372 0.00%
1994-09-16 0 2.200 2.190 2.200 2.190 2.200 272,000 598,200 2.1993 4.937 4.915 4.937 4.915 4.937 121,203 4.9355 0.00%
1994-09-15 0 2.200 2.190 2.230 2.200 2.200 70,000 154,000 2.2000 4.937 4.915 5.004 4.937 4.937 31,192 4.9372 0.00%
1994-09-14 0 2.200 2.190 2.220 2.200 2.230 192,000 423,300 2.2047 4.937 4.915 4.982 4.937 5.004 85,555 4.9477 0.00%
1994-09-13 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 4.937 4.937 - 4.937 4.937 8,912 4.9372 0.00%
1994-09-12 0 2.200 2.200 2.250 2.200 2.200 20,000 44,000 2.2000 4.937 4.937 5.049 4.937 4.937 8,912 4.9372 0.00%
1994-09-09 0 2.200 2.200 - 2.200 2.220 50,000 110,400 2.2080 4.937 4.937 - 4.937 4.982 22,280 4.9551 0.00%
1994-09-08 0 2.200 2.200 2.220 2.200 2.200 13,170 28,949 2.1981 4.937 4.937 4.982 4.937 4.937 5,869 4.9329 0.00%
1994-09-07 0 2.200 2.200 2.220 - - 0 0 - 4.937 4.937 4.982 - - 0 - 0.00%
1994-09-06 0 2.200 2.160 2.240 2.200 2.200 10,000 22,000 2.2000 4.937 4.847 5.027 4.937 4.937 4,456 4.9372 -0.45%
1994-09-05 0 2.210 2.210 2.250 2.170 2.210 34,000 74,540 2.1924 4.960 4.960 5.049 4.870 4.960 15,150 4.9200 2.79%
1994-09-02 0 2.150 2.110 2.200 2.150 2.210 125,000 273,450 2.1876 4.825 4.735 4.937 4.825 4.960 55,700 4.9093 -2.27%
1994-09-01 0 2.200 2.180 2.230 2.200 2.200 30,000 66,000 2.2000 4.937 4.892 5.004 4.937 4.937 13,368 4.9372 -1.35%
1994-08-31 0 2.230 2.200 2.230 2.230 2.230 70,000 154,600 2.2086 5.004 4.937 5.004 5.004 5.004 31,192 4.9564 0.00%
1994-08-30 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-26 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-25 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-24 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-23 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-22 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-19 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-18 0 2.230 - 2.230 - - 0 0 - 5.004 - 5.004 - - 0 - 0.00%
1994-08-17 0 2.230 2.220 2.230 2.220 2.230 39,000 86,920 2.2287 5.004 4.982 5.004 4.982 5.004 17,378 5.0016 0.00%
1994-08-16 0 2.230 - 2.240 2.230 2.250 36,000 80,800 2.2444 5.004 - 5.027 5.004 5.049 16,042 5.0369 -1.33%
1994-08-15 0 2.260 2.230 2.260 2.260 2.260 20,000 45,200 2.2600 5.072 5.004 5.072 5.072 5.072 8,912 5.0718 0.00%
1994-08-12 0 2.260 - 2.280 2.260 2.280 40,000 91,000 2.2750 5.072 - 5.117 5.072 5.117 17,824 5.1055 -0.44%
1994-08-11 0 2.270 2.230 2.270 2.270 2.310 55,000 126,050 2.2918 5.094 5.004 5.094 5.094 5.184 24,508 5.1432 -1.30%
1994-08-10 0 2.300 - 2.300 - - 0 0 - 5.162 - 5.162 - - 0 - -1.29%
1994-08-09 0 2.330 - 2.330 - - 0 0 - 5.229 - 5.229 - - 0 - -0.85%
1994-08-08 0 2.350 - 2.370 - - 0 0 - 5.274 - 5.319 - - 0 - 0.00%
1994-08-05 0 2.350 - 2.350 2.370 2.370 10,000 23,700 2.3700 5.274 - 5.274 5.319 5.319 4,456 5.3187 -0.84%
1994-08-04 0 2.370 2.330 2.380 2.370 2.370 12,000 28,440 2.3700 5.319 5.229 5.341 5.319 5.319 5,347 5.3187 0.00%
1994-08-03 0 2.370 - 2.380 2.370 2.380 45,000 106,700 2.3711 5.319 - 5.341 5.319 5.341 20,052 5.3212 0.00%
1994-08-02 0 2.370 2.330 - 2.370 2.370 10,000 23,700 2.3700 5.319 5.229 - 5.319 5.319 4,456 5.3187 0.00%
1994-08-01 0 2.370 2.330 2.370 2.370 2.370 11,000 26,070 2.3700 5.319 5.229 5.319 5.319 5.319 4,902 5.3187 0.00%
1994-07-29 0 2.370 - 2.390 2.370 2.370 20,000 47,400 2.3700 5.319 - 5.364 5.319 5.319 8,912 5.3187 0.00%
1994-07-28 0 2.370 2.330 2.370 2.370 2.370 10,000 23,700 2.3700 5.319 5.229 5.319 5.319 5.319 4,456 5.3187 -1.66%
1994-07-27 0 2.410 - 2.410 - - 0 0 - 5.408 - 5.408 - - 0 - -0.41%
1994-07-26 0 2.420 - 2.420 - - 0 0 - 5.431 - 5.431 - - 0 - 0.00%
1994-07-25 0 2.420 - 2.420 - - 0 0 - 5.431 - 5.431 - - 0 - 0.00%
1994-07-22 0 2.420 - 2.420 - - 0 0 - 5.431 - 5.431 - - 0 - 0.00%
1994-07-21 0 2.420 - 2.420 - - 0 0 - 5.431 - 5.431 - - 0 - -1.22%
1994-07-20 0 2.450 - 2.450 2.450 2.450 5,000 12,250 2.4500 5.498 - 5.498 5.498 5.498 2,228 5.4982 0.00%
1994-07-19 0 2.450 - 2.450 - - 0 0 - 5.498 - 5.498 - - 0 - 0.00%
1994-07-18 0 2.450 2.200 2.450 - - 0 0 - 5.498 4.937 5.498 - - 0 - 0.00%
1994-07-15 0 2.450 2.200 2.500 - - 0 0 - 5.498 4.937 5.610 - - 0 - -2.00%
1994-07-14 0 2.500 2.200 2.500 - - 0 0 - 5.610 4.937 5.610 - - 0 - 0.00%
1994-07-13 0 2.500 2.200 2.500 - - 0 0 - 5.610 4.937 5.610 - - 0 - 0.00%
1994-07-12 0 2.500 - 2.500 - - 0 0 - 5.610 - 5.610 - - 0 - 0.00%
1994-07-11 0 2.500 - 2.500 - - 0 0 - 5.610 - 5.610 - - 0 - 0.00%
1994-07-08 0 2.500 - 2.500 - - 0 0 - 5.610 - 5.610 - - 0 - 0.00%
1994-07-07 0 2.500 - 2.500 - - 0 0 - 5.610 - 5.610 - - 0 - 0.00%
1994-07-06 0 2.500 - 2.500 - - 0 0 - 5.610 - 5.610 - - 0 - 0.00%
1994-07-05 0 2.500 - - - - 0 0 - 5.610 - - - - 0 - 0.00%
1994-07-04 0 2.500 - 2.600 - - 0 0 - 5.610 - 5.835 - - 0 - 0.00%
1994-07-01 0 2.500 - 2.600 2.500 2.500 20,000 50,000 2.5000 5.610 - 5.835 5.610 5.610 8,912 5.6104 -1.96%
1994-06-30 0 2.550 2.525 2.550 2.450 2.600 125,000 313,250 2.5060 5.723 5.667 5.723 5.498 5.835 55,700 5.6239 4.08%
1994-06-29 0 2.450 - 2.450 - - 0 0 - 5.498 - 5.498 - - 0 - 0.00%
1994-06-28 0 2.450 - 2.500 2.450 2.550 30,000 74,500 2.4833 5.498 - 5.610 5.498 5.723 13,368 5.5730 -3.92%
1994-06-27 0 2.550 - 2.600 - - 0 0 - 5.723 - 5.835 - - 0 - 0.00%
1994-06-24 0 2.550 - 2.625 - - 0 0 - 5.723 - 5.891 - - 0 - 0.00%
1994-06-23 0 2.550 - 2.650 - - 0 0 - 5.723 - 5.947 - - 0 - 0.00%
1994-06-22 0 2.550 - 2.625 - - 0 0 - 5.723 - 5.891 - - 0 - 0.00%
1994-06-21 0 2.550 - 2.625 - - 0 0 - 5.723 - 5.891 - - 0 - 0.00%
1994-06-20 0 2.550 - 2.650 - - 0 0 - 5.723 - 5.947 - - 0 - 0.00%
1994-06-17 0 2.550 - 2.550 - - 0 0 - 5.723 - 5.723 - - 0 - -1.92%
1994-06-16 0 2.600 - 2.600 - - 0 0 - 5.835 - 5.835 - - 0 - 0.00%
1994-06-15 0 2.600 - 2.600 - - 323 775 2.3994 5.835 - 5.835 - - 144 5.3846 0.00%
1994-06-10 0 2.600 - 2.700 - - 0 0 - 5.835 - 6.059 - - 0 - 0.00%
1994-06-09 0 2.600 - 2.700 - - 0 0 - 5.835 - 6.059 - - 0 - 0.00%
1994-06-08 0 2.600 - 2.700 - - 0 0 - 5.835 - 6.059 - - 0 - 0.00%
1994-06-07 0 2.600 2.500 - - - 0 0 - 5.835 5.610 - - - 0 - 0.00%
1994-06-06 0 2.600 2.500 2.600 - - 0 0 - 5.835 5.610 5.835 - - 0 - 0.00%
1994-06-03 0 2.600 2.500 2.600 - - 0 0 - 5.835 5.610 5.835 - - 0 - 0.00%
1994-06-02 0 2.600 2.500 2.600 - - 0 0 - 5.835 5.610 5.835 - - 0 - 0.00%
1994-06-01 0 2.600 2.600 2.625 2.600 2.600 42,000 109,200 2.6000 5.835 5.835 5.891 5.835 5.835 18,715 5.8348 -1.89%
1994-05-31 0 2.650 2.650 2.700 2.650 2.700 125,000 336,250 2.6900 5.947 5.947 6.059 5.947 6.059 55,700 6.0368 0.00%
1994-05-30 0 2.650 2.650 2.700 2.650 2.650 40,000 106,000 2.6500 5.947 5.947 6.059 5.947 5.947 17,824 5.9470 0.00%
1994-05-27 0 2.650 - 2.650 2.650 2.650 54,000 143,100 2.6500 5.947 - 5.947 5.947 5.947 24,062 5.9470 0.00%
1994-05-26 0 2.650 2.600 2.700 2.650 2.650 50,000 132,500 2.6500 5.947 5.835 6.059 5.947 5.947 22,280 5.9470 0.00%
1994-05-25 0 2.650 - 2.700 2.650 2.650 10,000 26,500 2.6500 5.947 - 6.059 5.947 5.947 4,456 5.9470 0.00%
1994-05-24 0 2.650 2.600 2.700 2.650 2.700 370,000 983,000 2.6568 5.947 5.835 6.059 5.947 6.059 164,872 5.9622 -1.85%
1994-05-23 0 2.700 2.550 2.750 2.600 2.750 296,200 784,620 2.6490 6.059 5.723 6.171 5.835 6.171 131,986 5.9447 3.85%
1994-05-20 0 2.600 2.550 2.650 - - 0 0 - 5.835 5.723 5.947 - - 0 - 0.00%
1994-05-19 0 2.600 2.600 2.650 2.600 2.700 202,000 540,200 2.6743 5.835 5.835 5.947 5.835 6.059 90,011 6.0015 -2.80%
1994-05-18 0 2.675 2.675 2.750 2.675 2.725 234,000 631,900 2.7004 6.003 6.003 6.171 6.003 6.115 104,270 6.0602 1.90%
1994-05-17 0 2.625 - 2.750 2.600 2.775 210,000 564,250 2.6869 5.891 - 6.171 5.835 6.228 93,576 6.0299 5.00%
1994-05-16 0 2.500 2.500 - 2.450 2.500 115,000 283,250 2.4630 5.610 5.610 - 5.498 5.610 51,244 5.5275 2.04%
1994-05-13 0 2.450 2.400 2.500 2.300 2.450 242,000 578,300 2.3897 5.498 5.386 5.610 5.162 5.498 107,835 5.3628 2.08%
1994-05-12 0 2.400 - 2.400 2.300 2.400 22,000 51,400 2.3364 5.386 - 5.386 5.162 5.386 9,803 5.2432 0.00%
1994-05-11 0 2.400 2.400 - 2.225 2.400 66,000 152,200 2.3061 5.386 5.386 - 4.993 5.386 29,410 5.1752 7.87%
1994-05-10 0 2.225 2.225 - 2.200 2.225 54,000 119,050 2.2046 4.993 4.993 - 4.937 4.993 24,062 4.9476 0.68%
1994-05-09 0 2.250 2.250 2.300 2.250 2.250 55,000 123,750 2.2500 4.960 4.960 5.070 4.960 4.960 24,952 4.9596 0.00%
1994-05-06 0 2.250 2.225 - 2.200 2.250 55,400 122,340 2.2083 4.960 4.905 - 4.849 4.960 25,133 4.8677 4.65%
1994-05-05 0 2.150 2.100 - 2.150 2.150 90,000 193,500 2.1500 4.739 4.629 - 4.739 4.739 40,830 4.7392 2.38%
1994-05-04 0 2.100 2.100 2.175 2.100 2.100 20,000 42,000 2.1000 4.629 4.629 4.794 4.629 4.629 9,073 4.6290 -4.55%
1994-05-03 0 2.200 - - 2.200 2.200 50,000 110,000 2.2000 4.849 - - 4.849 4.849 22,683 4.8494 -4.35%
1994-05-02 0 2.300 2.050 2.300 2.300 2.300 75,000 172,500 2.3000 5.070 4.519 5.070 5.070 5.070 34,025 5.0698 -4.17%
1994-04-29 0 2.400 2.300 2.500 - - 0 0 - 5.290 5.070 5.511 - - 0 - 0.00%
1994-04-28 0 2.400 2.300 2.500 - - 200 430 2.1500 5.290 5.070 5.511 - - 91 4.7392 0.00%
1994-04-27 0 2.400 2.300 2.500 2.400 2.400 70,000 168,000 2.4000 5.290 5.070 5.511 5.290 5.290 31,756 5.2903 -4.00%
1994-04-26 0 2.500 2.450 2.500 2.500 2.500 50,000 125,000 2.5000 5.511 5.400 5.511 5.511 5.511 22,683 5.5107 0.00%
1994-04-25 0 2.500 2.425 2.500 2.500 2.500 18,000 45,000 2.5000 5.511 5.345 5.511 5.511 5.511 8,166 5.5107 0.00%
1994-04-22 0 2.500 2.400 2.500 - - 0 0 - 5.511 5.290 5.511 - - 0 - 0.00%
1994-04-21 0 2.500 2.400 2.500 2.500 2.600 84,000 212,200 2.5262 5.511 5.290 5.511 5.511 5.731 38,108 5.5684 -6.54%
1994-04-20 0 2.675 2.600 2.675 2.600 2.700 30,000 80,000 2.6667 5.896 5.731 5.896 5.731 5.952 13,610 5.8781 -0.93%
1994-04-19 0 2.700 2.600 2.700 - - 0 0 - 5.952 5.731 5.952 - - 0 - 0.00%
1994-04-18 0 2.700 2.700 2.750 2.700 2.750 123,000 336,600 2.7366 5.952 5.952 6.062 5.952 6.062 55,801 6.0322 -1.82%
1994-04-15 0 2.750 2.750 2.900 2.750 2.750 70,000 192,500 2.7500 6.062 6.062 6.392 6.062 6.062 31,756 6.0618 0.00%
1994-04-14 0 2.750 2.650 2.775 2.750 2.750 40,000 110,000 2.7500 6.062 5.841 6.117 6.062 6.062 18,147 6.0618 1.85%
1994-04-13 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 5.952 5.952 6.062 5.952 5.952 4,537 5.9515 -0.92%
1994-04-12 0 2.725 2.700 2.750 2.725 2.750 22,000 60,150 2.7341 6.007 5.952 6.062 6.007 6.062 9,981 6.0267 0.93%
1994-04-11 0 2.700 2.675 2.800 2.675 2.700 258,000 696,575 2.6999 5.952 5.896 6.172 5.896 5.952 117,045 5.9513 1.89%
1994-04-08 0 2.650 2.600 2.700 - - 0 0 - 5.841 5.731 5.952 - - 0 - 0.00%
1994-04-07 0 2.650 2.650 2.700 2.650 2.650 20,000 53,000 2.6500 5.841 5.841 5.952 5.841 5.841 9,073 5.8413 -1.85%
1994-04-06 0 2.700 2.650 2.725 2.700 2.700 140,000 378,000 2.7000 5.952 5.841 6.007 5.952 5.952 63,513 5.9515 0.00%
1994-03-31 0 2.700 - 2.700 - - 0 0 - 5.952 - 5.952 - - 0 - -0.92%
1994-03-30 0 2.725 2.650 2.725 2.700 2.725 23,000 62,600 2.7217 6.007 5.841 6.007 5.952 6.007 10,434 5.9995 0.93%
1994-03-29 0 2.700 - 2.800 - - 0 0 - 5.952 - 6.172 - - 0 - 0.00%
1994-03-28 0 2.700 2.650 2.725 2.700 2.700 50,000 135,000 2.7000 5.952 5.841 6.007 5.952 5.952 22,683 5.9515 0.00%
1994-03-25 0 2.700 2.650 2.700 2.700 2.700 10,000 27,000 2.7000 5.952 5.841 5.952 5.952 5.952 4,537 5.9515 0.00%
1994-03-24 0 2.700 2.650 2.700 - - 0 0 - 5.952 5.841 5.952 - - 0 - 0.00%
1994-03-23 0 2.700 2.650 2.700 2.700 2.700 100,000 270,000 2.7000 5.952 5.841 5.952 5.952 5.952 45,366 5.9515 -1.82%
1994-03-22 0 2.750 2.650 2.850 2.625 2.750 143,619 382,233 2.6614 6.062 5.841 6.282 5.786 6.062 65,155 5.8665 -4.35%
1994-03-21 0 2.875 - 2.875 - - 0 0 - 6.337 - 6.337 - - 0 - 0.00%
1994-03-18 0 2.875 - 2.875 - - 0 0 - 6.337 - 6.337 - - 0 - 0.00%
1994-03-17 0 2.875 - 2.900 - - 0 0 - 6.337 - 6.392 - - 0 - 0.00%
1994-03-16 0 2.875 2.800 2.875 2.875 2.875 162,000 465,750 2.8750 6.337 6.172 6.337 6.337 6.337 73,494 6.3373 0.00%
1994-03-15 0 2.875 2.875 2.900 2.875 2.950 184,170 532,518 2.8914 6.337 6.337 6.392 6.337 6.503 83,551 6.3735 -0.86%
1994-03-14 0 2.900 2.900 2.950 2.875 2.925 544,000 1,582,500 2.9090 6.392 6.392 6.503 6.337 6.447 246,793 6.4122 -2.52%
1994-03-11 0 2.975 2.900 2.975 2.875 2.975 484,000 1,427,025 2.9484 6.558 6.392 6.558 6.337 6.558 219,574 6.4991 0.85%
1994-03-10 0 2.950 2.850 2.975 2.700 2.950 245,000 696,950 2.8447 6.503 6.282 6.558 5.952 6.503 111,148 6.2705 5.36%
1994-03-09 0 2.800 2.700 2.850 2.700 2.850 275,000 768,000 2.7927 6.172 5.952 6.282 5.952 6.282 124,758 6.1559 3.70%
1994-03-08 0 2.700 2.700 2.800 2.700 2.700 29,000 78,300 2.7000 5.952 5.952 6.172 5.952 5.952 13,156 5.9515 0.00%
1994-03-07 0 2.700 2.650 2.850 2.650 2.700 17,000 45,700 2.6882 5.952 5.841 6.282 5.841 5.952 7,712 5.9256 3.85%
1994-03-04 0 2.600 2.550 2.600 - - 0 0 - 5.731 5.621 5.731 - - 0 - 0.00%
1994-03-03 0 2.600 2.500 2.600 2.600 2.650 192,000 505,700 2.6339 5.731 5.511 5.731 5.731 5.841 87,104 5.8057 -1.89%
1994-03-02 0 2.650 2.650 2.700 2.650 2.700 245,780 652,200 2.6536 5.841 5.841 5.952 5.841 5.952 111,502 5.8492 0.00%
1994-03-01 0 2.650 2.650 2.750 2.650 2.650 50,000 132,500 2.6500 5.841 5.841 6.062 5.841 5.841 22,683 5.8413 -2.75%
1994-02-28 0 2.725 2.625 2.750 - - 0 0 - 6.007 5.786 6.062 - - 0 - 0.00%
1994-02-25 0 2.725 - 2.725 - - 0 0 - 6.007 - 6.007 - - 0 - -0.91%
1994-02-24 0 2.750 2.700 2.825 2.750 2.800 60,000 165,500 2.7583 6.062 5.952 6.227 6.062 6.172 27,220 6.0801 -1.79%
1994-02-23 0 2.800 2.750 2.850 2.800 2.800 60,000 168,000 2.8000 6.172 6.062 6.282 6.172 6.172 27,220 6.1720 0.00%
1994-02-22 0 2.800 2.800 2.850 2.800 2.900 65,100 183,765 2.8228 6.172 6.172 6.282 6.172 6.392 29,534 6.2222 -0.88%
1994-02-21 0 2.825 2.800 2.875 2.825 2.850 200,000 569,000 2.8450 6.227 6.172 6.337 6.227 6.282 90,733 6.2712 -0.88%
1994-02-18 0 2.850 2.850 2.875 2.850 2.850 196,000 558,600 2.8500 6.282 6.282 6.337 6.282 6.282 88,918 6.2822 0.88%
1994-02-17 0 2.825 2.775 2.850 - - 0 0 - 6.227 6.117 6.282 - - 0 - 0.00%
1994-02-16 0 2.825 2.825 2.850 2.825 2.850 455,000 1,295,500 2.8473 6.227 6.227 6.282 6.227 6.282 206,417 6.2761 -0.88%
1994-02-15 0 2.850 2.800 2.875 2.850 2.850 70,000 199,500 2.8500 6.282 6.172 6.337 6.282 6.282 31,756 6.2822 1.79%
1994-02-14 0 2.800 2.800 2.900 2.800 2.800 60,000 168,000 2.8000 6.172 6.172 6.392 6.172 6.172 27,220 6.1720 0.00%
1994-02-09 0 2.800 2.800 2.900 - - 0 0 - 6.172 6.172 6.392 - - 0 - 0.00%
1994-02-08 0 2.800 2.800 2.900 2.800 2.850 257,147 730,940 2.8425 6.172 6.172 6.392 6.172 6.282 116,658 6.2656 -1.75%
1994-02-07 0 2.850 2.850 2.925 2.850 2.875 50,000 143,000 2.8600 6.282 6.282 6.447 6.282 6.337 22,683 6.3042 -2.56%
1994-02-04 0 2.925 2.900 3.000 2.900 2.925 160,000 465,500 2.9094 6.447 6.392 6.613 6.392 6.447 72,586 6.4131 0.86%
1994-02-03 0 2.900 2.900 2.925 2.900 2.925 315,000 914,500 2.9032 6.392 6.392 6.447 6.392 6.447 142,904 6.3994 0.00%
1994-02-02 0 2.900 2.900 2.925 2.850 2.900 311,000 899,600 2.8926 6.392 6.392 6.447 6.282 6.392 141,090 6.3761 0.00%
1994-02-01 0 2.900 2.850 2.925 2.850 2.900 152,926 442,300 2.8922 6.392 6.282 6.447 6.282 6.392 69,377 6.3753 0.00%
1994-01-31 0 2.900 2.850 2.900 2.825 2.900 141,000 407,825 2.8924 6.392 6.282 6.392 6.227 6.392 63,967 6.3756 1.75%
1994-01-28 0 2.850 2.750 2.875 2.800 2.850 60,000 170,000 2.8333 6.282 6.062 6.337 6.172 6.282 27,220 6.2454 0.00%
1994-01-27 0 2.850 2.850 2.900 2.850 2.850 240,000 683,000 2.8458 6.282 6.282 6.392 6.282 6.282 108,879 6.2730 2.70%
1994-01-26 0 2.775 2.775 2.825 2.750 2.800 110,000 307,500 2.7955 6.117 6.117 6.227 6.062 6.172 49,903 6.1619 -2.63%
1994-01-25 0 2.850 - 2.875 2.850 2.875 136,000 387,800 2.8515 6.282 - 6.337 6.282 6.337 61,698 6.2854 0.00%
1994-01-24 0 2.850 2.850 2.900 2.850 2.900 256,200 730,640 2.8518 6.282 6.282 6.392 6.282 6.392 116,229 6.2862 -1.72%
1994-01-21 0 2.900 2.875 2.925 2.850 2.900 265,000 765,000 2.8868 6.392 6.337 6.447 6.282 6.392 120,221 6.3633 1.75%
1994-01-20 0 2.850 2.850 2.900 2.850 2.950 145,000 421,750 2.9086 6.282 6.282 6.392 6.282 6.503 65,781 6.4114 -3.39%
1994-01-19 0 2.950 2.950 2.975 2.900 2.975 440,000 1,291,900 2.9361 6.503 6.503 6.558 6.392 6.558 199,612 6.4720 0.85%
1994-01-18 0 2.925 2.900 2.925 2.900 2.950 309,000 902,400 2.9204 6.447 6.392 6.447 6.392 6.503 140,182 6.4373 4.46%
1994-01-17 0 2.800 2.800 2.825 2.800 2.825 110,000 308,750 2.8068 6.172 6.172 6.227 6.172 6.227 49,903 6.1870 -1.75%
1994-01-14 0 2.850 2.775 2.850 2.725 2.850 90,000 253,000 2.8111 6.282 6.117 6.282 6.007 6.282 40,830 6.1965 5.56%
1994-01-13 0 2.700 2.700 2.775 2.700 2.850 325,000 898,000 2.7631 5.952 5.952 6.117 5.952 6.282 147,441 6.0906 -6.90%
1994-01-12 0 2.900 2.850 2.950 2.800 3.000 418,000 1,227,200 2.9359 6.392 6.282 6.503 6.172 6.613 189,632 6.4715 -4.13%
1994-01-11 0 3.025 3.025 3.075 3.025 3.125 410,000 1,255,625 3.0625 6.668 6.668 6.778 6.668 6.888 186,002 6.7506 -1.63%
1994-01-10 0 3.075 3.025 3.125 3.025 3.100 411,000 1,268,100 3.0854 6.778 6.668 6.888 6.668 6.833 186,456 6.8011 1.65%
1994-01-07 0 3.025 3.000 3.025 3.000 3.175 1,135,000 3,489,250 3.0742 6.668 6.613 6.668 6.613 6.999 514,909 6.7764 -3.20%
1994-01-06 0 3.125 3.125 3.175 3.025 3.250 1,216,000 3,826,925 3.1471 6.888 6.888 6.999 6.668 7.164 551,656 6.9372 0.81%
1994-01-05 0 3.100 3.075 3.100 3.075 3.150 997,000 3,099,675 3.1090 6.833 6.778 6.833 6.778 6.943 452,303 6.8531 -1.59%
1994-01-04 0 3.150 3.075 3.150 3.075 3.350 1,727,000 5,568,125 3.2242 6.943 6.778 6.943 6.778 7.384 783,478 7.1069 0.00%
1994-01-03 0 3.150 3.100 3.150 2.900 3.300 1,868,000 5,775,500 3.0918 6.943 6.833 6.943 6.392 7.274 847,445 6.8152

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