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
2026-01-27 0 1.160 1.140 1.190 1.150 1.180 49,000 56,420 1.1514 1.160 1.140 1.190 1.150 1.180 49,000 1.1514 0.87%
2026-01-26 0 1.150 1.130 1.150 1.150 1.160 12,000 13,890 1.1575 1.150 1.130 1.150 1.150 1.160 12,000 1.1575 0.00%
2026-01-23 0 1.150 1.130 1.160 1.120 1.170 145,012 166,603 1.1489 1.150 1.130 1.160 1.120 1.170 145,012 1.1489 0.00%
2026-01-22 0 1.150 1.150 1.210 1.150 1.180 460,000 537,180 1.1678 1.150 1.150 1.210 1.150 1.180 460,000 1.1678 -7.26%
2026-01-21 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - 0.00%
2026-01-20 0 1.240 1.150 1.300 - - 0 0 - 1.240 1.150 1.300 - - 0 - 0.00%
2026-01-19 0 1.240 1.150 1.320 - - 0 0 - 1.240 1.150 1.320 - - 0 - 0.00%
2026-01-16 0 1.240 1.170 1.240 1.240 1.240 1,000 1,240 1.2400 1.240 1.170 1.240 1.240 1.240 1,000 1.2400 0.00%
2026-01-15 0 1.240 1.130 1.240 1.250 1.250 1,000 1,250 1.2500 1.240 1.130 1.240 1.250 1.250 1,000 1.2500 -0.80%
2026-01-14 0 1.250 1.150 1.270 - - 0 0 - 1.250 1.150 1.270 - - 0 - 0.00%
2026-01-13 0 1.250 1.130 1.250 1.230 1.250 54,000 67,200 1.2444 1.250 1.130 1.250 1.230 1.250 54,000 1.2444 1.63%
2026-01-12 0 1.230 1.200 1.230 1.200 1.280 41,171 51,010 1.2390 1.230 1.200 1.230 1.200 1.280 41,171 1.2390 4.24%
2026-01-09 0 1.180 1.180 1.200 1.180 1.180 3,000 3,540 1.1800 1.180 1.180 1.200 1.180 1.180 3,000 1.1800 3.51%
2026-01-08 0 1.140 1.190 1.230 1.120 1.230 50,946 62,263 1.2221 1.140 1.190 1.230 1.120 1.230 50,946 1.2221 -4.20%
2026-01-07 0 1.190 1.110 1.220 - - 0 0 - 1.190 1.110 1.220 - - 0 - 0.00%
2026-01-06 0 1.190 1.100 1.200 - - 0 0 - 1.190 1.100 1.200 - - 0 - 0.00%
2026-01-05 0 1.190 1.150 1.200 1.180 1.200 78,000 92,750 1.1891 1.190 1.150 1.200 1.180 1.200 78,000 1.1891 1.71%
2026-01-02 0 1.170 1.170 1.180 1.170 1.170 36,000 42,120 1.1700 1.170 1.170 1.180 1.170 1.170 36,000 1.1700 2.63%
2025-12-31 0 1.140 1.100 1.180 - - 0 0 - 1.140 1.100 1.180 - - 0 - 0.00%
2025-12-30 0 1.140 1.100 1.170 1.140 1.140 27,545 31,379 1.1392 1.140 1.100 1.170 1.140 1.140 27,545 1.1392 -1.72%
2025-12-29 0 1.160 1.140 1.170 1.160 1.160 300,000 348,000 1.1600 1.160 1.140 1.170 1.160 1.160 300,000 1.1600 0.87%
2025-12-24 0 1.150 1.140 1.150 1.140 1.150 43,000 49,440 1.1498 1.150 1.140 1.150 1.140 1.150 43,000 1.1498 -4.17%
2025-12-23 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.150 1.200 1.200 1.200 2,000 1.2000 0.00%
2025-12-22 0 1.200 1.150 1.250 1.200 1.200 3,000 3,500 1.1667 1.200 1.150 1.250 1.200 1.200 3,000 1.1667 4.35%
2025-12-19 0 1.150 1.150 1.200 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2025-12-18 0 1.150 1.150 1.200 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2025-12-17 0 1.150 1.140 1.250 1.140 1.150 5,000 5,740 1.1480 1.150 1.140 1.250 1.140 1.150 5,000 1.1480 0.00%
2025-12-16 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 1.150 1.150 1.190 1.150 1.150 20,000 1.1500 0.00%
2025-12-15 0 1.150 1.140 1.170 1.140 1.150 21,000 24,140 1.1495 1.150 1.140 1.170 1.140 1.150 21,000 1.1495 -0.86%
2025-12-12 0 1.160 1.150 1.200 - - 0 0 - 1.160 1.150 1.200 - - 0 - 0.00%
2025-12-11 0 1.160 1.150 1.200 1.150 1.160 31,916 36,957 1.1579 1.160 1.150 1.200 1.150 1.160 31,916 1.1579 0.87%
2025-12-10 0 1.150 1.150 1.170 1.150 1.150 34,000 39,100 1.1500 1.150 1.150 1.170 1.150 1.150 34,000 1.1500 -1.71%
2025-12-09 0 1.170 1.170 1.190 1.140 1.160 114,020 130,972 1.1487 1.170 1.170 1.190 1.140 1.160 114,020 1.1487 0.86%
2025-12-08 0 1.160 1.130 1.170 - - 2,000 2,320 1.1600 1.160 1.130 1.170 - - 2,000 1.1600 0.00%
2025-12-05 0 1.160 1.210 1.220 1.130 1.160 144,200 164,712 1.1422 1.160 1.210 1.220 1.130 1.160 144,200 1.1422 -4.92%
2025-12-04 0 1.220 1.140 1.250 - - 0 0 - 1.220 1.140 1.250 - - 0 - 0.00%
2025-12-03 0 1.220 1.140 1.220 1.140 1.220 42,000 48,090 1.1450 1.220 1.140 1.220 1.140 1.220 42,000 1.1450 7.96%
2025-12-02 0 1.130 1.130 1.200 1.130 1.150 21,000 24,130 1.1490 1.130 1.130 1.200 1.130 1.150 21,000 1.1490 -3.42%
2025-12-01 0 1.170 1.150 1.200 1.170 1.170 10,000 11,700 1.1700 1.170 1.150 1.200 1.170 1.170 10,000 1.1700 -2.50%
2025-11-28 0 1.200 1.130 1.220 1.200 1.200 1,000 1,200 1.2000 1.200 1.130 1.220 1.200 1.200 1,000 1.2000 1.69%
2025-11-27 0 1.180 1.130 1.180 1.180 1.180 20,000 23,600 1.1800 1.180 1.130 1.180 1.180 1.180 20,000 1.1800 0.85%
2025-11-26 0 1.170 1.150 1.170 1.150 1.170 40,000 46,400 1.1600 1.170 1.150 1.170 1.150 1.170 40,000 1.1600 -1.68%
2025-11-25 0 1.190 1.120 1.180 1.130 1.190 79,006 89,846 1.1372 1.190 1.120 1.180 1.130 1.190 79,006 1.1372 2.59%
2025-11-24 0 1.160 1.150 1.160 1.160 1.160 1,000 1,160 1.1600 1.160 1.150 1.160 1.160 1.160 1,000 1.1600 0.00%
2025-11-21 0 1.180 1.160 1.190 - - 0 0 - 1.160 1.140 1.170 - - 0 - 0.00%
2025-11-20 0 1.180 1.170 1.250 1.170 1.180 22,000 25,950 1.1795 1.160 1.150 1.229 1.150 1.160 22,379 1.1596 0.00%
2025-11-19 0 1.180 1.160 1.220 - - 0 0 - 1.160 1.140 1.199 - - 0 - 0.00%
2025-11-18 0 1.180 1.170 1.190 1.160 1.190 89,000 104,370 1.1727 1.160 1.150 1.170 1.140 1.170 90,534 1.1528 -1.67%
2025-11-17 0 1.200 1.180 1.210 1.180 1.210 9,000 10,850 1.2056 1.180 1.160 1.189 1.160 1.189 9,155 1.1851 -1.64%
2025-11-14 0 1.220 1.200 1.220 1.160 1.230 13,000 15,680 1.2062 1.199 1.180 1.199 1.140 1.209 13,224 1.1857 0.83%
2025-11-13 0 1.210 1.210 1.260 1.160 1.240 383,000 453,310 1.1836 1.189 1.189 1.239 1.140 1.219 389,603 1.1635 -3.20%
2025-11-12 0 1.250 1.240 1.280 1.230 1.280 136,000 169,350 1.2452 1.229 1.219 1.258 1.209 1.258 138,345 1.2241 -3.10%
2025-11-11 0 1.290 1.220 1.290 1.230 1.300 174,000 216,510 1.2443 1.268 1.199 1.268 1.209 1.278 177,000 1.2232 4.03%
2025-11-10 0 1.240 1.240 1.250 1.240 1.360 325,000 410,820 1.2641 1.219 1.219 1.229 1.219 1.337 330,603 1.2426 -6.77%
2025-11-07 0 1.330 1.260 1.330 1.330 1.330 1,000 1,330 1.3300 1.307 1.239 1.307 1.307 1.307 1,017 1.3075 4.72%
2025-11-06 0 1.270 1.270 1.320 1.270 1.300 141,000 180,390 1.2794 1.248 1.248 1.298 1.248 1.278 143,431 1.2577 -2.31%
2025-11-05 0 1.300 1.290 1.330 1.300 1.320 72,000 93,770 1.3024 1.278 1.268 1.307 1.278 1.298 73,241 1.2803 -2.99%
2025-11-04 0 1.340 1.330 1.360 1.340 1.370 81,000 109,810 1.3557 1.317 1.307 1.337 1.317 1.347 82,397 1.3327 -0.74%
2025-11-03 0 1.350 1.380 1.390 1.330 1.370 152,000 205,380 1.3512 1.327 1.357 1.366 1.307 1.347 154,621 1.3283 -2.17%
2025-10-31 0 1.380 1.370 1.410 - - 0 0 - 1.357 1.347 1.386 - - 0 - 0.00%
2025-10-30 0 1.380 1.370 1.380 1.380 1.400 67,000 92,710 1.3837 1.357 1.347 1.357 1.357 1.376 68,155 1.3603 0.00%
2025-10-28 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 1.357 1.347 1.357 1.357 1.357 20,345 1.3566 0.00%
2025-10-27 0 1.380 1.370 1.380 1.370 1.380 61,000 84,170 1.3798 1.357 1.347 1.357 1.347 1.357 62,052 1.3564 -0.72%
2025-10-24 0 1.390 1.380 1.400 - - 0 0 - 1.366 1.357 1.376 - - 0 - 0.00%
2025-10-23 0 1.390 1.380 1.420 - - 0 0 - 1.366 1.357 1.396 - - 0 - 0.00%
2025-10-22 0 1.390 1.380 1.420 - - 0 0 - 1.366 1.357 1.396 - - 0 - 0.00%
2025-10-21 0 1.390 1.390 1.400 - - 0 0 - 1.366 1.366 1.376 - - 0 - 0.00%
2025-10-20 0 1.390 1.390 1.400 1.390 1.390 3,000 4,170 1.3900 1.366 1.366 1.376 1.366 1.366 3,052 1.3664 0.72%
2025-10-17 0 1.380 1.380 1.420 1.380 1.380 42,000 57,960 1.3800 1.357 1.357 1.396 1.357 1.357 42,724 1.3566 0.73%
2025-10-16 0 1.370 1.370 1.390 - - 0 0 - 1.347 1.347 1.366 - - 0 - 0.00%
2025-10-15 0 1.370 1.370 1.400 1.370 1.380 6,841 9,375 1.3704 1.347 1.347 1.376 1.347 1.357 6,959 1.3472 -0.72%
2025-10-14 0 1.380 1.380 1.390 1.380 1.380 75,000 103,500 1.3800 1.357 1.357 1.366 1.357 1.357 76,293 1.3566 0.00%
2025-10-13 0 1.380 1.380 1.410 1.380 1.390 13,000 18,060 1.3892 1.357 1.357 1.386 1.357 1.366 13,224 1.3657 0.00%
2025-10-10 0 1.380 1.380 1.420 1.380 1.390 24,000 33,200 1.3833 1.357 1.357 1.396 1.357 1.366 24,414 1.3599 -2.13%
2025-10-09 0 1.410 1.380 1.410 1.390 1.410 12,000 16,700 1.3917 1.386 1.357 1.386 1.366 1.386 12,207 1.3681 2.17%
2025-10-08 0 1.380 1.370 1.410 1.380 1.400 97,000 134,380 1.3854 1.357 1.347 1.386 1.357 1.376 98,672 1.3619 -0.72%
2025-10-06 0 1.390 1.390 1.400 1.390 1.390 4,000 5,560 1.3900 1.366 1.366 1.376 1.366 1.366 4,069 1.3664 0.00%
2025-10-03 0 1.390 1.380 1.410 - - 0 0 - 1.366 1.357 1.386 - - 0 - 0.00%
2025-10-02 0 1.390 1.390 1.430 1.390 1.400 96,410 134,177 1.3917 1.366 1.366 1.406 1.366 1.376 98,072 1.3681 -0.71%
2025-09-30 0 1.400 1.400 1.430 - - 0 0 - 1.376 1.376 1.406 - - 0 - 0.00%
2025-09-29 0 1.400 1.400 1.430 1.390 1.420 195,000 274,490 1.4076 1.376 1.376 1.406 1.366 1.396 198,362 1.3838 -0.71%
2025-09-26 0 1.410 1.400 1.410 1.390 1.440 107,227 150,878 1.4071 1.386 1.376 1.386 1.366 1.416 109,076 1.3832 1.44%
2025-09-25 0 1.390 1.390 1.410 1.390 1.390 56,501 78,521 1.3897 1.366 1.366 1.386 1.366 1.366 57,475 1.3662 -0.71%
2025-09-24 0 1.400 1.400 1.410 1.390 1.410 186,549 262,921 1.4094 1.376 1.376 1.386 1.366 1.386 189,765 1.3855 0.72%
2025-09-23 0 1.390 1.390 1.410 1.380 1.410 286,000 396,660 1.3869 1.366 1.366 1.386 1.357 1.386 290,931 1.3634 0.72%
2025-09-22 0 1.380 1.320 1.390 1.380 1.400 87,000 121,010 1.3909 1.357 1.298 1.366 1.357 1.376 88,500 1.3673 -2.13%
2025-09-19 0 1.410 1.410 1.450 - - 0 0 - 1.386 1.386 1.425 - - 0 - 0.00%
2025-09-18 0 1.410 1.410 1.440 1.410 1.420 15,100 21,428 1.4191 1.386 1.386 1.416 1.386 1.396 15,360 1.3950 -1.40%
2025-09-17 0 1.430 1.430 1.450 1.410 1.420 71,000 100,810 1.4199 1.406 1.406 1.425 1.386 1.396 72,224 1.3958 -0.69%
2025-09-16 0 1.440 1.410 1.450 1.420 1.440 48,000 68,750 1.4323 1.416 1.386 1.425 1.396 1.416 48,828 1.4080 0.70%
2025-09-15 0 1.430 1.430 1.450 1.430 1.450 40,893 58,501 1.4306 1.406 1.406 1.425 1.406 1.425 41,598 1.4063 -1.38%
2025-09-12 0 1.450 1.430 1.460 1.440 1.460 114,000 166,080 1.4568 1.425 1.406 1.435 1.416 1.435 115,966 1.4321 0.69%
2025-09-11 0 1.440 1.420 1.440 - - 0 0 - 1.416 1.396 1.416 - - 0 - 0.00%
2025-09-10 0 1.440 1.430 1.440 1.440 1.440 45,000 64,800 1.4400 1.416 1.406 1.416 1.416 1.416 45,776 1.4156 0.70%
2025-09-09 0 1.430 1.430 1.440 1.430 1.440 95,000 136,790 1.4399 1.406 1.406 1.416 1.406 1.416 96,638 1.4155 -0.69%
2025-09-08 0 1.440 1.430 1.440 1.430 1.440 37,000 53,090 1.4349 1.416 1.406 1.416 1.406 1.416 37,638 1.4105 0.70%
2025-09-05 0 1.430 1.430 1.440 1.430 1.440 13,000 18,610 1.4315 1.406 1.406 1.416 1.406 1.416 13,224 1.4073 -0.69%
2025-09-04 0 1.440 1.400 1.440 1.400 1.440 15,000 21,040 1.4027 1.416 1.376 1.416 1.376 1.416 15,259 1.3789 1.41%
2025-09-03 0 1.420 1.420 1.440 1.420 1.440 41,000 58,920 1.4371 1.396 1.396 1.416 1.396 1.416 41,707 1.4127 -2.07%
2025-09-02 0 1.450 1.420 1.460 - - 0 0 - 1.425 1.396 1.435 - - 0 - 0.00%
2025-09-01 0 1.450 1.440 1.460 - - 0 0 - 1.425 1.416 1.435 - - 0 - 0.00%
2025-08-29 0 1.450 1.440 1.460 - - 0 0 - 1.425 1.416 1.435 - - 0 - 0.00%
2025-08-28 0 1.450 1.440 1.460 - - 0 0 - 1.425 1.416 1.435 - - 0 - 0.00%
2025-08-27 0 1.450 1.440 1.450 1.440 1.450 74,000 107,230 1.4491 1.425 1.416 1.425 1.416 1.425 75,276 1.4245 -1.36%
2025-08-26 0 1.470 1.450 1.470 1.450 1.470 47,270 69,373 1.4676 1.445 1.425 1.445 1.425 1.445 48,085 1.4427 1.38%
2025-08-25 0 1.450 1.450 1.470 1.450 1.470 50,017 72,313 1.4458 1.425 1.425 1.445 1.425 1.445 50,879 1.4213 0.00%
2025-08-22 0 1.450 1.450 1.500 - - 0 0 - 1.425 1.425 1.475 - - 0 - 0.00%
2025-08-21 0 1.450 1.450 1.460 1.450 1.460 15,000 21,880 1.4587 1.425 1.425 1.435 1.425 1.435 15,259 1.4339 -0.68%
2025-08-20 0 1.460 1.450 1.460 1.450 1.460 114,000 166,430 1.4599 1.435 1.425 1.435 1.425 1.435 115,966 1.4352 0.69%
2025-08-19 0 1.450 1.450 1.470 1.450 1.450 38,938 56,366 1.4476 1.425 1.425 1.445 1.425 1.425 39,609 1.4230 0.00%
2025-08-18 0 1.450 1.450 1.470 1.450 1.470 489,000 711,270 1.4545 1.425 1.425 1.445 1.425 1.445 497,431 1.4299 0.00%
2025-08-15 0 1.450 1.450 1.470 1.440 1.460 225,000 328,200 1.4587 1.425 1.425 1.445 1.416 1.435 228,879 1.4339 -0.68%
2025-08-14 0 1.460 1.460 1.470 1.460 1.460 251,000 366,460 1.4600 1.435 1.435 1.445 1.435 1.435 255,328 1.4353 0.00%
2025-08-13 0 1.460 1.450 1.460 1.440 1.460 133,000 194,070 1.4592 1.435 1.425 1.435 1.416 1.435 135,293 1.4344 -0.68%
2025-08-12 0 1.470 1.450 1.470 1.420 1.480 145,299 209,940 1.4449 1.445 1.425 1.445 1.396 1.455 147,804 1.4204 -2.00%
2025-08-11 0 1.500 1.440 1.500 1.500 1.500 20,000 30,000 1.5000 1.475 1.416 1.475 1.475 1.475 20,345 1.4746 2.04%
2025-08-08 0 1.470 1.450 1.540 1.470 1.470 20,000 29,400 1.4700 1.445 1.425 1.514 1.445 1.445 20,345 1.4451 0.68%
2025-08-07 0 1.460 1.460 1.480 1.460 1.470 27,000 39,430 1.4604 1.435 1.435 1.455 1.435 1.445 27,466 1.4356 -1.35%
2025-08-06 0 1.480 1.440 1.490 - - 0 0 - 1.455 1.416 1.465 - - 0 - 0.00%
2025-08-05 0 1.480 1.440 1.490 - - 0 0 - 1.455 1.416 1.465 - - 0 - 0.00%
2025-08-04 0 1.480 1.450 1.490 1.440 1.480 23,000 33,580 1.4600 1.455 1.425 1.465 1.416 1.455 23,397 1.4353 -0.67%
2025-08-01 0 1.490 1.470 1.490 1.490 1.490 1,000 1,490 1.4900 1.465 1.445 1.465 1.465 1.465 1,017 1.4647 1.36%
2025-07-31 0 1.470 1.470 1.490 - - 0 0 - 1.445 1.445 1.465 - - 0 - 0.00%
2025-07-30 0 1.470 1.470 1.480 1.460 1.490 36,000 53,060 1.4739 1.445 1.445 1.455 1.435 1.465 36,621 1.4489 -0.68%
2025-07-29 0 1.480 1.480 1.500 1.480 1.510 38,000 56,840 1.4958 1.455 1.455 1.475 1.455 1.484 38,655 1.4704 0.00%
2025-07-28 0 1.480 1.480 1.520 1.440 1.490 15,000 21,810 1.4540 1.455 1.455 1.494 1.416 1.465 15,259 1.4294 -0.67%
2025-07-25 0 1.490 1.450 1.500 1.450 1.500 24,421 36,020 1.4750 1.465 1.425 1.475 1.425 1.475 24,842 1.4500 -0.67%
2025-07-24 0 1.500 1.440 1.500 1.480 1.500 27,214 40,448 1.4863 1.475 1.416 1.475 1.455 1.475 27,683 1.4611 0.67%
2025-07-23 0 1.490 1.490 1.510 1.480 1.500 30,000 45,060 1.5020 1.465 1.465 1.484 1.455 1.475 30,517 1.4765 -0.67%
2025-07-22 0 1.500 1.480 1.510 1.500 1.500 2,000 3,000 1.5000 1.475 1.455 1.484 1.475 1.475 2,034 1.4746 1.35%
2025-07-21 0 1.480 1.470 1.500 1.480 1.500 63,424 93,894 1.4804 1.455 1.445 1.475 1.455 1.475 64,518 1.4553 -1.33%
2025-07-18 0 1.500 1.500 1.520 - - 0 0 - 1.475 1.475 1.494 - - 0 - 0.00%
2025-07-17 0 1.500 1.480 1.510 1.470 1.500 12,000 17,790 1.4825 1.475 1.455 1.484 1.445 1.475 12,207 1.4574 1.35%
2025-07-16 0 1.480 1.480 1.510 1.480 1.510 2,000 2,990 1.4950 1.455 1.455 1.484 1.455 1.484 2,034 1.4697 0.00%
2025-07-15 0 1.480 1.480 1.510 1.480 1.510 102,000 153,990 1.5097 1.455 1.455 1.484 1.455 1.484 103,759 1.4841 0.00%
2025-07-14 0 1.480 1.440 1.500 1.480 1.510 32,000 47,810 1.4941 1.455 1.416 1.475 1.455 1.484 32,552 1.4687 -1.33%
2025-07-11 0 1.500 1.500 1.510 1.500 1.510 158,000 237,530 1.5034 1.475 1.475 1.484 1.475 1.484 160,724 1.4779 0.00%
2025-07-10 0 1.500 1.490 1.510 1.500 1.500 28,000 42,000 1.5000 1.475 1.465 1.484 1.475 1.475 28,483 1.4746 0.00%
2025-07-09 0 1.500 1.490 1.520 1.500 1.520 138,000 207,180 1.5013 1.475 1.465 1.494 1.475 1.494 140,379 1.4759 1.35%
2025-07-08 0 1.480 1.530 1.550 1.480 1.500 9,000 13,480 1.4978 1.455 1.504 1.524 1.455 1.475 9,155 1.4724 -1.99%
2025-07-07 0 1.510 1.490 1.510 1.510 1.510 28,000 42,280 1.5100 1.484 1.465 1.484 1.484 1.484 28,483 1.4844 0.00%
2025-07-04 0 1.510 1.480 1.530 - - 0 0 - 1.484 1.455 1.504 - - 0 - 0.00%
2025-07-03 0 1.510 1.480 1.510 1.480 1.510 14,000 21,110 1.5079 1.484 1.455 1.484 1.455 1.484 14,241 1.4823 0.00%
2025-07-02 0 1.510 1.510 1.520 1.500 1.550 94,629 143,852 1.5202 1.484 1.484 1.494 1.475 1.524 96,261 1.4944 0.67%
2025-06-30 0 1.500 1.470 1.530 1.500 1.500 207,000 310,470 1.4999 1.475 1.445 1.504 1.475 1.475 210,569 1.4744 -0.66%
2025-06-27 0 1.510 1.490 1.550 1.490 1.510 130,000 194,450 1.4958 1.484 1.465 1.524 1.465 1.484 132,241 1.4704 0.00%
2025-06-26 0 1.510 1.460 1.550 1.510 1.510 6,000 9,060 1.5100 1.484 1.435 1.524 1.484 1.484 6,103 1.4844 0.00%
2025-06-25 0 1.510 1.500 1.520 1.480 1.510 9,100 13,675 1.5027 1.484 1.475 1.494 1.455 1.484 9,257 1.4773 -0.66%
2025-06-24 0 1.520 1.460 1.540 - - 0 0 - 1.494 1.435 1.514 - - 0 - 0.00%
2025-06-23 0 1.520 1.470 1.520 1.450 1.520 38,000 57,170 1.5045 1.494 1.445 1.494 1.425 1.494 38,655 1.4790 3.40%
2025-06-20 0 1.470 1.440 1.550 - - 0 0 - 1.445 1.416 1.524 - - 0 - 0.00%
2025-06-19 0 1.470 1.450 1.470 1.450 1.480 18,000 26,580 1.4767 1.445 1.425 1.445 1.425 1.455 18,310 1.4516 -2.00%
2025-06-18 0 1.500 1.450 1.500 - - 0 0 - 1.475 1.425 1.475 - - 0 - 0.00%
2025-06-17 0 1.500 1.490 1.520 1.450 1.520 197,469 293,340 1.4855 1.475 1.465 1.494 1.425 1.494 200,874 1.4603 3.45%
2025-06-16 0 1.450 1.420 1.450 - - 0 0 - 1.425 1.396 1.425 - - 0 - 0.00%
2025-06-13 0 1.450 1.420 1.450 - - 0 0 - 1.425 1.396 1.425 - - 0 - 0.00%
2025-06-12 0 1.450 1.420 1.460 - - 0 0 - 1.425 1.396 1.435 - - 0 - 0.00%
2025-06-11 0 1.450 1.430 1.460 1.450 1.470 91,000 132,950 1.4610 1.425 1.406 1.435 1.425 1.445 92,569 1.4362 0.00%
2025-06-10 0 1.450 1.450 1.460 1.430 1.460 32,000 46,690 1.4591 1.425 1.425 1.435 1.406 1.435 32,552 1.4343 0.00%
2025-06-09 0 1.450 1.430 1.450 1.420 1.450 32,000 46,260 1.4456 1.425 1.406 1.425 1.396 1.425 32,552 1.4211 -0.68%
2025-06-06 0 1.460 1.450 1.460 1.450 1.460 100,000 145,500 1.4550 1.435 1.425 1.435 1.425 1.435 101,724 1.4303 -0.68%
2025-06-05 0 1.470 1.470 1.500 - - 0 0 - 1.445 1.445 1.475 - - 0 - 0.68%
2025-06-04 0 1.460 1.460 1.500 1.440 1.460 13,000 18,740 1.4415 1.435 1.435 1.475 1.416 1.435 13,224 1.4171 1.39%
2025-06-03 0 1.440 1.440 1.500 - - 0 0 - 1.416 1.416 1.475 - - 0 - 0.00%
2025-06-02 0 1.440 1.440 1.470 1.440 1.470 16,000 23,370 1.4606 1.416 1.416 1.445 1.416 1.445 16,276 1.4359 -4.00%
2025-05-30 0 1.500 1.430 1.500 1.500 1.500 1,000 1,500 1.5000 1.475 1.406 1.475 1.475 1.475 1,017 1.4746 2.74%
2025-05-29 0 1.460 1.450 1.490 1.450 1.470 22,000 32,120 1.4600 1.435 1.425 1.465 1.425 1.445 22,379 1.4353 1.39%
2025-05-28 0 1.440 1.440 1.500 1.440 1.440 23,000 33,120 1.4400 1.416 1.416 1.475 1.416 1.416 23,397 1.4156 0.00%
2025-05-27 0 1.440 1.410 1.440 1.440 1.440 7,000 10,080 1.4400 1.416 1.386 1.416 1.416 1.416 7,121 1.4156 0.70%
2025-05-26 0 1.430 1.410 1.460 - - 0 0 - 1.406 1.386 1.435 - - 0 - 0.00%
2025-05-23 0 1.430 1.430 1.460 1.420 1.470 41,314 59,156 1.4319 1.406 1.406 1.435 1.396 1.445 42,026 1.4076 -0.69%
2025-05-22 0 1.440 1.420 1.500 - - 0 0 - 1.416 1.396 1.475 - - 0 - 0.00%
2025-05-21 0 1.440 1.430 1.480 1.440 1.440 8,000 11,520 1.4400 1.416 1.406 1.455 1.416 1.416 8,138 1.4156 0.70%
2025-05-20 0 1.430 1.430 1.480 1.400 1.460 13,000 18,630 1.4331 1.406 1.406 1.455 1.376 1.435 13,224 1.4088 0.00%
2025-05-19 0 1.430 1.430 1.500 - - 0 0 - 1.406 1.406 1.475 - - 0 - 0.00%
2025-05-16 0 1.430 1.430 1.500 1.420 1.520 2,000 2,940 1.4700 1.406 1.406 1.475 1.396 1.494 2,034 1.4451 -4.67%
2025-05-15 0 1.500 1.450 1.500 1.490 1.560 84,000 125,760 1.4971 1.475 1.425 1.475 1.465 1.534 85,448 1.4718 -4.46%
2025-05-14 0 1.570 1.500 1.570 1.400 1.570 53,000 80,870 1.5258 1.543 1.475 1.543 1.376 1.543 53,914 1.5000 9.79%
2025-05-13 0 1.430 1.400 1.450 - - 0 0 - 1.406 1.376 1.425 - - 0 - 0.00%
2025-05-12 0 1.430 1.430 1.450 1.420 1.450 90,002 128,482 1.4275 1.406 1.406 1.425 1.396 1.425 91,554 1.4034 -2.05%
2025-05-09 0 1.460 1.440 1.470 - - 0 0 - 1.435 1.416 1.445 - - 0 - 0.00%
2025-05-08 0 1.460 1.430 1.470 - - 0 0 - 1.435 1.406 1.445 - - 0 - 0.00%
2025-05-07 0 1.460 1.440 1.470 1.430 1.460 19,000 27,320 1.4379 1.435 1.416 1.445 1.406 1.435 19,328 1.4135 1.39%
2025-05-06 0 1.440 1.440 1.470 - - 0 0 - 1.416 1.416 1.445 - - 0 - 0.00%
2025-05-02 0 1.440 1.420 1.480 1.440 1.480 6,000 8,840 1.4733 1.416 1.396 1.455 1.416 1.455 6,103 1.4484 0.00%
2025-04-30 0 1.440 1.440 1.480 - - 0 0 - 1.416 1.416 1.455 - - 0 - 0.00%
2025-04-29 0 1.440 1.440 1.460 1.440 1.440 36,000 51,840 1.4400 1.416 1.416 1.435 1.416 1.416 36,621 1.4156 -2.70%
2025-04-28 0 1.480 1.440 1.490 - - 0 0 - 1.455 1.416 1.465 - - 0 - 0.00%
2025-04-25 0 1.480 1.450 1.490 1.450 1.490 3,000 4,420 1.4733 1.455 1.425 1.465 1.425 1.465 3,052 1.4484 -0.67%
2025-04-24 0 1.490 1.450 1.490 1.440 1.490 174,024 251,644 1.4460 1.465 1.425 1.465 1.416 1.465 177,024 1.4215 -0.67%
2025-04-23 0 1.500 1.500 1.600 1.450 1.500 14,127 21,122 1.4952 1.475 1.475 1.573 1.425 1.475 14,371 1.4698 0.00%
2025-04-22 0 1.500 1.500 1.560 - - 0 0 - 1.475 1.475 1.534 - - 0 - 0.00%
2025-04-17 0 1.500 1.500 1.550 1.500 1.530 51,000 77,800 1.5255 1.475 1.475 1.524 1.475 1.504 51,879 1.4996 -3.85%
2025-04-16 0 1.560 1.500 1.560 1.500 1.560 6,000 9,060 1.5100 1.534 1.475 1.534 1.475 1.534 6,103 1.4844 1.30%
2025-04-15 0 1.540 1.530 1.570 1.540 1.540 37,000 56,980 1.5400 1.514 1.504 1.543 1.514 1.514 37,638 1.5139 -1.91%
2025-04-14 0 1.570 1.530 1.580 1.500 1.570 93,000 144,780 1.5568 1.543 1.504 1.553 1.475 1.543 94,603 1.5304 0.64%
2025-04-11 0 1.560 1.500 1.600 1.560 1.560 1,000 1,560 1.5600 1.534 1.475 1.573 1.534 1.534 1,017 1.5336 4.00%
2025-04-10 0 1.500 1.500 1.600 - - 0 0 - 1.475 1.475 1.573 - - 0 - 0.00%
2025-04-09 0 1.500 1.500 1.600 1.500 1.500 15,000 22,500 1.5000 1.475 1.475 1.573 1.475 1.475 15,259 1.4746 -2.60%
2025-04-08 0 1.540 1.470 1.550 1.450 1.540 16,925 25,503 1.5068 1.514 1.445 1.524 1.425 1.514 17,217 1.4813 1.32%
2025-04-07 0 1.520 1.500 1.520 1.500 1.550 47,000 71,380 1.5187 1.494 1.475 1.494 1.475 1.524 47,810 1.4930 -4.40%
2025-04-03 0 1.590 1.490 1.590 1.590 1.590 1,000 1,590 1.5900 1.563 1.465 1.563 1.563 1.563 1,017 1.5631 -0.62%
2025-04-02 0 1.600 1.570 1.600 - - 0 0 - 1.573 1.543 1.573 - - 0 - 0.00%
2025-04-01 0 1.600 1.580 1.600 1.600 1.600 1,000 1,600 1.6000 1.573 1.553 1.573 1.573 1.573 1,017 1.5729 1.91%
2025-03-31 0 1.570 1.570 1.610 1.570 1.580 3,000 4,730 1.5767 1.543 1.543 1.583 1.543 1.553 3,052 1.5499 -2.48%
2025-03-28 0 1.610 1.570 1.610 1.570 1.610 9,000 14,170 1.5744 1.583 1.543 1.583 1.543 1.583 9,155 1.5478 -0.62%
2025-03-27 0 1.620 1.570 1.650 1.570 1.620 10,000 16,110 1.6110 1.593 1.543 1.622 1.543 1.593 10,172 1.5837 -1.82%
2025-03-26 0 1.650 1.570 1.650 - - 0 0 - 1.622 1.543 1.622 - - 0 - 0.00%
2025-03-25 0 1.650 1.570 1.650 - - 0 0 - 1.622 1.543 1.622 - - 0 - -0.60%
2025-03-24 0 1.660 1.570 1.660 - - 0 0 - 1.632 1.543 1.632 - - 0 - 0.00%
2025-03-21 0 1.660 1.590 1.660 1.560 1.660 39,000 63,100 1.6179 1.632 1.563 1.632 1.534 1.632 39,672 1.5905 4.57%
2025-03-20 0 1.610 1.610 1.660 1.600 1.640 55,000 89,810 1.6329 1.561 1.561 1.609 1.551 1.590 56,741 1.5828 -2.42%
2025-03-19 0 1.650 1.640 1.690 - - 0 0 - 1.599 1.590 1.638 - - 0 - 0.00%
2025-03-18 0 1.650 1.650 1.680 1.630 1.650 23,597 38,857 1.6467 1.599 1.599 1.628 1.580 1.599 24,344 1.5962 1.23%
2025-03-17 0 1.630 1.630 1.690 - - 0 0 - 1.580 1.580 1.638 - - 0 - 0.00%
2025-03-14 0 1.630 1.630 1.650 1.610 1.660 36,001 59,421 1.6505 1.580 1.580 1.599 1.561 1.609 37,141 1.5999 -1.21%
2025-03-13 0 1.650 1.610 1.650 1.610 1.650 13,155 21,213 1.6125 1.599 1.561 1.599 1.561 1.599 13,571 1.5631 0.61%
2025-03-12 0 1.640 1.610 1.660 - - 0 0 - 1.590 1.561 1.609 - - 0 - 0.00%
2025-03-11 0 1.640 1.600 1.660 1.640 1.650 19,000 31,250 1.6447 1.590 1.551 1.609 1.590 1.599 19,602 1.5943 0.61%
2025-03-10 0 1.630 1.630 1.690 - - 2,000 3,260 1.6300 1.580 1.580 1.638 - - 2,063 1.5800 0.00%
2025-03-07 0 1.630 1.630 1.690 1.630 1.680 69,000 112,570 1.6314 1.580 1.580 1.638 1.580 1.628 71,184 1.5814 0.00%
2025-03-06 0 1.630 1.540 1.640 - - 0 0 - 1.580 1.493 1.590 - - 0 - 0.00%
2025-03-05 0 1.630 1.550 1.630 1.630 1.630 1,000 1,630 1.6300 1.580 1.502 1.580 1.580 1.580 1,032 1.5800 1.87%
2025-03-04 0 1.600 1.540 1.640 1.600 1.600 12,000 19,200 1.6000 1.551 1.493 1.590 1.551 1.551 12,380 1.5509 0.00%
2025-03-03 0 1.600 1.600 1.640 1.590 1.600 140,000 222,760 1.5911 1.551 1.551 1.590 1.541 1.551 144,432 1.5423 0.00%
2025-02-28 0 1.600 1.540 1.640 - - 52 78 1.5000 1.551 1.493 1.590 - - 54 1.4540 0.00%
2025-02-27 0 1.600 1.540 1.640 - - 0 0 - 1.551 1.493 1.590 - - 0 - 0.00%
2025-02-26 0 1.600 1.540 1.640 - - 0 0 - 1.551 1.493 1.590 - - 0 - 0.00%
2025-02-25 0 1.600 1.550 1.630 1.600 1.600 1,700 2,664 1.5671 1.551 1.502 1.580 1.551 1.551 1,754 1.5190 0.00%
2025-02-24 0 1.600 1.570 1.600 1.570 1.600 2,814 4,415 1.5689 1.551 1.522 1.551 1.522 1.551 2,903 1.5208 -1.23%
2025-02-21 0 1.620 1.580 1.640 1.620 1.620 1,000 1,620 1.6200 1.570 1.532 1.590 1.570 1.570 1,032 1.5703 3.18%
2025-02-20 0 1.570 1.560 1.620 1.570 1.580 11,000 17,370 1.5791 1.522 1.512 1.570 1.522 1.532 11,348 1.5306 -0.63%
2025-02-19 0 1.580 1.560 1.640 1.580 1.580 10,130 16,039 1.5833 1.532 1.512 1.590 1.532 1.532 10,451 1.5347 -1.25%
2025-02-18 0 1.600 1.570 1.640 1.600 1.600 7,000 11,200 1.6000 1.551 1.522 1.590 1.551 1.551 7,222 1.5509 -2.44%
2025-02-17 0 1.640 1.600 1.640 - - 0 0 - 1.590 1.551 1.590 - - 0 - 0.00%
2025-02-14 0 1.640 1.580 1.640 1.640 1.640 1,000 1,640 1.6400 1.590 1.532 1.590 1.590 1.590 1,032 1.5897 -0.61%
2025-02-13 0 1.650 1.580 1.650 1.560 1.650 27,359 43,498 1.5899 1.599 1.532 1.599 1.512 1.599 28,225 1.5411 0.00%
2025-02-12 0 1.650 1.550 1.650 - - 0 0 - 1.599 1.502 1.599 - - 0 - -0.60%
2025-02-11 0 1.660 1.550 1.660 - - 0 0 - 1.609 1.502 1.609 - - 0 - 0.00%
2025-02-10 0 1.660 1.550 1.680 1.660 1.660 1,000 1,660 1.6600 1.609 1.502 1.628 1.609 1.609 1,032 1.6091 3.75%
2025-02-07 0 1.600 1.550 1.680 1.600 1.600 10,000 16,000 1.6000 1.551 1.502 1.628 1.551 1.551 10,317 1.5509 -3.03%
2025-02-06 0 1.650 1.550 1.670 1.650 1.650 1,000 1,650 1.6500 1.599 1.502 1.619 1.599 1.599 1,032 1.5994 3.12%
2025-02-05 0 1.600 1.550 1.680 1.530 1.620 13,087 20,830 1.5917 1.551 1.502 1.628 1.483 1.570 13,501 1.5428 -4.76%
2025-02-04 0 1.680 1.560 1.690 - - 0 0 - 1.628 1.512 1.638 - - 0 - 0.00%
2025-02-03 0 1.680 1.550 1.690 - - 0 0 - 1.628 1.502 1.638 - - 0 - 0.00%
2025-01-28 0 1.680 1.550 1.680 1.680 1.680 1,000 1,680 1.6800 1.628 1.502 1.628 1.628 1.628 1,032 1.6284 1.82%
2025-01-27 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-24 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-23 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-22 0 1.650 1.560 1.650 - - 0 0 - 1.599 1.512 1.599 - - 0 - 0.00%
2025-01-21 0 1.650 1.560 1.650 1.650 1.650 1,000 1,650 1.6500 1.599 1.512 1.599 1.599 1.599 1,032 1.5994 0.00%
2025-01-20 0 1.650 1.510 1.650 1.650 1.650 2,000 3,300 1.6500 1.599 1.464 1.599 1.599 1.599 2,063 1.5994 3.12%
2025-01-17 0 1.600 1.550 1.650 1.600 1.630 11,218 17,967 1.6016 1.551 1.502 1.599 1.551 1.580 11,573 1.5525 -1.84%
2025-01-16 0 1.630 1.510 1.630 1.650 1.650 1,000 1,650 1.6500 1.580 1.464 1.580 1.599 1.599 1,032 1.5994 -1.21%
2025-01-15 0 1.650 1.540 1.650 1.650 1.650 1,000 1,650 1.6500 1.599 1.493 1.599 1.599 1.599 1,032 1.5994 2.48%
2025-01-14 0 1.610 1.510 1.650 - - 0 0 - 1.561 1.464 1.599 - - 0 - 0.00%
2025-01-13 0 1.610 1.610 1.650 1.550 1.550 12,285 19,030 1.5490 1.561 1.561 1.599 1.502 1.502 12,674 1.5015 -2.42%
2025-01-10 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-09 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-08 0 1.650 1.530 1.650 - - 0 0 - 1.599 1.483 1.599 - - 0 - 0.00%
2025-01-07 0 1.650 1.510 1.650 - - 0 0 - 1.599 1.464 1.599 - - 0 - 0.00%
2025-01-06 0 1.650 1.560 1.650 - - 0 0 - 1.599 1.512 1.599 - - 0 - 0.00%
2025-01-03 0 1.650 1.550 1.660 1.640 1.650 6,000 9,890 1.6483 1.599 1.502 1.609 1.590 1.599 6,190 1.5978 0.00%
2025-01-02 0 1.650 1.550 1.660 - - 0 0 - 1.599 1.502 1.609 - - 0 - 0.00%
2024-12-31 0 1.650 1.550 1.690 1.640 1.650 6,000 9,890 1.6483 1.599 1.502 1.638 1.590 1.599 6,190 1.5978 -1.79%
2024-12-30 0 1.680 1.510 1.690 - - 0 0 - 1.628 1.464 1.638 - - 0 - 0.00%
2024-12-27 0 1.680 1.550 1.690 1.680 1.680 8,000 13,440 1.6800 1.628 1.502 1.638 1.628 1.628 8,253 1.6284 5.00%
2024-12-24 0 1.600 1.600 1.690 1.600 1.620 69,000 110,660 1.6038 1.551 1.551 1.638 1.551 1.570 71,184 1.5546 -1.23%
2024-12-23 0 1.620 1.620 1.650 - - 0 0 - 1.570 1.570 1.599 - - 0 - 0.00%
2024-12-20 0 1.620 1.620 1.650 1.620 1.620 8,000 12,960 1.6200 1.570 1.570 1.599 1.570 1.570 8,253 1.5703 0.00%
2024-12-19 0 1.620 1.620 1.650 1.620 1.620 1,000 1,620 1.6200 1.570 1.570 1.599 1.570 1.570 1,032 1.5703 0.00%
2024-12-18 0 1.620 1.610 1.650 - - 0 0 - 1.570 1.561 1.599 - - 0 - 0.00%
2024-12-17 0 1.620 1.610 1.670 - - 0 0 - 1.570 1.561 1.619 - - 0 - 0.00%
2024-12-16 0 1.620 1.640 1.650 - - 0 0 - 1.570 1.590 1.599 - - 0 - 0.00%
2024-12-13 0 1.620 1.610 1.650 - - 0 0 - 1.570 1.561 1.599 - - 0 - 0.00%
2024-12-12 0 1.620 1.600 1.650 - - 0 0 - 1.570 1.551 1.599 - - 0 - 0.00%
2024-12-11 0 1.620 1.580 1.650 - - 0 0 - 1.570 1.532 1.599 - - 0 - 0.00%
2024-12-10 0 1.620 1.620 1.680 - - 0 0 - 1.570 1.570 1.628 - - 0 - 1.25%
2024-12-09 0 1.600 1.510 1.660 1.600 1.600 6,000 9,600 1.6000 1.551 1.464 1.609 1.551 1.551 6,190 1.5509 2.56%
2024-12-06 0 1.560 1.500 1.680 - - 0 0 - 1.512 1.454 1.628 - - 0 - 0.00%
2024-12-05 0 1.560 1.520 1.660 1.500 1.560 12,000 18,120 1.5100 1.512 1.473 1.609 1.454 1.512 12,380 1.4637 -4.29%
2024-12-04 0 1.630 1.500 1.680 - - 0 0 - 1.580 1.454 1.628 - - 0 - 0.00%
2024-12-03 0 1.630 1.530 1.650 1.630 1.630 4,000 6,520 1.6300 1.580 1.483 1.599 1.580 1.580 4,127 1.5800 -1.21%
2024-12-02 0 1.650 1.500 1.690 1.650 1.660 18,000 29,760 1.6533 1.599 1.454 1.638 1.599 1.609 18,570 1.6026 -1.79%
2024-11-29 0 1.680 1.630 1.690 1.590 1.680 3,000 4,860 1.6200 1.628 1.580 1.638 1.541 1.628 3,095 1.5703 -0.59%
2024-11-28 0 1.690 1.570 1.690 - - 0 0 - 1.638 1.522 1.638 - - 0 - 0.00%
2024-11-27 0 1.690 1.570 1.690 1.690 1.690 1,000 1,690 1.6900 1.638 1.522 1.638 1.638 1.638 1,032 1.6381 1.81%
2024-11-26 0 1.660 1.570 1.690 - - 0 0 - 1.609 1.522 1.638 - - 0 - 0.00%
2024-11-25 0 1.660 1.570 1.690 - - 0 0 - 1.609 1.522 1.638 - - 0 - 0.00%
2024-11-22 0 1.660 1.650 1.660 - - 0 0 - 1.609 1.599 1.609 - - 0 - -0.00%
2024-11-21 0 1.700 1.660 1.700 1.700 1.700 1,000 1,700 1.7000 1.609 1.571 1.609 1.609 1.609 1,057 1.6091 0.00%
2024-11-20 0 1.700 1.650 1.700 1.700 1.700 1,000 1,700 1.7000 1.609 1.562 1.609 1.609 1.609 1,057 1.6091 0.00%
2024-11-19 0 1.700 1.650 1.700 1.700 1.700 1,000 1,700 1.7000 1.609 1.562 1.609 1.609 1.609 1,057 1.6091 4.29%
2024-11-18 0 1.630 1.630 1.700 1.630 1.650 35,000 57,550 1.6443 1.543 1.543 1.609 1.543 1.562 36,978 1.5563 -5.23%
2024-11-15 0 1.720 1.580 1.750 1.720 1.720 1,000 1,720 1.7200 1.628 1.495 1.656 1.628 1.628 1,057 1.6280 7.50%
2024-11-14 0 1.600 1.600 1.750 1.600 1.650 6,000 9,850 1.6417 1.514 1.514 1.656 1.514 1.562 6,339 1.5538 -8.57%
2024-11-13 0 1.750 1.650 1.750 - - 0 0 - 1.656 1.562 1.656 - - 0 - 0.00%
2024-11-12 0 1.750 1.660 1.750 1.750 1.750 10,000 17,500 1.7500 1.656 1.571 1.656 1.656 1.656 10,565 1.6564 0.00%
2024-11-11 0 1.750 1.670 1.750 - - 0 0 - 1.656 1.581 1.656 - - 0 - 0.00%
2024-11-08 0 1.750 1.670 1.750 - - 0 0 - 1.656 1.581 1.656 - - 0 - 0.00%
2024-11-07 0 1.750 1.660 1.750 1.750 1.750 1,000 1,750 1.7500 1.656 1.571 1.656 1.656 1.656 1,057 1.6564 2.94%
2024-11-06 0 1.700 1.670 1.750 1.700 1.730 16,000 27,230 1.7019 1.609 1.581 1.656 1.609 1.637 16,904 1.6108 -2.86%
2024-11-05 0 1.750 1.660 1.750 1.670 1.750 11,000 19,170 1.7427 1.656 1.571 1.656 1.581 1.656 11,622 1.6495 0.57%
2024-11-04 0 1.740 1.660 1.740 - - 0 0 - 1.647 1.571 1.647 - - 0 - -0.57%
2024-11-01 0 1.750 1.670 1.750 1.750 1.750 5,000 8,750 1.7500 1.656 1.581 1.656 1.656 1.656 5,283 1.6564 2.94%
2024-10-31 0 1.700 1.650 1.720 - - 0 0 - 1.609 1.562 1.628 - - 0 - 0.00%
2024-10-30 0 1.700 1.700 1.780 1.700 1.700 5,000 8,500 1.7000 1.609 1.609 1.685 1.609 1.609 5,283 1.6091 0.00%
2024-10-29 0 1.700 1.660 1.770 1.700 1.700 1,000 1,700 1.7000 1.609 1.571 1.675 1.609 1.609 1,057 1.6091 3.03%
2024-10-28 0 1.650 1.650 1.750 1.650 1.680 5,000 8,370 1.6740 1.562 1.562 1.656 1.562 1.590 5,283 1.5844 -7.30%
2024-10-25 0 1.780 1.650 1.780 - - 0 0 - 1.685 1.562 1.685 - - 0 - 0.00%
2024-10-24 0 1.780 1.650 1.780 - - 0 0 - 1.685 1.562 1.685 - - 0 - 0.00%
2024-10-23 0 1.780 1.650 1.780 - - 0 0 - 1.685 1.562 1.685 - - 0 - -0.56%
2024-10-22 0 1.790 1.650 1.790 1.620 1.790 9,000 15,260 1.6956 1.694 1.562 1.694 1.533 1.694 9,509 1.6049 0.00%
2024-10-21 0 1.790 1.650 1.790 - - 0 0 - 1.694 1.562 1.694 - - 0 - 0.00%
2024-10-18 0 1.790 1.620 1.790 1.700 1.790 14,000 24,130 1.7236 1.694 1.533 1.694 1.609 1.694 14,791 1.6314 0.56%
2024-10-17 0 1.780 1.620 1.780 - - 0 0 - 1.685 1.533 1.685 - - 0 - 0.00%
2024-10-16 0 1.780 1.660 1.790 1.660 1.780 36,000 59,880 1.6633 1.685 1.571 1.694 1.571 1.685 38,035 1.5744 -1.11%
2024-10-15 0 1.800 1.730 1.800 - - 0 0 - 1.704 1.637 1.704 - - 0 - -0.55%
2024-10-14 0 1.810 1.700 1.860 1.680 1.810 29,000 49,300 1.7000 1.713 1.609 1.760 1.590 1.713 30,639 1.6091 -3.72%
2024-10-10 0 1.880 1.680 1.890 1.670 1.880 23,000 38,750 1.6848 1.779 1.590 1.789 1.581 1.779 24,300 1.5947 -0.53%
2024-10-09 0 1.890 1.760 1.900 - - 0 0 - 1.789 1.666 1.798 - - 0 - 0.00%
2024-10-08 0 1.890 1.760 1.910 1.760 1.890 45,057 83,538 1.8541 1.789 1.666 1.808 1.666 1.789 47,604 1.7549 5.00%
2024-10-07 0 1.800 1.800 1.880 1.800 1.910 137,500 255,395 1.8574 1.704 1.704 1.779 1.704 1.808 145,271 1.7581 2.27%
2024-10-04 0 1.760 1.750 1.780 1.760 1.760 11,080 19,496 1.7596 1.666 1.656 1.685 1.666 1.666 11,706 1.6654 -0.56%
2024-10-03 0 1.770 1.700 1.770 1.770 1.770 26,000 46,020 1.7700 1.675 1.609 1.675 1.675 1.675 27,469 1.6753 1.72%
2024-10-02 0 1.740 1.730 1.860 1.700 1.740 130,146 225,385 1.7318 1.647 1.637 1.760 1.609 1.647 137,502 1.6391 0.58%
2024-09-30 0 1.730 1.700 1.730 - - 0 0 - 1.637 1.609 1.637 - - 0 - 0.00%
2024-09-27 0 1.730 1.710 1.730 1.730 1.730 6,000 10,380 1.7300 1.637 1.619 1.637 1.637 1.637 6,339 1.6375 -0.57%
2024-09-26 0 1.740 1.580 1.790 1.740 1.740 1,000 1,740 1.7400 1.647 1.495 1.694 1.647 1.647 1,057 1.6469 2.96%
2024-09-25 0 1.690 1.750 1.790 - - 0 0 - 1.600 1.656 1.694 - - 0 - 0.00%
2024-09-24 0 1.690 1.580 1.700 1.690 1.690 1,000 1,690 1.6900 1.600 1.495 1.609 1.600 1.600 1,057 1.5996 -0.59%
2024-09-23 0 1.700 1.580 1.700 - - 0 0 - 1.609 1.495 1.609 - - 0 - 0.00%
2024-09-20 0 1.700 1.580 1.790 1.700 1.700 1,000 1,700 1.7000 1.609 1.495 1.694 1.609 1.609 1,057 1.6091 5.59%
2024-09-19 0 1.610 1.610 1.670 1.610 1.670 7,000 11,430 1.6329 1.524 1.524 1.581 1.524 1.581 7,396 1.5455 -3.01%
2024-09-17 0 1.660 1.600 1.670 - - 0 0 - 1.571 1.514 1.581 - - 0 - 0.00%
2024-09-16 0 1.660 1.580 1.670 1.660 1.660 2,000 3,320 1.6600 1.571 1.495 1.581 1.571 1.571 2,113 1.5712 0.00%
2024-09-13 0 1.660 1.570 1.670 - - 0 0 - 1.571 1.486 1.581 - - 0 - 0.00%
2024-09-12 0 1.660 1.580 1.670 - - 0 0 - 1.571 1.495 1.581 - - 0 - 0.00%
2024-09-11 0 1.660 1.570 1.670 - - 0 0 - 1.571 1.486 1.581 - - 0 - 0.00%
2024-09-10 0 1.660 1.570 1.660 - - 0 0 - 1.571 1.486 1.571 - - 0 - 0.00%
2024-09-09 0 1.660 1.570 1.780 1.660 1.660 1,000 1,660 1.6600 1.571 1.486 1.685 1.571 1.571 1,057 1.5712 0.00%
2024-09-05 0 1.660 1.540 1.680 1.570 1.660 3,000 4,800 1.6000 1.571 1.458 1.590 1.486 1.571 3,170 1.5144 5.73%
2024-09-04 0 1.570 1.530 1.660 - - 0 0 - 1.486 1.448 1.571 - - 0 - 0.00%
2024-09-03 0 1.570 1.540 1.660 - - 0 0 - 1.486 1.458 1.571 - - 0 - 0.00%
2024-09-02 0 1.570 1.570 1.640 1.570 1.570 3,000 4,710 1.5700 1.486 1.486 1.552 1.486 1.486 3,170 1.4860 -7.65%
2024-08-30 0 1.700 1.560 1.700 1.650 1.700 2,000 3,350 1.6750 1.609 1.477 1.609 1.562 1.609 2,113 1.5854 4.94%
2024-08-29 0 1.620 1.570 1.650 - - 0 0 - 1.533 1.486 1.562 - - 0 - 0.00%
2024-08-28 0 1.620 1.550 1.650 1.620 1.620 3,000 4,860 1.6200 1.533 1.467 1.562 1.533 1.533 3,170 1.5333 0.00%
2024-08-27 0 1.620 1.550 1.650 - - 0 0 - 1.533 1.467 1.562 - - 0 - 0.00%
2024-08-26 0 1.620 1.550 1.650 - - 0 0 - 1.533 1.467 1.562 - - 0 - 0.00%
2024-08-23 0 1.620 1.550 1.650 - - 0 0 - 1.533 1.467 1.562 - - 0 - 0.00%
2024-08-22 0 1.620 1.550 1.650 - - 0 0 - 1.533 1.467 1.562 - - 0 - 0.00%
2024-08-21 0 1.620 1.550 1.650 - - 0 0 - 1.533 1.467 1.562 - - 0 - 0.00%
2024-08-20 0 1.620 1.560 1.620 1.620 1.620 19,000 30,780 1.6200 1.533 1.477 1.533 1.533 1.533 20,074 1.5333 0.00%
2024-08-19 0 1.620 1.550 1.670 - - 0 0 - 1.533 1.467 1.581 - - 0 - 0.00%
2024-08-16 0 1.620 1.610 1.670 1.620 1.620 10,000 16,200 1.6200 1.533 1.524 1.581 1.533 1.533 10,565 1.5333 -2.99%
2024-08-15 0 1.670 1.610 1.700 - - 0 0 - 1.581 1.524 1.609 - - 0 - 0.00%
2024-08-14 0 1.670 1.630 1.700 - - 0 0 - 1.581 1.543 1.609 - - 0 - 0.00%
2024-08-13 0 1.670 1.610 1.700 - - 0 0 - 1.581 1.524 1.609 - - 0 - 0.00%
2024-08-12 0 1.670 1.650 1.670 1.650 1.670 13,000 21,590 1.6608 1.581 1.562 1.581 1.562 1.581 13,735 1.5719 -6.70%
2024-08-09 0 1.790 1.630 1.790 - - 0 0 - 1.694 1.543 1.694 - - 0 - 0.00%
2024-08-08 0 1.790 1.660 1.790 - - 0 0 - 1.694 1.571 1.694 - - 0 - 0.00%
2024-08-07 0 1.790 1.630 1.790 - - 0 0 - 1.694 1.543 1.694 - - 0 - 0.00%
2024-08-06 0 1.790 1.630 1.790 1.790 1.790 1,000 1,790 1.7900 1.694 1.543 1.694 1.694 1.694 1,057 1.6942 4.07%
2024-08-05 0 1.720 1.630 1.720 - - 0 0 - 1.628 1.543 1.628 - - 0 - -0.58%
2024-08-02 0 1.730 1.640 1.800 - - 0 0 - 1.637 1.552 1.704 - - 0 - 0.00%
2024-08-01 0 1.730 1.700 1.730 1.730 1.730 2,000 3,460 1.7300 1.637 1.609 1.637 1.637 1.637 2,113 1.6375 -3.89%
2024-07-31 0 1.800 1.680 1.800 1.800 1.800 1,000 1,800 1.8000 1.704 1.590 1.704 1.704 1.704 1,057 1.7037 4.05%
2024-07-30 0 1.730 1.700 1.730 1.730 1.730 8,000 13,840 1.7300 1.637 1.609 1.637 1.637 1.637 8,452 1.6375 0.00%
2024-07-29 0 1.730 1.700 1.730 1.750 1.750 1,000 1,750 1.7500 1.637 1.609 1.637 1.656 1.656 1,057 1.6564 -1.14%
2024-07-26 0 1.750 1.730 1.750 1.730 1.750 17,000 29,450 1.7324 1.656 1.637 1.656 1.637 1.656 17,961 1.6397 0.00%
2024-07-25 0 1.750 1.740 1.770 1.750 1.750 10,000 17,500 1.7500 1.656 1.647 1.675 1.656 1.656 10,565 1.6564 -1.69%
2024-07-24 0 1.780 1.760 1.780 1.750 1.780 13,000 22,820 1.7554 1.685 1.666 1.685 1.656 1.685 13,735 1.6615 -1.11%
2024-07-23 0 1.800 1.760 1.800 1.800 1.800 1,000 1,800 1.8000 1.704 1.666 1.704 1.704 1.704 1,057 1.7037 0.00%
2024-07-22 0 1.800 1.770 1.850 1.800 1.800 5,000 9,000 1.8000 1.704 1.675 1.751 1.704 1.704 5,283 1.7037 -1.10%
2024-07-19 0 1.820 1.770 1.830 1.810 1.830 7,000 12,660 1.8086 1.723 1.675 1.732 1.713 1.732 7,396 1.7118 -1.62%
2024-07-18 0 1.850 1.800 1.930 - - 0 0 - 1.751 1.704 1.827 - - 0 - 0.00%
2024-07-17 0 1.850 1.800 1.940 - - 0 0 - 1.751 1.704 1.836 - - 0 - 0.00%
2024-07-16 0 1.850 1.800 1.850 1.850 1.850 3,000 5,550 1.8500 1.751 1.704 1.751 1.751 1.751 3,170 1.7510 -2.63%
2024-07-15 0 1.900 1.800 1.930 1.890 1.900 3,000 5,690 1.8967 1.798 1.704 1.827 1.789 1.798 3,170 1.7952 5.56%
2024-07-12 0 1.800 1.780 1.890 - - 0 0 - 1.704 1.685 1.789 - - 0 - 0.00%
2024-07-11 0 1.800 1.800 1.890 - - 0 0 - 1.704 1.704 1.789 - - 0 - 0.00%
2024-07-10 0 1.800 1.770 1.890 1.800 1.810 3,000 5,410 1.8033 1.704 1.675 1.789 1.704 1.713 3,170 1.7069 -4.76%
2024-07-09 0 1.890 1.810 1.890 - - 0 0 - 1.789 1.713 1.789 - - 0 - -0.53%
2024-07-08 0 1.900 1.820 1.900 - - 0 0 - 1.798 1.723 1.798 - - 0 - 0.00%
2024-07-05 0 1.900 1.810 1.950 - - 0 0 - 1.798 1.713 1.846 - - 0 - 0.00%
2024-07-04 0 1.900 1.810 1.950 - - 0 0 - 1.798 1.713 1.846 - - 0 - 0.00%
2024-07-03 0 1.900 1.810 1.950 - - 0 0 - 1.798 1.713 1.846 - - 0 - 0.00%
2024-07-02 0 1.900 1.800 1.900 - - 114 212 1.8596 1.798 1.704 1.798 - - 120 1.7602 0.00%
2024-06-28 0 1.900 1.800 1.910 - - 0 0 - 1.798 1.704 1.808 - - 0 - 0.00%
2024-06-27 0 1.900 1.800 1.970 1.800 1.900 2,000 3,700 1.8500 1.798 1.704 1.865 1.704 1.798 2,113 1.7510 -3.06%
2024-06-26 0 1.960 1.800 1.960 - - 0 0 - 1.855 1.704 1.855 - - 0 - 0.00%
2024-06-25 0 1.960 1.800 1.960 1.960 1.960 1,000 1,960 1.9600 1.855 1.704 1.855 1.855 1.855 1,057 1.8552 1.55%
2024-06-24 0 1.930 1.830 1.970 - - 0 0 - 1.827 1.732 1.865 - - 0 - 0.00%
2024-06-21 0 1.930 1.800 1.980 - - 0 0 - 1.827 1.704 1.874 - - 0 - 0.00%
2024-06-20 0 1.930 - 1.980 1.930 1.930 1,000 1,930 1.9300 1.827 - 1.874 1.827 1.827 1,057 1.8268 2.12%
2024-06-19 0 1.890 1.810 1.900 1.770 1.900 12,005 21,708 1.8082 1.789 1.713 1.798 1.675 1.798 12,684 1.7115 0.00%
2024-06-18 0 1.890 1.810 1.890 - - 0 0 - 1.789 1.713 1.789 - - 0 - -1.05%
2024-06-17 0 1.910 1.810 1.910 1.910 1.910 1,000 1,910 1.9100 1.808 1.713 1.808 1.808 1.808 1,057 1.8078 -3.05%
2024-06-14 0 1.970 1.740 1.970 - - 950 1,624 1.7095 1.865 1.647 1.865 - - 1,004 1.6180 -0.51%
2024-06-13 0 1.980 1.850 1.980 1.850 1.980 21,000 38,980 1.8562 1.874 1.751 1.874 1.751 1.874 22,187 1.7569 0.00%
2024-06-12 0 1.980 1.850 1.980 - - 0 0 - 1.874 1.751 1.874 - - 0 - -1.49%
2024-06-11 0 2.010 1.850 2.080 - - 0 0 - 1.902 1.751 1.969 - - 0 - 0.00%
2024-06-07 0 2.010 1.850 2.030 - - 0 0 - 1.902 1.751 1.921 - - 0 - 0.00%
2024-06-06 0 2.010 1.850 2.010 - - 0 0 - 1.902 1.751 1.902 - - 0 - -0.50%
2024-06-05 0 2.020 1.850 2.000 - - 0 0 - 1.912 1.751 1.893 - - 0 - 0.00%
2024-06-04 0 2.020 1.880 2.020 2.000 2.050 42,000 84,950 2.0226 1.912 1.779 1.912 1.893 1.940 44,374 1.9144 7.45%
2024-06-03 0 1.880 1.810 1.880 - - 0 0 - 1.779 1.713 1.779 - - 0 - 0.00%
2024-05-31 0 1.880 1.880 1.970 - - 0 0 - 1.779 1.779 1.865 - - 0 - 1.62%
2024-05-30 0 1.850 1.800 1.940 1.850 1.850 5,000 9,250 1.8500 1.751 1.704 1.836 1.751 1.751 5,283 1.7510 -3.65%
2024-05-29 0 1.920 1.800 1.920 - - 0 0 - 1.817 1.704 1.817 - - 0 - 0.00%
2024-05-28 0 1.920 1.820 1.940 - - 0 0 - 1.817 1.723 1.836 - - 0 - 0.00%
2024-05-27 0 1.920 1.850 1.930 - - 0 0 - 1.817 1.751 1.827 - - 0 - 0.00%
2024-05-24 0 1.920 1.800 1.920 - - 0 0 - 1.817 1.704 1.817 - - 0 - 0.00%
2024-05-23 0 1.920 1.830 1.940 - - 0 0 - 1.817 1.732 1.836 - - 0 - 0.00%
2024-05-22 0 1.920 1.800 1.920 - - 0 0 - 1.817 1.704 1.817 - - 0 - 0.00%
2024-05-21 0 1.920 1.820 1.980 1.920 1.920 5,000 9,600 1.9200 1.817 1.723 1.874 1.817 1.817 5,283 1.8173 0.00%
2024-05-20 0 1.920 1.810 1.980 - - 10,000 19,300 1.9300 1.817 1.713 1.874 - - 10,565 1.8268 0.00%
2024-05-17 0 1.920 1.810 1.930 1.920 1.920 5,000 9,600 1.9200 1.817 1.713 1.827 1.817 1.817 5,283 1.8173 -0.52%
2024-05-16 0 1.930 1.810 1.930 - - 0 0 - 1.827 1.713 1.827 - - 0 - -1.03%
2024-05-14 0 1.950 1.900 1.980 1.810 1.950 2,500 4,650 1.8600 1.846 1.798 1.874 1.713 1.846 2,641 1.7605 -2.01%
2024-05-13 0 1.990 1.800 2.080 - - 0 0 - 1.884 1.704 1.969 - - 0 - 0.00%
2024-05-10 0 1.990 1.800 1.990 1.980 2.000 3,000 5,960 1.9867 1.884 1.704 1.884 1.874 1.893 3,170 1.8804 6.42%
2024-05-09 0 1.870 1.750 1.950 1.870 1.880 13,000 24,410 1.8777 1.770 1.656 1.846 1.770 1.779 13,735 1.7772 1.08%
2024-05-08 0 1.850 1.940 1.970 - - 0 0 - 1.751 1.836 1.865 - - 0 - 0.00%
2024-05-07 0 1.850 1.680 1.950 1.780 1.980 73,000 137,960 1.8899 1.751 1.590 1.846 1.685 1.874 77,126 1.7888 9.47%
2024-05-06 0 1.690 1.650 1.790 - - 0 0 - 1.600 1.562 1.694 - - 0 - 0.00%
2024-05-03 0 1.690 1.770 1.790 1.690 1.690 43,000 72,670 1.6900 1.600 1.675 1.694 1.600 1.600 45,430 1.5996 1.20%
2024-05-02 0 1.670 1.650 1.690 1.670 1.670 68,000 113,560 1.6700 1.581 1.562 1.600 1.581 1.581 71,843 1.5807 0.60%
2024-04-30 0 1.660 1.650 1.660 1.650 1.670 22,000 36,330 1.6514 1.571 1.562 1.571 1.562 1.581 23,243 1.5630 -0.60%
2024-04-29 0 1.670 1.630 1.670 1.670 1.670 1,000 1,670 1.6700 1.581 1.543 1.581 1.581 1.581 1,057 1.5807 0.00%
2024-04-26 0 1.670 1.600 1.670 1.670 1.670 1,000 1,670 1.6700 1.581 1.514 1.581 1.581 1.581 1,057 1.5807 0.60%
2024-04-25 0 1.660 1.600 1.680 - - 0 0 - 1.571 1.514 1.590 - - 0 - 0.00%
2024-04-24 0 1.660 1.600 1.680 1.660 1.660 1,000 1,660 1.6600 1.571 1.514 1.590 1.571 1.571 1,057 1.5712 0.00%
2024-04-23 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.571 1.514 1.571 1.571 1.571 1,057 1.5712 0.61%
2024-04-22 0 1.650 1.600 1.660 - - 0 0 - 1.562 1.514 1.571 - - 0 - 0.00%
2024-04-19 0 1.650 1.600 1.650 - - 0 0 - 1.562 1.514 1.562 - - 0 - 0.00%
2024-04-18 0 1.650 1.600 1.660 - - 0 0 - 1.562 1.514 1.571 - - 0 - 0.00%
2024-04-17 0 1.650 1.600 1.650 1.650 1.650 1,000 1,650 1.6500 1.562 1.514 1.562 1.562 1.562 1,057 1.5617 3.12%
2024-04-16 0 1.600 1.600 1.650 1.600 1.600 7,000 11,200 1.6000 1.514 1.514 1.562 1.514 1.514 7,396 1.5144 -3.61%
2024-04-15 0 1.660 1.600 1.660 - - 0 0 - 1.571 1.514 1.571 - - 0 - 0.00%
2024-04-12 0 1.660 1.620 1.690 - - 0 0 - 1.571 1.533 1.600 - - 0 - 0.00%
2024-04-11 0 1.660 1.630 1.660 1.660 1.660 1,000 1,660 1.6600 1.571 1.543 1.571 1.571 1.571 1,057 1.5712 0.00%
2024-04-10 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.571 1.514 1.571 1.571 1.571 1,057 1.5712 0.00%
2024-04-09 0 1.660 1.600 1.690 - - 0 0 - 1.571 1.514 1.600 - - 0 - 0.00%
2024-04-08 0 1.660 1.600 1.660 1.660 1.660 1,000 1,660 1.6600 1.571 1.514 1.571 1.571 1.571 1,057 1.5712 0.00%
2024-04-05 0 1.660 1.600 1.690 - - 0 0 - 1.571 1.514 1.600 - - 0 - 0.00%
2024-04-03 0 1.660 1.600 1.700 1.600 1.660 7,000 11,320 1.6171 1.571 1.514 1.609 1.514 1.571 7,396 1.5306 3.75%
2024-04-02 0 1.600 1.530 1.680 1.600 1.610 11,000 17,610 1.6009 1.514 1.448 1.590 1.514 1.524 11,622 1.5153 -5.88%
2024-03-28 0 1.700 1.600 1.700 - - 0 0 - 1.609 1.514 1.609 - - 0 - 0.00%
2024-03-27 0 1.700 1.600 1.700 - - 0 0 - 1.609 1.514 1.609 - - 0 - 0.00%
2024-03-26 0 1.700 1.600 1.700 1.700 1.700 13,000 22,100 1.7000 1.609 1.514 1.609 1.609 1.609 13,735 1.6091 0.00%
2024-03-25 0 1.700 1.700 1.750 1.700 1.750 82,000 139,450 1.7006 1.609 1.609 1.656 1.609 1.656 86,634 1.6096 11.11%
2024-03-22 0 1.530 1.520 1.680 1.530 1.530 1,526 2,313 1.5157 1.448 1.439 1.590 1.448 1.448 1,612 1.4346 -7.72%
2024-03-21 0 1.658 1.520 1.780 - - 0 0 - 1.569 1.439 1.685 - - 0 - 0.03%
2024-03-20 0 1.680 1.540 1.800 1.680 1.680 1,000 1,680 1.6800 1.569 1.438 1.681 1.569 1.569 1,071 1.5688 5.00%
2024-03-19 0 1.600 1.540 1.790 - - 0 0 - 1.494 1.438 1.672 - - 0 - 0.00%
2024-03-18 0 1.600 1.540 1.730 - - 0 0 - 1.494 1.438 1.616 - - 0 - 0.00%
2024-03-15 0 1.600 1.540 1.800 - - 0 0 - 1.494 1.438 1.681 - - 0 - 0.00%
2024-03-14 0 1.600 1.540 1.800 - - 0 0 - 1.494 1.438 1.681 - - 0 - 0.00%
2024-03-13 0 1.600 1.540 1.800 - - 0 0 - 1.494 1.438 1.681 - - 0 - 0.00%
2024-03-12 0 1.600 1.680 1.790 1.600 1.600 2,000 3,200 1.6000 1.494 1.569 1.672 1.494 1.494 2,142 1.4941 0.00%
2024-03-11 0 1.600 1.680 1.800 - - 0 0 - 1.494 1.569 1.681 - - 0 - 0.00%
2024-03-08 0 1.600 1.600 1.800 1.540 1.600 30,000 46,260 1.5420 1.494 1.494 1.681 1.438 1.494 32,126 1.4400 -5.88%
2024-03-07 0 1.700 1.620 1.800 - - 0 0 - 1.588 1.513 1.681 - - 0 - 0.00%
2024-03-06 0 1.700 1.600 1.700 - - 0 0 - 1.588 1.494 1.588 - - 0 - 0.00%
2024-03-05 0 1.700 1.600 1.800 - - 0 0 - 1.588 1.494 1.681 - - 0 - 0.00%
2024-03-04 0 1.700 1.600 1.800 - - 0 0 - 1.588 1.494 1.681 - - 0 - 0.00%
2024-03-01 0 1.700 1.520 1.800 - - 0 0 - 1.588 1.419 1.681 - - 0 - 0.00%
2024-02-29 0 1.700 1.520 1.700 - - 0 0 - 1.588 1.419 1.588 - - 0 - 0.00%
2024-02-28 0 1.700 1.600 1.700 - - 200 314 1.5700 1.588 1.494 1.588 - - 214 1.4661 0.00%
2024-02-27 0 1.700 1.600 1.800 - - 0 0 - 1.588 1.494 1.681 - - 0 - 0.00%
2024-02-26 0 1.700 1.600 1.760 - - 0 0 - 1.588 1.494 1.644 - - 0 - 0.00%
2024-02-23 0 1.700 1.560 1.750 - - 0 0 - 1.588 1.457 1.634 - - 0 - 0.00%
2024-02-22 0 1.700 1.580 1.750 - - 0 0 - 1.588 1.475 1.634 - - 0 - 0.00%
2024-02-21 0 1.700 1.580 1.800 - - 0 0 - 1.588 1.475 1.681 - - 0 - 6.25%
2024-02-20 0 1.600 1.530 1.700 - - 0 0 - 1.494 1.429 1.588 - - 0 - 0.00%
2024-02-19 0 1.600 1.520 1.700 - - 0 0 - 1.494 1.419 1.588 - - 0 - 0.00%
2024-02-16 0 1.600 1.520 1.700 - - 0 0 - 1.494 1.419 1.588 - - 0 - 0.00%
2024-02-15 0 1.600 1.520 1.600 - - 0 0 - 1.494 1.419 1.494 - - 0 - -1.23%
2024-02-14 0 1.620 1.510 1.620 - - 0 0 - 1.513 1.410 1.513 - - 0 - -0.61%
2024-02-09 0 1.630 1.520 1.630 - - 0 0 - 1.522 1.419 1.522 - - 0 - 0.00%
2024-02-08 0 1.630 1.520 1.630 - - 0 0 - 1.522 1.419 1.522 - - 0 - 0.00%
2024-02-07 0 1.630 1.530 1.630 - - 0 0 - 1.522 1.429 1.522 - - 0 - -1.21%
2024-02-06 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-02-05 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-02-02 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-02-01 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-01-31 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-01-30 0 1.650 1.520 1.660 - - 0 0 - 1.541 1.419 1.550 - - 0 - 0.00%
2024-01-29 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-01-26 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - 0.00%
2024-01-25 0 1.650 1.520 1.700 - - 0 0 - 1.541 1.419 1.588 - - 0 - 0.00%
2024-01-24 0 1.650 1.520 1.650 - - 0 0 - 1.541 1.419 1.541 - - 0 - -0.60%
2024-01-23 0 1.660 1.520 1.700 - - 0 0 - 1.550 1.419 1.588 - - 0 - 0.00%
2024-01-22 0 1.660 1.510 1.680 - - 0 0 - 1.550 1.410 1.569 - - 0 - 0.00%
2024-01-19 0 1.660 1.510 1.700 - - 0 0 - 1.550 1.410 1.588 - - 0 - 0.00%
2024-01-18 0 1.660 1.510 1.700 - - 0 0 - 1.550 1.410 1.588 - - 0 - 0.00%
2024-01-17 0 1.660 1.530 1.690 - - 0 0 - 1.550 1.429 1.578 - - 0 - 0.00%
2024-01-16 0 1.660 1.550 1.660 - - 0 0 - 1.550 1.447 1.550 - - 0 - 0.00%
2024-01-15 0 1.660 1.550 1.680 - - 0 0 - 1.550 1.447 1.569 - - 0 - 0.00%
2024-01-12 0 1.660 1.560 1.660 1.660 1.660 7,000 11,620 1.6600 1.550 1.457 1.550 1.550 1.550 7,496 1.5502 0.61%
2024-01-11 0 1.650 1.550 1.700 1.590 1.650 2,452 3,927 1.6015 1.541 1.447 1.588 1.485 1.541 2,626 1.4956 1.85%
2024-01-10 0 1.620 1.550 1.660 - - 0 0 - 1.513 1.447 1.550 - - 0 - 0.00%
2024-01-09 0 1.620 1.560 1.650 - - 0 0 - 1.513 1.457 1.541 - - 0 - 0.00%
2024-01-08 0 1.620 1.560 1.690 - - 0 0 - 1.513 1.457 1.578 - - 0 - 0.00%
2024-01-05 0 1.620 1.560 1.690 - - 0 0 - 1.513 1.457 1.578 - - 0 - 0.00%
2024-01-04 0 1.620 1.560 1.690 - - 0 0 - 1.513 1.457 1.578 - - 0 - 0.00%
2024-01-03 0 1.620 1.580 1.700 1.620 1.620 2,000 3,240 1.6200 1.513 1.475 1.588 1.513 1.513 2,142 1.5128 -4.71%
2024-01-02 0 1.700 1.620 1.730 - - 0 0 - 1.588 1.513 1.616 - - 0 - 0.00%
2023-12-29 0 1.700 1.620 1.800 - - 0 0 - 1.588 1.513 1.681 - - 0 - 0.00%
2023-12-28 0 1.700 1.550 1.800 - - 0 0 - 1.588 1.447 1.681 - - 0 - 0.00%
2023-12-27 0 1.700 1.550 1.770 - - 0 0 - 1.588 1.447 1.653 - - 0 - 0.00%
2023-12-22 0 1.700 1.550 1.800 - - 0 0 - 1.588 1.447 1.681 - - 0 - 0.00%
2023-12-21 0 1.700 1.540 1.800 - - 0 0 - 1.588 1.438 1.681 - - 0 - 0.00%
2023-12-20 0 1.700 1.540 1.800 - - 0 0 - 1.588 1.438 1.681 - - 0 - 0.00%
2023-12-19 0 1.700 1.540 1.800 - - 0 0 - 1.588 1.438 1.681 - - 0 - 0.00%
2023-12-18 0 1.700 1.540 1.770 - - 0 0 - 1.588 1.438 1.653 - - 0 - 0.00%
2023-12-15 0 1.700 1.600 1.800 - - 0 0 - 1.588 1.494 1.681 - - 0 - 0.00%
2023-12-14 0 1.700 1.510 1.800 1.700 1.700 1,000 1,700 1.7000 1.588 1.410 1.681 1.588 1.588 1,071 1.5875 4.94%
2023-12-13 0 1.620 1.520 1.800 - - 0 0 - 1.513 1.419 1.681 - - 0 - 0.00%
2023-12-12 0 1.620 1.620 1.800 - - 0 0 - 1.513 1.513 1.681 - - 0 - 0.62%
2023-12-11 0 1.610 1.610 1.800 - - 0 0 - 1.503 1.503 1.681 - - 0 - 0.62%
2023-12-08 0 1.600 1.680 1.720 1.540 1.600 4,000 6,220 1.5550 1.494 1.569 1.606 1.438 1.494 4,283 1.4521 -1.84%
2023-12-07 0 1.630 1.540 1.820 - - 0 0 - 1.522 1.438 1.700 - - 0 - 0.00%
2023-12-06 0 1.630 1.540 1.780 - - 0 0 - 1.522 1.438 1.662 - - 0 - 0.00%
2023-12-05 0 1.630 1.550 1.820 - - 0 0 - 1.522 1.447 1.700 - - 0 - 0.00%
2023-12-04 0 1.630 1.570 1.820 - - 0 0 - 1.522 1.466 1.700 - - 0 - 0.00%
2023-12-01 0 1.630 1.580 1.820 - - 0 0 - 1.522 1.475 1.700 - - 0 - 0.00%
2023-11-30 0 1.630 1.600 1.800 - - 0 0 - 1.522 1.494 1.681 - - 0 - 0.00%
2023-11-29 0 1.630 1.600 1.800 - - 0 0 - 1.522 1.494 1.681 - - 0 - 0.00%
2023-11-28 0 1.630 1.630 1.810 1.630 1.810 19,000 34,210 1.8005 1.522 1.522 1.690 1.522 1.690 20,346 1.6814 -10.44%
2023-11-27 0 1.820 1.620 1.860 - - 0 0 - 1.700 1.513 1.737 - - 0 - 0.00%
2023-11-24 0 1.820 1.620 1.860 1.820 1.820 1,000 1,820 1.8200 1.700 1.513 1.737 1.700 1.700 1,071 1.6996 1.68%
2023-11-23 0 1.820 - 1.850 - - 0 0 - 1.672 - 1.699 - - 0 - 0.00%
2023-11-22 0 1.820 - 1.820 - - 0 0 - 1.672 - 1.672 - - 0 - 0.00%
2023-11-21 0 1.820 - 1.860 - - 0 0 - 1.672 - 1.708 - - 0 - 0.00%
2023-11-20 0 1.820 - 1.860 - - 0 0 - 1.672 - 1.708 - - 0 - 0.00%
2023-11-17 0 1.820 1.600 1.820 1.820 1.820 1,000 1,820 1.8200 1.672 1.469 1.672 1.672 1.672 1,089 1.6716 4.00%
2023-11-16 0 1.750 1.600 1.860 - - 0 0 - 1.607 1.469 1.708 - - 0 - 0.00%
2023-11-15 0 1.750 1.600 1.860 - - 0 0 - 1.607 1.469 1.708 - - 0 - 0.00%
2023-11-14 0 1.750 1.600 1.860 - - 0 0 - 1.607 1.469 1.708 - - 0 - 0.00%
2023-11-13 0 1.750 1.600 1.860 - - 0 0 - 1.607 1.469 1.708 - - 0 - 0.00%
2023-11-10 0 1.750 1.630 1.860 - - 0 0 - 1.607 1.497 1.708 - - 0 - 0.00%
2023-11-09 0 1.750 1.630 1.750 1.750 1.750 10,000 17,500 1.7500 1.607 1.497 1.607 1.607 1.607 10,888 1.6073 0.00%
2023-11-08 0 1.750 1.750 1.860 1.750 1.820 22,000 39,960 1.8164 1.607 1.607 1.708 1.607 1.672 23,954 1.6682 -1.69%
2023-11-07 0 1.780 1.750 1.850 - - 0 0 - 1.635 1.607 1.699 - - 0 - 0.00%
2023-11-06 0 1.780 1.700 1.780 - - 0 0 - 1.635 1.561 1.635 - - 0 - 0.00%
2023-11-03 0 1.780 1.700 1.870 1.700 1.780 31,009 52,794 1.7025 1.635 1.561 1.717 1.561 1.635 33,763 1.5637 1.71%
2023-11-02 0 1.750 1.700 1.850 - - 0 0 - 1.607 1.561 1.699 - - 0 - 0.00%
2023-11-01 0 1.750 1.700 1.750 1.750 1.750 100,000 175,000 1.7500 1.607 1.561 1.607 1.607 1.607 108,881 1.6073 2.94%
2023-10-31 0 1.700 1.650 1.830 - - 0 0 - 1.561 1.515 1.681 - - 0 - 0.00%
2023-10-30 0 1.700 1.650 1.830 - - 0 0 - 1.561 1.515 1.681 - - 0 - 0.00%
2023-10-27 0 1.700 1.700 1.810 - - 0 0 - 1.561 1.561 1.662 - - 0 - 0.00%
2023-10-26 0 1.700 1.700 1.750 1.700 1.760 55,000 95,620 1.7385 1.561 1.561 1.607 1.561 1.616 59,884 1.5967 0.00%
2023-10-25 0 1.700 1.700 1.830 1.700 1.840 24,000 43,870 1.8279 1.561 1.561 1.681 1.561 1.690 26,131 1.6788 0.00%
2023-10-24 0 1.700 1.700 1.740 1.700 1.740 4,000 6,840 1.7100 1.561 1.561 1.598 1.561 1.598 4,355 1.5705 -1.73%
2023-10-20 0 1.730 1.650 1.740 - - 0 0 - 1.589 1.515 1.598 - - 0 - 0.00%
2023-10-19 0 1.730 1.650 1.750 1.730 1.730 10,000 17,300 1.7300 1.589 1.515 1.607 1.589 1.589 10,888 1.5889 0.00%
2023-10-18 0 1.730 1.650 1.750 1.730 1.730 37,050 64,090 1.7298 1.589 1.515 1.607 1.589 1.589 40,340 1.5887 2.37%
2023-10-17 0 1.690 1.660 1.700 1.690 1.700 23,000 38,950 1.6935 1.552 1.525 1.561 1.552 1.561 25,043 1.5554 1.81%
2023-10-16 0 1.660 1.620 1.660 1.600 1.680 8,000 12,880 1.6100 1.525 1.488 1.525 1.469 1.543 8,710 1.4787 0.61%
2023-10-13 0 1.650 1.650 1.800 1.600 1.680 42,000 68,860 1.6395 1.515 1.515 1.653 1.469 1.543 45,730 1.5058 -0.60%
2023-10-12 0 1.660 1.660 1.800 1.660 1.670 65,000 108,170 1.6642 1.525 1.525 1.653 1.525 1.534 70,772 1.5284 -0.60%
2023-10-11 0 1.670 1.500 1.670 - - 0 0 - 1.534 1.378 1.534 - - 0 - 0.00%
2023-10-10 0 1.670 1.500 1.800 - - 0 0 - 1.534 1.378 1.653 - - 0 - 0.00%
2023-10-09 0 1.670 - 1.800 - - 0 0 - 1.534 - 1.653 - - 0 - 0.00%
2023-10-06 0 1.670 1.500 1.800 - - 0 0 - 1.534 1.378 1.653 - - 0 - 0.00%
2023-10-05 0 1.670 1.500 1.800 - - 0 0 - 1.534 1.378 1.653 - - 0 - 0.00%
2023-10-04 0 1.670 1.440 1.800 - - 0 0 - 1.534 1.323 1.653 - - 0 - 0.00%
2023-10-03 0 1.670 1.500 1.670 - - 0 0 - 1.534 1.378 1.534 - - 0 - -0.60%
2023-09-29 0 1.680 1.510 1.680 1.680 1.680 1,000 1,680 1.6800 1.543 1.387 1.543 1.543 1.543 1,089 1.5430 11.26%
2023-09-28 0 1.510 1.400 1.730 - - 0 0 - 1.387 1.286 1.589 - - 0 - 0.00%
2023-09-27 0 1.510 1.400 1.730 - - 0 0 - 1.387 1.286 1.589 - - 0 - 0.00%
2023-09-26 0 1.510 1.460 1.720 - - 0 0 - 1.387 1.341 1.580 - - 0 - 0.00%
2023-09-25 0 1.510 1.510 1.700 - - 0 0 - 1.387 1.387 1.561 - - 0 - 0.67%
2023-09-22 0 1.500 1.460 1.700 - - 0 0 - 1.378 1.341 1.561 - - 0 - 0.00%
2023-09-21 0 1.500 1.460 1.700 - - 0 0 - 1.378 1.341 1.561 - - 0 - 0.00%
2023-09-20 0 1.500 1.460 1.720 - - 374,000 561,000 1.5000 1.378 1.341 1.580 - - 407,214 1.3777 0.00%
2023-09-19 0 1.500 1.460 1.720 - - 0 0 - 1.378 1.341 1.580 - - 0 - 0.00%
2023-09-18 0 1.500 1.470 1.800 1.500 1.650 2,000 3,150 1.5750 1.378 1.350 1.653 1.378 1.515 2,178 1.4465 -3.23%
2023-09-15 0 1.550 1.620 1.650 - - 0 0 - 1.424 1.488 1.515 - - 0 - 0.00%
2023-09-14 0 1.550 1.500 1.630 - - 0 0 - 1.424 1.378 1.497 - - 0 - 0.00%
2023-09-13 0 1.550 1.400 1.620 - - 0 0 - 1.424 1.286 1.488 - - 0 - 0.00%
2023-09-12 0 1.550 1.460 1.650 - - 0 0 - 1.424 1.341 1.515 - - 0 - 0.00%
2023-09-11 0 1.550 1.400 1.650 - - 0 0 - 1.424 1.286 1.515 - - 0 - 0.00%
2023-09-07 0 1.550 1.400 1.600 - - 0 0 - 1.424 1.286 1.469 - - 0 - 0.00%
2023-09-06 0 1.550 1.480 1.650 - - 0 0 - 1.424 1.359 1.515 - - 0 - 0.00%
2023-09-05 0 1.550 1.470 1.650 - - 0 0 - 1.424 1.350 1.515 - - 0 - 0.00%
2023-09-04 0 1.550 1.550 1.650 1.460 1.460 1,000 1,460 1.4600 1.424 1.424 1.515 1.341 1.341 1,089 1.3409 0.65%
2023-08-31 0 1.540 1.480 1.540 - - 0 0 - 1.414 1.359 1.414 - - 0 - -0.65%
2023-08-30 0 1.550 1.520 1.650 1.640 1.640 1,000 1,640 1.6400 1.424 1.396 1.515 1.506 1.506 1,089 1.5062 0.00%
2023-08-29 0 1.550 1.540 1.650 - - 0 0 - 1.424 1.414 1.515 - - 0 - 0.00%
2023-08-28 0 1.550 1.500 1.650 1.550 1.600 48,883 77,308 1.5815 1.424 1.378 1.515 1.424 1.469 53,224 1.4525 -6.06%
2023-08-25 0 1.650 1.550 1.730 - - 0 0 - 1.515 1.424 1.589 - - 0 - 0.00%
2023-08-24 0 1.650 1.650 1.750 1.640 1.640 19,262 31,579 1.6394 1.515 1.515 1.607 1.506 1.506 20,973 1.5057 -3.51%
2023-08-23 0 1.710 - 1.750 - - 0 0 - 1.571 - 1.607 - - 0 - 0.00%
2023-08-22 0 1.710 1.650 1.710 - - 0 0 - 1.571 1.515 1.571 - - 0 - 0.00%
2023-08-21 0 1.710 1.640 1.750 - - 0 0 - 1.571 1.506 1.607 - - 0 - 0.00%
2023-08-18 0 1.710 1.670 1.770 - - 0 0 - 1.571 1.534 1.626 - - 0 - 0.00%
2023-08-17 0 1.710 1.710 1.800 1.700 1.760 15,000 25,600 1.7067 1.571 1.571 1.653 1.561 1.616 16,332 1.5675 -2.84%
2023-08-16 0 1.760 1.700 1.800 - - 145 240 1.6552 1.616 1.561 1.653 - - 158 1.5202 0.00%
2023-08-15 0 1.760 1.700 1.820 1.760 1.760 39,000 68,640 1.7600 1.616 1.561 1.672 1.616 1.616 42,463 1.6164 -2.22%
2023-08-14 0 1.800 1.700 1.820 - - 0 0 - 1.653 1.561 1.672 - - 0 - 0.00%
2023-08-11 0 1.800 1.700 1.820 - - 0 0 - 1.653 1.561 1.672 - - 0 - 0.00%
2023-08-10 0 1.800 1.700 1.840 - - 0 0 - 1.653 1.561 1.690 - - 0 - 0.00%
2023-08-09 0 1.800 1.720 1.840 - - 0 0 - 1.653 1.580 1.690 - - 0 - 0.00%
2023-08-08 0 1.800 1.720 1.800 - - 0 0 - 1.653 1.580 1.653 - - 0 - 0.00%
2023-08-07 0 1.800 1.760 1.830 1.800 1.800 5,000 9,000 1.8000 1.653 1.616 1.681 1.653 1.653 5,444 1.6532 0.00%
2023-08-04 0 1.800 1.740 1.840 - - 0 0 - 1.653 1.598 1.690 - - 0 - 0.00%
2023-08-03 0 1.800 1.800 1.840 1.800 1.800 13,000 23,400 1.8000 1.653 1.653 1.690 1.653 1.653 14,154 1.6532 0.00%
2023-08-02 0 1.800 1.740 1.840 - - 0 0 - 1.653 1.598 1.690 - - 0 - 0.00%
2023-08-01 0 1.800 1.750 1.850 - - 0 0 - 1.653 1.607 1.699 - - 0 - 0.00%
2023-07-31 0 1.800 1.750 1.850 - - 0 0 - 1.653 1.607 1.699 - - 0 - 0.00%
2023-07-28 0 1.800 1.800 1.840 1.770 1.770 5,000 8,850 1.7700 1.653 1.653 1.690 1.626 1.626 5,444 1.6256 0.00%
2023-07-27 0 1.800 1.750 1.870 - - 0 0 - 1.653 1.607 1.717 - - 0 - 0.00%
2023-07-26 0 1.800 1.800 1.870 1.760 1.760 3,000 5,320 1.7733 1.653 1.653 1.717 1.616 1.616 3,266 1.6287 0.00%
2023-07-25 0 1.800 1.800 1.890 1.800 1.800 2,000 3,690 1.8450 1.653 1.653 1.736 1.653 1.653 2,178 1.6945 -4.76%
2023-07-24 0 1.890 1.790 1.890 - - 0 0 - 1.736 1.644 1.736 - - 0 - 0.00%
2023-07-21 0 1.890 1.790 1.890 - - 0 0 - 1.736 1.644 1.736 - - 0 - 0.00%
2023-07-20 0 1.890 1.700 1.890 - - 0 0 - 1.736 1.561 1.736 - - 0 - 0.00%
2023-07-19 0 1.890 1.790 1.890 - - 0 0 - 1.736 1.644 1.736 - - 0 - 0.00%
2023-07-18 0 1.890 1.790 1.890 - - 0 0 - 1.736 1.644 1.736 - - 0 - -0.53%
2023-07-14 0 1.900 1.790 1.900 - - 0 0 - 1.745 1.644 1.745 - - 0 - 0.00%
2023-07-13 0 1.900 1.820 1.900 1.900 1.900 1,000 1,900 1.9000 1.745 1.672 1.745 1.745 1.745 1,089 1.7450 2.70%
2023-07-12 0 1.850 1.780 1.900 - - 0 0 - 1.699 1.635 1.745 - - 0 - 0.00%
2023-07-11 0 1.850 1.800 1.900 - - 0 0 - 1.699 1.653 1.745 - - 0 - 0.00%
2023-07-10 0 1.850 1.780 1.900 - - 0 0 - 1.699 1.635 1.745 - - 0 - 0.00%
2023-07-07 0 1.850 1.820 1.900 1.850 1.850 12,000 22,200 1.8500 1.699 1.672 1.745 1.699 1.699 13,066 1.6991 0.00%
2023-07-06 0 1.850 1.850 1.900 1.790 1.830 2,000 3,620 1.8100 1.699 1.699 1.745 1.644 1.681 2,178 1.6624 0.00%
2023-07-05 0 1.850 1.830 1.940 1.850 1.850 41,000 75,850 1.8500 1.699 1.681 1.782 1.699 1.699 44,641 1.6991 -1.60%
2023-07-04 0 1.880 1.850 1.900 1.880 1.880 21,285 40,007 1.8796 1.727 1.699 1.745 1.727 1.727 23,175 1.7263 1.62%
2023-07-03 0 1.850 1.850 1.900 1.850 1.850 1,176 2,184 1.8571 1.699 1.699 1.745 1.699 1.699 1,280 1.7057 -2.63%
2023-06-30 0 1.900 1.850 1.900 1.900 1.900 1,000 1,900 1.9000 1.745 1.699 1.745 1.745 1.745 1,089 1.7450 0.00%
2023-06-29 0 1.900 1.850 1.940 - - 0 0 - 1.745 1.699 1.782 - - 0 - 0.00%
2023-06-28 0 1.900 1.850 1.940 - - 0 0 - 1.745 1.699 1.782 - - 0 - 0.00%
2023-06-27 0 1.900 1.870 1.940 - - 0 0 - 1.745 1.717 1.782 - - 0 - 0.00%
2023-06-26 0 1.900 1.850 1.900 - - 0 0 - 1.745 1.699 1.745 - - 0 - 0.00%
2023-06-23 0 1.900 1.850 1.910 - - 0 0 - 1.745 1.699 1.754 - - 0 - 0.00%
2023-06-21 0 1.900 1.850 1.950 - - 0 0 - 1.745 1.699 1.791 - - 0 - 0.00%
2023-06-20 0 1.900 1.850 1.920 - - 0 0 - 1.745 1.699 1.763 - - 0 - 0.00%
2023-06-19 0 1.900 1.850 1.930 - - 0 0 - 1.745 1.699 1.773 - - 0 - 0.00%
2023-06-16 0 1.900 1.850 1.950 1.850 1.900 6,770 12,559 1.8551 1.745 1.699 1.791 1.699 1.745 7,371 1.7038 -2.56%
2023-06-15 0 1.950 1.850 1.950 - - 0 0 - 1.791 1.699 1.791 - - 0 - 0.00%
2023-06-14 0 1.950 1.850 1.950 1.950 1.950 1,000 1,950 1.9500 1.791 1.699 1.791 1.791 1.791 1,089 1.7910 3.17%
2023-06-13 0 1.890 1.880 1.980 1.850 1.860 53,138 98,561 1.8548 1.736 1.727 1.819 1.699 1.708 57,857 1.7035 -4.55%
2023-06-12 0 1.980 1.900 1.980 1.980 2.020 55,000 109,150 1.9845 1.819 1.745 1.819 1.819 1.855 59,884 1.8227 1.54%
2023-06-09 0 1.950 1.920 1.990 1.920 1.950 12,000 23,100 1.9250 1.791 1.763 1.828 1.763 1.791 13,066 1.7680 0.00%
2023-06-08 0 1.950 1.900 2.100 - - 0 0 - 1.791 1.745 1.929 - - 0 - 0.00%
2023-06-07 0 1.950 1.860 2.020 - - 0 0 - 1.791 1.708 1.855 - - 0 - 0.00%
2023-06-06 0 1.950 1.860 2.100 1.950 1.950 39,000 76,050 1.9500 1.791 1.708 1.929 1.791 1.791 42,463 1.7910 0.00%
2023-06-05 0 1.950 1.940 2.040 1.950 1.950 12,000 23,400 1.9500 1.791 1.782 1.874 1.791 1.791 13,066 1.7910 -3.94%
2023-06-02 0 2.030 1.850 2.080 2.030 2.030 10,000 20,300 2.0300 1.864 1.699 1.910 1.864 1.864 10,888 1.8644 0.00%
2023-06-01 0 2.030 1.850 2.030 - - 0 0 - 1.864 1.699 1.864 - - 0 - 0.00%
2023-05-31 0 2.030 1.880 2.030 - - 0 0 - 1.864 1.727 1.864 - - 0 - -1.46%
2023-05-30 0 2.060 1.880 2.060 - - 2,000 3,760 1.8800 1.892 1.727 1.892 - - 2,178 1.7267 -0.96%
2023-05-29 0 2.080 1.880 2.080 - - 0 0 - 1.910 1.727 1.910 - - 0 - 0.00%
2023-05-25 0 2.080 1.880 2.090 - - 0 0 - 1.910 1.727 1.920 - - 0 - 0.00%
2023-05-24 0 2.080 1.880 2.090 - - 0 0 - 1.910 1.727 1.920 - - 0 - 0.00%
2023-05-23 0 2.080 1.880 2.090 - - 0 0 - 1.910 1.727 1.920 - - 0 - 0.00%
2023-05-22 0 2.080 1.860 2.080 - - 0 0 - 1.910 1.708 1.910 - - 0 - 0.00%
2023-05-19 0 2.080 1.880 2.090 2.080 2.080 1,000 2,080 2.0800 1.910 1.727 1.920 1.910 1.910 1,089 1.9103 4.00%
2023-05-18 0 2.000 1.880 2.080 - - 0 0 - 1.837 1.727 1.910 - - 0 - 0.00%
2023-05-17 0 2.000 1.900 2.000 - - 0 0 - 1.837 1.745 1.837 - - 0 - -4.76%
2023-05-16 0 2.100 1.920 2.100 - - 0 0 - 1.929 1.763 1.929 - - 0 - 0.00%
2023-05-15 0 2.100 1.860 2.100 - - 0 0 - 1.929 1.708 1.929 - - 0 - 0.00%
2023-05-12 0 2.100 1.860 2.100 - - 0 0 - 1.929 1.708 1.929 - - 0 - 0.00%
2023-05-11 0 2.100 1.860 2.100 - - 0 0 - 1.929 1.708 1.929 - - 0 - 0.00%
2023-05-10 0 2.100 1.910 2.100 - - 0 0 - 1.929 1.754 1.929 - - 0 - 0.00%
2023-05-09 0 2.100 1.860 2.100 2.000 2.100 11,000 22,100 2.0091 1.929 1.708 1.929 1.837 1.929 11,977 1.8452 5.00%
2023-05-08 0 2.000 1.850 2.000 - - 86 154 1.7907 1.837 1.699 1.837 - - 94 1.6446 0.00%
2023-05-05 0 2.000 2.000 2.010 1.930 1.940 14,000 27,070 1.9336 1.837 1.837 1.846 1.773 1.782 15,243 1.7759 3.63%
2023-05-04 0 1.930 1.930 2.010 - - 0 0 - 1.773 1.773 1.846 - - 0 - 2.66%
2023-05-03 0 1.880 1.880 2.010 - - 0 0 - 1.727 1.727 1.846 - - 0 - 0.00%
2023-05-02 0 1.880 1.880 2.010 - - 0 0 - 1.727 1.727 1.846 - - 0 - 0.00%
2023-04-28 0 1.880 1.860 2.000 1.850 1.960 3,714 6,968 1.8761 1.727 1.708 1.837 1.699 1.800 4,044 1.7231 -5.53%
2023-04-27 0 1.990 1.850 2.010 - - 0 0 - 1.828 1.699 1.846 - - 0 - 0.00%
2023-04-26 0 1.990 1.850 2.010 1.990 1.990 4,085 8,129 1.9900 1.828 1.699 1.846 1.828 1.828 4,448 1.8277 1.53%
2023-04-25 0 1.960 1.850 1.990 - - 0 0 - 1.800 1.699 1.828 - - 0 - 0.00%
2023-04-24 0 1.960 1.870 1.960 1.830 1.960 37,000 69,370 1.8749 1.800 1.717 1.800 1.681 1.800 40,286 1.7219 -1.51%
2023-04-21 0 1.990 1.900 1.990 - - 0 0 - 1.828 1.745 1.828 - - 0 - 0.00%
2023-04-20 0 1.990 1.830 1.990 - - 0 0 - 1.828 1.681 1.828 - - 0 - 0.00%
2023-04-19 0 1.990 1.830 1.990 1.820 1.990 33,000 62,490 1.8936 1.828 1.681 1.828 1.672 1.828 35,931 1.7392 1.53%
2023-04-18 0 1.960 1.960 2.000 1.950 2.000 10,000 19,950 1.9950 1.800 1.800 1.837 1.791 1.837 10,888 1.8323 -2.00%
2023-04-17 0 2.000 1.990 2.000 2.000 2.010 4,000 8,010 2.0025 1.837 1.828 1.837 1.837 1.846 4,355 1.8392 0.00%
2023-04-14 0 2.000 1.880 2.000 - - 0 0 - 1.837 1.727 1.837 - - 0 - 0.00%
2023-04-13 0 2.000 1.900 2.000 2.000 2.000 1,000 2,000 2.0000 1.837 1.745 1.837 1.837 1.837 1,089 1.8369 0.50%
2023-04-12 0 1.990 1.990 2.000 - - 0 0 - 1.828 1.828 1.837 - - 0 - 0.00%
2023-04-11 0 1.990 1.950 2.000 1.990 2.010 9,000 17,990 1.9989 1.828 1.791 1.837 1.828 1.846 9,799 1.8359 0.00%
2023-04-06 0 1.990 1.920 2.000 1.990 2.000 94,000 187,980 1.9998 1.828 1.763 1.837 1.828 1.837 102,348 1.8367 -0.50%
2023-04-04 0 2.000 1.950 2.000 2.000 2.070 23,000 47,400 2.0609 1.837 1.791 1.837 1.837 1.901 25,043 1.8928 -3.38%
2023-04-03 0 2.070 1.880 2.070 2.070 2.070 5,000 10,350 2.0700 1.901 1.727 1.901 1.901 1.901 5,444 1.9012 -5.05%
2023-03-31 0 2.180 2.080 2.180 - - 0 0 - 2.002 1.910 2.002 - - 0 - -0.46%
2023-03-30 0 2.190 2.060 2.190 2.190 2.190 1,000 2,190 2.1900 2.011 1.892 2.011 2.011 2.011 1,089 2.0114 4.29%
2023-03-29 0 2.100 2.060 2.150 - - 0 0 - 1.929 1.892 1.975 - - 0 - 0.00%
2023-03-28 0 2.100 2.080 2.150 - - 0 0 - 1.929 1.910 1.975 - - 0 - 0.00%
2023-03-27 0 2.100 2.080 2.160 - - 0 0 - 1.929 1.910 1.984 - - 0 - 0.00%
2023-03-24 0 2.100 2.080 2.170 2.100 2.100 1,388 2,879 2.0742 1.929 1.910 1.993 1.929 1.929 1,511 1.9050 -2.91%
2023-03-23 0 2.163 2.050 2.170 - - 0 0 - 1.987 1.883 1.993 - - 0 - 0.02%
2023-03-22 0 2.180 2.090 2.180 - - 0 0 - 1.986 1.904 1.986 - - 0 - 0.00%
2023-03-21 0 2.180 2.070 2.180 - - 0 0 - 1.986 1.886 1.986 - - 0 - 0.00%
2023-03-20 0 2.180 2.060 2.180 - - 0 0 - 1.986 1.877 1.986 - - 0 - 0.00%
2023-03-17 0 2.180 2.070 2.190 2.100 2.180 49,000 103,390 2.1100 1.986 1.886 1.995 1.913 1.986 53,783 1.9223 3.81%
2023-03-16 0 2.100 2.100 2.180 2.040 2.060 5,000 10,220 2.0440 1.913 1.913 1.986 1.859 1.877 5,488 1.8622 -5.41%
2023-03-15 0 2.220 2.060 2.230 - - 0 0 - 2.023 1.877 2.032 - - 0 - 0.00%
2023-03-14 0 2.220 2.030 2.230 - - 0 0 - 2.023 1.849 2.032 - - 0 - 0.00%
2023-03-13 0 2.220 2.130 2.230 - - 0 0 - 2.023 1.941 2.032 - - 0 - 0.00%
2023-03-10 0 2.220 2.050 2.220 - - 2,000 4,260 2.1300 2.023 1.868 2.023 - - 2,195 1.9406 -1.33%
2023-03-09 0 2.250 2.150 2.330 - - 0 0 - 2.050 1.959 2.123 - - 0 - 0.00%
2023-03-08 0 2.250 2.130 2.480 - - 21 45 2.1429 2.050 1.941 2.259 - - 23 1.9523 0.00%
2023-03-07 0 2.250 2.130 2.290 - - 0 0 - 2.050 1.941 2.086 - - 0 - 0.00%
2023-03-06 0 2.250 2.150 2.280 2.130 2.400 103,000 220,780 2.1435 2.050 1.959 2.077 1.941 2.187 113,055 1.9529 -4.26%
2023-03-03 0 2.350 2.120 2.480 - - 1,000 2,280 2.2800 2.141 1.931 2.259 - - 1,098 2.0772 0.00%
2023-03-02 0 2.350 2.110 2.400 - - 0 0 - 2.141 1.922 2.187 - - 0 - 0.00%
2023-03-01 0 2.350 2.150 2.450 2.350 2.350 3,000 7,050 2.3500 2.141 1.959 2.232 2.141 2.141 3,293 2.1410 0.00%
2023-02-28 0 2.350 2.090 2.450 - - 0 0 - 2.141 1.904 2.232 - - 0 - 0.00%
2023-02-27 0 2.350 2.070 2.400 - - 0 0 - 2.141 1.886 2.187 - - 0 - 0.00%
2023-02-24 0 2.350 2.030 2.360 2.350 2.350 1,000 2,350 2.3500 2.141 1.849 2.150 2.141 2.141 1,098 2.1410 4.44%
2023-02-23 0 2.250 2.120 2.350 - - 0 0 - 2.050 1.931 2.141 - - 0 - 0.00%
2023-02-22 0 2.250 2.120 2.350 - - 7 14 2.0000 2.050 1.931 2.141 - - 8 1.8221 0.00%
2023-02-21 0 2.250 2.120 2.350 - - 0 0 - 2.050 1.931 2.141 - - 0 - 0.00%
2023-02-20 0 2.250 2.120 2.250 - - 0 0 - 2.050 1.931 2.050 - - 0 - 0.00%
2023-02-17 0 2.250 2.120 2.250 - - 0 0 - 2.050 1.931 2.050 - - 0 - 0.00%
2023-02-16 0 2.250 2.120 2.250 - - 0 0 - 2.050 1.931 2.050 - - 0 - 0.00%
2023-02-15 0 2.250 2.120 2.250 - - 0 0 - 2.050 1.931 2.050 - - 0 - 0.00%
2023-02-14 0 2.250 2.120 2.250 - - 0 0 - 2.050 1.931 2.050 - - 0 - 0.00%
2023-02-13 0 2.250 2.140 2.250 - - 0 0 - 2.050 1.950 2.050 - - 0 - 0.00%
2023-02-10 0 2.250 2.130 2.390 - - 0 0 - 2.050 1.941 2.177 - - 0 - 0.00%
2023-02-09 0 2.250 2.120 2.400 - - 0 0 - 2.050 1.931 2.187 - - 0 - 0.00%
2023-02-08 0 2.250 2.130 2.350 2.190 2.400 12,000 27,650 2.3042 2.050 1.941 2.141 1.995 2.187 13,171 2.0992 2.74%
2023-02-07 0 2.190 2.150 2.190 - - 0 0 - 1.995 1.959 1.995 - - 0 - 0.00%
2023-02-06 0 2.190 2.120 2.190 - - 0 0 - 1.995 1.931 1.995 - - 0 - 0.00%
2023-02-03 0 2.190 2.110 2.190 - - 0 0 - 1.995 1.922 1.995 - - 0 - 0.00%
2023-02-02 0 2.190 2.120 2.190 2.190 2.190 1,000 2,190 2.1900 1.995 1.931 1.995 1.995 1.995 1,098 1.9952 3.30%
2023-02-01 0 2.120 2.120 2.190 2.120 2.120 8,000 16,960 2.1200 1.931 1.931 1.995 1.931 1.931 8,781 1.9315 -1.40%
2023-01-31 0 2.150 2.150 2.190 2.120 2.140 20,000 42,490 2.1245 1.959 1.959 1.995 1.931 1.950 21,952 1.9356 0.47%
2023-01-30 0 2.140 2.140 2.230 2.120 2.230 15,565 34,005 2.1847 1.950 1.950 2.032 1.931 2.032 17,084 1.9904 -4.89%
2023-01-27 0 2.250 2.160 2.250 2.200 2.280 12,000 27,250 2.2708 2.050 1.968 2.050 2.004 2.077 13,171 2.0689 -8.54%
2023-01-26 0 2.460 2.150 2.490 - - 0 0 - 2.241 1.959 2.269 - - 0 - 0.00%
2023-01-20 0 2.460 2.100 2.490 - - 0 0 - 2.241 1.913 2.269 - - 0 - 0.00%
2023-01-19 0 2.460 2.160 2.480 2.050 2.460 6,063 13,516 2.2293 2.241 1.968 2.259 1.868 2.241 6,655 2.0310 15.49%
2023-01-18 0 2.130 2.050 2.160 - - 0 0 - 1.941 1.868 1.968 - - 0 - 0.00%
2023-01-17 0 2.130 2.050 2.160 - - 0 0 - 1.941 1.868 1.968 - - 0 - 0.00%
2023-01-16 0 2.130 2.100 2.160 2.130 2.130 6,000 12,780 2.1300 1.941 1.913 1.968 1.941 1.941 6,586 1.9406 1.91%
2023-01-13 0 2.090 2.050 2.160 2.090 2.120 12,296 25,993 2.1139 1.904 1.868 1.968 1.904 1.931 13,496 1.9259 -9.91%
2023-01-12 0 2.320 2.150 2.360 - - 0 0 - 2.114 1.959 2.150 - - 0 - 0.00%
2023-01-11 0 2.320 2.150 2.320 - - 0 0 - 2.114 1.959 2.114 - - 0 - 0.00%
2023-01-10 0 2.320 2.160 2.380 2.150 2.320 2,000 4,470 2.2350 2.114 1.968 2.168 1.959 2.114 2,195 2.0362 4.98%
2023-01-09 0 2.210 2.050 2.360 - - 0 0 - 2.013 1.868 2.150 - - 0 - 0.00%
2023-01-06 0 2.210 2.140 2.290 2.210 2.210 7,000 15,470 2.2100 2.013 1.950 2.086 2.013 2.013 7,683 2.0134 2.79%
2023-01-05 0 2.150 2.100 2.230 2.150 2.150 14,000 30,100 2.1500 1.959 1.913 2.032 1.959 1.959 15,367 1.9588 1.42%
2023-01-04 0 2.120 2.060 2.120 - - 0 0 - 1.931 1.877 1.931 - - 0 - 0.00%
2023-01-03 0 2.120 2.060 2.120 - - 0 0 - 1.931 1.877 1.931 - - 0 - 0.00%
2022-12-30 0 2.120 2.060 2.160 2.120 2.170 2,000 4,290 2.1450 1.931 1.877 1.968 1.931 1.977 2,195 1.9542 -1.40%
2022-12-29 0 2.150 2.050 2.200 - - 0 0 - 1.959 1.868 2.004 - - 0 - 0.00%
2022-12-28 0 2.150 2.050 2.190 - - 0 0 - 1.959 1.868 1.995 - - 0 - 0.00%
2022-12-23 0 2.150 2.100 2.230 - - 0 0 - 1.959 1.913 2.032 - - 0 - 0.00%
2022-12-22 0 2.150 2.050 2.200 - - 0 0 - 1.959 1.868 2.004 - - 0 - 0.00%
2022-12-21 0 2.150 2.140 2.230 2.080 2.490 54,000 121,750 2.2546 1.959 1.950 2.032 1.895 2.269 59,271 2.0541 -0.46%
2022-12-20 0 2.160 2.260 2.300 - - 0 0 - 1.968 2.059 2.095 - - 0 - 0.00%
2022-12-19 0 2.160 2.080 2.200 - - 0 0 - 1.968 1.895 2.004 - - 0 - 0.00%
2022-12-16 0 2.160 2.050 2.160 - - 0 0 - 1.968 1.868 1.968 - - 0 - 0.00%
2022-12-15 0 2.160 2.060 2.160 - - 0 0 - 1.968 1.877 1.968 - - 0 - 0.00%
2022-12-14 0 2.160 2.130 2.160 - - 0 0 - 1.968 1.941 1.968 - - 0 - 0.00%
2022-12-13 0 2.160 2.160 2.270 2.160 2.160 1,631 3,409 2.0901 1.968 1.968 2.068 1.968 1.968 1,790 1.9042 1.89%
2022-12-12 0 2.120 2.080 2.160 - - 0 0 - 1.931 1.895 1.968 - - 0 - 0.00%
2022-12-09 0 2.120 2.000 2.160 - - 0 0 - 1.931 1.822 1.968 - - 0 - 0.00%
2022-12-08 0 2.120 2.120 2.160 2.050 2.120 22,042 45,904 2.0826 1.931 1.931 1.968 1.868 1.931 24,194 1.8974 -2.75%
2022-12-07 0 2.180 2.070 2.260 - - 0 0 - 1.986 1.886 2.059 - - 0 - 0.00%
2022-12-06 0 2.180 2.080 2.250 - - 0 0 - 1.986 1.895 2.050 - - 0 - 0.00%
2022-12-05 0 2.180 2.100 2.180 - - 0 0 - 1.986 1.913 1.986 - - 0 - -0.91%
2022-12-02 0 2.200 2.070 2.210 - - 0 0 - 2.004 1.886 2.013 - - 0 - 0.00%
2022-12-01 0 2.200 2.070 2.210 - - 0 0 - 2.004 1.886 2.013 - - 0 - 0.00%
2022-11-30 0 2.200 2.050 2.200 2.200 2.200 1,000 2,200 2.2000 2.004 1.868 2.004 2.004 2.004 1,098 2.0043 3.29%
2022-11-29 0 2.130 2.050 2.200 - - 0 0 - 1.941 1.868 2.004 - - 0 - 0.00%
2022-11-28 0 2.130 2.050 2.200 - - 462 933 2.0195 1.941 1.868 2.004 - - 507 1.8399 0.00%
2022-11-25 0 2.130 2.050 2.200 - - 0 0 - 1.941 1.868 2.004 - - 0 - 0.00%
2022-11-24 0 2.150 2.150 2.200 - - 0 0 - 1.941 1.941 1.986 - - 0 - 0.00%
2022-11-23 0 2.150 2.150 2.250 2.150 2.200 3,000 6,550 2.1833 1.941 1.941 2.031 1.941 1.986 3,324 1.9707 0.00%
2022-11-22 0 2.150 2.150 2.200 - - 0 0 - 1.941 1.941 1.986 - - 0 - 0.47%
2022-11-21 0 2.140 2.040 2.150 2.140 2.150 14,000 30,050 2.1464 1.932 1.841 1.941 1.932 1.941 15,511 1.9373 -2.73%
2022-11-18 0 2.200 2.160 2.220 - - 0 0 - 1.986 1.950 2.004 - - 0 - 0.00%
2022-11-17 0 2.200 2.160 2.290 2.200 2.200 4,000 8,800 2.2000 1.986 1.950 2.067 1.986 1.986 4,432 1.9857 1.85%
2022-11-16 0 2.160 2.160 2.290 2.160 2.160 10,000 21,600 2.1600 1.950 1.950 2.067 1.950 1.950 11,079 1.9496 0.00%
2022-11-15 0 2.160 2.160 2.290 2.160 2.160 6,000 12,960 2.1600 1.950 1.950 2.067 1.950 1.950 6,648 1.9496 0.00%
2022-11-14 0 2.160 2.160 2.290 - - 0 0 - 1.950 1.950 2.067 - - 0 - 0.47%
2022-11-11 0 2.150 2.150 2.280 2.150 2.150 1,000 2,150 2.1500 1.941 1.941 2.058 1.941 1.941 1,108 1.9406 0.00%
2022-11-10 0 2.150 2.150 2.220 2.150 2.220 16,000 34,520 2.1575 1.941 1.941 2.004 1.941 2.004 17,727 1.9473 -4.44%
2022-11-09 0 2.250 2.110 2.250 2.150 2.250 6,000 13,000 2.1667 2.031 1.904 2.031 1.941 2.031 6,648 1.9556 2.27%
2022-11-08 0 2.200 2.150 2.370 2.200 2.200 5,000 11,000 2.2000 1.986 1.941 2.139 1.986 1.986 5,540 1.9857 0.00%
2022-11-07 0 2.200 2.200 2.380 2.200 2.200 4,000 8,800 2.2000 1.986 1.986 2.148 1.986 1.986 4,432 1.9857 -0.90%
2022-11-04 0 2.220 2.150 2.260 2.150 2.220 2,000 4,370 2.1850 2.004 1.941 2.040 1.941 2.004 2,216 1.9722 3.26%
2022-11-03 0 2.150 2.150 2.260 - - 0 0 - 1.941 1.941 2.040 - - 0 - 0.94%
2022-11-02 0 2.130 2.120 2.260 - - 0 0 - 1.923 1.913 2.040 - - 0 - 0.00%
2022-11-01 0 2.130 2.130 2.210 2.130 2.130 10,000 21,300 2.1300 1.923 1.923 1.995 1.923 1.923 11,079 1.9225 -0.47%
2022-10-31 0 2.140 2.140 2.190 2.120 2.140 28,000 59,650 2.1304 1.932 1.932 1.977 1.913 1.932 31,022 1.9228 -0.47%
2022-10-28 0 2.150 2.120 2.150 2.150 2.150 5,000 10,750 2.1500 1.941 1.913 1.941 1.941 1.941 5,540 1.9406 -3.59%
2022-10-27 0 2.230 2.150 2.280 - - 0 0 - 2.013 1.941 2.058 - - 0 - 0.00%
2022-10-26 0 2.230 2.140 2.280 - - 0 0 - 2.013 1.932 2.058 - - 0 - 0.00%
2022-10-25 0 2.230 2.130 2.230 2.150 2.230 5,000 10,830 2.1660 2.013 1.923 2.013 1.941 2.013 5,540 1.9550 2.29%
2022-10-24 0 2.180 2.130 2.240 2.180 2.180 5,000 10,900 2.1800 1.968 1.923 2.022 1.968 1.968 5,540 1.9676 -0.91%
2022-10-21 0 2.200 2.200 2.290 2.200 2.290 25,000 55,360 2.2144 1.986 1.986 2.067 1.986 2.067 27,698 1.9987 -2.22%
2022-10-20 0 2.250 2.220 2.470 2.220 2.250 29,476 65,657 2.2275 2.031 2.004 2.229 2.004 2.031 32,657 2.0105 0.00%
2022-10-19 0 2.250 2.150 2.250 2.150 2.250 7,000 15,650 2.2357 2.031 1.941 2.031 1.941 2.031 7,755 2.0179 0.00%
2022-10-18 0 2.250 2.150 2.350 2.250 2.250 5,000 11,250 2.2500 2.031 1.941 2.121 2.031 2.031 5,540 2.0308 0.00%
2022-10-17 0 2.250 2.200 2.390 2.250 2.250 5,000 11,250 2.2500 2.031 1.986 2.157 2.031 2.031 5,540 2.0308 2.27%
2022-10-14 0 2.200 2.200 2.390 2.200 2.250 4,000 8,950 2.2375 1.986 1.986 2.157 1.986 2.031 4,432 2.0195 -5.58%
2022-10-13 0 2.330 2.200 2.330 2.330 2.330 1,000 2,330 2.3300 2.103 1.986 2.103 2.103 2.103 1,108 2.1030 5.91%
2022-10-12 0 2.200 2.200 2.290 2.100 2.290 16,000 35,700 2.2313 1.986 1.986 2.067 1.895 2.067 17,727 2.0139 -2.22%
2022-10-11 0 2.250 2.250 2.690 2.230 2.230 1,000 2,230 2.2300 2.031 2.031 2.428 2.013 2.013 1,108 2.0128 -4.66%
2022-10-10 0 2.360 2.200 2.460 2.200 2.360 10,000 22,560 2.2560 2.130 1.986 2.220 1.986 2.130 11,079 2.0362 6.31%
2022-10-07 0 2.220 2.180 2.360 - - 0 0 - 2.004 1.968 2.130 - - 0 - 0.00%
2022-10-06 0 2.220 2.160 2.400 - - 0 0 - 2.004 1.950 2.166 - - 0 - 0.00%
2022-10-05 0 2.220 2.220 2.300 - - 0 0 - 2.004 2.004 2.076 - - 0 - 3.26%
2022-10-03 0 2.150 2.070 2.290 - - 0 0 - 1.941 1.868 2.067 - - 0 - 0.00%
2022-09-30 0 2.150 2.090 2.290 2.150 2.150 6,000 12,900 2.1500 1.941 1.886 2.067 1.941 1.941 6,648 1.9406 -6.93%
2022-09-29 0 2.310 2.180 2.310 2.100 2.310 5,000 11,010 2.2020 2.085 1.968 2.085 1.895 2.085 5,540 1.9875 5.00%
2022-09-28 0 2.200 2.200 2.440 2.200 2.310 4,000 9,130 2.2825 1.986 1.986 2.202 1.986 2.085 4,432 2.0602 -4.76%
2022-09-27 0 2.310 2.160 2.400 2.310 2.310 1,000 2,310 2.3100 2.085 1.950 2.166 2.085 2.085 1,108 2.0850 2.67%
2022-09-26 0 2.250 2.150 2.330 - - 0 0 - 2.031 1.941 2.103 - - 0 - 0.00%
2022-09-23 0 2.250 2.160 2.260 2.160 2.250 13,000 28,860 2.2200 2.031 1.950 2.040 1.950 2.031 14,403 2.0037 1.35%
2022-09-22 0 2.220 2.220 2.340 2.210 2.260 11,000 24,810 2.2555 2.004 2.004 2.112 1.995 2.040 12,187 2.0357 -1.77%
2022-09-21 0 2.260 2.260 2.340 2.260 2.280 12,000 27,320 2.2767 2.040 2.040 2.112 2.040 2.058 13,295 2.0549 -0.88%
2022-09-20 0 2.280 2.280 2.430 2.280 2.280 18,000 41,040 2.2800 2.058 2.058 2.193 2.058 2.058 19,943 2.0579 -0.87%
2022-09-19 0 2.300 2.200 2.350 2.300 2.300 10,000 23,000 2.3000 2.076 1.986 2.121 2.076 2.076 11,079 2.0760 -2.13%
2022-09-16 0 2.350 2.300 2.360 2.300 2.350 13,000 30,150 2.3192 2.121 2.076 2.130 2.076 2.121 14,403 2.0933 1.73%
2022-09-15 0 2.310 2.300 2.470 - - 0 0 - 2.085 2.076 2.229 - - 0 - 0.00%
2022-09-14 0 2.310 2.290 2.480 2.290 2.350 18,000 41,900 2.3278 2.085 2.067 2.238 2.067 2.121 19,943 2.1010 1.32%
2022-09-13 0 2.280 2.280 2.490 2.280 2.480 82,000 192,760 2.3507 2.058 2.058 2.247 2.058 2.238 90,850 2.1217 -7.32%
2022-09-09 0 2.460 2.310 2.460 2.460 2.460 2,000 4,920 2.4600 2.220 2.085 2.220 2.220 2.220 2,216 2.2204 4.68%
2022-09-08 0 2.350 2.320 2.420 2.320 2.380 30,000 70,500 2.3500 2.121 2.094 2.184 2.094 2.148 33,238 2.1211 -1.26%
2022-09-07 0 2.380 2.380 2.410 2.380 2.450 18,000 43,010 2.3894 2.148 2.148 2.175 2.148 2.211 19,943 2.1567 -3.25%
2022-09-06 0 2.460 2.360 2.470 2.400 2.460 25,000 60,100 2.4040 2.220 2.130 2.229 2.166 2.220 27,698 2.1698 -0.40%
2022-09-05 0 2.470 2.350 2.470 - - 0 0 - 2.229 2.121 2.229 - - 0 - -1.20%
2022-09-02 0 2.500 2.370 2.500 2.350 2.500 25,000 60,340 2.4136 2.256 2.139 2.256 2.121 2.256 27,698 2.1785 -0.79%
2022-09-01 0 2.520 2.330 2.520 - - 0 0 - 2.275 2.103 2.275 - - 0 - -0.79%
2022-08-31 0 2.540 2.320 2.540 2.320 2.550 11,000 25,750 2.3409 2.293 2.094 2.293 2.094 2.302 12,187 2.1129 9.96%
2022-08-30 0 2.310 2.420 2.500 2.300 2.370 23,000 54,180 2.3557 2.085 2.184 2.256 2.076 2.139 25,482 2.1262 -0.86%
2022-08-29 0 2.330 2.330 2.480 - - 0 0 - 2.103 2.103 2.238 - - 0 - 1.30%
2022-08-26 0 2.300 2.300 2.490 2.300 2.360 35,000 81,700 2.3343 2.076 2.076 2.247 2.076 2.130 38,777 2.1069 -1.29%
2022-08-25 0 2.330 2.340 2.490 - - 0 0 - 2.103 2.112 2.247 - - 0 - 1.30%
2022-08-24 0 2.300 2.410 2.440 2.300 2.380 30,187 71,274 2.3611 2.076 2.175 2.202 2.076 2.148 33,445 2.1311 -5.74%
2022-08-23 0 2.440 2.370 2.450 2.400 2.440 21,000 50,440 2.4019 2.202 2.139 2.211 2.166 2.202 23,266 2.1679 -0.41%
2022-08-22 0 2.450 2.400 2.450 2.450 2.450 10,000 24,500 2.4500 2.211 2.166 2.211 2.211 2.211 11,079 2.2113 -0.81%
2022-08-19 0 2.470 2.400 2.470 2.360 2.470 3,000 7,300 2.4333 2.229 2.166 2.229 2.130 2.229 3,324 2.1963 0.00%
2022-08-18 0 2.470 2.360 2.480 2.360 2.470 11,000 26,070 2.3700 2.229 2.130 2.238 2.130 2.229 12,187 2.1391 -0.80%
2022-08-17 0 2.490 2.360 2.500 2.380 2.490 31,000 74,290 2.3965 2.247 2.130 2.256 2.148 2.247 34,346 2.1630 3.75%
2022-08-16 0 2.400 2.400 2.490 2.400 2.400 31,000 74,400 2.4000 2.166 2.166 2.247 2.166 2.166 34,346 2.1662 -3.61%
2022-08-15 0 2.490 2.350 2.500 2.490 2.490 1,000 2,490 2.4900 2.247 2.121 2.256 2.247 2.247 1,108 2.2474 3.75%
2022-08-12 0 2.400 2.350 2.500 - - 0 0 - 2.166 2.121 2.256 - - 0 - 0.00%
2022-08-11 0 2.400 2.250 2.460 - - 0 0 - 2.166 2.031 2.220 - - 0 - 0.00%
2022-08-10 0 2.400 2.360 2.520 2.400 2.400 20,000 48,000 2.4000 2.166 2.130 2.275 2.166 2.166 22,158 2.1662 -0.41%
2022-08-09 0 2.410 2.410 2.500 2.390 2.410 2,000 4,800 2.4000 2.175 2.175 2.256 2.157 2.175 2,216 2.1662 0.42%
2022-08-08 0 2.400 2.360 2.400 2.400 2.410 21,000 50,410 2.4005 2.166 2.130 2.166 2.166 2.175 23,266 2.1666 0.84%
2022-08-05 0 2.380 2.380 2.510 2.380 2.520 32,000 76,000 2.3750 2.148 2.148 2.265 2.148 2.275 35,454 2.1436 0.42%
2022-08-04 0 2.370 2.380 2.510 - - 0 0 - 2.139 2.148 2.265 - - 0 - 0.00%
2022-08-03 0 2.370 2.330 2.500 - - 0 0 - 2.139 2.103 2.256 - - 0 - 0.00%
2022-08-02 0 2.370 2.370 2.450 2.330 2.380 21,000 49,150 2.3405 2.139 2.139 2.211 2.103 2.148 23,266 2.1125 3.04%
2022-08-01 0 2.300 2.300 2.500 2.300 2.300 2,000 4,600 2.3000 2.076 2.076 2.256 2.076 2.076 2,216 2.0760 -2.13%
2022-07-29 0 2.350 2.300 2.500 - - 0 0 - 2.121 2.076 2.256 - - 0 - 0.00%
2022-07-28 0 2.350 2.280 2.570 - - 0 0 - 2.121 2.058 2.320 - - 0 - 0.00%
2022-07-27 0 2.350 2.280 2.360 - - 0 0 - 2.121 2.058 2.130 - - 0 - 0.00%
2022-07-26 0 2.350 2.250 2.350 2.350 2.350 1,000 2,350 2.3500 2.121 2.031 2.121 2.121 2.121 1,108 2.1211 4.91%
2022-07-25 0 2.240 2.170 2.240 2.170 2.350 262,729 591,930 2.2530 2.022 1.959 2.022 1.959 2.121 291,084 2.0335 -3.45%
2022-07-22 0 2.320 2.280 2.360 2.320 2.360 20,000 46,800 2.3400 2.094 2.058 2.130 2.094 2.130 22,158 2.1121 -1.69%
2022-07-21 0 2.360 2.320 2.360 - - 10 23 2.3000 2.130 2.094 2.130 - - 11 2.0760 -3.67%
2022-07-20 0 2.450 2.320 2.470 2.320 2.450 22,400 52,418 2.3401 2.211 2.094 2.229 2.094 2.211 24,818 2.1121 4.26%
2022-07-19 0 2.350 2.250 2.310 2.350 2.410 125,000 297,010 2.3761 2.121 2.031 2.085 2.121 2.175 138,491 2.1446 -4.08%
2022-07-18 0 2.450 2.350 2.460 - - 0 0 - 2.211 2.121 2.220 - - 0 - 0.00%
2022-07-15 0 2.450 2.350 2.450 2.320 2.450 18,044 42,350 2.3470 2.211 2.121 2.211 2.094 2.211 19,991 2.1184 4.26%
2022-07-14 0 2.350 2.260 2.390 2.350 2.350 20,000 47,000 2.3500 2.121 2.040 2.157 2.121 2.121 22,158 2.1211 -0.84%
2022-07-13 0 2.370 2.350 2.370 2.360 2.500 82,000 194,020 2.3661 2.139 2.121 2.139 2.130 2.256 90,850 2.1356 -5.20%
2022-07-12 0 2.500 2.310 2.500 2.330 2.520 23,000 55,680 2.4209 2.256 2.085 2.256 2.103 2.275 25,482 2.1850 7.30%
2022-07-11 0 2.330 2.250 2.330 2.200 2.350 27,000 61,960 2.2948 2.103 2.031 2.103 1.986 2.121 29,914 2.0713 4.95%
2022-07-08 0 2.220 2.180 2.230 - - 0 0 - 2.004 1.968 2.013 - - 0 - 0.00%
2022-07-07 0 2.220 2.180 2.220 2.190 2.220 93,000 203,700 2.1903 2.004 1.968 2.004 1.977 2.004 103,037 1.9770 1.37%
2022-07-06 0 2.190 2.190 2.200 2.160 2.200 99,419 217,258 2.1853 1.977 1.977 1.986 1.950 1.986 110,149 1.9724 -7.59%
2022-07-05 0 2.370 2.180 2.370 - - 0 0 - 2.139 1.968 2.139 - - 0 - -0.42%
2022-07-04 0 2.380 2.160 2.380 2.150 2.420 3,940 8,744 2.2193 2.148 1.950 2.148 1.941 2.184 4,365 2.0031 6.25%
2022-06-30 0 2.240 2.130 2.270 2.130 2.240 95,412 203,351 2.1313 2.022 1.923 2.049 1.923 2.022 105,709 1.9237 -3.03%
2022-06-29 0 2.310 2.160 2.310 - - 0 0 - 2.085 1.950 2.085 - - 0 - 0.00%
2022-06-28 0 2.310 2.100 2.350 2.090 2.310 41,327 86,806 2.1005 2.085 1.895 2.121 1.886 2.085 45,787 1.8959 4.52%
2022-06-27 0 2.210 2.150 2.300 2.140 2.300 97,067 216,201 2.2273 1.995 1.941 2.076 1.932 2.076 107,543 2.0104 9.95%
2022-06-24 0 2.010 2.000 2.200 - - 2,000 4,020 2.0100 1.814 1.805 1.986 - - 2,216 1.8142 0.00%
2022-06-23 0 2.010 2.010 2.050 2.010 2.010 90,000 180,900 2.0100 1.814 1.814 1.850 1.814 1.814 99,713 1.8142 0.50%
2022-06-22 0 2.000 2.000 2.050 1.950 1.950 11,000 21,450 1.9500 1.805 1.805 1.850 1.760 1.760 12,187 1.7600 0.00%
2022-06-21 0 2.000 1.980 2.110 2.000 2.000 5,178 10,334 1.9958 1.805 1.787 1.904 1.805 1.805 5,737 1.8013 0.00%
2022-06-20 0 2.000 1.970 2.000 2.000 2.000 21,000 42,000 2.0000 1.805 1.778 1.805 1.805 1.805 23,266 1.8052 -0.50%
2022-06-17 0 2.010 1.960 2.010 1.970 2.010 61,000 122,170 2.0028 1.814 1.769 1.814 1.778 1.814 67,583 1.8077 0.50%
2022-06-16 0 2.000 2.000 2.050 - - 0 0 - 1.805 1.805 1.850 - - 0 - 0.00%
2022-06-15 0 2.000 2.000 2.010 2.000 2.010 170,988 342,186 2.0012 1.805 1.805 1.814 1.805 1.814 189,442 1.8063 -5.66%
2022-06-14 0 2.120 2.010 2.140 2.010 2.120 12,000 24,530 2.0442 1.913 1.814 1.932 1.814 1.913 13,295 1.8450 0.95%
2022-06-13 0 2.100 1.960 2.100 2.100 2.100 1,000 2,100 2.1000 1.895 1.769 1.895 1.895 1.895 1,108 1.8954 5.00%
2022-06-10 0 2.000 2.060 2.120 - - 0 0 - 1.805 1.859 1.913 - - 0 - 0.00%
2022-06-09 0 2.000 1.990 2.000 2.000 2.000 20,000 40,000 2.0000 1.805 1.796 1.805 1.805 1.805 22,158 1.8052 -0.50%
2022-06-08 0 2.010 2.010 2.060 2.000 2.000 25,000 50,000 2.0000 1.814 1.814 1.859 1.805 1.805 27,698 1.8052 1.52%
2022-06-07 0 1.980 1.950 2.130 1.980 1.980 10,523 20,819 1.9784 1.787 1.760 1.923 1.787 1.787 11,659 1.7857 -1.00%
2022-06-06 0 2.000 1.990 2.130 1.990 2.000 91,000 181,660 1.9963 1.805 1.796 1.923 1.796 1.805 100,821 1.8018 -1.48%
2022-06-02 0 2.030 2.030 2.130 - - 0 0 - 1.832 1.832 1.923 - - 0 - 0.00%
2022-06-01 0 2.030 2.020 2.130 2.000 2.000 99,000 198,000 2.0000 1.832 1.823 1.923 1.805 1.805 109,685 1.8052 -4.69%
2022-05-31 0 2.130 2.010 2.130 - - 0 0 - 1.923 1.814 1.923 - - 0 - -0.93%
2022-05-30 0 2.150 2.060 2.150 - - 0 0 - 1.941 1.859 1.941 - - 0 - 0.00%
2022-05-27 0 2.150 2.000 2.150 2.150 2.150 1,000 2,150 2.1500 1.941 1.805 1.941 1.941 1.941 1,108 1.9406 4.88%
2022-05-26 0 2.050 2.000 2.110 - - 0 0 - 1.850 1.805 1.904 - - 0 - 0.00%
2022-05-25 0 2.050 2.010 2.080 2.010 2.050 8,000 16,120 2.0150 1.850 1.814 1.877 1.814 1.850 8,863 1.8187 1.49%
2022-05-24 0 2.020 2.000 2.100 - - 0 0 - 1.823 1.805 1.895 - - 0 - 0.00%
2022-05-23 0 2.020 2.020 2.090 2.000 2.010 33,872 67,727 1.9995 1.823 1.823 1.886 1.805 1.814 37,528 1.8047 -1.46%
2022-05-20 0 2.050 2.050 2.070 - - 0 0 - 1.850 1.850 1.868 - - 0 - 1.49%
2022-05-19 0 2.020 2.020 2.120 2.000 2.050 62,367 125,177 2.0071 1.823 1.823 1.913 1.805 1.850 69,098 1.8116 -3.81%
2022-05-18 0 2.100 2.080 2.150 2.100 2.150 35,000 74,500 2.1286 1.895 1.877 1.941 1.895 1.941 38,777 1.9212 -2.78%
2022-05-17 0 2.160 2.020 2.220 - - 0 0 - 1.950 1.823 2.004 - - 0 - 0.00%
2022-05-16 0 2.160 2.160 2.230 2.060 2.220 52,349 112,702 2.1529 1.950 1.950 2.013 1.859 2.004 57,999 1.9432 -6.09%
2022-05-13 0 2.300 2.200 2.350 2.300 2.300 1,131 2,554 2.2582 2.076 1.986 2.121 2.076 2.076 1,253 2.0382 4.55%
2022-05-12 0 2.200 2.310 2.350 2.200 2.200 22,131 48,707 2.2008 1.986 2.085 2.121 1.986 1.986 24,519 1.9865 -3.51%
2022-05-11 0 2.280 2.040 2.350 - - 0 0 - 2.058 1.841 2.121 - - 0 - 0.00%
2022-05-10 0 2.280 2.200 2.330 - - 0 0 - 2.058 1.986 2.103 - - 0 - 0.00%
2022-05-06 0 2.280 2.240 2.280 2.240 2.280 25,000 56,430 2.2572 2.058 2.022 2.058 2.022 2.058 27,698 2.0373 -5.79%
2022-05-05 0 2.420 2.260 2.420 - - 0 0 - 2.184 2.040 2.184 - - 0 - 0.00%
2022-05-04 0 2.420 2.260 2.420 - - 0 0 - 2.184 2.040 2.184 - - 0 - 0.00%
2022-05-03 0 2.420 2.260 2.420 - - 0 0 - 2.184 2.040 2.184 - - 0 - 0.00%
2022-04-29 0 2.420 2.300 2.420 2.250 2.430 2,200 5,124 2.3291 2.184 2.076 2.184 2.031 2.193 2,437 2.1022 5.22%
2022-04-28 0 2.300 2.260 2.430 - - 323 671 2.0774 2.076 2.040 2.193 - - 358 1.8750 0.00%
2022-04-27 0 2.300 2.250 2.430 - - 0 0 - 2.076 2.031 2.193 - - 0 - 0.00%
2022-04-26 0 2.300 2.300 2.490 2.250 2.250 1,000 2,250 2.2500 2.076 2.076 2.247 2.031 2.031 1,108 2.0308 0.00%
2022-04-25 0 2.300 2.190 2.330 2.300 2.300 20,000 46,000 2.3000 2.076 1.977 2.103 2.076 2.076 22,158 2.0760 -1.29%
2022-04-22 0 2.330 2.330 2.540 - - 0 0 - 2.103 2.103 2.293 - - 0 - 1.30%
2022-04-21 0 2.300 2.300 2.500 2.300 2.300 9,000 20,700 2.3000 2.076 2.076 2.256 2.076 2.076 9,971 2.0760 -6.12%
2022-04-20 0 2.450 2.250 2.490 - - 0 0 - 2.211 2.031 2.247 - - 0 - 0.00%
2022-04-19 0 2.450 2.250 2.490 - - 0 0 - 2.211 2.031 2.247 - - 0 - 0.00%
2022-04-14 0 2.450 2.250 2.500 - - 382 848 2.2199 2.211 2.031 2.256 - - 423 2.0037 0.00%
2022-04-13 0 2.450 2.250 2.450 2.500 2.500 3,000 7,500 2.5000 2.211 2.031 2.211 2.256 2.256 3,324 2.2565 2.94%
2022-04-12 0 2.380 2.200 2.480 - - 0 0 - 2.148 1.986 2.238 - - 0 - 0.00%
2022-04-11 0 2.380 2.210 2.480 - - 0 0 - 2.148 1.995 2.238 - - 0 - 0.00%
2022-04-08 0 2.380 2.180 2.380 2.290 2.380 24,000 55,250 2.3021 2.148 1.968 2.148 2.067 2.148 26,590 2.0778 2.59%
2022-04-07 0 2.320 2.300 2.430 - - 0 0 - 2.094 2.076 2.193 - - 0 - 0.00%
2022-04-06 0 2.320 2.250 2.450 - - 0 0 - 2.094 2.031 2.211 - - 0 - 0.00%
2022-04-04 0 2.320 2.250 2.420 - - 0 0 - 2.094 2.031 2.184 - - 0 - 0.00%
2022-04-01 0 2.320 2.200 2.360 - - 0 0 - 2.094 1.986 2.130 - - 0 - -2.11%
2022-03-31 0 2.370 2.330 2.480 - - 0 0 - 2.139 2.103 2.238 - - 0 - 0.00%
2022-03-30 0 2.370 2.200 2.480 2.370 2.370 1,000 2,370 2.3700 2.139 1.986 2.238 2.139 2.139 1,108 2.1391 3.04%
2022-03-29 0 2.300 2.240 2.380 2.220 2.300 7,000 15,780 2.2543 2.076 2.022 2.148 2.004 2.076 7,755 2.0347 -3.36%
2022-03-28 0 2.380 2.230 2.380 - - 2,000 4,800 2.4000 2.148 2.013 2.148 - - 2,216 2.1662 0.00%
2022-03-25 0 2.380 2.320 2.380 2.320 2.380 3,000 7,020 2.3400 2.148 2.094 2.148 2.094 2.148 3,324 2.1121 2.59%
2022-03-24 0 2.320 2.230 2.390 - - 0 0 - 2.094 2.013 2.157 - - 0 - 0.00%
2022-03-23 0 2.320 2.320 2.340 2.300 2.320 6,000 13,900 2.3167 2.094 2.094 2.112 2.076 2.094 6,648 2.0910 2.65%
2022-03-22 0 2.260 2.190 2.300 2.180 2.260 15,000 33,500 2.2333 2.040 1.977 2.076 1.968 2.040 16,619 2.0158 -2.16%
2022-03-21 0 2.310 2.230 2.350 2.150 2.350 36,000 78,000 2.1667 2.085 2.013 2.121 1.941 2.121 39,885 1.9556 -3.55%
2022-03-18 0 2.410 2.300 2.480 2.250 2.410 25,000 56,610 2.2644 2.162 2.063 2.224 2.018 2.162 27,872 2.0311 2.55%
2022-03-17 0 2.350 2.330 2.360 2.360 2.360 5,000 11,800 2.3600 2.108 2.090 2.117 2.117 2.117 5,574 2.1169 1.29%
2022-03-16 0 2.320 2.250 2.360 2.330 2.360 3,000 7,050 2.3500 2.081 2.018 2.117 2.090 2.117 3,345 2.1079 0.87%
2022-03-15 0 2.300 2.200 2.300 2.350 2.350 20,023 47,052 2.3499 2.063 1.973 2.063 2.108 2.108 22,323 2.1078 -2.54%
2022-03-14 0 2.360 2.200 2.390 2.360 2.380 21,000 49,960 2.3790 2.117 1.973 2.144 2.117 2.135 23,412 2.1339 -0.84%
2022-03-11 0 2.380 2.360 2.400 2.400 2.400 21,720 51,997 2.3940 2.135 2.117 2.153 2.153 2.153 24,215 2.1473 -1.65%
2022-03-10 0 2.420 2.420 2.480 - - 0 0 - 2.171 2.171 2.224 - - 0 - 0.00%
2022-03-09 0 2.420 2.360 2.480 - - 0 0 - 2.171 2.117 2.224 - - 0 - 0.00%
2022-03-08 0 2.420 2.360 2.480 - - 0 0 - 2.171 2.117 2.224 - - 0 - 0.00%
2022-03-07 0 2.420 2.360 2.480 - - 0 0 - 2.171 2.117 2.224 - - 0 - -0.82%
2022-03-04 0 2.440 2.360 2.480 - - 0 0 - 2.189 2.117 2.224 - - 0 - -0.41%
2022-03-03 0 2.450 2.400 2.460 - - 0 0 - 2.198 2.153 2.207 - - 0 - -1.21%
2022-03-02 0 2.480 2.310 2.480 2.400 2.490 31,000 74,490 2.4029 2.224 2.072 2.224 2.153 2.233 34,561 2.1553 2.90%
2022-03-01 0 2.410 2.400 2.470 2.400 2.410 46,250 111,442 2.4096 2.162 2.153 2.216 2.153 2.162 51,562 2.1613 -1.63%
2022-02-28 0 2.450 2.400 2.490 2.450 2.450 30,000 73,500 2.4500 2.198 2.153 2.233 2.198 2.198 33,446 2.1976 0.00%
2022-02-25 0 2.450 2.400 2.490 - - 0 0 - 2.198 2.153 2.233 - - 0 - 0.00%
2022-02-24 0 2.450 2.420 2.480 2.450 2.490 8,235 20,281 2.4628 2.198 2.171 2.224 2.198 2.233 9,181 2.2090 -2.00%
2022-02-23 0 2.500 2.460 2.500 2.490 2.500 4,110 10,268 2.4983 2.242 2.207 2.242 2.233 2.242 4,582 2.2409 1.21%
2022-02-22 0 2.470 2.440 2.500 - - 125 316 2.5280 2.216 2.189 2.242 - - 139 2.2675 0.00%
2022-02-21 0 2.470 2.460 2.500 - - 0 0 - 2.216 2.207 2.242 - - 0 - 0.00%
2022-02-18 0 2.470 2.420 2.500 - - 0 0 - 2.216 2.171 2.242 - - 0 - -1.20%
2022-02-17 0 2.500 2.500 2.600 2.500 2.500 100,000 250,000 2.5000 2.242 2.242 2.332 2.242 2.242 111,486 2.2424 0.00%
2022-02-16 0 2.500 2.500 2.600 2.500 2.500 1,000 2,500 2.5000 2.242 2.242 2.332 2.242 2.242 1,115 2.2424 0.00%
2022-02-15 0 2.500 2.580 2.600 - - 0 0 - 2.242 2.314 2.332 - - 0 - 0.00%
2022-02-14 0 2.500 2.480 2.600 2.500 2.500 20,000 50,000 2.5000 2.242 2.224 2.332 2.242 2.242 22,297 2.2424 0.00%
2022-02-11 0 2.500 2.500 2.580 2.500 2.500 39,000 97,500 2.5000 2.242 2.242 2.314 2.242 2.242 43,480 2.2424 0.00%
2022-02-10 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 2.242 2.242 2.332 2.242 2.242 33,446 2.2424 0.40%
2022-02-09 0 2.490 2.490 2.550 2.490 2.540 53,000 132,460 2.4992 2.233 2.233 2.287 2.233 2.278 59,088 2.2417 -0.40%
2022-02-08 0 2.500 2.500 2.550 2.500 2.500 64,000 160,000 2.5000 2.242 2.242 2.287 2.242 2.242 71,351 2.2424 0.00%
2022-02-07 0 2.500 2.500 2.550 2.500 2.510 68,000 170,020 2.5003 2.242 2.242 2.287 2.242 2.251 75,811 2.2427 0.00%
2022-02-04 0 2.500 2.360 2.600 - - 0 0 - 2.242 2.117 2.332 - - 0 - 0.00%
2022-01-31 0 2.500 2.500 2.570 2.500 2.570 10,000 25,070 2.5070 2.242 2.242 2.305 2.242 2.305 11,149 2.2487 -2.72%
2022-01-28 0 2.570 2.460 2.570 - - 0 0 - 2.305 2.207 2.305 - - 0 - 0.00%
2022-01-27 0 2.570 2.500 2.580 2.570 2.570 1,000 2,570 2.5700 2.305 2.242 2.314 2.305 2.305 1,115 2.3052 2.80%
2022-01-26 0 2.500 2.500 2.550 2.500 2.500 112,000 280,000 2.5000 2.242 2.242 2.287 2.242 2.242 124,865 2.2424 0.00%
2022-01-25 0 2.500 2.320 2.510 2.500 2.510 29,000 72,710 2.5072 2.242 2.081 2.251 2.242 2.251 32,331 2.2489 -0.40%
2022-01-24 0 2.510 2.510 2.600 2.510 2.520 62,000 155,820 2.5132 2.251 2.251 2.332 2.251 2.260 69,122 2.2543 -3.46%
2022-01-21 0 2.600 2.500 2.610 2.600 2.600 1,000 2,600 2.6000 2.332 2.242 2.341 2.332 2.332 1,115 2.3321 3.59%
2022-01-20 0 2.510 2.500 2.600 - - 0 0 - 2.251 2.242 2.332 - - 0 - 0.00%
2022-01-19 0 2.510 2.500 2.600 2.510 2.510 1,000 2,510 2.5100 2.251 2.242 2.332 2.251 2.251 1,115 2.2514 0.00%
2022-01-18 0 2.510 2.480 2.520 - - 0 0 - 2.251 2.224 2.260 - - 0 - 0.00%
2022-01-17 0 2.510 2.460 2.520 - - 0 0 - 2.251 2.207 2.260 - - 0 - 0.00%
2022-01-14 0 2.510 2.460 2.520 2.500 2.520 22,000 55,030 2.5014 2.251 2.207 2.260 2.242 2.260 24,527 2.2436 0.40%
2022-01-13 0 2.500 2.480 2.520 - - 0 0 - 2.242 2.224 2.260 - - 0 - 0.00%
2022-01-12 0 2.500 2.460 2.600 - - 0 0 - 2.242 2.207 2.332 - - 0 - 0.00%
2022-01-11 0 2.500 2.480 2.540 - - 0 0 - 2.242 2.224 2.278 - - 0 - 0.00%
2022-01-10 0 2.500 2.460 2.550 2.450 2.500 3,000 7,410 2.4700 2.242 2.207 2.287 2.198 2.242 3,345 2.2155 0.40%
2022-01-07 0 2.490 2.540 2.550 2.480 2.480 13,761 34,074 2.4761 2.233 2.278 2.287 2.224 2.224 15,342 2.2210 1.22%
2022-01-06 0 2.460 2.460 2.550 2.460 2.520 6,000 15,000 2.5000 2.207 2.207 2.287 2.207 2.260 6,689 2.2424 -1.60%
2022-01-05 0 2.500 2.500 2.600 2.500 2.500 14,000 35,000 2.5000 2.242 2.242 2.332 2.242 2.242 15,608 2.2424 0.81%
2022-01-04 0 2.480 2.470 2.500 2.460 2.490 17,568 43,544 2.4786 2.224 2.216 2.242 2.207 2.233 19,586 2.2232 -0.80%
2022-01-03 0 2.500 2.450 2.620 2.500 2.500 30,000 75,000 2.5000 2.242 2.198 2.350 2.242 2.242 33,446 2.2424 0.00%
2021-12-31 0 2.500 2.420 2.550 - - 0 0 - 2.242 2.171 2.287 - - 0 - 0.00%
2021-12-30 0 2.500 2.450 2.550 - - 0 0 - 2.242 2.198 2.287 - - 0 - 0.00%
2021-12-29 0 2.500 2.500 2.550 2.310 2.500 2,000 4,810 2.4050 2.242 2.242 2.287 2.072 2.242 2,230 2.1572 0.00%
2021-12-28 0 2.500 2.350 2.500 - - 0 0 - 2.242 2.108 2.242 - - 0 - 0.00%
2021-12-24 0 2.500 2.300 2.500 - - 0 0 - 2.242 2.063 2.242 - - 0 - 0.00%
2021-12-23 0 2.500 2.400 2.500 2.350 2.500 2,000 4,850 2.4250 2.242 2.153 2.242 2.108 2.242 2,230 2.1752 2.46%
2021-12-22 0 2.440 2.350 2.440 - - 0 0 - 2.189 2.108 2.189 - - 0 - 0.00%
2021-12-21 0 2.440 2.350 2.590 - - 0 0 - 2.189 2.108 2.323 - - 0 - 0.00%
2021-12-20 0 2.440 2.300 2.440 2.440 2.440 2,000 4,880 2.4400 2.189 2.063 2.189 2.189 2.189 2,230 2.1886 -2.40%
2021-12-17 0 2.500 2.580 2.590 2.500 2.500 36,000 90,000 2.5000 2.242 2.314 2.323 2.242 2.242 40,135 2.2424 0.00%
2021-12-16 0 2.500 2.440 2.500 - - 0 0 - 2.242 2.189 2.242 - - 0 - 0.00%
2021-12-15 0 2.500 2.440 2.500 2.500 2.500 8,000 20,000 2.5000 2.242 2.189 2.242 2.242 2.242 8,919 2.2424 -1.96%
2021-12-14 0 2.550 2.500 2.550 - - 0 0 - 2.287 2.242 2.287 - - 0 - 0.00%
2021-12-13 0 2.550 2.450 2.550 - - 0 0 - 2.287 2.198 2.287 - - 0 - 0.00%
2021-12-10 0 2.550 2.450 2.550 - - 0 0 - 2.287 2.198 2.287 - - 0 - -1.54%
2021-12-09 0 2.590 2.450 2.590 2.550 2.600 2,000 5,150 2.5750 2.323 2.198 2.323 2.287 2.332 2,230 2.3097 3.60%
2021-12-08 0 2.500 2.450 2.550 - - 0 0 - 2.242 2.198 2.287 - - 0 - 0.00%
2021-12-07 0 2.500 2.450 2.550 2.500 2.500 20,000 50,000 2.5000 2.242 2.198 2.287 2.242 2.242 22,297 2.2424 0.00%
2021-12-06 0 2.500 2.450 2.500 - - 0 0 - 2.242 2.198 2.242 - - 0 - -1.96%
2021-12-03 0 2.550 2.450 2.550 2.550 2.550 1,000 2,550 2.5500 2.287 2.198 2.287 2.287 2.287 1,115 2.2873 2.00%
2021-12-02 0 2.500 2.450 2.550 - - 0 0 - 2.242 2.198 2.287 - - 0 - 0.00%
2021-12-01 0 2.500 2.450 2.550 - - 0 0 - 2.242 2.198 2.287 - - 0 - 0.00%
2021-11-30 0 2.500 2.440 2.550 - - 0 0 - 2.242 2.189 2.287 - - 0 - 0.00%
2021-11-29 0 2.500 2.500 2.550 2.500 2.550 28,097 71,232 2.5352 2.242 2.242 2.287 2.242 2.287 31,324 2.2740 -1.96%
2021-11-26 0 2.550 2.440 2.570 - - 0 0 - 2.287 2.189 2.305 - - 0 - 0.00%
2021-11-25 0 2.550 2.440 2.550 - - 0 0 - 2.287 2.189 2.287 - - 0 - 0.00%
2021-11-24 0 2.550 2.440 2.590 - - 0 0 - 2.287 2.189 2.323 - - 0 - 0.00%
2021-11-23 0 2.550 2.550 2.570 2.550 2.580 20,000 51,060 2.5530 2.287 2.287 2.305 2.287 2.314 22,297 2.2900 0.39%
2021-11-22 0 2.540 2.440 2.570 - - 0 0 - 2.278 2.189 2.305 - - 0 - 0.00%
2021-11-19 0 2.540 2.430 2.570 2.570 2.570 1,000 2,570 2.5700 2.278 2.180 2.305 2.305 2.305 1,115 2.3052 3.25%
2021-11-18 0 2.490 2.430 2.510 - - 0 0 - 2.207 2.153 2.224 - - 0 - -0.80%
2021-11-17 0 2.510 2.430 2.530 - - 25 60 2.4000 2.224 2.153 2.242 - - 28 2.1268 0.00%
2021-11-16 0 2.510 2.500 2.520 2.500 2.510 20,000 50,180 2.5090 2.224 2.215 2.233 2.215 2.224 22,569 2.2234 -2.33%
2021-11-15 0 2.570 2.570 2.590 2.500 2.570 170,000 433,640 2.5508 2.277 2.277 2.295 2.215 2.277 191,838 2.2604 0.78%
2021-11-12 0 2.550 2.550 2.590 2.590 2.590 1,000 2,590 2.5900 2.260 2.260 2.295 2.295 2.295 1,128 2.2952 0.00%
2021-11-11 0 2.550 2.550 2.600 - - 0 0 - 2.260 2.260 2.304 - - 0 - 0.00%
2021-11-10 0 2.550 2.550 2.590 - - 0 0 - 2.260 2.260 2.295 - - 0 - 0.00%
2021-11-09 0 2.550 2.550 2.590 2.550 2.550 50,000 127,500 2.5500 2.260 2.260 2.295 2.260 2.260 56,423 2.2597 -1.92%
2021-11-08 0 2.600 2.580 2.620 - - 0 0 - 2.304 2.286 2.322 - - 0 - 0.00%
2021-11-05 0 2.600 2.580 2.600 - - 0 0 - 2.304 2.286 2.304 - - 0 - 0.00%
2021-11-04 0 2.600 2.570 2.600 - - 0 0 - 2.304 2.277 2.304 - - 0 - 0.00%
2021-11-03 0 2.600 2.570 2.600 2.600 2.600 69,000 179,400 2.6000 2.304 2.277 2.304 2.304 2.304 77,864 2.3040 0.00%
2021-11-02 0 2.600 2.550 2.600 2.600 2.600 1,000 2,600 2.6000 2.304 2.260 2.304 2.304 2.304 1,128 2.3040 0.00%
2021-11-01 0 2.600 2.580 2.600 2.600 2.600 1,000 2,600 2.6000 2.304 2.286 2.304 2.304 2.304 1,128 2.3040 0.78%
2021-10-29 0 2.580 2.580 2.600 2.580 2.600 5,000 12,920 2.5840 2.286 2.286 2.304 2.286 2.304 5,642 2.2898 -0.39%
2021-10-28 0 2.590 2.560 2.590 2.590 2.590 1,000 2,590 2.5900 2.295 2.269 2.295 2.295 2.295 1,128 2.2952 -0.38%
2021-10-27 0 2.600 2.560 2.600 - - 1 2 2.0000 2.304 2.269 2.304 - - 1 1.7723 0.00%
2021-10-26 0 2.600 2.580 2.600 2.610 2.610 5,000 13,050 2.6100 2.304 2.286 2.304 2.313 2.313 5,642 2.3129 0.39%
2021-10-25 0 2.590 2.580 2.630 - - 0 0 - 2.295 2.286 2.331 - - 0 - 0.00%
2021-10-22 0 2.590 2.580 2.600 - - 0 0 - 2.295 2.286 2.304 - - 0 - 0.00%
2021-10-21 0 2.590 2.590 2.610 2.580 2.580 1,000 2,580 2.5800 2.295 2.295 2.313 2.286 2.286 1,128 2.2863 -0.38%
2021-10-20 0 2.600 2.570 2.610 - - 0 0 - 2.304 2.277 2.313 - - 0 - 0.00%
2021-10-19 0 2.600 2.570 2.600 2.600 2.600 11,000 28,600 2.6000 2.304 2.277 2.304 2.304 2.304 12,413 2.3040 0.78%
2021-10-18 0 2.580 2.580 2.600 - - 60 158 2.6333 2.286 2.286 2.304 - - 68 2.3336 0.00%
2021-10-15 0 2.580 2.580 2.600 2.580 2.680 193,082 503,442 2.6074 2.286 2.286 2.304 2.286 2.375 217,885 2.3106 -6.86%
2021-10-12 0 2.770 2.750 2.770 - - 0 0 - 2.455 2.437 2.455 - - 0 - 0.00%
2021-10-11 0 2.770 2.610 2.770 - - 0 0 - 2.455 2.313 2.455 - - 0 - -0.36%
2021-10-08 0 2.780 2.700 2.780 - - 0 0 - 2.464 2.393 2.464 - - 0 - 0.00%
2021-10-07 0 2.780 2.650 2.780 - - 1,000 2,780 2.7800 2.464 2.348 2.464 - - 1,128 2.4635 3.73%
2021-10-06 0 2.680 2.680 2.730 2.680 2.700 11,000 29,680 2.6982 2.375 2.375 2.419 2.375 2.393 12,413 2.3910 -1.83%
2021-10-05 0 2.730 2.620 2.730 - - 0 0 - 2.419 2.322 2.419 - - 0 - 0.00%
2021-10-04 0 2.730 2.690 2.730 - - 10,000 27,100 2.7100 2.419 2.384 2.419 - - 11,285 2.4015 0.00%
2021-09-30 0 2.730 2.620 2.730 2.730 2.730 1,000 2,730 2.7300 2.419 2.322 2.419 2.419 2.419 1,128 2.4192 0.00%
2021-09-29 0 2.730 2.600 2.730 - - 0 0 - 2.419 2.304 2.419 - - 0 - 0.00%
2021-09-28 0 2.730 2.650 2.780 2.730 2.730 5,000 13,650 2.7300 2.419 2.348 2.464 2.419 2.419 5,642 2.4192 0.37%
2021-09-27 0 2.720 2.700 2.720 2.720 2.770 62,088 170,394 2.7444 2.410 2.393 2.410 2.410 2.455 70,064 2.4320 2.26%
2021-09-24 0 2.660 2.630 2.780 - - 0 0 - 2.357 2.331 2.464 - - 0 - 0.00%
2021-09-23 0 2.660 2.660 2.690 2.660 2.660 11,000 29,260 2.6600 2.357 2.357 2.384 2.357 2.357 12,413 2.3572 -0.75%
2021-09-21 0 2.680 2.650 2.680 2.680 2.760 70,000 190,000 2.7143 2.375 2.348 2.375 2.375 2.446 78,992 2.4053 0.00%
2021-09-20 0 2.680 2.700 2.780 2.600 2.680 62,669 166,295 2.6535 2.375 2.393 2.464 2.304 2.375 70,719 2.3515 -4.29%
2021-09-17 0 2.800 2.650 2.800 2.800 2.800 1,000 2,800 2.8000 2.481 2.348 2.481 2.481 2.481 1,128 2.4813 3.70%
2021-09-16 0 2.700 2.630 2.760 2.700 2.760 60,000 163,200 2.7200 2.393 2.331 2.446 2.393 2.446 67,708 2.4104 0.00%
2021-09-15 0 2.700 2.650 2.790 - - 0 0 - 2.393 2.348 2.472 - - 0 - 0.00%
2021-09-14 0 2.700 2.650 2.800 - - 0 0 - 2.393 2.348 2.481 - - 0 - 0.00%
2021-09-13 0 2.700 2.620 2.700 2.700 2.790 81,000 219,150 2.7056 2.393 2.322 2.393 2.393 2.472 91,405 2.3976 -2.88%
2021-09-10 0 2.780 2.650 2.780 2.650 2.780 5,381 14,374 2.6713 2.464 2.348 2.464 2.348 2.464 6,072 2.3672 1.46%
2021-09-09 0 2.740 2.650 2.770 - - 0 0 - 2.428 2.348 2.455 - - 0 - 0.00%
2021-09-08 0 2.740 2.650 2.740 - - 0 0 - 2.428 2.348 2.428 - - 0 - 0.00%
2021-09-07 0 2.740 2.610 2.770 2.740 2.740 1,000 2,740 2.7400 2.428 2.313 2.455 2.428 2.428 1,128 2.4281 4.98%
2021-09-06 0 2.610 2.610 2.780 - - 0 0 - 2.313 2.313 2.464 - - 0 - 0.38%
2021-09-03 0 2.600 2.600 2.790 2.600 2.790 21,000 54,790 2.6090 2.304 2.304 2.472 2.304 2.472 23,698 2.3120 -3.70%
2021-09-02 0 2.700 2.570 2.710 - - 0 0 - 2.393 2.277 2.402 - - 0 - 0.00%
2021-09-01 0 2.700 2.570 2.710 - - 0 0 - 2.393 2.277 2.402 - - 0 - 0.00%
2021-08-31 0 2.700 2.530 2.700 - - 0 0 - 2.393 2.242 2.393 - - 0 - -0.37%
2021-08-30 0 2.710 2.520 2.710 2.710 2.710 5,000 13,550 2.7100 2.402 2.233 2.402 2.402 2.402 5,642 2.4015 1.88%
2021-08-27 0 2.660 2.600 2.660 2.700 2.700 9,000 24,300 2.7000 2.357 2.304 2.357 2.393 2.393 10,156 2.3926 -1.48%
2021-08-26 0 2.700 2.510 2.700 - - 0 0 - 2.393 2.224 2.393 - - 0 - 0.00%
2021-08-25 0 2.700 2.510 2.750 - - 0 0 - 2.393 2.224 2.437 - - 0 - 0.00%
2021-08-24 0 2.700 2.550 2.830 - - 0 0 - 2.393 2.260 2.508 - - 0 - 0.00%
2021-08-23 0 2.700 2.550 2.700 - - 0 0 - 2.393 2.260 2.393 - - 0 - 0.00%
2021-08-20 0 2.700 2.510 2.700 - - 0 0 - 2.393 2.224 2.393 - - 0 - 0.00%
2021-08-19 0 2.700 2.590 2.700 - - 0 0 - 2.393 2.295 2.393 - - 0 - 0.00%
2021-08-18 0 2.700 2.590 2.700 2.570 2.700 17,000 43,870 2.5806 2.393 2.295 2.393 2.277 2.393 19,184 2.2868 0.37%
2021-08-17 0 2.690 2.550 2.780 - - 0 0 - 2.384 2.260 2.464 - - 0 - 0.00%
2021-08-16 0 2.690 2.500 2.690 2.690 2.700 5,000 13,470 2.6940 2.384 2.215 2.384 2.384 2.393 5,642 2.3873 -3.58%
2021-08-13 0 2.790 2.550 2.790 2.790 2.790 1,000 2,790 2.7900 2.472 2.260 2.472 2.472 2.472 1,128 2.4724 4.10%
2021-08-12 0 2.680 2.520 2.790 - - 0 0 - 2.375 2.233 2.472 - - 0 - 0.00%
2021-08-11 0 2.680 2.550 2.680 2.680 2.680 1,000 2,680 2.6800 2.375 2.260 2.375 2.375 2.375 1,128 2.3749 4.69%
2021-08-10 0 2.560 2.550 2.800 2.560 2.560 29,000 74,240 2.5600 2.269 2.260 2.481 2.269 2.269 32,725 2.2686 0.00%
2021-08-09 0 2.560 2.680 2.790 - - 0 0 - 2.269 2.375 2.472 - - 0 - 0.00%
2021-08-06 0 2.560 2.520 2.560 2.450 2.560 96,000 244,590 2.5478 2.269 2.233 2.269 2.171 2.269 108,332 2.2578 0.79%
2021-08-05 0 2.540 2.420 2.540 2.400 2.550 18,000 43,920 2.4400 2.251 2.145 2.251 2.127 2.260 20,312 2.1622 -1.93%
2021-08-04 0 2.590 2.580 2.590 2.560 2.620 64,434 166,479 2.5837 2.295 2.286 2.295 2.269 2.322 72,711 2.2896 -6.83%
2021-08-03 0 2.780 2.550 2.790 2.780 2.780 1,000 2,780 2.7800 2.464 2.260 2.472 2.464 2.464 1,128 2.4635 4.91%
2021-08-02 0 2.650 2.550 2.790 2.510 2.650 21,000 52,850 2.5167 2.348 2.260 2.472 2.224 2.348 23,698 2.2302 -1.49%
2021-07-30 0 2.690 2.450 2.700 2.690 2.690 1,000 2,690 2.6900 2.384 2.171 2.393 2.384 2.384 1,128 2.3838 3.46%
2021-07-29 0 2.600 2.570 2.680 2.600 2.600 1,000 2,600 2.6000 2.304 2.277 2.375 2.304 2.304 1,128 2.3040 1.17%
2021-07-28 0 2.570 2.520 2.590 2.500 2.780 93,000 237,940 2.5585 2.277 2.233 2.295 2.215 2.464 104,947 2.2672 -1.15%
2021-07-27 0 2.600 2.550 2.600 2.600 2.600 15,000 39,000 2.6000 2.304 2.260 2.304 2.304 2.304 16,927 2.3040 -5.45%
2021-07-26 0 2.750 2.500 2.780 2.750 2.750 1,000 2,750 2.7500 2.437 2.215 2.464 2.437 2.437 1,128 2.4369 -2.48%
2021-07-23 0 2.820 2.780 2.890 2.760 2.820 9,000 24,900 2.7667 2.499 2.464 2.561 2.446 2.499 10,156 2.4517 1.44%
2021-07-22 0 2.780 2.560 2.820 - - 0 0 - 2.464 2.269 2.499 - - 0 - 0.00%
2021-07-21 0 2.780 2.780 2.820 2.750 2.760 11,000 30,260 2.7509 2.464 2.464 2.499 2.437 2.446 12,413 2.4378 0.00%
2021-07-20 0 2.780 2.770 2.780 2.780 2.780 1,000 2,780 2.7800 2.464 2.455 2.464 2.464 2.464 1,128 2.4635 -1.77%
2021-07-19 0 2.830 2.780 2.830 - - 0 0 - 2.508 2.464 2.508 - - 0 - 0.00%
2021-07-16 0 2.830 2.780 2.850 - - 0 0 - 2.508 2.464 2.526 - - 0 - 0.00%
2021-07-15 0 2.830 2.770 2.900 - - 0 0 - 2.508 2.455 2.570 - - 0 - 0.00%
2021-07-14 0 2.830 2.770 2.850 - - 0 0 - 2.508 2.455 2.526 - - 0 - 0.00%
2021-07-13 0 2.830 2.770 2.850 - - 0 0 - 2.508 2.455 2.526 - - 0 - 0.00%
2021-07-12 0 2.830 2.760 2.830 - - 0 0 - 2.508 2.446 2.508 - - 0 - -1.05%
2021-07-09 0 2.860 2.770 2.880 - - 0 0 - 2.534 2.455 2.552 - - 0 - 0.00%
2021-07-08 0 2.860 2.770 2.850 - - 0 0 - 2.534 2.455 2.526 - - 0 - -0.69%
2021-07-07 0 2.880 2.780 2.880 - - 0 0 - 2.552 2.464 2.552 - - 0 - -0.35%
2021-07-06 0 2.890 2.770 2.890 2.890 2.890 10,000 28,900 2.8900 2.561 2.455 2.561 2.561 2.561 11,285 2.5610 0.00%
2021-07-05 0 2.890 2.750 2.900 2.770 2.890 29,000 80,450 2.7741 2.561 2.437 2.570 2.455 2.561 32,725 2.4583 4.33%
2021-07-02 0 2.770 2.750 2.800 - - 0 0 - 2.455 2.437 2.481 - - 0 - 0.00%
2021-06-30 0 2.770 2.760 2.820 - - 0 0 - 2.455 2.446 2.499 - - 0 - 0.00%
2021-06-29 0 2.770 2.750 2.770 - - 0 0 - 2.455 2.437 2.455 - - 0 - -0.36%
2021-06-28 0 2.780 2.760 2.780 2.780 2.780 11,000 30,580 2.7800 2.464 2.446 2.464 2.464 2.464 12,413 2.4635 0.72%
2021-06-25 0 2.760 2.740 2.770 - - 0 0 - 2.446 2.428 2.455 - - 0 - 0.00%
2021-06-24 0 2.760 2.760 2.780 2.760 2.800 38,000 105,780 2.7837 2.446 2.446 2.464 2.446 2.481 42,881 2.4668 -1.43%
2021-06-23 0 2.800 2.750 2.800 2.800 2.800 1,000 2,800 2.8000 2.481 2.437 2.481 2.481 2.481 1,128 2.4813 0.00%
2021-06-22 0 2.800 2.750 2.800 - - 0 0 - 2.481 2.437 2.481 - - 0 - 0.00%
2021-06-21 0 2.800 2.740 2.800 - - 0 0 - 2.481 2.428 2.481 - - 0 - 0.00%
2021-06-18 0 2.800 2.740 2.800 2.800 2.800 1,000 2,800 2.8000 2.481 2.428 2.481 2.481 2.481 1,128 2.4813 1.82%
2021-06-17 0 2.750 2.750 2.820 - - 0 0 - 2.437 2.437 2.499 - - 0 - 0.00%
2021-06-16 0 2.750 2.750 2.940 - - 0 0 - 2.437 2.437 2.605 - - 0 - 0.00%
2021-06-15 0 2.750 2.750 2.770 2.750 2.790 11,000 30,290 2.7536 2.437 2.437 2.455 2.437 2.472 12,413 2.4402 -0.72%
2021-06-11 0 2.770 2.760 2.940 - - 0 0 - 2.455 2.446 2.605 - - 0 - 0.00%
2021-06-10 0 2.770 2.770 2.940 2.930 2.930 1,000 2,930 2.9300 2.455 2.455 2.605 2.596 2.596 1,128 2.5965 0.00%
2021-06-09 0 2.770 2.750 2.780 - - 25,000 69,250 2.7700 2.455 2.437 2.464 - - 28,211 2.4547 0.00%
2021-06-08 0 2.770 2.760 2.770 - - 0 0 - 2.455 2.446 2.455 - - 0 - -0.36%
2021-06-07 0 2.780 2.740 2.780 - - 0 0 - 2.464 2.428 2.464 - - 0 - -0.36%
2021-06-04 0 2.790 2.750 2.830 - - 0 0 - 2.472 2.437 2.508 - - 0 - 0.00%
2021-06-03 0 2.790 2.740 2.850 - - 0 0 - 2.472 2.428 2.526 - - 0 - 0.00%
2021-06-02 0 2.790 2.790 2.840 2.790 2.790 11,000 30,690 2.7900 2.472 2.472 2.517 2.472 2.472 12,413 2.4724 0.72%
2021-06-01 0 2.770 2.770 2.780 2.710 2.730 4,000 10,860 2.7150 2.455 2.455 2.464 2.402 2.419 4,514 2.4059 0.00%
2021-05-31 0 2.770 2.740 2.790 2.770 2.860 11,000 30,560 2.7782 2.455 2.428 2.472 2.455 2.534 12,413 2.4619 -2.81%
2021-05-28 0 2.850 2.710 2.920 - - 0 0 - 2.526 2.402 2.588 - - 0 - 0.00%
2021-05-27 0 2.850 2.780 2.850 - - 0 0 - 2.526 2.464 2.526 - - 0 - 0.00%
2021-05-26 0 2.850 2.700 2.850 - - 0 0 - 2.526 2.393 2.526 - - 0 - 0.00%
2021-05-25 0 2.850 2.790 2.850 - - 0 0 - 2.526 2.472 2.526 - - 0 - 0.00%
2021-05-24 0 2.850 2.810 2.850 2.740 2.850 3,200 8,974 2.8044 2.526 2.490 2.526 2.428 2.526 3,611 2.4851 0.00%
2021-05-21 0 2.850 2.810 2.850 - - 0 0 - 2.526 2.490 2.526 - - 0 - 0.00%
2021-05-20 0 2.850 2.650 2.850 - - 0 0 - 2.526 2.348 2.526 - - 0 - 0.00%
2021-05-18 0 2.850 2.820 2.880 - - 0 0 - 2.526 2.499 2.552 - - 0 - 0.00%
2021-05-17 0 2.850 2.770 2.850 - - 0 0 - 2.526 2.455 2.526 - - 0 - 0.00%
2021-05-14 0 2.850 2.730 2.850 2.790 2.850 39,658 110,686 2.7910 2.526 2.419 2.526 2.472 2.526 44,752 2.4733 0.71%
2021-05-13 0 2.830 2.810 2.830 - - 0 0 - 2.508 2.490 2.508 - - 0 - 0.00%
2021-05-12 0 2.830 2.800 2.830 2.800 2.830 72,000 201,630 2.8004 2.508 2.481 2.508 2.481 2.508 81,249 2.4816 0.00%
2021-05-11 0 2.830 2.790 2.830 - - 0 0 - 2.508 2.472 2.508 - - 0 - -0.35%
2021-05-10 0 2.840 2.820 2.880 2.840 2.900 32,000 91,070 2.8459 2.517 2.499 2.552 2.517 2.570 36,111 2.5220 -1.39%
2021-05-07 0 2.880 2.830 2.880 - - 0 0 - 2.552 2.508 2.552 - - 0 - -0.69%
2021-05-06 0 2.900 2.800 2.900 2.900 2.900 27,000 75,960 2.8133 2.570 2.481 2.570 2.570 2.570 30,468 2.4931 3.20%
2021-05-05 0 2.810 2.810 2.820 2.810 2.820 35,214 99,754 2.8328 2.490 2.490 2.499 2.490 2.499 39,738 2.5103 -2.43%
2021-05-04 0 2.880 2.810 2.880 - - 0 0 - 2.552 2.490 2.552 - - 0 - -0.69%
2021-05-03 0 2.900 2.800 2.900 2.800 2.900 6,000 16,900 2.8167 2.570 2.481 2.570 2.481 2.570 6,771 2.4960 0.00%
2021-04-30 0 2.900 2.800 2.900 - - 0 0 - 2.570 2.481 2.570 - - 0 - -1.36%
2021-04-29 0 2.940 2.800 2.950 - - 0 0 - 2.605 2.481 2.614 - - 0 - 0.00%
2021-04-28 0 2.940 2.760 3.000 2.800 2.940 14,000 39,340 2.8100 2.605 2.446 2.658 2.481 2.605 15,798 2.4901 3.16%
2021-04-27 0 2.850 2.800 2.940 - - 0 0 - 2.526 2.481 2.605 - - 0 - 0.00%
2021-04-26 0 2.850 2.820 2.970 - - 0 0 - 2.526 2.499 2.632 - - 0 - 0.00%
2021-04-23 0 2.850 2.760 2.850 2.850 2.850 1,000 2,850 2.8500 2.526 2.446 2.526 2.526 2.526 1,128 2.5256 1.79%
2021-04-22 0 2.800 2.770 2.800 - - 0 0 - 2.481 2.455 2.481 - - 0 - 0.00%
2021-04-21 0 2.800 2.750 2.800 2.590 2.800 29,300 80,622 2.7516 2.481 2.437 2.481 2.295 2.481 33,064 2.4384 -0.71%
2021-04-20 0 2.820 2.800 2.820 2.820 2.820 7,000 19,740 2.8200 2.499 2.481 2.499 2.499 2.499 7,899 2.4990 0.00%
2021-04-19 0 2.820 2.820 2.980 2.820 2.820 19,000 53,400 2.8105 2.499 2.499 2.641 2.499 2.499 21,441 2.4906 0.71%
2021-04-16 0 2.800 2.710 2.800 2.800 2.800 6,000 16,800 2.8000 2.481 2.402 2.481 2.481 2.481 6,771 2.4813 0.00%
2021-04-15 0 2.800 2.710 2.820 - - 0 0 - 2.481 2.402 2.499 - - 0 - 0.00%
2021-04-14 0 2.800 2.750 2.800 2.710 2.800 287,149 801,511 2.7913 2.481 2.437 2.481 2.402 2.481 324,036 2.4735 -0.71%
2021-04-13 0 2.820 2.730 2.820 2.820 2.830 100,000 282,900 2.8290 2.499 2.419 2.499 2.499 2.508 112,846 2.5070 -0.35%
2021-04-12 0 2.830 2.770 2.830 2.850 2.850 57,000 162,290 2.8472 2.508 2.455 2.508 2.526 2.526 64,322 2.5231 -0.70%
2021-04-09 0 2.850 2.700 2.910 2.850 2.850 60,000 171,000 2.8500 2.526 2.393 2.579 2.526 2.526 67,708 2.5256 0.00%
2021-04-08 0 2.850 2.850 2.930 2.850 2.850 10,000 28,500 2.8500 2.526 2.526 2.596 2.526 2.526 11,285 2.5256 0.00%
2021-04-07 0 2.850 2.850 2.920 2.850 2.930 20,000 57,080 2.8540 2.526 2.526 2.588 2.526 2.596 22,569 2.5291 0.00%
2021-04-01 0 2.850 2.850 2.880 2.850 2.890 51,000 146,940 2.8812 2.526 2.526 2.552 2.526 2.561 57,551 2.5532 0.00%
2021-03-31 0 2.850 2.850 2.880 2.800 2.880 31,000 87,880 2.8348 2.526 2.526 2.552 2.481 2.552 34,982 2.5121 0.71%
2021-03-30 0 2.830 2.810 2.880 2.760 2.830 15,000 42,100 2.8067 2.508 2.490 2.552 2.446 2.508 16,927 2.4872 2.54%
2021-03-29 0 2.760 2.760 2.810 2.670 2.750 9,000 24,640 2.7378 2.446 2.446 2.490 2.366 2.437 10,156 2.4261 -4.17%
2021-03-26 0 2.880 2.800 2.880 2.880 2.880 15,000 43,200 2.8800 2.552 2.481 2.552 2.552 2.552 16,927 2.5522 0.00%
2021-03-25 0 2.880 2.850 2.890 2.880 2.920 14,362 41,287 2.8747 2.552 2.526 2.561 2.552 2.588 16,207 2.5475 -1.03%
2021-03-24 0 2.930 2.850 2.920 2.820 2.950 42,000 122,630 2.9198 2.579 2.508 2.570 2.482 2.596 47,721 2.5697 -1.35%
2021-03-23 0 2.970 2.850 2.980 - - 0 0 - 2.614 2.508 2.623 - - 0 - 0.00%
2021-03-22 0 2.970 2.810 2.970 2.840 3.000 22,000 65,810 2.9914 2.614 2.473 2.614 2.500 2.640 24,997 2.6327 -2.30%
2021-03-19 0 3.040 2.810 3.040 2.850 3.040 26,000 74,340 2.8592 2.676 2.473 2.676 2.508 2.676 29,542 2.5165 6.67%
2021-03-18 0 2.850 2.850 2.900 2.850 2.850 2,000 5,700 2.8500 2.508 2.508 2.552 2.508 2.508 2,272 2.5083 0.00%
2021-03-17 0 2.850 2.850 2.900 - - 0 0 - 2.508 2.508 2.552 - - 0 - 0.00%
2021-03-16 0 2.850 2.800 2.900 2.800 2.850 43,000 122,400 2.8465 2.508 2.464 2.552 2.464 2.508 48,857 2.5053 0.00%
2021-03-15 0 2.850 2.850 2.900 2.850 2.850 34,553 98,448 2.8492 2.508 2.508 2.552 2.508 2.508 39,260 2.5076 -4.04%
2021-03-12 0 2.970 2.810 2.970 2.850 3.000 21,000 60,000 2.8571 2.614 2.473 2.614 2.508 2.640 23,861 2.5146 7.22%
2021-03-11 0 2.770 2.770 3.000 - - 0 0 - 2.438 2.438 2.640 - - 0 - 0.36%
2021-03-10 0 2.760 2.710 2.990 - - 0 0 - 2.429 2.385 2.632 - - 0 - 0.00%
2021-03-09 0 2.760 2.760 2.850 2.720 2.850 20,000 54,550 2.7275 2.429 2.429 2.508 2.394 2.508 22,724 2.4005 -1.08%
2021-03-08 0 2.790 2.720 2.790 - - 0 0 - 2.456 2.394 2.456 - - 0 - -0.36%
2021-03-05 0 2.800 2.750 3.080 2.800 3.000 45,000 126,900 2.8200 2.464 2.420 2.711 2.464 2.640 51,130 2.4819 0.00%
2021-03-04 0 2.800 2.780 2.800 2.800 2.890 7,238 20,349 2.8114 2.464 2.447 2.464 2.464 2.544 8,224 2.4744 -3.45%
2021-03-03 0 2.900 2.800 2.900 2.900 2.910 33,000 95,730 2.9009 2.552 2.464 2.552 2.552 2.561 37,495 2.5531 -1.02%
2021-03-02 0 2.930 2.800 2.970 2.930 2.940 31,000 90,840 2.9303 2.579 2.464 2.614 2.579 2.588 35,223 2.5790 -0.68%
2021-03-01 0 2.950 2.930 2.950 2.950 2.960 11,000 32,460 2.9509 2.596 2.579 2.596 2.596 2.605 12,498 2.5971 0.68%
2021-02-26 0 2.930 2.800 2.930 2.930 2.960 7,334 21,491 2.9303 2.579 2.464 2.579 2.579 2.605 8,333 2.5790 -1.68%
2021-02-25 0 2.980 2.950 3.050 2.930 3.050 166,000 494,130 2.9767 2.623 2.596 2.684 2.579 2.684 188,612 2.6198 -0.33%
2021-02-24 0 2.990 2.970 3.080 - - 0 0 - 2.632 2.614 2.711 - - 0 - 0.00%
2021-02-23 0 2.990 2.980 3.000 2.990 3.000 39,000 116,870 2.9967 2.632 2.623 2.640 2.632 2.640 44,312 2.6374 -0.33%
2021-02-22 0 3.000 2.970 3.000 2.950 3.000 37,652 112,823 2.9965 2.640 2.614 2.640 2.596 2.640 42,781 2.6372 -0.66%
2021-02-19 0 3.020 3.020 3.050 3.000 3.010 2,000 6,010 3.0050 2.658 2.658 2.684 2.640 2.649 2,272 2.6447 1.34%
2021-02-18 0 2.980 2.980 3.000 2.980 2.980 1,000 2,980 2.9800 2.623 2.623 2.640 2.623 2.623 1,136 2.6227 0.00%
2021-02-17 0 2.980 2.970 3.000 2.950 2.980 27,000 80,010 2.9633 2.623 2.614 2.640 2.596 2.623 30,678 2.6081 0.00%
2021-02-16 0 2.980 2.980 3.000 2.950 2.950 10,000 29,500 2.9500 2.623 2.623 2.640 2.596 2.596 11,362 2.5963 1.02%
2021-02-11 0 2.950 2.950 3.020 2.950 3.020 14,000 41,730 2.9807 2.596 2.596 2.658 2.596 2.658 15,907 2.6234 -1.67%
2021-02-10 0 3.000 2.960 3.010 2.930 3.000 70,000 206,900 2.9557 2.640 2.605 2.649 2.579 2.640 79,535 2.6014 -0.66%
2021-02-09 0 3.020 3.000 3.020 - - 0 0 - 2.658 2.640 2.658 - - 0 - -0.33%
2021-02-08 0 3.030 3.000 3.030 3.030 3.030 10,000 30,300 3.0300 2.667 2.640 2.667 2.667 2.667 11,362 2.6667 0.00%
2021-02-05 0 3.030 2.980 3.030 3.030 3.030 1,000 3,030 3.0300 2.667 2.623 2.667 2.667 2.667 1,136 2.6667 2.02%
2021-02-04 0 2.970 2.940 3.000 - - 1 2 2.0000 2.614 2.588 2.640 - - 1 1.7602 0.00%
2021-02-03 0 2.970 2.930 3.030 2.910 2.970 12,000 35,080 2.9233 2.614 2.579 2.667 2.561 2.614 13,635 2.5729 0.34%
2021-02-02 0 2.960 2.930 3.000 2.960 3.000 46,000 136,700 2.9717 2.605 2.579 2.640 2.605 2.640 52,266 2.6155 -0.34%
2021-02-01 0 2.970 2.940 2.980 2.960 3.020 22,017 65,529 2.9763 2.614 2.588 2.623 2.605 2.658 25,016 2.6195 -1.33%
2021-01-29 0 3.010 2.920 3.010 2.950 3.010 11,000 32,510 2.9555 2.649 2.570 2.649 2.596 2.649 12,498 2.6011 -0.33%
2021-01-28 0 3.020 2.910 3.020 2.900 3.030 49,000 142,230 2.9027 2.658 2.561 2.658 2.552 2.667 55,675 2.5547 1.34%
2021-01-27 0 2.980 2.920 2.980 - - 0 0 - 2.623 2.570 2.623 - - 0 - -0.67%
2021-01-26 0 3.000 2.950 3.040 - - 0 0 - 2.640 2.596 2.676 - - 0 - 0.00%
2021-01-25 0 3.000 2.890 3.030 2.900 3.000 22,750 66,285 2.9136 2.640 2.544 2.667 2.552 2.640 25,849 2.5643 0.33%
2021-01-22 0 2.990 2.920 3.000 - - 0 0 - 2.632 2.570 2.640 - - 0 - 0.00%
2021-01-21 0 2.990 2.950 3.000 - - 0 0 - 2.632 2.596 2.640 - - 0 - 0.00%
2021-01-20 0 2.990 2.930 3.000 2.900 2.990 4,451 12,975 2.9151 2.632 2.579 2.640 2.552 2.632 5,057 2.5656 -1.64%
2021-01-19 0 3.040 2.940 3.040 2.930 3.040 75,843 224,296 2.9574 2.676 2.588 2.676 2.579 2.676 86,174 2.6028 2.36%
2021-01-18 0 2.970 2.900 2.970 - - 0 0 - 2.614 2.552 2.614 - - 0 - 0.00%
2021-01-15 0 2.970 2.850 2.970 2.970 2.970 2,000 5,940 2.9700 2.614 2.508 2.614 2.614 2.614 2,272 2.6139 0.00%
2021-01-14 0 2.970 2.790 2.970 - - 0 0 - 2.614 2.456 2.614 - - 0 - 0.00%
2021-01-13 0 2.970 2.900 2.970 - - 0 0 - 2.614 2.552 2.614 - - 0 - 0.00%
2021-01-12 0 2.970 2.860 2.970 - - 0 0 - 2.614 2.517 2.614 - - 0 - 0.00%
2021-01-11 0 2.970 2.870 2.970 - - 0 0 - 2.614 2.526 2.614 - - 0 - 0.00%
2021-01-08 0 2.970 2.970 2.980 2.800 2.950 30,635 89,176 2.9109 2.614 2.614 2.623 2.464 2.596 34,808 2.5619 0.68%
2021-01-07 0 2.950 2.850 2.950 2.950 2.950 20,000 59,000 2.9500 2.596 2.508 2.596 2.596 2.596 22,724 2.5963 0.00%
2021-01-06 0 2.950 2.790 2.950 - - 0 0 - 2.596 2.456 2.596 - - 0 - 0.00%
2021-01-05 0 2.950 2.790 2.950 - - 0 0 - 2.596 2.456 2.596 - - 0 - 0.00%
2021-01-04 0 2.950 2.860 2.950 2.820 2.950 6,000 17,050 2.8417 2.596 2.517 2.596 2.482 2.596 6,817 2.5010 0.00%
2020-12-31 0 2.950 2.940 2.950 2.710 2.950 4,453 12,307 2.7638 2.596 2.588 2.596 2.385 2.596 5,060 2.4324 0.00%
2020-12-30 0 2.950 2.720 2.950 - - 0 0 - 2.596 2.394 2.596 - - 0 - 0.00%
2020-12-29 0 2.950 2.750 2.950 - - 0 0 - 2.596 2.420 2.596 - - 0 - 0.00%
2020-12-28 0 2.950 2.600 2.950 - - 0 0 - 2.596 2.288 2.596 - - 0 - 0.00%
2020-12-24 0 2.950 2.800 2.950 2.950 2.950 5,000 14,750 2.9500 2.596 2.464 2.596 2.596 2.596 5,681 2.5963 0.00%
2020-12-23 0 2.950 2.710 2.970 - - 0 0 - 2.596 2.385 2.614 - - 0 - 0.00%
2020-12-22 0 2.950 2.710 2.970 - - 0 0 - 2.596 2.385 2.614 - - 0 - 0.00%
2020-12-21 0 2.950 2.750 2.970 2.950 2.950 5,000 14,750 2.9500 2.596 2.420 2.614 2.596 2.596 5,681 2.5963 0.00%
2020-12-18 0 2.950 2.780 2.950 - - 0 0 - 2.596 2.447 2.596 - - 0 - 0.00%
2020-12-17 0 2.950 2.800 2.950 - - 0 0 - 2.596 2.464 2.596 - - 0 - 0.00%
2020-12-16 0 2.950 2.800 2.950 - - 0 0 - 2.596 2.464 2.596 - - 0 - 0.00%
2020-12-15 0 2.950 2.830 2.950 - - 0 0 - 2.596 2.491 2.596 - - 0 - -1.67%
2020-12-14 0 3.000 2.830 3.100 2.820 3.000 9,000 26,800 2.9778 2.640 2.491 2.728 2.482 2.640 10,226 2.6208 5.26%
2020-12-11 0 2.850 2.700 2.850 - - 0 0 - 2.508 2.376 2.508 - - 0 - -1.04%
2020-12-10 0 2.880 2.750 2.880 - - 922 2,526 2.7397 2.535 2.420 2.535 - - 1,048 2.4112 -3.36%
2020-12-09 0 2.980 2.600 3.000 2.980 2.980 1,000 2,980 2.9800 2.623 2.288 2.640 2.623 2.623 1,136 2.6227 2.76%
2020-12-08 0 2.900 2.750 2.980 2.900 2.980 38,000 110,280 2.9021 2.552 2.420 2.623 2.552 2.623 43,176 2.5542 0.00%
2020-12-07 0 2.900 2.900 2.970 - - 0 0 - 2.552 2.552 2.614 - - 0 - 0.00%
2020-12-04 0 2.900 2.720 2.900 2.900 2.950 43,000 124,850 2.9035 2.552 2.394 2.552 2.552 2.596 48,857 2.5554 0.00%
2020-12-03 0 2.900 2.830 2.900 2.800 2.900 7,000 19,760 2.8229 2.552 2.491 2.552 2.464 2.552 7,954 2.4844 3.57%
2020-12-02 0 2.800 2.940 3.000 - - 0 0 - 2.464 2.588 2.640 - - 0 - 1.45%
2020-12-01 0 2.760 2.760 3.000 2.760 2.760 2,000 5,520 2.7600 2.429 2.429 2.640 2.429 2.429 2,272 2.4291 0.36%
2020-11-30 0 2.750 2.650 2.750 2.700 2.930 81,000 233,330 2.8806 2.420 2.332 2.420 2.376 2.579 92,033 2.5353 -5.17%
2020-11-27 0 2.900 2.900 2.980 2.900 2.980 64,000 185,920 2.9050 2.552 2.552 2.623 2.552 2.623 72,718 2.5567 -2.68%
2020-11-26 0 2.980 2.950 2.980 - - 0 0 - 2.623 2.596 2.623 - - 0 - 0.00%
2020-11-25 0 2.980 2.950 2.980 2.950 2.980 20,000 59,030 2.9515 2.623 2.596 2.623 2.596 2.623 22,724 2.5977 0.00%
2020-11-24 0 2.980 2.870 2.980 2.980 2.980 1,000 2,980 2.9800 2.623 2.526 2.623 2.623 2.623 1,136 2.6227 3.11%
2020-11-23 0 2.890 2.860 2.890 2.890 2.890 3,000 8,670 2.8900 2.544 2.517 2.544 2.544 2.544 3,409 2.5435 -0.34%
2020-11-20 0 2.900 2.900 3.000 2.850 2.900 46,721 135,016 2.8898 2.552 2.552 2.640 2.508 2.552 53,085 2.5434 -1.36%
2020-11-19 0 2.940 2.940 2.950 2.940 2.940 1,000 2,940 2.9400 2.588 2.588 2.596 2.588 2.588 1,136 2.5875 0.00%
2020-11-18 0 2.990 2.990 3.000 2.990 3.000 48,000 143,740 2.9946 2.588 2.588 2.596 2.588 2.596 55,466 2.5915 -0.33%
2020-11-17 0 3.000 2.900 3.000 3.000 3.000 20,000 60,000 3.0000 2.596 2.510 2.596 2.596 2.596 23,111 2.5962 -2.60%
2020-11-16 0 3.080 3.080 3.090 3.080 3.090 74,000 227,990 3.0809 2.665 2.665 2.674 2.665 2.674 85,510 2.6662 0.00%
2020-11-13 0 3.080 3.000 3.080 - - 0 0 - 2.665 2.596 2.665 - - 0 - -0.32%
2020-11-12 0 3.090 2.900 3.090 - - 0 0 - 2.674 2.510 2.674 - - 0 - 0.00%
2020-11-11 0 3.090 3.090 3.100 3.000 3.000 20,000 60,000 3.0000 2.674 2.674 2.683 2.596 2.596 23,111 2.5962 3.00%
2020-11-10 0 3.000 2.770 3.000 2.770 3.000 2,199 6,287 2.8590 2.596 2.397 2.596 2.397 2.596 2,541 2.4742 7.14%
2020-11-09 0 2.800 2.940 3.000 - - 0 0 - 2.423 2.544 2.596 - - 0 - 0.00%
2020-11-06 0 2.800 2.800 2.900 - - 0 0 - 2.423 2.423 2.510 - - 0 - 4.48%
2020-11-05 0 2.680 2.550 - - - 0 0 - 2.319 2.207 - - - 0 - 0.00%
2020-11-04 0 2.680 2.800 3.000 2.650 2.720 30,000 80,770 2.6923 2.319 2.423 2.596 2.293 2.354 34,666 2.3299 -1.47%
2020-11-03 0 2.720 2.700 2.880 2.700 2.880 48,997 133,235 2.7192 2.354 2.337 2.492 2.337 2.492 56,618 2.3532 -5.88%
2020-11-02 0 2.890 2.720 2.890 2.890 2.900 26,000 75,390 2.8996 2.501 2.354 2.501 2.501 2.510 30,044 2.5093 -0.34%
2020-10-30 0 2.900 2.840 2.900 2.840 3.000 16,000 46,540 2.9088 2.510 2.458 2.510 2.458 2.596 18,489 2.5172 -3.33%
2020-10-29 0 3.000 2.850 3.000 3.000 3.000 8,000 24,000 3.0000 2.596 2.466 2.596 2.596 2.596 9,244 2.5962 0.00%
2020-10-28 0 3.000 2.850 3.200 3.000 3.000 10,000 30,000 3.0000 2.596 2.466 2.769 2.596 2.596 11,555 2.5962 -6.83%
2020-10-27 0 3.220 3.000 3.220 3.180 3.220 2,076 6,637 3.1970 2.787 2.596 2.787 2.752 2.787 2,399 2.7667 -1.83%
2020-10-23 0 3.280 3.180 3.280 - - 0 0 - 2.839 2.752 2.839 - - 0 - 0.00%
2020-10-22 0 3.280 3.200 3.280 - - 0 0 - 2.839 2.769 2.839 - - 0 - 0.00%
2020-10-21 0 3.280 3.200 3.280 - - 0 0 - 2.839 2.769 2.839 - - 0 - -0.61%
2020-10-20 0 3.300 3.200 3.300 3.300 3.300 78,267 258,243 3.2995 2.856 2.769 2.856 2.856 2.856 90,441 2.8554 1.54%
2020-10-19 0 3.250 3.200 3.300 3.250 3.250 2,000 6,500 3.2500 2.813 2.769 2.856 2.813 2.813 2,311 2.8125 -1.52%
2020-10-16 0 3.300 3.160 3.300 3.300 3.300 1,000 3,300 3.3000 2.856 2.735 2.856 2.856 2.856 1,156 2.8558 3.12%
2020-10-15 0 3.200 3.180 3.300 - - 0 0 - 2.769 2.752 2.856 - - 0 - 0.00%
2020-10-14 0 3.200 3.200 3.300 - - 0 0 - 2.769 2.769 2.856 - - 0 - 0.00%
2020-10-12 0 3.200 3.200 3.300 - - 0 0 - 2.769 2.769 2.856 - - 0 - 0.00%
2020-10-09 0 3.200 3.200 3.300 3.300 3.300 1,000 3,300 3.3000 2.769 2.769 2.856 2.856 2.856 1,156 2.8558 0.00%
2020-10-08 0 3.200 3.200 3.300 - - 0 0 - 2.769 2.769 2.856 - - 0 - 0.00%
2020-10-07 0 3.200 3.200 3.300 3.200 3.300 10,000 32,100 3.2100 2.769 2.769 2.856 2.769 2.856 11,555 2.7779 -5.88%
2020-10-06 0 3.400 3.200 3.400 - - 0 0 - 2.942 2.769 2.942 - - 0 - 0.00%
2020-10-05 0 3.400 3.200 3.400 - - 0 0 - 2.942 2.769 2.942 - - 0 - 0.00%
2020-09-30 0 3.400 3.250 3.400 - - 0 0 - 2.942 2.813 2.942 - - 0 - 0.00%
2020-09-29 0 3.400 3.300 3.400 - - 0 0 - 2.942 2.856 2.942 - - 0 - 0.00%
2020-09-28 0 3.400 3.350 3.450 3.400 3.400 1,000 3,400 3.4000 2.942 2.899 2.986 2.942 2.942 1,156 2.9424 3.03%
2020-09-25 0 3.300 3.300 3.440 3.300 3.440 12,000 39,880 3.3233 2.856 2.856 2.977 2.856 2.977 13,866 2.8760 -4.35%
2020-09-24 0 3.450 3.400 3.450 3.450 3.450 1,000 3,450 3.4500 2.986 2.942 2.986 2.986 2.986 1,156 2.9856 -0.86%
2020-09-23 0 3.480 3.330 3.500 - - 0 0 - 3.012 2.882 3.029 - - 0 - 0.00%
2020-09-22 0 3.480 3.370 3.500 - - 0 0 - 3.012 2.916 3.029 - - 0 - 0.00%
2020-09-21 0 3.480 3.360 3.500 3.350 3.480 2,594 8,790 3.3886 3.012 2.908 3.029 2.899 3.012 2,997 2.9325 -0.57%
2020-09-18 0 3.500 3.340 3.500 - - 0 0 - 3.029 2.890 3.029 - - 0 - 0.00%
2020-09-17 0 3.500 3.330 3.580 - - 0 0 - 3.029 2.882 3.098 - - 0 - 0.00%
2020-09-16 0 3.500 3.350 3.600 3.500 3.500 1,357 4,683 3.4510 3.029 2.899 3.115 3.029 3.029 1,568 2.9865 1.45%
2020-09-15 0 3.450 3.450 3.480 3.330 3.330 5,000 16,650 3.3300 2.986 2.986 3.012 2.882 2.882 5,778 2.8818 2.07%
2020-09-14 0 3.380 3.320 3.500 - - 0 0 - 2.925 2.873 3.029 - - 0 - 0.00%
2020-09-11 0 3.380 3.200 3.380 3.380 3.380 1,000 3,380 3.3800 2.925 2.769 2.925 2.925 2.925 1,156 2.9250 -3.43%
2020-09-10 0 3.500 3.450 3.600 3.380 3.500 6,000 20,400 3.4000 3.029 2.986 3.115 2.925 3.029 6,933 2.9424 0.00%
2020-09-09 0 3.500 3.380 3.500 - - 0 0 - 3.029 2.925 3.029 - - 0 - 0.00%
2020-09-08 0 3.500 3.380 3.500 3.500 3.500 1,000 3,500 3.5000 3.029 2.925 3.029 3.029 3.029 1,156 3.0289 0.29%
2020-09-07 0 3.490 3.200 3.500 3.490 3.490 1,000 3,490 3.4900 3.020 2.769 3.029 3.020 3.020 1,156 3.0202 1.75%
2020-09-04 0 3.430 3.490 3.500 3.200 3.200 1,142 3,648 3.1944 2.968 3.020 3.029 2.769 2.769 1,320 2.7644 -2.56%
2020-09-03 0 3.520 3.100 3.520 - - 0 0 - 3.046 2.683 3.046 - - 0 - 0.00%
2020-09-02 0 3.520 3.220 3.520 - - 0 0 - 3.046 2.787 3.046 - - 0 - 0.00%
2020-09-01 0 3.520 3.510 3.520 3.310 3.520 2,000 6,830 3.4150 3.046 3.038 3.046 2.864 3.046 2,311 2.9553 -1.68%
2020-08-31 0 3.580 3.300 3.600 - - 0 0 - 3.098 2.856 3.115 - - 0 - 0.00%
2020-08-28 0 3.580 3.350 3.600 - - 1,000 3,580 3.5800 3.098 2.899 3.115 - - 1,156 3.0981 2.87%
2020-08-27 0 3.480 3.300 3.500 3.480 3.500 16,000 55,900 3.4938 3.012 2.856 3.029 3.012 3.029 18,489 3.0235 -0.57%
2020-08-26 0 3.500 3.480 3.500 - - 0 0 - 3.029 3.012 3.029 - - 0 - 0.00%
2020-08-25 0 3.500 3.380 3.500 - - 0 0 - 3.029 2.925 3.029 - - 0 - 0.00%
2020-08-24 0 3.500 3.390 3.500 3.470 3.520 3,000 10,460 3.4867 3.029 2.934 3.029 3.003 3.046 3,467 3.0174 0.00%
2020-08-21 0 3.500 3.350 3.500 3.350 3.500 8,000 27,380 3.4225 3.029 2.899 3.029 2.899 3.029 9,244 2.9618 0.00%
2020-08-20 0 3.500 3.480 3.520 3.500 3.500 2,000 7,000 3.5000 3.029 3.012 3.046 3.029 3.029 2,311 3.0289 -0.57%
2020-08-19 0 3.520 3.480 3.520 - - 0 0 - 3.046 3.012 3.046 - - 0 - -3.56%
2020-08-18 0 3.650 3.400 3.650 - - 0 0 - 3.159 2.942 3.159 - - 0 - -2.14%
2020-08-17 0 3.730 3.400 3.730 3.500 3.800 4,050 14,765 3.6457 3.228 2.942 3.228 3.029 3.289 4,680 3.1550 7.49%
2020-08-14 0 3.470 3.330 3.470 3.400 3.470 11,000 37,470 3.4064 3.003 2.882 3.003 2.942 3.003 12,711 2.9479 0.00%
2020-08-13 0 3.470 3.400 3.470 3.470 3.470 5,000 17,350 3.4700 3.003 2.942 3.003 3.003 3.003 5,778 3.0029 -0.86%
2020-08-12 0 3.500 3.410 3.500 3.400 3.500 29,000 98,710 3.4038 3.029 2.951 3.029 2.942 3.029 33,511 2.9456 1.45%
2020-08-11 0 3.450 3.400 3.450 3.450 3.600 44,000 153,500 3.4886 2.986 2.942 2.986 2.986 3.115 50,844 3.0191 -2.82%
2020-08-10 0 3.550 3.400 3.550 3.450 3.550 61,000 212,700 3.4869 3.072 2.942 3.072 2.986 3.072 70,488 3.0175 -1.39%
2020-08-07 0 3.600 3.500 3.600 - - 131 453 3.4580 3.115 3.029 3.115 - - 151 2.9926 -1.10%
2020-08-06 0 3.640 3.460 3.650 3.560 3.640 4,049 14,488 3.5782 3.150 2.994 3.159 3.081 3.150 4,679 3.0965 4.30%
2020-08-05 0 3.490 3.400 3.520 - - 0 0 - 3.020 2.942 3.046 - - 0 - 0.00%
2020-08-04 0 3.490 3.400 3.500 3.490 3.500 40,000 139,650 3.4913 3.020 2.942 3.029 3.020 3.029 46,222 3.0213 -2.79%
2020-08-03 0 3.590 3.550 3.590 - - 0 0 - 3.107 3.072 3.107 - - 0 - 0.00%
2020-07-31 0 3.590 3.550 3.600 3.590 3.590 2,000 7,180 3.5900 3.107 3.072 3.115 3.107 3.107 2,311 3.1068 -0.28%
2020-07-30 0 3.600 3.500 3.600 3.550 3.600 11,000 39,100 3.5545 3.115 3.029 3.115 3.072 3.115 12,711 3.0761 0.00%
2020-07-29 0 3.600 3.500 3.600 3.600 3.650 7,000 25,250 3.6071 3.115 3.029 3.115 3.115 3.159 8,089 3.1216 -1.64%
2020-07-28 0 3.660 3.600 3.670 3.650 3.660 6,000 21,920 3.6533 3.167 3.115 3.176 3.159 3.167 6,933 3.1616 -0.27%
2020-07-27 0 3.670 3.650 3.680 3.600 3.670 36,000 130,200 3.6167 3.176 3.159 3.185 3.115 3.176 41,599 3.1299 -0.81%
2020-07-24 0 3.700 3.600 3.700 3.720 3.790 30,000 113,030 3.7677 3.202 3.115 3.202 3.219 3.280 34,666 3.2605 -2.63%
2020-07-23 0 3.800 3.660 3.800 3.700 3.800 6,000 22,390 3.7317 3.289 3.167 3.289 3.202 3.289 6,933 3.2294 0.00%
2020-07-22 0 3.800 3.700 3.830 3.750 3.800 27,000 102,480 3.7956 3.289 3.202 3.314 3.245 3.289 31,200 3.2847 1.88%
2020-07-21 0 3.730 3.650 3.750 3.700 3.750 11,000 41,090 3.7355 3.228 3.159 3.245 3.202 3.245 12,711 3.2327 0.81%
2020-07-20 0 3.700 3.600 3.800 3.500 4.000 58,170 218,283 3.7525 3.202 3.115 3.289 3.029 3.462 67,218 3.2474 5.71%
2020-07-17 0 3.500 3.500 3.700 3.400 3.500 10,000 34,610 3.4610 3.029 3.029 3.202 2.942 3.029 11,555 2.9951 0.29%
2020-07-16 0 3.490 3.400 3.500 3.400 3.580 47,464 165,331 3.4833 3.020 2.942 3.029 2.942 3.098 54,846 3.0144 -5.16%
2020-07-15 0 3.680 3.600 3.720 3.600 3.680 25,001 90,193 3.6076 3.185 3.115 3.219 3.115 3.185 28,890 3.1220 -3.16%
2020-07-14 0 3.800 3.650 3.800 3.700 3.800 6,492 24,195 3.7269 3.289 3.159 3.289 3.202 3.289 7,502 3.2252 -2.56%
2020-07-13 0 3.900 3.810 3.900 3.850 4.000 14,000 54,240 3.8743 3.375 3.297 3.375 3.332 3.462 16,178 3.3528 0.00%
2020-07-10 0 3.900 3.650 3.890 3.870 3.950 32,000 125,830 3.9322 3.375 3.159 3.366 3.349 3.418 36,977 3.4029 1.30%
2020-07-09 0 3.850 3.700 3.850 3.600 3.930 107,824 409,955 3.8021 3.332 3.202 3.332 3.115 3.401 124,595 3.2903 4.05%
2020-07-08 0 3.700 3.660 3.700 3.600 3.700 25,000 92,000 3.6800 3.202 3.167 3.202 3.115 3.202 28,888 3.1847 -2.63%
2020-07-07 0 3.800 3.530 3.800 3.650 3.800 101,000 370,920 3.6725 3.289 3.055 3.289 3.159 3.289 116,709 3.1781 1.06%
2020-07-06 0 3.760 3.700 3.760 3.500 3.840 52,000 191,220 3.6773 3.254 3.202 3.254 3.029 3.323 60,088 3.1823 2.45%
2020-07-03 0 3.670 3.550 3.670 3.600 3.760 40,000 146,670 3.6668 3.176 3.072 3.176 3.115 3.254 46,222 3.1732 0.00%
2020-07-02 0 3.670 3.650 3.680 3.630 3.790 65,386 238,650 3.6499 3.176 3.159 3.185 3.141 3.280 75,556 3.1586 3.38%
2020-06-30 0 3.550 3.550 3.600 3.530 3.800 138,000 499,400 3.6188 3.072 3.072 3.115 3.055 3.289 159,464 3.1317 1.43%
2020-06-29 0 3.500 3.500 3.700 3.410 3.600 32,000 111,950 3.4984 3.029 3.029 3.202 2.951 3.115 36,977 3.0275 2.94%
2020-06-26 0 3.400 3.270 3.500 3.200 3.400 41,214 136,919 3.3221 2.942 2.830 3.029 2.769 2.942 47,624 2.8750 0.59%
2020-06-24 0 3.380 3.040 3.380 3.010 3.400 7,001 21,942 3.1341 2.925 2.631 2.925 2.605 2.942 8,090 2.7123 9.03%
2020-06-23 0 3.100 3.000 3.100 3.100 3.100 1,000 3,100 3.1000 2.683 2.596 2.683 2.683 2.683 1,156 2.6827 -0.64%
2020-06-22 0 3.120 3.030 3.200 3.030 3.150 13,000 40,250 3.0962 2.700 2.622 2.769 2.622 2.726 15,022 2.6794 1.96%
2020-06-19 0 3.060 3.060 3.100 3.050 3.170 57,000 174,520 3.0618 2.648 2.648 2.683 2.639 2.743 65,866 2.6496 0.33%
2020-06-18 0 3.050 2.960 3.100 3.000 3.050 8,000 24,150 3.0188 2.639 2.562 2.683 2.596 2.639 9,244 2.6124 1.67%
2020-06-17 0 3.000 2.910 3.000 3.000 3.100 24,000 72,200 3.0083 2.596 2.518 2.596 2.596 2.683 27,733 2.6034 4.17%
2020-06-16 0 2.880 2.880 2.960 2.880 2.880 15,000 43,200 2.8800 2.492 2.492 2.562 2.492 2.492 17,333 2.4923 0.70%
2020-06-15 0 2.860 2.850 2.860 2.850 2.870 44,260 126,308 2.8538 2.475 2.466 2.475 2.466 2.484 51,144 2.4696 -2.39%
2020-06-12 0 2.930 2.700 2.930 2.950 3.120 15,000 45,080 3.0053 2.536 2.337 2.536 2.553 2.700 17,333 2.6008 2.09%
2020-06-11 0 2.870 2.870 2.890 2.750 2.810 154,000 430,420 2.7949 2.484 2.484 2.501 2.380 2.432 177,953 2.4187 2.50%
2020-06-10 0 2.800 2.750 2.800 2.800 2.940 79,000 224,120 2.8370 2.423 2.380 2.423 2.423 2.544 91,288 2.4551 1.82%
2020-06-09 0 2.750 2.750 2.790 2.750 2.840 61,136 170,654 2.7914 2.380 2.380 2.414 2.380 2.458 70,645 2.4157 -1.79%
2020-06-08 0 2.800 2.530 2.800 2.750 2.850 22,000 60,650 2.7568 2.423 2.189 2.423 2.380 2.466 25,422 2.3857 2.19%
2020-06-05 0 2.740 2.550 2.740 2.700 2.750 4,000 10,930 2.7325 2.371 2.207 2.371 2.337 2.380 4,622 2.3647 1.86%
2020-06-04 0 2.690 2.550 2.690 - - 2 5 2.5000 2.328 2.207 2.328 - - 2 2.1635 0.00%
2020-06-03 0 2.690 2.550 2.690 2.550 2.740 17,000 44,300 2.6059 2.328 2.207 2.328 2.207 2.371 19,644 2.2551 -5.61%
2020-06-02 0 2.850 2.480 2.850 2.600 3.000 9,600 25,860 2.6938 2.466 2.146 2.466 2.250 2.596 11,093 2.3312 16.33%
2020-06-01 0 2.450 2.420 2.500 2.430 2.600 27,000 66,060 2.4467 2.120 2.094 2.163 2.103 2.250 31,200 2.1173 0.41%
2020-05-29 0 2.440 2.410 2.440 2.390 2.470 77,000 187,880 2.4400 2.112 2.086 2.112 2.068 2.138 88,976 2.1116 1.67%
2020-05-28 0 2.400 2.240 2.400 2.390 2.400 4,000 9,590 2.3975 2.077 1.938 2.077 2.068 2.077 4,622 2.0748 3.90%
2020-05-27 0 2.310 2.380 2.400 2.300 2.300 11,000 25,300 2.3000 1.999 2.060 2.077 1.990 1.990 12,711 1.9904 -3.75%
2020-05-26 0 2.400 2.320 2.400 2.400 2.400 1,000 2,400 2.4000 2.077 2.008 2.077 2.077 2.077 1,156 2.0770 5.26%
2020-05-25 0 2.280 2.380 2.390 2.240 2.400 23,000 52,810 2.2961 1.973 2.060 2.068 1.938 2.077 26,577 1.9870 -6.94%
2020-05-22 0 2.450 2.380 2.450 2.450 2.450 1,000 2,450 2.4500 2.120 2.060 2.120 2.120 2.120 1,156 2.1202 2.08%
2020-05-21 0 2.400 2.400 2.450 2.400 2.400 3,000 7,200 2.4000 2.077 2.077 2.120 2.077 2.077 3,467 2.0770 0.00%
2020-05-20 0 2.400 2.390 2.440 2.390 2.400 18,000 43,060 2.3922 2.077 2.068 2.112 2.068 2.077 20,800 2.0702 -0.83%
2020-05-19 0 2.420 2.390 2.420 2.360 2.490 40,122 96,935 2.4160 2.094 2.068 2.094 2.042 2.155 46,363 2.0908 1.26%
2020-05-18 0 2.390 2.300 2.400 2.390 2.410 4,000 9,600 2.4000 2.068 1.990 2.077 2.068 2.086 4,622 2.0770 -0.42%
2020-05-15 0 2.400 2.340 2.400 2.330 2.420 156,000 366,710 2.3507 2.077 2.025 2.077 2.016 2.094 180,264 2.0343 -0.83%
2020-05-14 0 2.420 2.400 2.630 2.420 2.650 11,000 26,850 2.4409 2.094 2.077 2.276 2.094 2.293 12,711 2.1124 1.68%
2020-05-13 0 2.380 2.340 2.380 2.380 2.380 59,097 140,641 2.3798 2.060 2.025 2.060 2.060 2.060 68,289 2.0595 0.00%
2020-05-12 0 2.380 2.380 2.470 2.380 2.400 78,000 186,870 2.3958 2.060 2.060 2.138 2.060 2.077 90,132 2.0733 -4.03%
2020-05-11 0 2.480 2.480 2.500 2.380 2.980 248,253 599,272 2.4140 2.146 2.146 2.163 2.060 2.579 286,866 2.0890 2.90%
2020-05-08 0 2.410 2.370 2.410 2.410 2.410 20,000 48,200 2.4100 2.086 2.051 2.086 2.086 2.086 23,111 2.0856 -0.41%
2020-05-07 0 2.420 2.350 2.440 - - 71 159 2.2394 2.094 2.034 2.112 - - 82 1.9380 0.00%
2020-05-06 0 2.420 2.410 2.420 2.400 2.420 26,000 62,850 2.4173 2.094 2.086 2.094 2.077 2.094 30,044 2.0919 0.41%
2020-05-05 0 2.410 2.380 2.410 2.380 2.410 12,000 28,620 2.3850 2.086 2.060 2.086 2.060 2.086 13,866 2.0640 0.42%
2020-05-04 0 2.400 2.390 2.410 2.400 2.420 18,216 43,942 2.4123 2.077 2.068 2.086 2.077 2.094 21,049 2.0876 -0.41%
2020-04-29 0 2.410 2.410 2.980 2.410 2.420 61,000 147,050 2.4107 2.086 2.086 2.579 2.086 2.094 70,488 2.0862 -0.41%
2020-04-28 0 2.420 2.330 2.420 2.400 2.420 7,000 16,830 2.4043 2.094 2.016 2.094 2.077 2.094 8,089 2.0807 0.00%
2020-04-27 0 2.420 2.400 2.420 - - 0 0 - 2.094 2.077 2.094 - - 0 - 0.00%
2020-04-24 0 2.420 2.350 2.420 - - 0 0 - 2.094 2.034 2.094 - - 0 - 0.00%
2020-04-23 0 2.420 2.390 2.420 2.420 2.420 41,000 99,220 2.4200 2.094 2.068 2.094 2.094 2.094 47,377 2.0943 0.00%
2020-04-22 0 2.420 2.400 2.420 2.400 2.420 31,000 74,420 2.4006 2.094 2.077 2.094 2.077 2.094 35,822 2.0775 0.00%
2020-04-21 0 2.420 2.380 2.420 2.420 2.420 6,000 14,520 2.4200 2.094 2.060 2.094 2.094 2.094 6,933 2.0943 0.00%
2020-04-20 0 2.420 2.390 2.420 - - 0 0 - 2.094 2.068 2.094 - - 0 - 0.00%
2020-04-17 0 2.420 2.410 2.420 2.350 2.420 119,000 286,430 2.4070 2.094 2.086 2.094 2.034 2.094 137,509 2.0830 0.41%
2020-04-16 0 2.410 2.350 2.410 2.390 2.420 108,000 258,240 2.3911 2.086 2.034 2.086 2.068 2.094 124,798 2.0693 0.84%
2020-04-15 0 2.390 2.380 2.390 2.380 2.430 112,000 267,920 2.3921 2.068 2.060 2.068 2.060 2.103 129,420 2.0702 -0.83%
2020-04-14 0 2.410 2.410 2.420 2.390 2.420 175,000 420,760 2.4043 2.086 2.086 2.094 2.068 2.094 202,219 2.0807 -0.41%
2020-04-09 0 2.420 2.410 2.420 2.400 2.420 178,000 430,610 2.4192 2.094 2.086 2.094 2.077 2.094 205,686 2.0935 0.83%
2020-04-08 0 2.400 2.400 2.420 2.400 2.420 10,000 24,160 2.4160 2.077 2.077 2.094 2.077 2.094 11,555 2.0908 -1.64%
2020-04-07 0 2.440 2.430 2.440 2.420 2.450 79,000 192,380 2.4352 2.112 2.103 2.112 2.094 2.120 91,288 2.1074 1.67%
2020-04-06 0 2.400 2.400 2.440 2.380 2.440 81,000 197,420 2.4373 2.077 2.077 2.112 2.060 2.112 93,599 2.1092 -8.57%
2020-04-03 0 2.625 2.350 2.750 - - 0 0 - 2.272 2.034 2.380 - - 0 - 0.00%
2020-04-02 0 2.625 2.530 2.620 - - 0 0 - 2.272 2.189 2.267 - - 0 - 0.00%
2020-04-01 0 2.625 2.420 2.850 - - 0 0 - 2.272 2.094 2.466 - - 0 - 0.00%
2020-03-31 0 2.625 2.500 2.800 - - 0 0 - 2.272 2.163 2.423 - - 0 - 0.00%
2020-03-30 0 2.625 2.500 2.820 - - 0 0 - 2.272 2.163 2.440 - - 0 - 0.00%
2020-03-27 0 2.625 2.550 2.850 - - 0 0 - 2.272 2.207 2.466 - - 0 - 0.00%
2020-03-26 0 2.625 2.580 2.850 2.750 2.750 1,000 2,750 2.7500 2.272 2.233 2.466 2.380 2.380 1,156 2.3798 -0.00%
2020-03-25 0 2.700 2.700 2.850 - - 0 0 - 2.272 2.272 2.398 - - 0 - 3.05%
2020-03-24 0 2.620 2.500 2.850 2.500 2.620 2,459 6,249 2.5413 2.204 2.103 2.398 2.103 2.204 2,923 2.1381 0.77%
2020-03-23 0 2.600 2.350 2.850 - - 0 0 - 2.188 1.977 2.398 - - 0 - 0.00%
2020-03-20 0 2.600 2.640 3.000 2.600 2.710 85,000 225,670 2.6549 2.188 2.221 2.524 2.188 2.280 101,027 2.2338 -3.70%
2020-03-19 0 2.700 2.650 2.880 2.690 2.880 37,000 100,080 2.7049 2.272 2.230 2.423 2.263 2.423 43,977 2.2758 -6.90%
2020-03-18 0 2.900 2.700 2.900 2.900 2.900 79,000 229,100 2.9000 2.440 2.272 2.440 2.440 2.440 93,896 2.4399 0.00%
2020-03-17 0 2.900 2.700 2.900 - - 0 0 - 2.440 2.272 2.440 - - 0 - 0.00%
2020-03-16 0 2.900 2.750 3.200 2.770 2.900 2,000 5,670 2.8350 2.440 2.314 2.692 2.331 2.440 2,377 2.3853 1.75%
2020-03-13 0 2.850 2.720 2.980 2.510 2.850 44,389 118,211 2.6631 2.398 2.288 2.507 2.112 2.398 52,759 2.2406 -2.40%
2020-03-12 0 2.920 2.920 2.980 2.920 2.990 38,000 112,080 2.9495 2.457 2.457 2.507 2.457 2.516 45,165 2.4816 -2.67%
2020-03-11 0 3.000 2.960 3.000 - - 0 0 - 2.524 2.490 2.524 - - 0 - 0.00%
2020-03-10 0 3.000 2.900 3.000 - - 0 0 - 2.524 2.440 2.524 - - 0 - -0.33%
2020-03-09 0 3.010 2.900 3.010 3.010 3.010 4,000 12,040 3.0100 2.532 2.440 2.532 2.532 2.532 4,754 2.5325 0.00%
2020-03-06 0 3.010 2.950 3.100 3.100 3.100 1,000 3,100 3.1000 2.532 2.482 2.608 2.608 2.608 1,189 2.6082 0.00%
2020-03-05 0 3.010 2.990 3.010 3.000 3.020 368,002 1,106,805 3.0076 2.532 2.516 2.532 2.524 2.541 437,390 2.5305 0.00%
2020-03-04 0 3.010 2.950 3.010 3.000 3.040 80,000 240,880 3.0110 2.532 2.482 2.532 2.524 2.558 95,084 2.5333 -0.99%
2020-03-03 0 3.040 2.990 3.040 3.000 3.050 51,000 153,640 3.0125 2.558 2.516 2.558 2.524 2.566 60,616 2.5346 -1.62%
2020-03-02 0 3.090 2.980 3.100 3.000 3.150 63,000 189,240 3.0038 2.600 2.507 2.608 2.524 2.650 74,879 2.5273 -1.90%
2020-02-28 0 3.150 3.100 3.200 3.040 3.150 28,037 86,493 3.0850 2.650 2.608 2.692 2.558 2.650 33,323 2.5956 -1.25%
2020-02-27 0 3.190 3.010 3.190 2.960 3.190 104,004 310,661 2.9870 2.684 2.532 2.684 2.490 2.684 123,614 2.5131 0.00%
2020-02-26 0 3.190 3.000 3.200 - - 0 0 - 2.684 2.524 2.692 - - 0 - 0.00%
2020-02-25 0 3.190 3.000 3.200 - - 0 0 - 2.684 2.524 2.692 - - 0 - 0.00%
2020-02-24 0 3.190 3.190 3.200 3.100 3.140 44,000 136,520 3.1027 2.684 2.684 2.692 2.608 2.642 52,296 2.6105 -0.31%
2020-02-21 0 3.200 3.100 3.200 - - 0 0 - 2.692 2.608 2.692 - - 0 - -0.31%
2020-02-20 0 3.210 3.110 3.250 3.110 3.210 26,000 81,430 3.1319 2.701 2.617 2.734 2.617 2.701 30,902 2.6351 1.90%
2020-02-19 0 3.150 3.150 3.180 - - 0 0 - 2.650 2.650 2.676 - - 0 - 0.00%
2020-02-18 0 3.150 3.150 3.250 3.130 3.130 89,070 284,144 3.1901 2.650 2.650 2.734 2.633 2.633 105,865 2.6840 -1.87%
2020-02-17 0 3.210 3.160 3.210 3.200 3.210 13,000 41,630 3.2023 2.701 2.659 2.701 2.692 2.701 15,451 2.6943 0.31%
2020-02-14 0 3.200 3.120 3.210 3.200 3.200 25,000 80,000 3.2000 2.692 2.625 2.701 2.692 2.692 29,714 2.6923 0.00%
2020-02-13 0 3.200 3.150 3.200 - - 0 0 - 2.692 2.650 2.692 - - 0 - 0.00%
2020-02-12 0 3.200 3.160 3.200 3.200 3.200 5,000 16,000 3.2000 2.692 2.659 2.692 2.692 2.692 5,943 2.6923 0.00%
2020-02-11 0 3.200 3.120 3.200 3.190 3.200 8,000 25,530 3.1913 2.692 2.625 2.692 2.684 2.692 9,508 2.6850 0.00%
2020-02-10 0 3.200 3.180 3.200 3.170 3.210 66,203 211,427 3.1936 2.692 2.676 2.692 2.667 2.701 78,686 2.6870 -0.31%
2020-02-07 0 3.210 3.210 3.400 3.210 3.220 1,255,722 4,030,961 3.2101 2.701 2.701 2.861 2.701 2.709 1,492,494 2.7008 0.00%
2020-02-06 0 3.210 3.150 3.210 3.190 3.210 34,000 109,120 3.2094 2.701 2.650 2.701 2.684 2.701 40,411 2.7003 0.63%
2020-02-05 0 3.190 3.190 3.200 3.190 3.220 17,000 54,560 3.2094 2.684 2.684 2.692 2.684 2.709 20,205 2.7003 -0.62%
2020-02-04 0 3.210 3.210 3.300 3.200 3.210 15,000 48,140 3.2093 2.701 2.701 2.776 2.692 2.701 17,828 2.7002 -2.73%
2020-02-03 0 3.300 3.280 3.300 3.200 3.380 61,022 202,033 3.3108 2.776 2.760 2.776 2.692 2.844 72,528 2.7856 -10.57%
2020-01-31 0 3.690 3.000 3.690 3.690 3.690 2,002 7,145 3.5689 3.105 2.524 3.105 3.105 3.105 2,379 3.0027 7.27%
2020-01-30 0 3.440 3.250 3.440 - - 0 0 - 2.894 2.734 2.894 - - 0 - -0.29%
2020-01-29 0 3.450 3.170 3.450 - - 0 0 - 2.903 2.667 2.903 - - 0 - -1.43%
2020-01-24 0 3.500 3.400 3.500 - - 0 0 - 2.945 2.861 2.945 - - 0 - 0.00%
2020-01-23 0 3.500 3.450 3.500 3.450 3.500 18,021 62,599 3.4737 2.945 2.903 2.945 2.903 2.945 21,419 2.9226 0.57%
2020-01-22 0 3.480 3.440 3.500 3.320 3.480 4,000 13,450 3.3625 2.928 2.894 2.945 2.793 2.928 4,754 2.8291 0.58%
2020-01-21 0 3.460 3.450 3.500 3.460 3.500 50,000 173,630 3.4726 2.911 2.903 2.945 2.911 2.945 59,428 2.9217 -1.14%
2020-01-20 0 3.500 3.320 3.500 3.500 3.500 61,000 213,500 3.5000 2.945 2.793 2.945 2.945 2.945 72,502 2.9448 0.00%
2020-01-17 0 3.500 3.400 3.500 3.500 3.500 54,000 189,000 3.5000 2.945 2.861 2.945 2.945 2.945 64,182 2.9448 0.00%
2020-01-16 0 3.500 3.460 3.500 3.500 3.500 18,000 63,000 3.5000 2.945 2.911 2.945 2.945 2.945 21,394 2.9448 0.00%
2020-01-15 0 3.500 3.420 3.500 3.500 3.500 61,000 213,500 3.5000 2.945 2.877 2.945 2.945 2.945 72,502 2.9448 0.29%
2020-01-14 0 3.490 3.480 3.500 3.490 3.620 261,000 913,620 3.5005 2.936 2.928 2.945 2.936 3.046 310,213 2.9451 -0.29%
2020-01-13 0 3.500 3.450 3.640 3.500 3.500 4,000 14,000 3.5000 2.945 2.903 3.063 2.945 2.945 4,754 2.9448 0.00%
2020-01-10 0 3.500 3.420 3.670 3.500 3.670 13,000 45,670 3.5131 2.945 2.877 3.088 2.945 3.088 15,451 2.9558 0.00%
2020-01-09 0 3.500 3.470 3.600 3.500 3.500 24,000 84,000 3.5000 2.945 2.920 3.029 2.945 2.945 28,525 2.9448 -5.41%
2020-01-08 0 3.700 3.450 3.780 3.500 3.700 19,000 66,700 3.5105 3.113 2.903 3.180 2.945 3.113 22,583 2.9536 3.64%
2020-01-07 0 3.570 3.560 3.800 3.560 3.700 49,000 174,830 3.5680 3.004 2.995 3.197 2.995 3.113 58,239 3.0019 -3.25%
2020-01-06 0 3.690 3.500 3.690 - - 0 0 - 3.105 2.945 3.105 - - 0 - -0.27%
2020-01-03 0 3.700 3.520 3.800 3.600 3.700 75,000 276,500 3.6867 3.113 2.962 3.197 3.029 3.113 89,142 3.1018 -2.63%
2020-01-02 0 3.800 3.620 3.880 3.660 3.880 119,000 439,840 3.6961 3.197 3.046 3.264 3.079 3.264 141,438 3.1098 0.00%
2019-12-31 0 3.800 3.700 3.890 - - 0 0 - 3.197 3.113 3.273 - - 0 - 0.00%
2019-12-30 0 3.800 3.700 3.800 3.700 3.800 3,377 12,576 3.7240 3.197 3.113 3.197 3.113 3.197 4,014 3.1332 0.80%
2019-12-27 0 3.770 3.700 3.770 3.700 3.770 9,000 33,370 3.7078 3.172 3.113 3.172 3.113 3.172 10,697 3.1196 0.80%
2019-12-24 0 3.740 3.680 3.740 - - 0 0 - 3.147 3.096 3.147 - - 0 - -0.80%
2019-12-23 0 3.770 3.700 3.770 3.770 3.880 49,000 183,880 3.7527 3.172 3.113 3.172 3.172 3.264 58,239 3.1573 1.89%
2019-12-20 0 3.700 3.600 3.750 - - 0 0 - 3.113 3.029 3.155 - - 0 - 0.00%
2019-12-19 0 3.700 3.600 3.730 3.700 3.700 6,000 22,200 3.7000 3.113 3.029 3.138 3.113 3.113 7,131 3.1130 -2.63%
2019-12-18 0 3.800 3.600 3.830 3.800 3.800 1,000 3,800 3.8000 3.197 3.029 3.222 3.197 3.197 1,189 3.1972 5.56%
2019-12-17 0 3.600 3.600 3.770 3.600 3.680 89,000 321,380 3.6110 3.029 3.029 3.172 3.029 3.096 105,781 3.0382 -1.37%
2019-12-16 0 3.650 3.650 3.670 3.450 3.780 80,559 290,182 3.6021 3.071 3.071 3.088 2.903 3.180 95,749 3.0307 4.89%
2019-12-13 0 3.480 3.330 3.480 3.330 3.480 3,000 10,290 3.4300 2.928 2.802 2.928 2.802 2.928 3,566 2.8859 4.19%
2019-12-12 0 3.340 3.150 3.340 - - 0 0 - 2.810 2.650 2.810 - - 0 - 0.00%
2019-12-11 0 3.340 3.240 3.340 - - 0 0 - 2.810 2.726 2.810 - - 0 - 0.00%
2019-12-10 0 3.340 3.220 3.340 - - 11 34 3.0909 2.810 2.709 2.810 - - 13 2.6006 0.00%
2019-12-09 0 3.340 3.280 3.440 - - 2 6 3.0000 2.810 2.760 2.894 - - 2 2.5241 0.00%
2019-12-06 0 3.340 3.150 3.340 - - 0 0 - 2.810 2.650 2.810 - - 0 - -0.89%
2019-12-05 0 3.370 3.150 3.370 - - 0 0 - 2.835 2.650 2.835 - - 0 - 0.00%
2019-12-04 0 3.370 3.300 3.370 3.310 3.410 19,000 64,490 3.3942 2.835 2.776 2.835 2.785 2.869 22,583 2.8557 2.12%
2019-12-03 0 3.300 3.300 3.420 3.300 3.420 30,000 100,080 3.3360 2.776 2.776 2.877 2.776 2.877 35,657 2.8068 -3.51%
2019-12-02 0 3.420 3.300 3.420 - - 0 0 - 2.877 2.776 2.877 - - 0 - -1.16%
2019-11-29 0 3.460 3.300 3.460 3.490 3.490 30,000 104,920 3.4973 2.911 2.776 2.911 2.936 2.936 35,657 2.9425 4.22%
2019-11-28 0 3.320 3.320 3.390 3.320 3.320 2,000 6,640 3.3200 2.793 2.793 2.852 2.793 2.793 2,377 2.7933 0.00%
2019-11-27 0 3.320 3.300 3.440 3.320 3.320 3,000 9,960 3.3200 2.793 2.776 2.894 2.793 2.793 3,566 2.7933 -3.49%
2019-11-26 0 3.440 3.340 3.440 3.340 3.450 33,000 111,410 3.3761 2.894 2.810 2.894 2.810 2.903 39,222 2.8405 2.69%
2019-11-25 0 3.350 3.350 3.450 3.300 3.450 11,000 37,800 3.4364 2.819 2.819 2.903 2.776 2.903 13,074 2.8912 -1.76%
2019-11-22 0 3.410 3.100 3.450 3.410 3.500 91,000 313,830 3.4487 2.869 2.608 2.903 2.869 2.945 108,158 2.9016 -2.85%
2019-11-21 0 3.510 3.500 3.700 3.510 3.690 3,945 14,339 3.6347 2.953 2.945 3.113 2.953 3.105 4,689 3.0581 0.29%
2019-11-20 0 3.500 3.500 3.640 3.500 3.640 43,000 151,160 3.5153 2.945 2.945 3.063 2.945 3.063 51,108 2.9577 -1.41%
2019-11-19 0 3.550 3.520 3.700 3.550 3.660 40,000 142,820 3.5705 2.987 2.962 3.113 2.987 3.079 47,542 3.0041 -3.01%
2019-11-18 0 3.660 3.570 3.660 3.570 3.690 19,200 68,994 3.5934 3.079 3.004 3.079 3.004 3.105 22,820 3.0234 1.10%
2019-11-15 0 3.620 3.650 3.700 3.600 3.650 9,500 34,415 3.6226 3.046 3.071 3.113 3.029 3.071 11,291 3.0479 -0.82%
2019-11-14 0 3.800 3.790 3.830 3.800 3.840 44,000 168,020 3.8186 3.071 3.063 3.095 3.071 3.103 54,446 3.0860 -0.52%
2019-11-13 0 3.820 3.710 3.820 3.830 3.840 3,000 11,500 3.8333 3.087 2.998 3.087 3.095 3.103 3,712 3.0979 -0.26%
2019-11-12 0 3.830 3.760 3.830 3.830 3.840 22,375 85,885 3.8384 3.095 3.039 3.095 3.095 3.103 27,687 3.1020 0.26%
2019-11-11 0 3.820 3.730 3.830 - - 1 3 3.0000 3.087 3.014 3.095 - - 1 2.4244 0.00%
2019-11-08 0 3.820 3.760 3.820 3.820 3.820 2,000 7,640 3.8200 3.087 3.039 3.087 3.087 3.087 2,475 3.0871 0.00%
2019-11-07 0 3.820 3.750 3.820 3.830 3.830 2,000 7,660 3.8300 3.087 3.031 3.087 3.095 3.095 2,475 3.0952 -0.52%
2019-11-06 0 3.840 3.750 3.840 3.840 3.840 11,000 42,240 3.8400 3.103 3.031 3.103 3.103 3.103 13,611 3.1033 0.00%
2019-11-05 0 3.840 3.790 3.900 3.840 3.840 18,000 69,120 3.8400 3.103 3.063 3.152 3.103 3.103 22,273 3.1033 0.00%
2019-11-04 0 3.840 3.750 3.880 - - 0 0 - 3.103 3.031 3.136 - - 0 - 0.00%
2019-11-01 0 3.840 3.780 3.840 - - 0 0 - 3.103 3.055 3.103 - - 0 - -0.26%
2019-10-31 0 3.850 3.730 3.900 - - 3 10 3.3333 3.111 3.014 3.152 - - 4 2.6938 0.00%
2019-10-30 0 3.850 3.750 3.850 - - 1 3 3.0000 3.111 3.031 3.111 - - 1 2.4244 0.00%
2019-10-29 0 3.850 3.720 3.880 - - 0 0 - 3.111 3.006 3.136 - - 0 - 0.00%
2019-10-28 0 3.850 3.800 3.910 3.850 3.850 4,000 15,460 3.8650 3.111 3.071 3.160 3.111 3.111 4,950 3.1235 -2.53%
2019-10-25 0 3.950 3.720 3.980 - - 0 0 - 3.192 3.006 3.216 - - 0 - 0.00%
2019-10-24 0 3.950 3.720 3.950 - - 0 0 - 3.192 3.006 3.192 - - 0 - 0.00%
2019-10-23 0 3.950 3.800 3.990 - - 0 0 - 3.192 3.071 3.225 - - 0 - 0.00%
2019-10-22 0 3.950 3.800 3.950 - - 0 0 - 3.192 3.071 3.192 - - 0 - 0.00%
2019-10-21 0 3.950 3.780 3.980 3.950 4.000 20,000 79,780 3.9890 3.192 3.055 3.216 3.192 3.233 24,748 3.2237 0.25%
2019-10-18 0 3.940 3.680 3.940 3.940 3.940 1,000 3,940 3.9400 3.184 2.974 3.184 3.184 3.184 1,237 3.1841 2.34%
2019-10-17 0 3.850 3.850 3.950 - - 0 0 - 3.111 3.111 3.192 - - 0 - 1.32%
2019-10-16 0 3.800 3.800 3.930 - - 0 0 - 3.071 3.071 3.176 - - 0 - 0.00%
2019-10-15 0 3.800 3.640 3.890 3.800 3.800 10,000 38,000 3.8000 3.071 2.942 3.144 3.071 3.071 12,374 3.0710 0.00%
2019-10-14 0 3.800 3.720 3.940 - - 0 0 - 3.071 3.006 3.184 - - 0 - 0.00%
2019-10-11 0 3.800 3.800 3.900 3.800 3.900 30,000 115,390 3.8463 3.071 3.071 3.152 3.071 3.152 37,122 3.1084 -2.06%
2019-10-10 0 3.880 3.720 3.880 - - 0 0 - 3.136 3.006 3.136 - - 0 - 0.00%
2019-10-09 0 3.880 3.720 3.880 3.700 3.880 4,000 15,000 3.7500 3.136 3.006 3.136 2.990 3.136 4,950 3.0306 1.31%
2019-10-08 0 3.830 3.720 3.900 - - 0 0 - 3.095 3.006 3.152 - - 0 - 0.00%
2019-10-04 0 3.830 3.740 3.930 3.760 3.830 2,000 7,590 3.7950 3.095 3.022 3.176 3.039 3.095 2,475 3.0669 0.79%
2019-10-03 0 3.800 3.720 3.900 3.800 3.800 10,000 38,000 3.8000 3.071 3.006 3.152 3.071 3.071 12,374 3.0710 -0.52%
2019-10-02 0 3.820 3.760 3.920 3.820 3.820 1,000 3,820 3.8200 3.087 3.039 3.168 3.087 3.087 1,237 3.0871 0.26%
2019-09-30 0 3.810 3.730 3.890 - - 0 0 - 3.079 3.014 3.144 - - 0 - 0.00%
2019-09-27 0 3.810 3.640 3.900 - - 0 0 - 3.079 2.942 3.152 - - 0 - 0.00%
2019-09-26 0 3.810 3.700 3.880 - - 0 0 - 3.079 2.990 3.136 - - 0 - 0.00%
2019-09-25 0 3.810 3.720 3.880 - - 0 0 - 3.079 3.006 3.136 - - 0 - 0.00%
2019-09-24 0 3.810 3.690 3.890 3.810 3.900 6,000 22,950 3.8250 3.079 2.982 3.144 3.079 3.152 7,424 3.0912 0.26%
2019-09-23 0 3.800 3.680 3.800 3.800 3.800 26,001 98,103 3.7730 3.071 2.974 3.071 3.071 3.071 32,174 3.0492 0.00%
2019-09-20 0 3.800 3.750 3.900 - - 0 0 - 3.071 3.031 3.152 - - 0 - 0.00%
2019-09-19 0 3.800 3.700 3.900 - - 0 0 - 3.071 2.990 3.152 - - 0 - 0.00%
2019-09-18 0 3.800 3.710 3.850 3.800 3.940 10,000 38,140 3.8140 3.071 2.998 3.111 3.071 3.184 12,374 3.0823 0.00%
2019-09-17 0 3.800 3.670 3.800 3.640 3.800 48,000 178,750 3.7240 3.071 2.966 3.071 2.942 3.071 59,395 3.0095 0.00%
2019-09-16 0 3.800 3.720 3.900 3.800 3.930 49,000 187,090 3.8182 3.071 3.006 3.152 3.071 3.176 60,633 3.0856 -4.76%
2019-09-13 0 3.990 3.700 3.990 3.990 3.990 1,000 3,990 3.9900 3.225 2.990 3.225 3.225 3.225 1,237 3.2245 2.31%
2019-09-12 0 3.900 3.720 3.990 - - 0 0 - 3.152 3.006 3.225 - - 0 - 0.00%
2019-09-11 0 3.900 3.700 3.990 - - 0 0 - 3.152 2.990 3.225 - - 0 - 0.00%
2019-09-10 0 3.900 3.680 3.980 3.900 3.970 62,002 241,947 3.9022 3.152 2.974 3.216 3.152 3.208 76,721 3.1536 -2.01%
2019-09-09 0 3.980 3.710 3.990 - - 0 0 - 3.216 2.998 3.225 - - 0 - 0.00%
2019-09-06 0 3.980 3.800 3.980 3.980 3.980 1,000 3,980 3.9800 3.216 3.071 3.216 3.216 3.216 1,237 3.2164 2.05%
2019-09-05 0 3.900 3.790 3.900 - - 0 0 - 3.152 3.063 3.152 - - 0 - -2.01%
2019-09-04 0 3.980 3.680 3.980 - - 0 0 - 3.216 2.974 3.216 - - 0 - 0.00%
2019-09-03 0 3.980 3.780 3.980 - - 0 0 - 3.216 3.055 3.216 - - 0 - 0.00%
2019-09-02 0 3.980 3.700 3.980 - - 0 0 - 3.216 2.990 3.216 - - 0 - -0.50%
2019-08-30 0 4.000 3.850 4.000 3.880 4.000 4,000 15,640 3.9100 3.233 3.111 3.233 3.136 3.233 4,950 3.1599 3.90%
2019-08-29 0 3.850 3.720 4.000 3.850 3.850 1,000 3,850 3.8500 3.111 3.006 3.233 3.111 3.111 1,237 3.1114 1.32%
2019-08-28 0 3.800 3.830 3.870 3.800 3.820 6,030 22,970 3.8093 3.071 3.095 3.128 3.071 3.087 7,462 3.0785 -2.31%
2019-08-27 0 3.890 3.780 3.890 - - 0 0 - 3.144 3.055 3.144 - - 0 - -1.02%
2019-08-26 0 3.930 3.710 3.980 - - 0 0 - 3.176 2.998 3.216 - - 0 - 0.00%
2019-08-23 0 3.930 3.750 3.930 - - 0 0 - 3.176 3.031 3.176 - - 0 - -1.50%
2019-08-22 0 3.990 3.870 4.000 3.870 3.990 31,303 121,680 3.8872 3.225 3.128 3.233 3.128 3.225 38,734 3.1414 0.25%
2019-08-21 0 3.980 3.980 4.000 3.920 3.920 22,000 86,120 3.9145 3.216 3.216 3.233 3.168 3.168 27,223 3.1635 -1.73%
2019-08-20 0 4.050 3.900 4.050 4.000 4.050 11,003 44,111 4.0090 3.273 3.152 3.273 3.233 3.273 13,615 3.2399 2.53%
2019-08-19 0 3.950 3.950 3.990 3.850 3.950 61,512 241,246 3.9219 3.192 3.192 3.225 3.111 3.192 76,115 3.1695 2.60%
2019-08-16 0 3.850 3.850 4.000 3.750 3.750 3,000 11,250 3.7500 3.111 3.111 3.233 3.031 3.031 3,712 3.0306 -0.77%
2019-08-15 0 3.880 3.750 3.880 - - 0 0 - 3.136 3.031 3.136 - - 0 - 0.00%
2019-08-14 0 3.880 3.800 3.880 - - 0 0 - 3.136 3.071 3.136 - - 0 - 0.00%
2019-08-13 0 3.880 3.600 3.880 3.880 3.880 3,000 11,640 3.8800 3.136 2.909 3.136 3.136 3.136 3,712 3.1356 -1.02%
2019-08-12 0 3.920 3.750 3.920 - - 0 0 - 3.168 3.031 3.168 - - 0 - -0.25%
2019-08-09 0 3.930 3.800 3.960 - - 0 0 - 3.176 3.071 3.200 - - 0 - 0.00%
2019-08-08 0 3.930 3.930 4.000 3.930 3.930 6,000 23,580 3.9300 3.176 3.176 3.233 3.176 3.176 7,424 3.1760 -0.76%
2019-08-07 0 3.960 3.820 4.000 - - 0 0 - 3.200 3.087 3.233 - - 0 - 0.00%
2019-08-06 0 3.960 3.900 3.960 3.900 3.960 23,000 89,880 3.9078 3.200 3.152 3.200 3.152 3.200 28,460 3.1581 -1.00%
2019-08-05 0 4.000 3.960 4.030 4.000 4.070 35,000 141,050 4.0300 3.233 3.200 3.257 3.233 3.289 43,309 3.2568 -2.68%
2019-08-02 0 4.110 4.160 4.170 4.080 4.170 16,000 65,580 4.0988 3.321 3.362 3.370 3.297 3.370 19,798 3.3124 -2.14%
2019-08-01 0 4.200 4.080 4.280 - - 0 0 - 3.394 3.297 3.459 - - 0 - 0.00%
2019-07-31 0 4.200 4.060 4.400 - - 0 0 - 3.394 3.281 3.556 - - 0 - 0.00%
2019-07-30 0 4.200 4.100 4.200 - - 0 0 - 3.394 3.313 3.394 - - 0 - 0.00%
2019-07-29 0 4.200 4.060 4.200 4.070 4.230 38,000 159,470 4.1966 3.394 3.281 3.394 3.289 3.418 47,021 3.3915 1.45%
2019-07-26 0 4.140 4.080 4.160 - - 0 0 - 3.346 3.297 3.362 - - 0 - 0.00%
2019-07-25 0 4.140 4.080 4.160 - - 0 0 - 3.346 3.297 3.362 - - 0 - 0.00%
2019-07-24 0 4.140 4.140 4.150 4.060 4.160 26,000 107,460 4.1331 3.346 3.346 3.354 3.281 3.362 32,172 3.3401 -0.24%
2019-07-23 0 4.150 4.100 4.270 - - 0 0 - 3.354 3.313 3.451 - - 0 - 0.00%
2019-07-22 0 4.150 4.110 4.280 4.150 4.400 62,000 258,820 4.1745 3.354 3.321 3.459 3.354 3.556 76,719 3.3736 0.24%
2019-07-19 0 4.140 4.140 4.150 - - 0 0 - 3.346 3.346 3.354 - - 0 - 0.73%
2019-07-18 0 4.110 4.100 4.140 4.110 4.110 3,004 12,345 4.1095 3.321 3.313 3.346 3.321 3.321 3,717 3.3211 0.49%
2019-07-17 0 4.090 4.010 4.140 - - 553 2,206 3.9892 3.305 3.241 3.346 - - 684 3.2238 0.00%
2019-07-16 0 4.090 4.010 4.220 4.090 4.090 1,000 4,090 4.0900 3.305 3.241 3.410 3.305 3.305 1,237 3.3053 -0.73%
2019-07-15 0 4.120 4.000 4.350 4.010 4.120 3,043 12,310 4.0453 3.330 3.233 3.515 3.241 3.330 3,765 3.2692 -0.72%
2019-07-12 0 4.150 4.010 4.350 4.010 4.150 4,300 17,368 4.0391 3.354 3.241 3.515 3.241 3.354 5,321 3.2642 0.00%
2019-07-11 0 4.150 4.000 4.150 - - 1 3 3.0000 3.354 3.233 3.354 - - 1 2.4244 0.00%
2019-07-10 0 4.150 3.960 4.150 - - 0 0 - 3.354 3.200 3.354 - - 0 - 0.00%
2019-07-09 0 4.150 3.960 4.150 - - 0 0 - 3.354 3.200 3.354 - - 0 - 0.00%
2019-07-08 0 4.150 4.000 4.170 - - 1 4 4.0000 3.354 3.233 3.370 - - 1 3.2326 0.00%
2019-07-05 0 4.150 4.000 4.150 4.150 4.150 10,000 41,500 4.1500 3.354 3.233 3.354 3.354 3.354 12,374 3.3538 1.47%
2019-07-04 0 4.090 3.970 4.100 4.080 4.090 6,000 24,520 4.0867 3.305 3.208 3.313 3.297 3.305 7,424 3.3026 1.49%
2019-07-03 0 4.030 4.000 4.060 4.030 4.030 1,000 4,030 4.0300 3.257 3.233 3.281 3.257 3.257 1,237 3.2568 0.75%
2019-07-02 0 4.000 3.910 4.060 4.000 4.000 1,000 4,000 4.0000 3.233 3.160 3.281 3.233 3.233 1,237 3.2326 0.76%
2019-06-28 0 3.970 3.900 4.030 3.970 4.000 2,000 7,970 3.9850 3.208 3.152 3.257 3.208 3.233 2,475 3.2205 -0.50%
2019-06-27 0 3.990 3.770 4.400 - - 0 0 - 3.225 3.047 3.556 - - 0 - 0.00%
2019-06-26 0 3.990 3.750 4.400 - - 0 0 - 3.225 3.031 3.556 - - 0 - 0.00%
2019-06-25 0 3.990 3.750 4.000 - - 0 0 - 3.225 3.031 3.233 - - 0 - 0.00%
2019-06-24 0 3.990 3.740 4.140 3.990 4.010 19,000 75,970 3.9984 3.225 3.022 3.346 3.225 3.241 23,511 3.2313 0.25%
2019-06-21 0 3.980 3.980 4.050 - - 0 0 - 3.216 3.216 3.273 - - 0 - 0.00%
2019-06-20 0 3.980 3.980 4.090 - - 0 0 - 3.216 3.216 3.305 - - 0 - 0.00%
2019-06-19 0 3.980 3.980 4.000 - - 0 0 - 3.216 3.216 3.233 - - 0 - 0.00%
2019-06-18 0 3.980 3.980 4.000 3.980 4.010 28,000 111,960 3.9986 3.216 3.216 3.233 3.216 3.241 34,647 3.2314 -1.00%
2019-06-17 0 4.020 4.020 4.050 - - 0 0 - 3.249 3.249 3.273 - - 0 - 0.50%
2019-06-14 0 4.000 4.000 4.040 - - 0 0 - 3.233 3.233 3.265 - - 0 - 0.25%
2019-06-13 0 3.990 3.800 4.030 - - 0 0 - 3.225 3.071 3.257 - - 0 - 0.00%
2019-06-12 0 3.990 3.750 3.990 3.990 3.990 2,000 7,980 3.9900 3.225 3.031 3.225 3.225 3.225 2,475 3.2245 0.00%
2019-06-11 0 3.990 3.910 3.990 3.950 3.990 3,000 11,930 3.9767 3.225 3.160 3.225 3.192 3.225 3,712 3.2137 0.00%
2019-06-10 0 3.990 3.900 3.990 3.990 3.990 20,101 80,189 3.9893 3.225 3.152 3.225 3.225 3.225 24,873 3.2239 0.00%
2019-06-06 0 3.990 3.850 3.990 - - 0 0 - 3.225 3.111 3.225 - - 0 - 0.00%
2019-06-05 0 3.990 3.820 3.990 - - 0 0 - 3.225 3.087 3.225 - - 0 - 0.00%
2019-06-04 0 3.990 3.820 3.990 - - 0 0 - 3.225 3.087 3.225 - - 0 - 0.00%
2019-06-03 0 3.990 3.800 4.000 3.990 4.000 11,000 43,900 3.9909 3.225 3.071 3.233 3.225 3.233 13,611 3.2252 -0.50%
2019-05-31 0 4.010 3.860 4.070 - - 0 0 - 3.241 3.119 3.289 - - 0 - 0.00%
2019-05-30 0 4.010 4.010 4.090 3.980 4.060 20,001 80,243 4.0119 3.241 3.241 3.305 3.216 3.281 24,749 3.2422 -1.96%
2019-05-29 0 4.090 4.060 4.090 - - 0 0 - 3.305 3.281 3.305 - - 0 - 0.00%
2019-05-28 0 4.090 3.920 4.090 - - 4 15 3.7500 3.305 3.168 3.305 - - 5 3.0306 0.00%
2019-05-27 0 4.090 3.860 4.090 - - 0 0 - 3.305 3.119 3.305 - - 0 - 0.00%
2019-05-24 0 4.090 3.970 4.090 - - 0 0 - 3.305 3.208 3.305 - - 0 - 0.00%
2019-05-23 0 4.090 4.020 4.090 - - 0 0 - 3.305 3.249 3.305 - - 0 - 0.00%
2019-05-22 0 4.090 4.030 4.090 4.030 4.090 12,000 48,480 4.0400 3.305 3.257 3.305 3.257 3.305 14,849 3.2649 -0.24%
2019-05-21 0 4.100 4.030 4.100 - - 0 0 - 3.313 3.257 3.313 - - 0 - 0.00%
2019-05-20 0 4.100 4.040 4.120 4.100 4.100 5,000 20,500 4.1000 3.313 3.265 3.330 3.313 3.313 6,187 3.3134 0.24%
2019-05-17 0 4.090 4.050 4.090 4.070 4.090 6,000 24,440 4.0733 3.305 3.273 3.305 3.289 3.305 7,424 3.2919 0.49%
2019-05-16 0 4.070 4.070 4.090 4.050 4.050 35,000 141,750 4.0500 3.289 3.289 3.305 3.273 3.273 43,309 3.2730 0.49%
2019-05-15 0 4.050 4.050 4.060 4.020 4.060 18,000 72,470 4.0261 3.273 3.273 3.281 3.249 3.281 22,273 3.2537 -1.70%
2019-05-14 0 4.120 4.000 4.120 - - 0 0 - 3.330 3.233 3.330 - - 0 - -1.44%
2019-05-10 0 4.180 4.100 4.180 - - 0 0 - 3.378 3.313 3.378 - - 0 - 0.00%
2019-05-09 0 4.180 4.100 4.180 4.190 4.190 4,000 16,760 4.1900 3.378 3.313 3.378 3.386 3.386 4,950 3.3861 0.00%
2019-05-08 0 4.180 4.120 4.180 4.180 4.180 5,000 20,900 4.1800 3.378 3.330 3.378 3.378 3.378 6,187 3.3781 -0.48%
2019-05-07 0 4.200 4.150 4.200 - - 0 0 - 3.394 3.354 3.394 - - 0 - 0.00%
2019-05-06 0 4.200 4.110 4.200 4.200 4.200 3,000 12,600 4.2000 3.394 3.321 3.394 3.394 3.394 3,712 3.3942 -0.94%
2019-05-03 0 4.240 4.190 4.240 - - 0 0 - 3.427 3.386 3.427 - - 0 - -0.47%
2019-05-02 0 4.260 4.190 4.260 4.200 4.260 23,405 98,460 4.2068 3.443 3.386 3.443 3.394 3.443 28,961 3.3997 -0.23%
2019-04-30 0 4.270 4.190 4.310 - - 0 0 - 3.451 3.386 3.483 - - 0 - 0.00%
2019-04-29 0 4.270 4.190 4.270 - - 0 0 - 3.451 3.386 3.451 - - 0 - 0.00%
2019-04-26 0 4.270 4.150 4.300 - - 0 0 - 3.451 3.354 3.475 - - 0 - 0.00%
2019-04-25 0 4.270 4.190 4.270 - - 0 0 - 3.451 3.386 3.451 - - 0 - 0.00%
2019-04-24 0 4.270 4.210 4.270 4.270 4.270 21,000 89,670 4.2700 3.451 3.402 3.451 3.451 3.451 25,985 3.4508 -0.47%
2019-04-23 0 4.290 4.230 4.290 4.200 4.290 32,000 134,580 4.2056 3.467 3.418 3.467 3.394 3.467 39,597 3.3988 0.47%
2019-04-18 0 4.270 4.170 4.270 - - 0 0 - 3.451 3.370 3.451 - - 0 - 0.00%
2019-04-17 0 4.270 4.160 4.270 4.260 4.270 10,000 42,680 4.2680 3.451 3.362 3.451 3.443 3.451 12,374 3.4492 0.00%
2019-04-16 0 4.270 4.180 4.270 4.200 4.290 3,000 12,730 4.2433 3.451 3.378 3.451 3.394 3.467 3,712 3.4292 1.67%
2019-04-15 0 4.200 4.200 4.220 4.160 4.220 77,703 324,842 4.1806 3.394 3.394 3.410 3.362 3.410 96,150 3.3785 -0.71%
2019-04-12 0 4.230 4.180 4.230 4.170 4.240 34,000 143,180 4.2112 3.418 3.378 3.418 3.370 3.427 42,072 3.4032 -0.94%
2019-04-11 0 4.270 4.170 4.270 4.160 4.270 45,000 190,010 4.2224 3.451 3.370 3.451 3.362 3.451 55,683 3.4124 0.23%
2019-04-10 0 4.260 4.260 4.280 4.260 4.430 59,000 253,600 4.2983 3.443 3.443 3.459 3.443 3.580 73,007 3.4737 -3.18%
2019-04-09 0 4.400 4.270 4.400 4.420 4.420 13,000 57,460 4.4200 3.556 3.451 3.556 3.572 3.572 16,086 3.5720 -1.79%
2019-04-08 0 4.480 4.390 4.480 4.390 4.480 48,000 211,010 4.3960 3.620 3.548 3.620 3.548 3.620 59,395 3.5526 2.05%
2019-04-04 0 4.390 4.350 4.390 4.350 4.390 37,889 165,151 4.3588 3.548 3.515 3.548 3.515 3.548 46,884 3.5226 0.00%
2019-04-03 0 4.390 4.390 4.400 4.370 4.400 62,000 272,340 4.3926 3.548 3.548 3.556 3.532 3.556 76,719 3.5498 0.46%
2019-04-02 0 4.370 4.350 4.590 4.130 4.370 91,899 388,575 4.2283 3.532 3.515 3.709 3.338 3.532 113,716 3.4171 0.00%
2019-04-01 0 4.370 4.360 4.640 - - 1 4 4.0000 3.532 3.524 3.750 - - 1 3.2326 0.00%
2019-03-29 0 4.370 4.230 4.370 4.290 4.390 54,000 232,780 4.3107 3.532 3.418 3.532 3.467 3.548 66,820 3.4837 0.46%
2019-03-28 0 4.350 4.340 4.350 4.350 4.400 70,000 305,160 4.3594 3.515 3.507 3.515 3.515 3.556 86,618 3.5231 -0.68%
2019-03-27 0 4.380 4.330 4.380 4.350 4.400 12,000 52,680 4.3900 3.540 3.499 3.540 3.515 3.556 14,849 3.5478 0.92%
2019-03-26 0 4.340 4.340 4.360 4.310 4.370 152,098 660,051 4.3396 3.507 3.507 3.524 3.483 3.532 188,206 3.5071 -3.23%
2019-03-25 0 4.560 4.430 4.560 4.560 4.570 40,000 182,600 4.5650 3.625 3.521 3.625 3.625 3.632 50,324 3.6285 -0.87%
2019-03-22 0 4.600 4.350 4.600 - - 0 0 - 3.656 3.458 3.656 - - 0 - 0.00%
2019-03-21 0 4.600 4.460 4.630 - - 0 0 - 3.656 3.545 3.680 - - 0 - 0.00%
2019-03-20 0 4.600 4.420 4.640 4.600 4.600 34,000 156,400 4.6000 3.656 3.513 3.688 3.656 3.656 42,775 3.6563 -1.08%
2019-03-19 0 4.650 4.340 4.650 4.650 4.650 1,000 4,650 4.6500 3.696 3.450 3.696 3.696 3.696 1,258 3.6961 4.26%
2019-03-18 0 4.460 4.400 4.600 - - 0 0 - 3.545 3.497 3.656 - - 0 - 0.00%
2019-03-15 0 4.460 4.380 4.550 4.350 4.550 32,000 142,800 4.4625 3.545 3.481 3.617 3.458 3.617 40,259 3.5470 -2.62%
2019-03-14 0 4.580 4.380 4.580 - - 0 0 - 3.640 3.481 3.640 - - 0 - 0.00%
2019-03-13 0 4.580 4.460 4.580 - - 0 0 - 3.640 3.545 3.640 - - 0 - 0.00%
2019-03-12 0 4.580 4.400 4.580 - - 0 0 - 3.640 3.497 3.640 - - 0 - 0.00%
2019-03-11 0 4.580 4.360 4.580 - - 0 0 - 3.640 3.466 3.640 - - 0 - 0.00%
2019-03-08 0 4.580 4.380 4.580 - - 0 0 - 3.640 3.481 3.640 - - 0 - 0.00%
2019-03-07 0 4.580 4.500 4.580 - - 0 0 - 3.640 3.577 3.640 - - 0 - 0.00%
2019-03-06 0 4.580 4.450 4.600 - - 0 0 - 3.640 3.537 3.656 - - 0 - 0.00%
2019-03-05 0 4.580 4.420 4.580 - - 0 0 - 3.640 3.513 3.640 - - 0 - -0.22%
2019-03-04 0 4.590 4.420 4.590 4.500 4.600 13,000 59,600 4.5846 3.648 3.513 3.648 3.577 3.656 16,355 3.6441 2.00%
2019-03-01 0 4.500 3.550 4.500 4.500 4.500 9,000 40,500 4.5000 3.577 2.822 3.577 3.577 3.577 11,323 3.5768 -2.17%
2019-02-28 0 4.600 4.380 4.600 - - 0 0 - 3.656 3.481 3.656 - - 0 - -0.43%
2019-02-27 0 4.620 4.520 4.620 4.620 4.620 1,000 4,620 4.6200 3.672 3.593 3.672 3.672 3.672 1,258 3.6722 0.43%
2019-02-26 0 4.600 4.500 4.600 4.500 4.600 12,000 54,200 4.5167 3.656 3.577 3.656 3.577 3.656 15,097 3.5901 0.00%
2019-02-25 0 4.600 4.590 4.600 4.590 4.600 12,000 55,190 4.5992 3.656 3.648 3.656 3.648 3.656 15,097 3.6557 0.00%
2019-02-22 0 4.600 4.600 4.630 4.470 4.610 30,788 140,894 4.5763 3.656 3.656 3.680 3.553 3.664 38,734 3.6375 0.00%
2019-02-21 0 4.600 4.510 4.600 4.600 4.600 3,000 13,800 4.6000 3.656 3.585 3.656 3.656 3.656 3,774 3.6563 0.00%
2019-02-20 0 4.600 4.500 4.600 4.620 4.620 1,000 4,620 4.6200 3.656 3.577 3.656 3.672 3.672 1,258 3.6722 -0.43%
2019-02-19 0 4.620 4.420 4.620 4.620 4.620 1,000 4,620 4.6200 3.672 3.513 3.672 3.672 3.672 1,258 3.6722 1.32%
2019-02-18 0 4.560 4.520 4.610 4.550 4.560 34,000 154,890 4.5556 3.625 3.593 3.664 3.617 3.625 42,775 3.6210 0.88%
2019-02-15 0 4.520 4.460 4.520 4.520 4.520 3,000 13,560 4.5200 3.593 3.545 3.593 3.593 3.593 3,774 3.5927 -0.88%
2019-02-14 0 4.560 4.500 4.560 4.550 4.630 14,000 63,930 4.5664 3.625 3.577 3.625 3.617 3.680 17,613 3.6296 -1.72%
2019-02-13 0 4.640 4.560 4.640 4.650 4.650 1,000 4,650 4.6500 3.688 3.625 3.688 3.696 3.696 1,258 3.6961 -0.22%
2019-02-12 0 4.650 4.500 4.650 - - 0 0 - 3.696 3.577 3.696 - - 0 - -2.52%
2019-02-11 0 4.770 4.400 4.770 4.550 4.770 8,000 36,620 4.5775 3.791 3.497 3.791 3.617 3.791 10,065 3.6384 5.07%
2019-02-08 0 4.540 4.260 4.540 4.450 4.550 40,000 179,620 4.4905 3.609 3.386 3.609 3.537 3.617 50,324 3.5693 0.89%
2019-02-04 0 4.500 4.350 4.500 4.500 4.500 1,000 4,500 4.5000 3.577 3.458 3.577 3.577 3.577 1,258 3.5768 0.45%
2019-02-01 0 4.480 4.430 4.500 4.450 4.480 37,000 164,860 4.4557 3.561 3.521 3.577 3.537 3.561 46,549 3.5416 0.00%
2019-01-31 0 4.480 4.400 4.480 4.400 4.480 3,000 13,280 4.4267 3.561 3.497 3.561 3.497 3.561 3,774 3.5186 2.28%
2019-01-30 0 4.380 4.250 4.480 4.380 4.390 20,000 87,630 4.3815 3.481 3.378 3.561 3.481 3.489 25,162 3.4827 -0.45%
2019-01-29 0 4.400 4.330 4.400 - - 0 0 - 3.497 3.442 3.497 - - 0 - -1.12%
2019-01-28 0 4.450 4.350 4.450 4.480 4.490 12,000 53,860 4.4883 3.537 3.458 3.537 3.561 3.569 15,097 3.5676 -1.11%
2019-01-25 0 4.500 4.300 4.500 4.300 4.500 15,000 65,370 4.3580 3.577 3.418 3.577 3.418 3.577 18,871 3.4640 4.65%
2019-01-24 0 4.300 4.120 4.300 - - 0 0 - 3.418 3.275 3.418 - - 0 - 0.00%
2019-01-23 0 4.300 4.200 4.350 - - 0 0 - 3.418 3.338 3.458 - - 0 - 0.00%
2019-01-22 0 4.300 4.230 4.300 4.300 4.300 54,000 232,200 4.3000 3.418 3.362 3.418 3.418 3.418 67,937 3.4179 -0.69%
2019-01-21 0 4.330 4.300 4.330 - - 0 0 - 3.442 3.418 3.442 - - 0 - -0.23%
2019-01-18 0 4.340 4.260 4.340 - - 0 0 - 3.450 3.386 3.450 - - 0 - 0.00%
2019-01-17 0 4.340 4.230 4.350 - - 0 0 - 3.450 3.362 3.458 - - 0 - 0.00%
2019-01-16 0 4.340 4.270 4.340 4.300 4.340 4,000 17,280 4.3200 3.450 3.394 3.450 3.418 3.450 5,032 3.4338 -1.14%
2019-01-15 0 4.390 4.300 4.390 - - 0 0 - 3.489 3.418 3.489 - - 0 - 0.00%
2019-01-14 0 4.390 4.250 4.390 4.250 4.390 4,000 17,280 4.3200 3.489 3.378 3.489 3.378 3.489 5,032 3.4338 2.81%
2019-01-11 0 4.270 4.250 4.390 - - 0 0 - 3.394 3.378 3.489 - - 0 - 0.00%
2019-01-10 0 4.270 4.230 4.300 - - 0 0 - 3.394 3.362 3.418 - - 0 - 0.00%
2019-01-09 0 4.270 4.250 4.340 - - 0 0 - 3.394 3.378 3.450 - - 0 - 0.00%
2019-01-08 0 4.270 4.220 4.280 4.200 4.270 32,404 138,254 4.2666 3.394 3.354 3.402 3.338 3.394 40,767 3.3913 0.00%
2019-01-07 0 4.270 4.200 4.280 4.210 4.270 43,044 181,817 4.2240 3.394 3.338 3.402 3.346 3.394 54,153 3.3575 0.00%
2019-01-04 0 4.270 4.250 4.400 4.250 4.280 39,184 166,962 4.2610 3.394 3.378 3.497 3.378 3.402 49,297 3.3869 0.47%
2019-01-03 0 4.250 4.220 4.250 4.270 4.270 6,282 26,795 4.2654 3.378 3.354 3.378 3.394 3.394 7,903 3.3903 -0.47%
2019-01-02 0 4.270 4.250 4.280 4.270 4.300 50,000 214,160 4.2832 3.394 3.378 3.402 3.394 3.418 62,905 3.4045 -0.70%
2018-12-31 0 4.300 4.250 4.300 4.250 4.300 58,000 248,850 4.2905 3.418 3.378 3.418 3.378 3.418 72,969 3.4103 0.00%
2018-12-28 0 4.300 4.250 4.400 4.300 4.420 96,030 417,573 4.3484 3.418 3.378 3.497 3.418 3.513 120,815 3.4563 -4.44%
2018-12-27 0 4.500 4.300 4.500 - - 0 0 - 3.577 3.418 3.577 - - 0 - 0.00%
2018-12-24 0 4.500 4.200 4.500 4.300 4.500 14,000 60,400 4.3143 3.577 3.338 3.577 3.418 3.577 17,613 3.4292 3.45%
2018-12-21 0 4.350 4.340 4.370 4.350 4.400 21,000 91,530 4.3586 3.458 3.450 3.474 3.458 3.497 26,420 3.4644 -2.25%
2018-12-20 0 4.450 4.400 4.500 - - 0 0 - 3.537 3.497 3.577 - - 0 - 0.00%
2018-12-19 0 4.450 4.400 4.500 - - 0 0 - 3.537 3.497 3.577 - - 0 - 0.00%
2018-12-18 0 4.450 4.400 4.450 - - 0 0 - 3.537 3.497 3.537 - - 0 - 0.00%
2018-12-17 0 4.450 4.400 4.500 - - 0 0 - 3.537 3.497 3.577 - - 0 - 0.00%
2018-12-14 0 4.450 4.400 4.450 4.500 4.520 8,000 36,060 4.5075 3.537 3.497 3.537 3.577 3.593 10,065 3.5828 0.00%
2018-12-13 0 4.450 4.400 4.490 4.400 4.540 13,000 57,730 4.4408 3.537 3.497 3.569 3.497 3.609 16,355 3.5298 0.00%
2018-12-12 0 4.450 4.400 4.450 4.450 4.450 22,000 97,900 4.4500 3.537 3.497 3.537 3.537 3.537 27,678 3.5371 4.95%
2018-12-11 0 4.240 4.240 4.500 4.240 4.500 43,000 188,460 4.3828 3.370 3.370 3.577 3.370 3.577 54,098 3.4837 -5.36%
2018-12-10 0 4.480 4.330 4.480 4.300 4.480 255,255 1,113,657 4.3629 3.561 3.442 3.561 3.418 3.561 321,134 3.4679 4.19%
2018-12-07 0 4.300 4.300 4.470 4.300 4.400 46,000 201,600 4.3826 3.418 3.418 3.553 3.418 3.497 57,872 3.4835 -3.80%
2018-12-06 0 4.470 4.400 4.480 - - 0 0 - 3.553 3.497 3.561 - - 0 - 0.00%
2018-12-05 0 4.470 4.400 4.470 - - 0 0 - 3.553 3.497 3.553 - - 0 - -0.22%
2018-12-04 0 4.480 4.450 4.480 4.480 4.480 15,905 71,208 4.4771 3.561 3.537 3.561 3.561 3.561 20,010 3.5586 0.22%
2018-12-03 0 4.470 4.400 4.480 - - 0 0 - 3.553 3.497 3.561 - - 0 - 0.00%
2018-11-30 0 4.470 4.380 4.470 4.400 4.470 8,000 35,340 4.4175 3.553 3.481 3.553 3.497 3.553 10,065 3.5113 0.68%
2018-11-29 0 4.440 4.390 4.450 4.400 4.440 31,000 136,440 4.4013 3.529 3.489 3.537 3.497 3.529 39,001 3.4984 1.37%
2018-11-28 0 4.380 4.380 4.500 - - 0 0 - 3.481 3.481 3.577 - - 0 - 1.86%
2018-11-27 0 4.300 4.300 4.500 4.260 4.440 13,004 57,257 4.4030 3.418 3.418 3.577 3.386 3.529 16,360 3.4998 -4.44%
2018-11-26 0 4.500 4.400 4.500 4.500 4.500 10,003 45,013 4.5000 3.577 3.497 3.577 3.577 3.577 12,585 3.5768 -0.88%
2018-11-23 0 4.540 4.500 4.540 4.540 4.540 11,000 49,940 4.5400 3.609 3.577 3.609 3.609 3.609 13,839 3.6086 -0.00%
2018-11-22 0 4.690 4.650 4.690 4.690 4.700 25,000 116,870 4.6748 3.609 3.578 3.609 3.609 3.616 32,491 3.5969 -0.21%
2018-11-21 0 4.700 4.650 4.700 4.690 4.710 16,000 75,060 4.6913 3.616 3.578 3.616 3.609 3.624 20,795 3.6096 1.29%
2018-11-20 0 4.640 4.640 4.870 4.630 4.740 68,000 316,390 4.6528 3.570 3.570 3.747 3.562 3.647 88,377 3.5800 -2.11%
2018-11-19 0 4.740 4.650 4.740 4.740 4.740 58,000 274,920 4.7400 3.647 3.578 3.647 3.647 3.647 75,380 3.6471 -1.86%
2018-11-16 0 4.830 4.650 4.860 - - 0 0 - 3.716 3.578 3.739 - - 0 - 0.00%
2018-11-15 0 4.830 4.620 4.830 4.850 4.850 20,000 97,000 4.8500 3.716 3.555 3.716 3.732 3.732 25,993 3.7318 0.84%
2018-11-14 0 4.790 4.600 4.790 - - 0 0 - 3.686 3.539 3.686 - - 0 - -0.21%
2018-11-13 0 4.800 4.600 4.800 4.800 4.800 1,000 4,800 4.8000 3.693 3.539 3.693 3.693 3.693 1,300 3.6933 1.48%
2018-11-12 0 4.730 4.600 4.770 - - 0 0 - 3.639 3.539 3.670 - - 0 - 0.00%
2018-11-09 0 4.730 4.600 4.730 4.730 4.750 16,000 75,920 4.7450 3.639 3.539 3.639 3.639 3.655 20,795 3.6510 0.00%
2018-11-08 0 4.730 4.610 4.740 4.720 4.730 30,000 141,630 4.7210 3.639 3.547 3.647 3.632 3.639 38,990 3.6325 -0.42%
2018-11-07 0 4.750 4.650 4.790 4.740 4.750 15,000 71,200 4.7467 3.655 3.578 3.686 3.647 3.655 19,495 3.6522 2.15%
2018-11-06 0 4.650 4.650 4.730 4.650 4.650 15,000 69,750 4.6500 3.578 3.578 3.639 3.578 3.578 19,495 3.5779 -1.06%
2018-11-05 0 4.700 4.650 4.790 - - 0 0 - 3.616 3.578 3.686 - - 0 - 0.00%
2018-11-02 0 4.700 4.700 4.840 4.700 4.790 64,000 302,220 4.7222 3.616 3.616 3.724 3.616 3.686 83,178 3.6334 0.64%
2018-11-01 0 4.670 4.620 4.790 4.610 4.790 75,000 356,130 4.7484 3.593 3.555 3.686 3.547 3.686 97,474 3.6536 -1.68%
2018-10-31 0 4.750 4.630 4.750 4.750 4.780 26,000 124,200 4.7769 3.655 3.562 3.655 3.655 3.678 33,791 3.6755 4.17%
2018-10-30 0 4.560 4.700 4.770 4.510 4.840 112,052 522,388 4.6620 3.509 3.616 3.670 3.470 3.724 145,629 3.5871 -0.65%
2018-10-29 0 4.590 4.470 4.650 - - 52 243 4.6731 3.532 3.439 3.578 - - 68 3.5956 0.00%
2018-10-26 0 4.590 4.460 4.590 4.600 4.610 47,022 216,511 4.6045 3.532 3.432 3.532 3.539 3.547 61,113 3.5428 -0.22%
2018-10-25 0 4.600 4.600 4.690 4.600 4.600 4,034 18,559 4.6006 3.539 3.539 3.609 3.539 3.539 5,243 3.5399 2.22%
2018-10-24 0 4.500 4.400 4.600 4.500 4.740 62,494 288,768 4.6207 3.462 3.386 3.539 3.462 3.647 81,221 3.5553 0.00%
2018-10-23 0 4.500 4.500 4.650 4.500 4.520 8,017 36,118 4.5052 3.462 3.462 3.578 3.462 3.478 10,419 3.4664 -3.23%
2018-10-22 0 4.650 4.600 4.650 - - 13 60 4.6154 3.578 3.539 3.578 - - 17 3.5512 -2.92%
2018-10-19 0 4.790 4.470 4.800 - - 0 0 - 3.686 3.439 3.693 - - 0 - 0.00%
2018-10-18 0 4.790 4.450 4.790 4.600 4.790 3,000 13,990 4.6633 3.686 3.424 3.686 3.539 3.686 3,899 3.5881 3.68%
2018-10-16 0 4.620 4.450 4.620 - - 0 0 - 3.555 3.424 3.555 - - 0 - -0.43%
2018-10-15 0 4.640 4.510 4.640 4.690 4.690 5,000 23,450 4.6900 3.570 3.470 3.570 3.609 3.609 6,498 3.6086 0.87%
2018-10-12 0 4.600 4.600 4.700 4.530 4.540 12,000 54,440 4.5367 3.539 3.539 3.616 3.486 3.493 15,596 3.4907 2.68%
2018-10-11 0 4.480 4.450 4.480 4.410 4.500 35,000 156,540 4.4726 3.447 3.424 3.447 3.393 3.462 45,488 3.4413 -4.68%
2018-10-10 0 4.700 4.600 4.700 - - 0 0 - 3.616 3.539 3.616 - - 0 - 0.00%
2018-10-09 0 4.700 4.640 4.760 4.700 4.700 1,000 4,700 4.7000 3.616 3.570 3.663 3.616 3.616 1,300 3.6163 1.29%
2018-10-08 0 4.640 4.600 4.880 - - 0 0 - 3.570 3.539 3.755 - - 0 - 0.00%
2018-10-05 0 4.640 4.560 4.640 4.640 4.640 7,000 32,480 4.6400 3.570 3.509 3.570 3.570 3.570 9,098 3.5702 0.43%
2018-10-04 0 4.620 4.610 4.850 4.510 4.620 27,000 124,080 4.5956 3.555 3.547 3.732 3.470 3.555 35,091 3.5360 -3.55%
2018-10-03 0 4.790 4.580 4.790 4.890 4.890 6,000 29,340 4.8900 3.686 3.524 3.686 3.763 3.763 7,798 3.7625 1.91%
2018-10-02 0 4.700 4.650 4.750 4.700 4.700 5,000 23,500 4.7000 3.616 3.578 3.655 3.616 3.616 6,498 3.6163 -1.05%
2018-09-28 0 4.750 4.600 4.870 - - 0 0 - 3.655 3.539 3.747 - - 0 - 0.00%
2018-09-27 0 4.750 4.630 4.890 - - 0 0 - 3.655 3.562 3.763 - - 0 - 0.00%
2018-09-26 0 4.750 4.650 4.830 4.750 4.800 27,000 128,500 4.7593 3.655 3.578 3.716 3.655 3.693 35,091 3.6619 -2.06%
2018-09-24 0 4.850 4.610 4.850 4.850 4.890 20,000 97,560 4.8780 3.732 3.547 3.732 3.732 3.763 25,993 3.7533 0.62%
2018-09-21 0 4.820 4.700 4.900 - - 0 0 - 3.709 3.616 3.770 - - 0 - 0.00%
2018-09-20 0 4.820 4.820 4.860 4.820 4.820 7,000 33,740 4.8200 3.709 3.709 3.739 3.709 3.709 9,098 3.7087 0.42%
2018-09-19 0 4.800 4.800 4.830 4.690 4.800 87,586 418,032 4.7728 3.693 3.693 3.716 3.609 3.693 113,832 3.6724 2.13%
2018-09-18 0 4.700 4.700 4.790 4.500 4.700 105,669 484,243 4.5826 3.616 3.616 3.686 3.462 3.616 137,334 3.5260 2.17%
2018-09-17 0 4.600 4.500 4.700 4.600 4.710 25,000 116,590 4.6636 3.539 3.462 3.616 3.539 3.624 32,491 3.5883 -3.16%
2018-09-14 0 4.750 4.550 4.750 - - 0 0 - 3.655 3.501 3.655 - - 0 - 0.00%
2018-09-13 0 4.750 4.500 4.750 4.780 4.780 1,000 4,780 4.7800 3.655 3.462 3.655 3.678 3.678 1,300 3.6779 4.40%
2018-09-12 0 4.550 4.550 4.570 4.500 4.600 32,693 147,639 4.5159 3.501 3.501 3.516 3.462 3.539 42,490 3.4747 -0.87%
2018-09-11 0 4.590 4.440 4.600 4.440 4.590 4,000 17,910 4.4775 3.532 3.416 3.539 3.416 3.532 5,199 3.4451 0.00%
2018-09-10 0 4.590 4.480 4.590 4.600 4.600 2,000 9,200 4.6000 3.532 3.447 3.532 3.539 3.539 2,599 3.5394 -0.22%
2018-09-07 0 4.600 4.540 4.600 4.550 4.830 9,000 42,150 4.6833 3.539 3.493 3.539 3.501 3.716 11,697 3.6035 0.22%
2018-09-06 0 4.590 4.500 4.590 4.500 4.590 60,000 270,090 4.5015 3.532 3.462 3.532 3.462 3.532 77,979 3.4636 -2.96%
2018-09-05 0 4.730 4.500 4.750 - - 0 0 - 3.639 3.462 3.655 - - 0 - 0.00%
2018-09-04 0 4.730 4.700 4.730 - - 0 0 - 3.639 3.616 3.639 - - 0 - 0.00%
2018-09-03 0 4.730 4.500 4.730 4.740 4.740 2,000 9,480 4.7400 3.639 3.462 3.639 3.647 3.647 2,599 3.6471 -1.25%
2018-08-31 0 4.790 4.700 4.790 - - 0 0 - 3.686 3.616 3.686 - - 0 - -1.03%
2018-08-30 0 4.840 4.600 4.840 - - 759 3,461 4.5599 3.724 3.539 3.724 - - 986 3.5086 -2.02%
2018-08-29 0 4.940 4.740 4.970 4.650 4.980 12,000 57,850 4.8208 3.801 3.647 3.824 3.578 3.832 15,596 3.7093 6.24%
2018-08-28 0 4.650 4.650 4.800 4.650 4.650 1,000 4,650 4.6500 3.578 3.578 3.693 3.578 3.578 1,300 3.5779 -3.13%
2018-08-27 0 4.800 4.600 4.840 - - 0 0 - 3.693 3.539 3.724 - - 0 - 0.00%
2018-08-24 0 4.800 4.500 4.800 - - 0 0 - 3.693 3.462 3.693 - - 0 - -0.83%
2018-08-23 0 4.840 4.600 4.840 - - 0 0 - 3.724 3.539 3.724 - - 0 - 0.00%
2018-08-22 0 4.840 4.700 4.850 4.700 4.840 11,000 51,840 4.7127 3.724 3.616 3.732 3.616 3.724 14,296 3.6261 0.41%
2018-08-21 0 4.820 4.750 4.840 4.700 4.830 8,000 37,860 4.7325 3.709 3.655 3.724 3.616 3.716 10,397 3.6413 -1.23%
2018-08-20 0 4.880 4.700 4.880 4.680 4.900 9,000 42,590 4.7322 3.755 3.616 3.755 3.601 3.770 11,697 3.6411 6.09%
2018-08-17 0 4.600 4.550 4.680 - - 0 0 - 3.539 3.501 3.601 - - 0 - 0.00%
2018-08-16 0 4.600 4.510 4.680 - - 0 0 - 3.539 3.470 3.601 - - 0 - 0.00%
2018-08-15 0 4.600 4.500 4.670 4.600 4.700 17,000 79,200 4.6588 3.539 3.462 3.593 3.539 3.616 22,094 3.5847 -2.13%
2018-08-14 0 4.700 4.600 4.750 4.700 4.700 10,000 47,000 4.7000 3.616 3.539 3.655 3.616 3.616 12,997 3.6163 0.00%
2018-08-13 0 4.700 4.700 4.770 4.700 4.700 7,000 32,900 4.7000 3.616 3.616 3.670 3.616 3.616 9,098 3.6163 0.00%
2018-08-10 0 4.700 4.610 4.750 4.700 4.810 112,000 530,400 4.7357 3.616 3.547 3.655 3.616 3.701 145,562 3.6438 -2.69%
2018-08-09 0 4.830 4.750 4.830 4.800 4.830 37,000 178,410 4.8219 3.716 3.655 3.716 3.693 3.716 48,087 3.7101 1.26%
2018-08-08 0 4.770 4.750 4.770 4.750 4.770 2,000 9,520 4.7600 3.670 3.655 3.670 3.655 3.670 2,599 3.6625 -0.21%
2018-08-07 0 4.780 4.700 4.790 4.700 4.780 45,000 211,580 4.7018 3.678 3.616 3.686 3.616 3.678 58,485 3.6177 -0.83%
2018-08-06 0 4.820 4.650 4.820 4.600 4.840 51,738 242,114 4.6796 3.709 3.578 3.709 3.539 3.724 67,242 3.6007 4.33%
2018-08-03 0 4.620 4.600 4.640 - - 0 0 - 3.555 3.539 3.570 - - 0 - 0.00%
2018-08-02 0 4.620 4.610 4.640 - - 0 0 - 3.555 3.547 3.570 - - 0 - 0.00%
2018-08-01 0 4.620 4.570 4.700 4.610 4.750 116,000 537,750 4.6358 3.555 3.516 3.616 3.547 3.655 150,760 3.5669 -2.74%
2018-07-31 0 4.750 4.750 4.840 - - 1,000 4,750 4.7500 3.655 3.655 3.724 - - 1,300 3.6548 0.00%
2018-07-30 0 4.750 4.610 4.750 4.750 4.750 35,058 166,516 4.7497 3.655 3.547 3.655 3.655 3.655 45,563 3.6546 -1.66%
2018-07-27 0 4.830 4.700 4.830 4.700 4.850 93,000 441,920 4.7518 3.716 3.616 3.716 3.616 3.732 120,868 3.6562 0.42%
2018-07-26 0 4.810 4.790 4.810 4.700 4.820 52,000 248,510 4.7790 3.701 3.686 3.701 3.616 3.709 67,582 3.6772 2.34%
2018-07-25 0 4.700 4.610 4.700 4.600 4.800 29,000 135,040 4.6566 3.616 3.547 3.616 3.539 3.693 37,690 3.5829 2.40%
2018-07-24 0 4.590 4.500 4.590 4.510 4.680 37,000 168,900 4.5649 3.532 3.462 3.532 3.470 3.601 48,087 3.5124 2.00%
2018-07-23 0 4.500 4.450 4.520 4.500 4.500 10,000 45,000 4.5000 3.462 3.424 3.478 3.462 3.462 12,997 3.4624 0.22%
2018-07-20 0 4.490 4.450 4.500 - - 0 0 - 3.455 3.424 3.462 - - 0 - 0.00%
2018-07-19 0 4.490 4.430 4.490 - - 0 0 - 3.455 3.409 3.455 - - 0 - -0.22%
2018-07-18 0 4.500 4.410 4.500 4.410 4.500 3,000 13,360 4.4533 3.462 3.393 3.462 3.393 3.462 3,899 3.4265 1.12%
2018-07-17 0 4.450 4.410 4.450 - - 0 0 - 3.424 3.393 3.424 - - 0 - 0.00%
2018-07-16 0 4.450 4.410 4.450 - - 0 0 - 3.424 3.393 3.424 - - 0 - -0.45%
2018-07-13 0 4.470 4.420 4.480 4.420 4.470 14,000 61,980 4.4271 3.439 3.401 3.447 3.401 3.439 18,195 3.4064 -0.22%
2018-07-12 0 4.480 4.400 4.480 4.390 4.490 21,319 94,167 4.4170 3.447 3.386 3.447 3.378 3.455 27,707 3.3986 0.22%
2018-07-11 0 4.470 4.410 4.500 - - 0 0 - 3.439 3.393 3.462 - - 0 - 0.00%
2018-07-10 0 4.470 4.420 4.500 - - 0 0 - 3.439 3.401 3.462 - - 0 - 0.00%
2018-07-09 0 4.470 4.470 4.500 4.460 4.470 18,000 80,440 4.4689 3.439 3.439 3.462 3.432 3.439 23,394 3.4385 0.22%
2018-07-06 0 4.460 4.420 4.460 4.400 4.470 22,000 97,200 4.4182 3.432 3.401 3.432 3.386 3.439 28,592 3.3995 0.22%
2018-07-05 0 4.450 4.410 4.450 4.380 4.460 38,000 167,520 4.4084 3.424 3.393 3.424 3.370 3.432 49,387 3.3920 -0.45%
2018-07-04 0 4.470 4.430 4.480 4.410 4.500 20,000 88,430 4.4215 3.439 3.409 3.447 3.393 3.462 25,993 3.4020 -0.67%
2018-07-03 0 4.500 4.410 4.530 - - 0 0 - 3.462 3.393 3.486 - - 0 - 0.00%
2018-06-29 0 4.500 4.460 4.500 - - 0 0 - 3.462 3.432 3.462 - - 0 - 0.00%
2018-06-28 0 4.500 4.450 4.510 4.440 4.500 45,351 201,590 4.4451 3.462 3.424 3.470 3.416 3.462 58,941 3.4202 1.35%
2018-06-27 0 4.440 4.420 4.520 4.440 4.440 28,000 124,320 4.4400 3.416 3.401 3.478 3.416 3.416 36,390 3.4163 -2.20%
2018-06-26 0 4.540 4.430 4.540 4.450 4.540 114,000 510,800 4.4807 3.493 3.409 3.493 3.424 3.493 148,161 3.4476 1.11%
2018-06-25 0 4.490 4.430 4.490 4.460 4.490 16,000 71,510 4.4694 3.455 3.409 3.455 3.432 3.455 20,795 3.4389 -0.44%
2018-06-22 0 4.510 4.480 4.540 4.470 4.510 7,000 31,370 4.4814 3.470 3.447 3.493 3.439 3.470 9,098 3.4482 -0.22%
2018-06-21 0 4.520 4.480 4.520 4.480 4.550 11,000 49,590 4.5082 3.478 3.447 3.478 3.447 3.501 14,296 3.4687 -0.22%
2018-06-20 0 4.530 4.470 4.540 4.470 4.590 14,000 63,190 4.5136 3.486 3.439 3.493 3.439 3.532 18,195 3.4729 0.00%
2018-06-19 0 4.530 4.460 4.550 4.460 4.620 64,563 290,274 4.4960 3.486 3.432 3.501 3.432 3.555 83,910 3.4594 0.22%
2018-06-15 0 4.520 4.490 4.520 4.520 4.530 23,000 104,120 4.5270 3.478 3.455 3.478 3.478 3.486 29,892 3.4832 0.22%
2018-06-14 0 4.510 4.450 4.520 4.470 4.520 122,000 547,720 4.4895 3.470 3.424 3.478 3.439 3.478 158,558 3.4544 -0.22%
2018-06-13 0 4.520 4.480 4.520 4.410 4.540 48,127 217,454 4.5183 3.478 3.447 3.478 3.393 3.493 62,549 3.4766 -0.22%
2018-06-12 0 4.530 4.500 4.530 4.500 4.540 16,000 72,440 4.5275 3.486 3.462 3.486 3.462 3.493 20,795 3.4836 -0.22%
2018-06-11 0 4.540 4.490 4.540 4.500 4.540 22,000 99,080 4.5036 3.493 3.455 3.493 3.462 3.493 28,592 3.4652 0.00%
2018-06-08 0 4.540 4.490 4.540 4.500 4.550 199,000 903,740 4.5414 3.493 3.455 3.493 3.462 3.501 258,632 3.4943 0.22%
2018-06-07 0 4.530 4.500 4.540 4.500 4.550 37,000 167,530 4.5278 3.486 3.462 3.493 3.462 3.501 48,087 3.4839 -2.58%
2018-06-06 0 4.650 4.470 4.650 4.510 4.650 32,001 144,544 4.5169 3.578 3.439 3.578 3.470 3.578 41,590 3.4754 3.10%
2018-06-05 0 4.510 4.470 4.530 4.450 4.540 94,000 420,450 4.4729 3.470 3.439 3.486 3.424 3.493 122,168 3.4416 0.45%
2018-06-04 0 4.490 4.490 4.500 4.450 4.450 13,000 57,850 4.4500 3.455 3.455 3.462 3.424 3.424 16,896 3.4240 -0.22%
2018-06-01 0 4.500 4.470 4.500 - - 0 0 - 3.462 3.439 3.462 - - 0 - -0.44%
2018-05-31 0 4.520 4.470 4.550 4.450 4.520 106,000 475,880 4.4894 3.478 3.439 3.501 3.424 3.478 137,764 3.4543 0.67%
2018-05-30 0 4.490 4.490 4.500 4.400 4.500 73,000 325,760 4.4625 3.455 3.455 3.462 3.386 3.462 94,875 3.4336 0.00%
2018-05-29 0 4.490 4.470 4.500 - - 0 0 - 3.455 3.439 3.462 - - 0 - 0.00%
2018-05-28 0 4.490 4.470 4.490 4.500 4.500 10,000 45,000 4.5000 3.455 3.439 3.455 3.462 3.462 12,997 3.4624 -0.22%
2018-05-25 0 4.500 4.480 4.500 4.480 4.500 109,000 490,120 4.4965 3.462 3.447 3.462 3.447 3.462 141,663 3.4598 1.12%
2018-05-24 0 4.450 4.400 4.450 4.450 4.480 41,000 182,780 4.4580 3.424 3.386 3.424 3.424 3.447 53,286 3.4302 -1.11%
2018-05-23 0 4.500 4.490 4.500 4.470 4.500 17,000 76,050 4.4735 3.462 3.455 3.462 3.439 3.462 22,094 3.4421 0.00%
2018-05-21 0 4.500 4.460 4.500 - - 0 0 - 3.462 3.432 3.462 - - 0 - 0.00%
2018-05-18 0 4.500 4.470 4.540 4.490 4.500 70,000 314,600 4.4943 3.462 3.439 3.493 3.455 3.462 90,976 3.4581 0.00%
2018-05-17 0 4.500 4.450 4.500 4.500 4.500 10,000 45,000 4.5000 3.462 3.424 3.462 3.462 3.462 12,997 3.4624 0.00%
2018-05-16 0 4.500 4.450 4.500 4.490 4.500 74,000 332,900 4.4986 3.462 3.424 3.462 3.455 3.462 96,175 3.4614 0.00%
2018-05-15 0 4.500 4.500 4.540 4.360 4.500 147,000 655,760 4.4610 3.462 3.462 3.493 3.355 3.462 191,050 3.4324 0.45%
2018-05-14 0 4.480 4.450 4.490 - - 0 0 - 3.447 3.424 3.455 - - 0 - 0.00%
2018-05-11 0 4.480 4.470 4.500 4.480 4.500 70,000 314,600 4.4943 3.447 3.439 3.462 3.447 3.462 90,976 3.4581 -0.22%
2018-05-10 0 4.490 4.480 4.500 4.480 4.490 20,000 89,700 4.4850 3.455 3.447 3.462 3.447 3.455 25,993 3.4509 0.00%
2018-05-09 0 4.490 4.480 4.500 4.480 4.550 23,273 105,022 4.5126 3.455 3.447 3.462 3.447 3.501 30,247 3.4722 -0.22%
2018-05-08 0 4.500 4.460 4.600 4.410 4.500 41,103 184,854 4.4973 3.462 3.432 3.539 3.393 3.462 53,420 3.4604 0.00%
2018-05-07 0 4.500 4.500 4.550 4.400 4.550 120,000 531,300 4.4275 3.462 3.462 3.501 3.386 3.501 155,959 3.4067 0.22%
2018-05-04 0 4.490 4.490 4.550 4.460 4.520 22,000 98,970 4.4986 3.455 3.455 3.501 3.432 3.478 28,592 3.4614 -1.54%
2018-05-03 0 4.560 4.570 4.600 4.470 4.500 5,110 22,870 4.4755 3.509 3.516 3.539 3.439 3.462 6,641 3.4436 -0.44%
2018-05-02 0 4.580 4.530 4.580 4.500 4.600 88,000 399,350 4.5381 3.524 3.486 3.524 3.462 3.539 114,370 3.4917 0.88%
2018-04-30 0 4.540 4.510 4.540 4.500 4.540 11,000 49,540 4.5036 3.493 3.470 3.493 3.462 3.493 14,296 3.4652 -0.22%
2018-04-27 0 4.550 4.430 4.550 - - 0 0 - 3.501 3.409 3.501 - - 0 - 0.00%
2018-04-26 0 4.550 4.500 4.590 4.500 4.600 36,000 162,650 4.5181 3.501 3.462 3.532 3.462 3.539 46,788 3.4763 0.00%
2018-04-25 0 4.550 4.500 4.640 4.450 4.580 64,000 287,400 4.4906 3.501 3.462 3.570 3.424 3.524 83,178 3.4552 1.11%
2018-04-24 0 4.500 4.680 4.700 4.500 4.690 77,000 349,240 4.5356 3.462 3.601 3.616 3.462 3.609 100,074 3.4898 -4.26%
2018-04-23 0 4.700 4.540 4.700 4.700 4.700 1,000 4,700 4.7000 3.616 3.493 3.616 3.616 3.616 1,300 3.6163 3.30%
2018-04-20 0 4.550 4.450 4.570 4.510 4.550 48,000 217,160 4.5242 3.501 3.424 3.516 3.470 3.501 62,384 3.4810 -1.52%
2018-04-19 0 4.620 4.580 4.620 4.620 4.620 7,000 32,340 4.6200 3.555 3.524 3.555 3.555 3.555 9,098 3.5548 0.43%
2018-04-18 0 4.600 4.600 4.630 4.600 4.660 37,000 171,060 4.6232 3.539 3.539 3.562 3.539 3.586 48,087 3.5573 -1.71%
2018-04-17 0 4.680 4.560 4.680 4.580 4.680 140,000 643,850 4.5989 3.601 3.509 3.601 3.524 3.601 181,952 3.5386 -0.43%
2018-04-16 0 4.700 4.600 4.700 4.600 4.720 17,000 79,500 4.6765 3.616 3.539 3.616 3.539 3.632 22,094 3.5982 0.64%
2018-04-13 0 4.670 4.660 4.740 4.500 4.670 30,000 137,550 4.5850 3.593 3.586 3.647 3.462 3.593 38,990 3.5279 0.00%
2018-04-12 0 4.670 4.580 4.690 4.670 4.700 46,000 215,420 4.6830 3.593 3.524 3.609 3.593 3.616 59,784 3.6033 -0.64%
2018-04-11 0 4.700 4.600 4.720 4.700 4.740 28,000 131,920 4.7114 3.616 3.539 3.632 3.616 3.647 36,390 3.6251 0.00%
2018-04-10 0 4.700 4.670 4.730 - - 0 0 - 3.616 3.593 3.639 - - 0 - 0.00%
2018-04-09 0 4.700 4.630 4.740 - - 0 0 - 3.616 3.562 3.647 - - 0 - 0.00%
2018-04-06 0 4.700 4.690 4.700 4.700 4.800 72,000 339,530 4.7157 3.616 3.609 3.616 3.616 3.693 93,575 3.6284 -0.21%
2018-04-04 0 4.710 4.680 4.810 4.650 4.800 20,000 94,050 4.7025 3.624 3.601 3.701 3.578 3.693 25,993 3.6183 -1.88%
2018-04-03 0 4.800 4.710 4.800 4.800 4.800 12,000 57,600 4.8000 3.693 3.624 3.693 3.693 3.693 15,596 3.6933 0.00%
2018-03-29 0 4.800 4.620 4.800 - - 0 0 - 3.693 3.555 3.693 - - 0 - 0.00%
2018-03-28 0 4.800 4.560 4.800 4.800 4.800 10,000 48,000 4.8000 3.693 3.509 3.693 3.693 3.693 12,997 3.6933 0.00%
2018-03-27 0 4.800 4.650 4.800 - - 0 0 - 3.693 3.578 3.693 - - 0 - -0.83%
2018-03-26 0 4.840 4.510 4.840 4.700 4.840 21,000 98,840 4.7067 3.724 3.470 3.724 3.616 3.724 27,293 3.6215 1.89%
2018-03-23 0 4.750 4.660 4.750 - - 0 0 - 3.655 3.586 3.655 - - 0 - 0.00%
2018-03-22 0 4.750 4.660 4.780 4.750 4.750 20,000 95,000 4.7500 3.655 3.586 3.678 3.655 3.655 25,993 3.6548 -0.31%
2018-03-21 0 4.840 4.680 4.840 4.840 4.870 30,000 145,500 4.8500 3.666 3.545 3.666 3.666 3.689 39,603 3.6739 0.83%
2018-03-20 0 4.800 4.720 4.880 - - 0 0 - 3.636 3.575 3.697 - - 0 - 0.00%
2018-03-19 0 4.800 4.800 4.850 4.800 4.800 50,000 240,000 4.8000 3.636 3.636 3.674 3.636 3.636 66,006 3.6360 0.00%
2018-03-16 0 4.800 4.750 4.850 4.800 4.800 20,000 96,000 4.8000 3.636 3.598 3.674 3.636 3.636 26,402 3.6360 -1.64%
2018-03-15 0 4.880 4.800 4.880 4.890 4.890 1,000 4,890 4.8900 3.697 3.636 3.697 3.704 3.704 1,320 3.7042 1.04%
2018-03-14 0 4.830 4.700 4.890 4.830 4.830 171,000 825,930 4.8300 3.659 3.560 3.704 3.659 3.659 225,740 3.6588 0.00%
2018-03-13 0 4.830 4.830 4.900 4.830 4.830 29,000 140,070 4.8300 3.659 3.659 3.712 3.659 3.659 38,283 3.6588 -0.41%
2018-03-12 0 4.850 4.800 4.880 4.780 4.900 75,000 360,400 4.8053 3.674 3.636 3.697 3.621 3.712 99,009 3.6401 1.04%
2018-03-09 0 4.800 4.800 4.900 4.800 4.900 26,000 127,300 4.8962 3.636 3.636 3.712 3.636 3.712 34,323 3.7089 -1.84%
2018-03-08 0 4.890 4.800 4.890 4.890 4.890 4,000 19,560 4.8900 3.704 3.636 3.704 3.704 3.704 5,280 3.7042 0.41%
2018-03-07 0 4.870 4.870 4.900 4.780 4.800 21,958 105,311 4.7960 3.689 3.689 3.712 3.621 3.636 28,987 3.6330 0.41%
2018-03-06 0 4.850 4.850 4.890 4.850 4.850 17,480 84,754 4.8486 3.674 3.674 3.704 3.674 3.674 23,076 3.6729 2.11%
2018-03-05 0 4.750 4.730 4.880 4.700 4.750 16,000 75,300 4.7063 3.598 3.583 3.697 3.560 3.598 21,122 3.5650 -1.04%
2018-03-02 0 4.800 - 4.880 4.800 4.800 5,000 24,000 4.8000 3.636 - 3.697 3.636 3.636 6,601 3.6360 -1.64%
2018-03-01 0 4.880 4.830 4.880 4.880 4.890 25,000 122,200 4.8880 3.697 3.659 3.697 3.697 3.704 33,003 3.7027 1.04%
2018-02-28 0 4.830 4.800 4.870 4.830 4.910 32,000 155,370 4.8553 3.659 3.636 3.689 3.659 3.719 42,244 3.6779 -1.83%
2018-02-27 0 4.920 4.860 4.920 4.870 4.920 28,000 136,710 4.8825 3.727 3.681 3.727 3.689 3.727 36,963 3.6985 1.03%
2018-02-26 0 4.870 4.840 4.920 4.850 4.910 8,000 38,980 4.8725 3.689 3.666 3.727 3.674 3.719 10,561 3.6910 -0.41%
2018-02-23 0 4.890 4.850 4.890 4.850 4.890 16,116 78,196 4.8521 3.704 3.674 3.704 3.674 3.704 21,275 3.6755 0.20%
2018-02-22 0 4.880 4.880 4.890 4.800 4.820 9,000 43,270 4.8078 3.697 3.697 3.704 3.636 3.651 11,881 3.6419 0.21%
2018-02-21 0 4.870 4.870 4.880 4.850 4.930 55,000 267,560 4.8647 3.689 3.689 3.697 3.674 3.735 72,606 3.6851 -0.41%
2018-02-20 0 4.890 4.850 4.890 4.850 4.940 27,000 131,600 4.8741 3.704 3.674 3.704 3.674 3.742 35,643 3.6922 0.62%
2018-02-15 0 4.860 4.800 4.860 4.730 4.860 34,000 163,260 4.8018 3.681 3.636 3.681 3.583 3.681 44,884 3.6374 1.67%
2018-02-14 0 4.780 4.710 4.780 4.790 4.800 29,000 139,050 4.7948 3.621 3.568 3.621 3.628 3.636 38,283 3.6321 1.27%
2018-02-13 0 4.720 4.700 4.800 4.650 4.720 8,000 37,410 4.6763 3.575 3.560 3.636 3.522 3.575 10,561 3.5423 0.85%
2018-02-12 0 4.680 4.680 4.790 - - 0 0 - 3.545 3.545 3.628 - - 0 - 1.08%
2018-02-09 0 4.630 4.430 4.630 - - 0 0 - 3.507 3.356 3.507 - - 0 - 0.00%
2018-02-08 0 4.630 4.630 4.800 4.600 4.610 66,000 304,010 4.6062 3.507 3.507 3.636 3.485 3.492 87,128 3.4893 0.65%
2018-02-07 0 4.600 4.580 4.690 4.600 4.710 28,705 133,733 4.6589 3.485 3.469 3.553 3.485 3.568 37,894 3.5291 -2.13%
2018-02-06 0 4.700 4.620 4.790 4.700 4.700 40,000 188,000 4.7000 3.560 3.500 3.628 3.560 3.560 52,805 3.5603 -1.05%
2018-02-05 0 4.750 4.750 4.800 4.700 4.740 37,417 176,698 4.7224 3.598 3.598 3.636 3.560 3.591 49,395 3.5773 -2.66%
2018-02-02 0 4.880 4.780 4.880 4.880 4.880 1,219 5,920 4.8564 3.697 3.621 3.697 3.697 3.697 1,609 3.6788 1.67%
2018-02-01 0 4.800 4.800 4.840 4.800 4.850 14,000 67,270 4.8050 3.636 3.636 3.666 3.636 3.674 18,482 3.6398 -0.62%
2018-01-31 0 4.830 4.800 4.850 4.780 4.830 28,000 134,840 4.8157 3.659 3.636 3.674 3.621 3.659 36,963 3.6480 0.62%
2018-01-30 0 4.800 4.760 4.850 4.800 4.880 21,000 101,670 4.8414 3.636 3.606 3.674 3.636 3.697 27,722 3.6674 -1.44%
2018-01-29 0 4.870 4.870 4.880 4.800 4.850 24,000 115,820 4.8258 3.689 3.689 3.697 3.636 3.674 31,683 3.6556 0.41%
2018-01-26 0 4.850 4.800 4.850 4.810 4.850 12,000 57,800 4.8167 3.674 3.636 3.674 3.644 3.674 15,841 3.6487 0.62%
2018-01-25 0 4.820 4.820 4.850 4.750 4.820 13,000 62,380 4.7985 3.651 3.651 3.674 3.598 3.651 17,161 3.6349 0.00%
2018-01-24 0 4.820 4.750 4.820 - - 170 799 4.7000 3.651 3.598 3.651 - - 224 3.5603 0.00%
2018-01-23 0 4.820 4.720 4.850 - - 200 936 4.6800 3.651 3.575 3.674 - - 264 3.5451 0.00%
2018-01-22 0 4.820 4.740 4.820 4.720 4.820 5,000 23,880 4.7760 3.651 3.591 3.651 3.575 3.651 6,601 3.6179 0.42%
2018-01-19 0 4.800 4.760 4.930 4.780 4.800 16,000 76,600 4.7875 3.636 3.606 3.735 3.621 3.636 21,122 3.6266 0.00%
2018-01-18 0 4.800 4.780 4.850 4.800 4.820 25,935 124,521 4.8013 3.636 3.621 3.674 3.636 3.651 34,237 3.6370 -0.41%
2018-01-17 0 4.820 4.760 4.820 4.750 4.820 120,000 570,960 4.7580 3.651 3.606 3.651 3.598 3.651 158,414 3.6042 0.42%
2018-01-16 0 4.800 4.790 4.830 4.800 4.820 60,000 288,400 4.8067 3.636 3.628 3.659 3.636 3.651 79,207 3.6411 -1.03%
2018-01-15 0 4.850 4.780 4.850 4.800 4.950 97,000 469,410 4.8393 3.674 3.621 3.674 3.636 3.750 128,051 3.6658 -2.02%
2018-01-12 0 4.950 4.920 5.000 4.900 4.950 21,000 103,450 4.9262 3.750 3.727 3.788 3.712 3.750 27,722 3.7316 1.02%
2018-01-11 0 4.900 4.900 4.990 4.900 4.990 40,276 198,269 4.9228 3.712 3.712 3.780 3.712 3.780 53,169 3.7290 -1.80%
2018-01-10 0 4.990 4.900 5.000 - - 0 0 - 3.780 3.712 3.788 - - 0 - 0.00%
2018-01-09 0 4.990 4.950 5.000 4.900 5.100 26,000 130,140 5.0054 3.780 3.750 3.788 3.712 3.863 34,323 3.7916 -1.96%
2018-01-08 0 5.090 5.050 5.090 4.950 5.110 168,000 843,560 5.0212 3.856 3.825 3.856 3.750 3.871 221,779 3.8036 3.04%
2018-01-05 0 4.940 4.870 4.950 4.880 4.940 35,000 170,940 4.8840 3.742 3.689 3.750 3.697 3.742 46,204 3.6997 0.82%
2018-01-04 0 4.900 4.890 4.920 4.850 4.920 92,000 447,880 4.8683 3.712 3.704 3.727 3.674 3.727 121,451 3.6878 1.03%
2018-01-03 0 4.850 4.700 4.860 4.610 4.850 82,195 388,601 4.7278 3.674 3.560 3.681 3.492 3.674 108,507 3.5814 2.32%
2018-01-02 0 4.740 4.660 4.750 4.640 4.740 102,000 474,900 4.6559 3.591 3.530 3.598 3.515 3.591 134,652 3.5269 5.33%
2017-12-29 0 4.500 4.500 4.550 4.480 4.510 17,000 76,500 4.5000 3.409 3.409 3.447 3.394 3.416 22,442 3.4088 0.00%
2017-12-28 0 4.500 4.370 4.510 4.500 4.520 22,000 99,030 4.5014 3.409 3.310 3.416 3.409 3.424 29,043 3.4098 1.35%
2017-12-27 0 4.440 4.400 4.440 4.420 4.440 14,000 62,060 4.4329 3.363 3.333 3.363 3.348 3.363 18,482 3.3579 1.60%
2017-12-22 0 4.370 4.360 4.480 4.330 4.480 305,868 1,335,975 4.3678 3.310 3.303 3.394 3.280 3.394 403,781 3.3087 -1.80%
2017-12-21 0 4.450 4.410 4.450 4.420 4.450 32,000 141,630 4.4259 3.371 3.341 3.371 3.348 3.371 42,244 3.3527 -0.22%
2017-12-20 0 4.460 4.420 4.460 4.400 4.460 192,000 851,420 4.4345 3.378 3.348 3.378 3.333 3.378 253,462 3.3592 -0.45%
2017-12-19 0 4.480 4.460 4.500 4.470 4.500 123,000 551,870 4.4867 3.394 3.378 3.409 3.386 3.409 162,374 3.3988 -0.22%
2017-12-18 0 4.490 4.440 4.490 4.450 4.510 84,007 375,420 4.4689 3.401 3.363 3.401 3.371 3.416 110,899 3.3852 -1.32%
2017-12-15 0 4.550 4.500 4.600 4.500 4.550 22,000 99,050 4.5023 3.447 3.409 3.485 3.409 3.447 29,043 3.4105 1.11%
2017-12-14 0 4.500 4.500 4.550 4.500 4.500 16,000 72,000 4.5000 3.409 3.409 3.447 3.409 3.409 21,122 3.4088 -1.10%
2017-12-13 0 4.550 4.500 4.550 4.550 4.550 1,000 4,550 4.5500 3.447 3.409 3.447 3.447 3.447 1,320 3.4467 0.22%
2017-12-12 0 4.540 4.470 4.540 4.500 4.540 23,000 103,580 4.5035 3.439 3.386 3.439 3.409 3.439 30,363 3.4114 -0.22%
2017-12-11 0 4.550 4.500 4.550 4.500 4.550 36,000 162,770 4.5214 3.447 3.409 3.447 3.409 3.447 47,524 3.4250 0.44%
2017-12-08 0 4.530 4.530 4.550 4.460 4.550 31,000 140,760 4.5406 3.432 3.432 3.447 3.378 3.447 40,924 3.4396 -2.16%
2017-12-07 0 4.630 4.480 4.650 4.330 4.630 591,000 2,698,180 4.5654 3.507 3.394 3.522 3.280 3.507 780,188 3.4584 4.28%
2017-12-06 0 4.440 4.430 4.450 4.440 4.540 223,558 1,009,118 4.5139 3.363 3.356 3.371 3.363 3.439 295,122 3.4193 -3.48%
2017-12-05 0 4.600 4.570 4.600 4.560 4.670 5,433,000 25,024,670 4.6061 3.485 3.462 3.485 3.454 3.538 7,172,182 3.4891 -1.92%
2017-12-04 0 4.690 4.620 4.700 4.620 4.740 100,000 468,460 4.6846 3.553 3.500 3.560 3.500 3.591 132,011 3.5486 -2.49%
2017-12-01 0 4.810 4.750 4.860 - - 0 0 - 3.644 3.598 3.681 - - 0 - 0.00%
2017-11-30 0 4.810 4.750 4.850 - - 0 0 - 3.644 3.598 3.674 - - 0 - -0.82%
2017-11-29 0 4.850 4.760 4.900 - - 0 0 - 3.674 3.606 3.712 - - 0 - 0.00%
2017-11-28 0 4.850 4.780 4.860 - - 0 0 - 3.674 3.621 3.681 - - 0 - 0.00%
2017-11-27 0 4.850 4.850 4.910 4.710 4.770 13,496 64,086 4.7485 3.674 3.674 3.719 3.568 3.613 17,816 3.5971 1.68%
2017-11-24 0 4.770 4.770 4.830 4.750 4.910 51,000 243,930 4.7829 3.613 3.613 3.659 3.598 3.719 67,326 3.6231 -1.95%
2017-11-23 0 5.000 4.960 5.000 4.950 5.000 112,000 558,600 4.9875 3.685 3.656 3.685 3.648 3.685 151,956 3.6761 1.01%
2017-11-22 0 4.950 4.920 4.990 4.940 4.950 74,203 367,152 4.9479 3.648 3.626 3.678 3.641 3.648 100,675 3.6469 0.20%
2017-11-21 0 4.940 4.930 4.990 4.940 4.950 21,000 103,850 4.9452 3.641 3.634 3.678 3.641 3.648 28,492 3.6449 -1.00%
2017-11-20 0 4.990 4.930 4.990 4.920 4.990 56,896 282,159 4.9592 3.678 3.634 3.678 3.626 3.678 77,193 3.6552 -0.20%
2017-11-17 0 5.000 4.920 5.000 - - 0 0 - 3.685 3.626 3.685 - - 0 - 0.00%
2017-11-16 0 5.000 4.930 5.000 4.920 5.000 2,545 12,574 4.9407 3.685 3.634 3.685 3.626 3.685 3,453 3.6416 0.00%
2017-11-15 0 5.000 4.910 5.000 5.000 5.000 45,000 225,000 5.0000 3.685 3.619 3.685 3.685 3.685 61,054 3.6853 0.00%
2017-11-14 0 5.000 4.910 5.000 4.980 5.050 69,000 345,310 5.0045 3.685 3.619 3.685 3.671 3.722 93,616 3.6886 -0.40%
2017-11-13 0 5.020 5.020 5.040 4.950 5.040 15,000 74,620 4.9747 3.700 3.700 3.715 3.648 3.715 20,351 3.6666 0.40%
2017-11-10 0 5.000 5.000 5.050 5.000 5.000 8,807 44,035 5.0000 3.685 3.685 3.722 3.685 3.685 11,949 3.6853 -0.99%
2017-11-09 0 5.050 5.030 5.050 5.050 5.050 13,572 68,515 5.0483 3.722 3.707 3.722 3.722 3.722 18,414 3.7209 0.80%
2017-11-08 0 5.010 5.000 5.050 5.010 5.050 20,000 100,600 5.0300 3.693 3.685 3.722 3.693 3.722 27,135 3.7074 -0.40%
2017-11-07 0 5.030 4.950 5.080 4.910 5.030 41,000 205,330 5.0080 3.707 3.648 3.744 3.619 3.707 55,627 3.6912 0.00%
2017-11-06 0 5.030 5.030 5.040 5.030 5.030 5,000 25,150 5.0300 3.707 3.707 3.715 3.707 3.707 6,784 3.7074 0.20%
2017-11-03 0 5.020 4.940 5.020 4.960 5.040 47,000 233,980 4.9783 3.700 3.641 3.700 3.656 3.715 63,767 3.6693 0.40%
2017-11-02 0 5.000 4.980 5.050 - - 0 0 - 3.685 3.671 3.722 - - 0 - 0.00%
2017-11-01 0 5.000 4.970 5.080 5.000 5.000 4,000 20,000 5.0000 3.685 3.663 3.744 3.685 3.685 5,427 3.6853 -0.60%
2017-10-31 0 5.030 5.000 5.120 5.020 5.030 39,000 196,140 5.0292 3.707 3.685 3.774 3.700 3.707 52,913 3.7068 -0.20%
2017-10-30 0 5.040 5.040 5.050 5.030 5.030 6,000 30,330 5.0550 3.715 3.715 3.722 3.707 3.707 8,140 3.7258 -0.59%
2017-10-27 0 5.070 5.030 5.070 5.040 5.070 14,000 70,710 5.0507 3.737 3.707 3.737 3.715 3.737 18,994 3.7227 -0.20%
2017-10-26 0 5.080 5.030 5.090 5.050 5.080 44,603 225,245 5.0500 3.744 3.707 3.752 3.722 3.744 60,515 3.7221 1.20%
2017-10-25 0 5.020 5.010 5.050 5.020 5.050 15,000 75,690 5.0460 3.700 3.693 3.722 3.700 3.722 20,351 3.7192 -1.18%
2017-10-24 0 5.080 5.050 5.090 5.010 5.100 29,000 146,660 5.0572 3.744 3.722 3.752 3.693 3.759 39,346 3.7275 -0.20%
2017-10-23 0 5.090 5.050 5.090 5.000 5.090 16,000 80,220 5.0138 3.752 3.722 3.752 3.685 3.752 21,708 3.6954 -0.20%
2017-10-20 0 5.100 5.040 5.100 - - 0 0 - 3.759 3.715 3.759 - - 0 - 0.00%
2017-10-19 0 5.100 5.030 5.120 5.050 5.150 85,788 437,517 5.1000 3.759 3.707 3.774 3.722 3.796 116,393 3.7590 0.00%
2017-10-18 0 5.100 5.070 5.100 5.100 5.100 12,000 61,200 5.1000 3.759 3.737 3.759 3.759 3.759 16,281 3.7590 0.00%
2017-10-17 0 5.100 5.070 5.150 - - 0 0 - 3.759 3.737 3.796 - - 0 - 0.00%
2017-10-16 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 3.759 3.759 3.796 3.759 3.759 13,567 3.7590 0.00%
2017-10-13 0 5.100 5.090 5.140 5.100 5.100 8,000 40,800 5.1000 3.759 3.752 3.788 3.759 3.759 10,854 3.7590 -0.78%
2017-10-12 0 5.140 5.050 5.140 - - 0 0 - 3.788 3.722 3.788 - - 0 - -0.19%
2017-10-11 0 5.150 5.080 5.150 - - 0 0 - 3.796 3.744 3.796 - - 0 - 0.00%
2017-10-10 0 5.150 5.100 5.150 5.150 5.160 45,000 231,770 5.1504 3.796 3.759 3.796 3.796 3.803 61,054 3.7962 1.38%
2017-10-09 0 5.080 5.080 5.130 5.070 5.140 3,000 15,350 5.1167 3.744 3.744 3.781 3.737 3.788 4,070 3.7713 -1.17%
2017-10-06 0 5.140 5.100 5.140 5.100 5.140 22,000 112,280 5.1036 3.788 3.759 3.788 3.759 3.788 29,848 3.7617 -0.19%
2017-10-04 0 5.150 5.110 5.150 5.150 5.150 2,000 10,300 5.1500 3.796 3.766 3.796 3.796 3.796 2,713 3.7958 0.98%
2017-10-03 0 5.100 5.100 5.140 5.100 5.100 50,000 255,000 5.1000 3.759 3.759 3.788 3.759 3.759 67,837 3.7590 -0.97%
2017-09-29 0 5.150 5.150 5.160 5.070 5.150 29,753 152,272 5.1179 3.796 3.796 3.803 3.737 3.796 40,367 3.7722 0.59%
2017-09-28 0 5.120 5.120 5.160 5.120 5.150 23,000 118,240 5.1409 3.774 3.774 3.803 3.774 3.796 31,205 3.7891 0.20%
2017-09-27 0 5.110 5.110 5.170 5.090 5.170 60,000 308,320 5.1387 3.766 3.766 3.811 3.752 3.811 81,405 3.7875 1.19%
2017-09-26 0 5.050 5.020 5.100 5.050 5.060 22,000 111,150 5.0523 3.722 3.700 3.759 3.722 3.730 29,848 3.7238 -0.20%
2017-09-25 0 5.060 5.060 5.100 5.060 5.100 14,000 71,200 5.0857 3.730 3.730 3.759 3.730 3.759 18,994 3.7485 -1.75%
2017-09-22 0 5.150 4.950 5.150 5.150 5.170 25,000 128,770 5.1508 3.796 3.648 3.796 3.796 3.811 33,919 3.7964 -0.19%
2017-09-21 0 5.160 5.150 5.160 5.100 5.160 32,000 163,920 5.1225 3.803 3.796 3.803 3.759 3.803 43,416 3.7756 1.18%
2017-09-20 0 5.100 5.090 5.160 - - 0 0 - 3.759 3.752 3.803 - - 0 - 0.00%
2017-09-19 0 5.100 5.100 5.160 5.160 5.160 5,000 25,800 5.1600 3.759 3.759 3.803 3.803 3.803 6,784 3.8032 0.20%
2017-09-18 0 5.090 5.080 5.160 - - 10,000 50,900 5.0900 3.752 3.744 3.803 - - 13,567 3.7516 0.00%
2017-09-15 0 5.090 5.050 5.120 5.090 5.120 47,000 239,290 5.0913 3.752 3.722 3.774 3.752 3.774 63,767 3.7526 0.39%
2017-09-14 0 5.070 5.070 5.100 5.000 5.100 129,224 648,240 5.0164 3.737 3.737 3.759 3.685 3.759 175,324 3.6974 -1.93%
2017-09-13 0 5.170 5.170 5.200 5.150 5.170 55,000 283,850 5.1609 3.811 3.811 3.833 3.796 3.811 74,621 3.8039 0.39%
2017-09-12 0 5.150 5.150 5.180 5.120 5.200 121,000 623,850 5.1558 3.796 3.796 3.818 3.774 3.833 164,166 3.8001 0.59%
2017-09-11 0 5.120 5.120 5.150 5.120 5.170 34,000 174,710 5.1385 3.774 3.774 3.796 3.774 3.811 46,129 3.7874 0.39%
2017-09-08 0 5.100 5.090 5.180 5.040 5.100 74,000 376,620 5.0895 3.759 3.752 3.818 3.715 3.759 100,399 3.7512 -1.16%
2017-09-07 0 5.160 5.110 5.160 - - 0 0 - 3.803 3.766 3.803 - - 0 - -0.58%
2017-09-06 0 5.190 5.040 5.190 5.000 5.190 11,000 55,190 5.0173 3.825 3.715 3.825 3.685 3.825 14,924 3.6980 2.17%
2017-09-05 0 5.080 5.010 5.080 5.010 5.080 10,000 50,170 5.0170 3.744 3.693 3.744 3.693 3.744 13,567 3.6978 -0.39%
2017-09-04 0 5.100 5.100 5.150 5.100 5.130 41,000 210,070 5.1237 3.759 3.759 3.796 3.759 3.781 55,627 3.7764 -0.39%
2017-09-01 0 5.120 5.040 5.130 - - 0 0 - 3.774 3.715 3.781 - - 0 - 0.00%
2017-08-31 0 5.120 5.120 5.150 - - 0 0 - 3.774 3.774 3.796 - - 0 - 0.39%
2017-08-30 0 5.100 5.100 5.130 5.000 5.020 8,000 40,060 5.0075 3.759 3.759 3.781 3.685 3.700 10,854 3.6908 -0.78%
2017-08-29 0 5.140 5.000 5.140 5.140 5.140 1,000 5,140 5.1400 3.788 3.685 3.788 3.788 3.788 1,357 3.7885 1.78%
2017-08-28 0 5.050 5.000 5.120 5.050 5.120 67,000 339,690 5.0700 3.722 3.685 3.774 3.722 3.774 90,902 3.7369 -0.39%
2017-08-25 0 5.070 5.070 5.120 - - 0 0 - 3.737 3.737 3.774 - - 0 - 0.00%
2017-08-24 0 5.070 5.070 5.080 4.930 5.070 23,000 115,990 5.0430 3.737 3.737 3.744 3.634 3.737 31,205 3.7170 0.20%
2017-08-22 0 5.060 5.020 5.060 5.020 5.060 49,663 250,271 5.0394 3.730 3.700 3.730 3.700 3.730 67,380 3.7143 2.22%
2017-08-21 0 4.950 4.910 4.950 4.950 5.080 64,129 319,591 4.9836 3.648 3.619 3.648 3.648 3.744 87,007 3.6732 -2.75%
2017-08-18 0 5.090 5.000 5.100 5.000 5.090 23,000 115,090 5.0039 3.752 3.685 3.759 3.685 3.752 31,205 3.6882 -0.59%
2017-08-17 0 5.120 5.010 5.120 5.180 5.180 6,500 33,560 5.1631 3.774 3.693 3.774 3.818 3.818 8,819 3.8055 -0.39%
2017-08-16 0 5.140 5.140 5.170 5.130 5.140 13,000 66,770 5.1362 3.788 3.788 3.811 3.781 3.788 17,638 3.7856 0.19%
2017-08-15 0 5.130 5.010 5.140 5.080 5.130 5,000 25,450 5.0900 3.781 3.693 3.788 3.744 3.781 6,784 3.7516 0.39%
2017-08-14 0 5.110 5.110 5.150 5.000 5.110 38,000 191,080 5.0284 3.766 3.766 3.796 3.685 3.766 51,556 3.7062 0.20%
2017-08-11 0 5.100 5.060 5.100 5.100 5.110 50,000 255,040 5.1008 3.759 3.730 3.759 3.759 3.766 67,837 3.7596 -0.58%
2017-08-10 0 5.130 5.070 5.130 5.070 5.130 56,000 285,650 5.1009 3.781 3.737 3.781 3.737 3.781 75,978 3.7597 0.00%
2017-08-09 0 5.130 5.130 5.180 5.110 5.180 21,000 108,670 5.1748 3.781 3.781 3.818 3.766 3.818 28,492 3.8141 -0.97%
2017-08-08 0 5.180 5.120 5.180 5.120 5.180 6,000 30,780 5.1300 3.818 3.774 3.818 3.774 3.818 8,140 3.7811 0.58%
2017-08-07 0 5.150 5.120 5.210 5.150 5.210 150,000 776,640 5.1776 3.796 3.774 3.840 3.796 3.840 203,512 3.8162 -0.58%
2017-08-04 0 5.180 5.100 5.200 5.070 5.180 60,000 309,870 5.1645 3.818 3.759 3.833 3.737 3.818 81,405 3.8065 0.00%
2017-08-03 0 5.180 5.180 5.190 5.060 5.100 42,643 216,791 5.0839 3.818 3.818 3.825 3.730 3.759 57,856 3.7471 0.39%
2017-08-02 0 5.160 5.100 5.160 5.170 5.180 11,000 56,880 5.1709 3.803 3.759 3.803 3.811 3.818 14,924 3.8113 0.78%
2017-08-01 0 5.120 5.120 5.180 5.120 5.120 11,000 56,320 5.1200 3.774 3.774 3.818 3.774 3.774 14,924 3.7737 -1.54%
2017-07-31 0 5.200 5.150 5.220 5.080 5.220 85,000 437,760 5.1501 3.833 3.796 3.847 3.744 3.847 115,323 3.7959 2.56%
2017-07-28 0 5.070 5.070 5.170 5.050 5.190 16,276 82,722 5.0825 3.737 3.737 3.811 3.722 3.825 22,082 3.7461 -0.78%
2017-07-27 0 5.110 5.110 5.200 5.080 5.110 55,000 280,600 5.1018 3.766 3.766 3.833 3.744 3.766 74,621 3.7603 0.20%
2017-07-26 0 5.100 5.090 5.120 5.080 5.110 22,000 112,050 5.0932 3.759 3.752 3.774 3.744 3.766 29,848 3.7540 0.99%
2017-07-25 0 5.050 5.030 5.120 5.050 5.120 79,000 399,080 5.0516 3.722 3.707 3.774 3.722 3.774 107,183 3.7234 -1.56%
2017-07-24 0 5.130 5.080 5.130 5.100 5.130 11,000 56,130 5.1027 3.781 3.744 3.781 3.759 3.781 14,924 3.7610 1.18%
2017-07-21 0 5.070 5.070 5.120 5.070 5.200 68,032 346,280 5.0900 3.737 3.737 3.774 3.737 3.833 92,302 3.7516 -2.50%
2017-07-20 0 5.200 5.100 5.210 5.200 5.250 3,000 15,700 5.2333 3.833 3.759 3.840 3.833 3.870 4,070 3.8573 0.00%
2017-07-19 0 5.200 5.200 5.250 - - 0 0 - 3.833 3.833 3.870 - - 0 - 0.00%
2017-07-18 0 5.200 5.150 5.200 5.150 5.200 30,786 159,780 5.1900 3.833 3.796 3.833 3.796 3.833 41,769 3.8253 -0.95%
2017-07-17 0 5.250 5.130 5.250 5.250 5.250 205,000 1,076,250 5.2500 3.870 3.781 3.870 3.870 3.870 278,133 3.8696 0.00%
2017-07-14 0 5.250 5.170 5.250 - - 0 0 - 3.870 3.811 3.870 - - 0 - 0.00%
2017-07-13 0 5.250 5.160 5.290 - - 0 0 - 3.870 3.803 3.899 - - 0 - 0.00%
2017-07-12 0 5.250 5.130 5.250 - - 0 0 - 3.870 3.781 3.870 - - 0 - 0.00%
2017-07-11 0 5.250 5.240 5.250 5.240 5.250 143,000 750,660 5.2494 3.870 3.862 3.870 3.862 3.870 194,015 3.8691 -0.57%
2017-07-10 0 5.280 5.200 5.280 5.270 5.280 15,589 82,132 5.2686 3.892 3.833 3.892 3.884 3.892 21,150 3.8833 1.34%
2017-07-07 0 5.210 5.200 5.280 5.210 5.210 10,000 52,100 5.2100 3.840 3.833 3.892 3.840 3.840 13,567 3.8401 -0.76%
2017-07-06 0 5.250 5.250 5.300 5.200 5.260 27,000 140,970 5.2211 3.870 3.870 3.906 3.833 3.877 36,632 3.8483 -0.57%
2017-07-05 0 5.280 5.280 5.350 5.280 5.280 56,000 295,680 5.2800 3.892 3.892 3.943 3.892 3.892 75,978 3.8917 1.54%
2017-07-04 0 5.200 5.150 5.200 5.100 5.200 61,000 316,220 5.1839 3.833 3.796 3.833 3.759 3.833 82,762 3.8209 -0.57%
2017-07-03 0 5.230 5.100 5.230 - - 0 0 - 3.855 3.759 3.855 - - 0 - 0.00%
2017-06-30 0 5.230 5.180 5.250 5.100 5.230 27,000 139,090 5.1515 3.855 3.818 3.870 3.759 3.855 36,632 3.7969 -0.19%
2017-06-29 0 5.240 5.130 5.240 5.240 5.240 1,857 9,593 5.1659 3.862 3.781 3.862 3.862 3.862 2,519 3.8075 -0.19%
2017-06-28 0 5.250 5.160 5.270 - - 1 5 5.0000 3.870 3.803 3.884 - - 1 3.6853 0.00%
2017-06-27 0 5.250 5.100 5.230 5.290 5.300 14,458 76,554 5.2949 3.870 3.759 3.855 3.899 3.906 19,616 3.9027 -0.76%
2017-06-26 0 5.290 5.150 5.390 5.250 5.290 26,000 136,740 5.2592 3.899 3.796 3.973 3.870 3.899 35,275 3.8764 0.76%
2017-06-23 0 5.250 5.220 5.250 5.240 5.250 39,160 205,288 5.2423 3.870 3.847 3.870 3.862 3.870 53,130 3.8639 0.19%
2017-06-22 0 5.240 5.220 5.280 5.220 5.290 69,452 364,340 5.2459 3.862 3.847 3.892 3.847 3.899 94,229 3.8665 0.58%
2017-06-21 0 5.210 5.140 5.220 5.120 5.210 12,000 61,620 5.1350 3.840 3.788 3.847 3.774 3.840 16,281 3.7848 -1.14%
2017-06-20 0 5.270 5.080 5.270 - - 0 0 - 3.884 3.744 3.884 - - 0 - 0.00%
2017-06-19 0 5.270 5.230 5.280 5.200 5.270 30,000 157,050 5.2350 3.884 3.855 3.892 3.833 3.884 40,702 3.8585 0.96%
2017-06-16 0 5.220 5.120 5.240 5.210 5.250 42,000 219,550 5.2274 3.847 3.774 3.862 3.840 3.870 56,983 3.8529 -0.19%
2017-06-15 0 5.230 5.220 5.280 5.220 5.230 6,000 31,350 5.2250 3.855 3.847 3.892 3.847 3.855 8,140 3.8511 0.19%
2017-06-14 0 5.220 5.160 5.220 5.200 5.240 126,000 655,380 5.2014 3.847 3.803 3.847 3.833 3.862 170,950 3.8338 0.00%
2017-06-13 0 5.220 5.120 5.220 - - 0 0 - 3.847 3.774 3.847 - - 0 - 0.00%
2017-06-12 0 5.220 5.140 5.220 - - 0 0 - 3.847 3.788 3.847 - - 0 - 0.00%
2017-06-09 0 5.220 5.150 5.220 5.220 5.220 5,000 26,100 5.2200 3.847 3.796 3.847 3.847 3.847 6,784 3.8474 0.00%
2017-06-08 0 5.220 5.120 5.220 5.190 5.250 16,000 83,440 5.2150 3.847 3.774 3.847 3.825 3.870 21,708 3.8438 0.58%
2017-06-07 0 5.190 5.110 5.200 5.110 5.190 11,000 56,960 5.1782 3.825 3.766 3.833 3.766 3.825 14,924 3.8166 1.27%
2017-06-06 0 - 5.150 5.200 - - 0 0 - 3.777 3.796 3.833 - - 0 - 0.00%
2017-06-05 0 5.170 5.160 5.170 5.140 5.180 18,000 93,010 5.1672 3.777 3.770 3.777 3.755 3.785 24,637 3.7753 0.00%
2017-06-02 0 5.170 5.140 5.170 5.170 5.320 143,524 743,892 5.1830 3.777 3.755 3.777 3.777 3.887 196,443 3.7868 0.00%
2017-06-01 0 5.170 5.160 5.170 5.160 5.330 388,000 2,011,840 5.1852 3.777 3.770 3.777 3.770 3.894 531,059 3.7884 0.00%
2017-05-31 0 5.170 5.140 5.310 - - 0 0 - 3.777 3.755 3.880 - - 0 - 0.00%
2017-05-29 0 5.170 5.170 5.250 - - 0 0 - 3.777 3.777 3.836 - - 0 - 0.19%
2017-05-26 0 5.160 5.160 5.260 - - 0 0 - 3.770 3.770 3.843 - - 0 - 0.19%
2017-05-25 0 5.150 5.150 5.250 5.100 5.240 56,000 288,240 5.1471 3.763 3.763 3.836 3.726 3.828 76,648 3.7606 0.39%
2017-05-24 0 5.130 5.100 5.130 5.130 5.150 34,153 175,415 5.1362 3.748 3.726 3.748 3.748 3.763 46,746 3.7526 -1.16%
2017-05-23 0 5.190 5.160 5.190 5.190 5.200 47,000 244,320 5.1983 3.792 3.770 3.792 3.792 3.799 64,329 3.7980 0.00%
2017-05-22 0 5.190 5.170 5.210 5.190 5.200 40,000 207,800 5.1950 3.792 3.777 3.807 3.792 3.799 54,748 3.7955 0.00%
2017-05-19 0 5.190 5.150 5.190 5.180 5.190 22,000 114,060 5.1845 3.792 3.763 3.792 3.785 3.792 30,112 3.7879 0.00%
2017-05-18 0 5.190 5.160 5.220 5.190 5.250 50,000 260,680 5.2136 3.792 3.770 3.814 3.792 3.836 68,435 3.8091 -1.14%
2017-05-17 0 5.250 5.230 5.260 5.240 5.250 26,787 140,531 5.2462 3.836 3.821 3.843 3.828 3.836 36,664 3.8330 0.00%
2017-05-16 0 5.250 5.240 5.280 - - 0 0 - 3.836 3.828 3.858 - - 0 - 0.00%
2017-05-15 0 5.250 5.230 5.280 5.250 5.250 1,000 5,250 5.2500 3.836 3.821 3.858 3.836 3.836 1,369 3.8357 0.19%
2017-05-12 0 5.240 5.210 5.270 5.190 5.300 25,000 131,380 5.2552 3.828 3.807 3.850 3.792 3.872 34,218 3.8395 0.77%
2017-05-11 0 5.200 5.250 5.280 5.200 5.200 2,542 13,184 5.1865 3.799 3.836 3.858 3.799 3.799 3,479 3.7893 -1.89%
2017-05-10 0 5.300 5.250 5.300 5.300 5.300 9,010 47,752 5.2999 3.872 3.836 3.872 3.872 3.872 12,332 3.8722 -1.30%
2017-05-09 0 5.370 5.280 5.370 - - 0 0 - 3.923 3.858 3.923 - - 0 - -0.19%
2017-05-08 0 5.380 5.300 5.380 - - 0 0 - 3.931 3.872 3.931 - - 0 - 0.00%
2017-05-05 0 5.380 5.310 5.380 5.370 5.380 54,003 290,295 5.3755 3.931 3.880 3.931 3.923 3.931 73,914 3.9274 -0.37%
2017-05-04 0 5.400 5.300 5.400 5.390 5.400 2,000 10,790 5.3950 3.945 3.872 3.945 3.938 3.945 2,737 3.9417 0.93%
2017-05-02 0 5.350 5.310 5.400 5.350 5.440 6,000 32,370 5.3950 3.909 3.880 3.945 3.909 3.975 8,212 3.9417 -0.56%
2017-04-28 0 5.380 5.300 5.420 5.260 5.380 48,338 256,304 5.3023 3.931 3.872 3.960 3.843 3.931 66,161 3.8740 2.09%
2017-04-27 0 5.270 5.220 5.300 - - 0 0 - 3.850 3.814 3.872 - - 0 - 0.00%
2017-04-26 0 5.270 5.220 5.270 - - 0 0 - 3.850 3.814 3.850 - - 0 - -0.38%
2017-04-25 0 5.290 5.230 5.290 5.210 5.290 58,411 306,340 5.2446 3.865 3.821 3.865 3.807 3.865 79,948 3.8318 3.12%
2017-04-24 0 5.130 5.130 5.210 5.100 5.180 20,896 106,704 5.1064 3.748 3.748 3.807 3.726 3.785 28,601 3.7308 -0.97%
2017-04-21 0 5.180 5.160 5.250 - - 0 0 - 3.785 3.770 3.836 - - 0 - 0.00%
2017-04-20 0 5.180 5.130 5.200 5.170 5.180 42,000 217,340 5.1748 3.785 3.748 3.799 3.777 3.785 57,486 3.7808 0.19%
2017-04-19 0 5.170 5.050 5.170 - - 0 0 - 3.777 3.690 3.777 - - 0 - -0.19%
2017-04-18 0 5.180 5.160 5.180 5.180 5.180 41,000 212,380 5.1800 3.785 3.770 3.785 3.785 3.785 56,117 3.7846 -0.19%
2017-04-13 0 5.190 5.180 5.220 5.190 5.200 24,886 129,262 5.1942 3.792 3.785 3.814 3.792 3.799 34,062 3.7949 0.19%
2017-04-12 0 5.180 5.180 5.220 5.180 5.200 31,000 160,800 5.1871 3.785 3.785 3.814 3.785 3.799 42,430 3.7898 -0.38%
2017-04-11 0 5.200 5.180 5.220 5.180 5.230 129,000 671,070 5.2021 3.799 3.785 3.814 3.785 3.821 176,563 3.8007 -0.57%
2017-04-10 0 5.230 5.230 5.240 5.200 5.230 67,000 350,110 5.2255 3.821 3.821 3.828 3.799 3.821 91,704 3.8178 -0.95%
2017-04-07 0 5.280 5.200 5.290 5.250 5.300 41,200 216,984 5.2666 3.858 3.799 3.865 3.836 3.872 56,391 3.8479 -0.38%
2017-04-06 0 5.300 5.270 5.300 5.260 5.300 27,401 145,021 5.2925 3.872 3.850 3.872 3.843 3.872 37,504 3.8668 0.00%
2017-04-05 0 5.300 5.240 5.300 5.170 5.300 23,000 119,350 5.1891 3.872 3.828 3.872 3.777 3.872 31,480 3.7913 0.00%
2017-04-03 0 5.300 5.220 5.300 5.280 5.300 12,000 63,580 5.2983 3.872 3.814 3.872 3.858 3.872 16,425 3.8710 0.57%
2017-03-31 0 5.270 5.270 5.290 5.250 5.300 95,315 503,144 5.2787 3.850 3.850 3.865 3.836 3.872 130,459 3.8567 -0.19%
2017-03-30 0 5.280 5.200 5.300 5.280 5.290 202,000 1,066,630 5.2803 3.858 3.799 3.872 3.858 3.865 276,479 3.8579 0.00%
2017-03-29 0 5.280 5.250 5.280 - - 0 0 - 3.858 3.836 3.858 - - 0 - 0.00%
2017-03-28 0 5.280 5.250 5.300 5.280 5.300 134,000 709,460 5.2945 3.858 3.836 3.872 3.858 3.872 183,407 3.8682 -0.38%
2017-03-27 0 5.300 5.200 5.300 5.280 5.300 177,000 935,780 5.2869 3.872 3.799 3.872 3.858 3.872 242,262 3.8627 0.00%
2017-03-24 0 5.300 5.300 5.350 5.290 5.290 29,000 153,650 5.2983 3.872 3.872 3.909 3.865 3.865 39,693 3.8710 0.00%
2017-03-23 0 5.300 5.270 5.300 5.300 5.300 10,000 53,000 5.3000 3.872 3.850 3.872 3.872 3.872 13,687 3.8723 0.38%
2017-03-22 0 5.280 5.180 5.280 - - 250 1,280 5.1200 3.858 3.785 3.858 - - 342 3.7408 -0.19%
2017-03-21 0 5.290 5.290 5.300 5.200 5.200 20,723 107,730 5.1986 3.865 3.865 3.872 3.799 3.799 28,364 3.7982 1.05%
2017-03-20 0 5.300 5.280 5.450 - - 0 0 - 3.825 3.810 3.933 - - 0 - 0.00%
2017-03-17 0 5.300 5.260 5.400 5.300 5.300 3,000 15,900 5.3000 3.825 3.796 3.897 3.825 3.825 4,157 3.8248 -0.38%
2017-03-16 0 5.320 5.320 5.350 5.310 5.360 109,000 580,790 5.3283 3.839 3.839 3.861 3.832 3.868 151,042 3.8452 -0.75%
2017-03-15 0 5.360 5.350 5.500 5.350 5.410 42,000 225,330 5.3650 3.868 3.861 3.969 3.861 3.904 58,200 3.8717 -0.92%
2017-03-14 0 5.410 5.400 5.500 - - 0 0 - 3.904 3.897 3.969 - - 0 - 0.00%
2017-03-13 0 5.410 5.410 5.440 5.410 5.450 126,470 688,575 5.4446 3.904 3.904 3.926 3.904 3.933 175,250 3.9291 0.19%
2017-03-10 0 5.400 5.350 5.400 - - 0 0 - 3.897 3.861 3.897 - - 0 - -0.92%
2017-03-09 0 5.450 5.350 5.450 - - 0 0 - 3.933 3.861 3.933 - - 0 - 0.00%
2017-03-08 0 5.450 5.380 5.450 5.450 5.450 7,000 38,150 5.4500 3.933 3.883 3.933 3.933 3.933 9,700 3.9330 0.00%
2017-03-07 0 5.450 5.400 5.450 5.440 5.450 7,000 38,100 5.4429 3.933 3.897 3.933 3.926 3.933 9,700 3.9279 -0.73%
2017-03-06 0 5.490 5.420 5.500 5.320 5.490 20,710 112,394 5.4270 3.962 3.911 3.969 3.839 3.962 28,698 3.9165 0.00%
2017-03-03 0 5.490 5.450 5.490 5.500 5.500 2,000 11,000 5.5000 3.962 3.933 3.962 3.969 3.969 2,771 3.9691 -0.54%
2017-03-02 0 5.520 5.440 5.530 - - 0 0 - 3.984 3.926 3.991 - - 0 - 0.00%
2017-03-01 0 5.520 5.500 5.530 5.430 5.520 9,308 50,653 5.4419 3.984 3.969 3.991 3.919 3.984 12,898 3.9272 0.00%
2017-02-28 0 5.520 5.450 5.520 5.500 5.580 87,000 480,580 5.5239 3.984 3.933 3.984 3.969 4.027 120,556 3.9864 0.36%
2017-02-27 0 5.500 5.480 5.580 - - 0 0 - 3.969 3.955 4.027 - - 0 - 0.00%
2017-02-24 0 5.500 5.490 5.540 5.500 5.550 44,000 243,500 5.5341 3.969 3.962 3.998 3.969 4.005 60,971 3.9937 0.00%
2017-02-23 0 5.500 5.480 5.540 5.490 5.500 47,000 258,480 5.4996 3.969 3.955 3.998 3.962 3.969 65,128 3.9688 1.29%
2017-02-22 0 5.430 5.410 5.500 - - 0 0 - 3.919 3.904 3.969 - - 0 - 0.00%
2017-02-21 0 5.430 5.400 5.500 5.430 5.460 40,222 218,771 5.4391 3.919 3.897 3.969 3.919 3.940 55,736 3.9251 -0.91%
2017-02-20 0 5.480 5.480 5.500 5.400 5.460 36,000 195,360 5.4267 3.955 3.955 3.969 3.897 3.940 49,885 3.9162 0.37%
2017-02-17 0 5.460 5.460 5.550 5.430 5.460 26,000 141,780 5.4531 3.940 3.940 4.005 3.919 3.940 36,028 3.9352 0.00%
2017-02-16 0 5.460 5.430 5.500 5.460 5.460 25,000 136,500 5.4600 3.940 3.919 3.969 3.940 3.940 34,643 3.9402 0.00%
2017-02-15 0 5.460 5.490 5.500 5.430 5.500 51,000 279,030 5.4712 3.940 3.962 3.969 3.919 3.969 70,671 3.9483 -0.73%
2017-02-14 0 5.500 5.430 5.500 - - 4,000 22,000 5.5000 3.969 3.919 3.969 - - 5,543 3.9691 0.00%
2017-02-13 0 5.500 5.450 5.500 5.490 5.540 38,000 208,870 5.4966 3.969 3.933 3.969 3.962 3.998 52,657 3.9666 0.18%
2017-02-10 0 5.490 5.440 5.500 5.440 5.490 14,000 76,590 5.4707 3.962 3.926 3.969 3.926 3.962 19,400 3.9480 0.00%
2017-02-09 0 5.490 5.480 5.550 5.490 5.500 20,000 109,820 5.4910 3.962 3.955 4.005 3.962 3.969 27,714 3.9626 0.18%
2017-02-08 0 5.480 5.480 5.600 5.480 5.540 34,000 186,910 5.4974 3.955 3.955 4.041 3.955 3.998 47,114 3.9672 0.37%
2017-02-07 0 5.460 5.460 5.480 5.450 5.500 47,000 257,760 5.4843 3.940 3.940 3.955 3.933 3.969 65,128 3.9577 -2.50%
2017-02-06 0 5.600 5.400 5.600 - - 750 4,020 5.3600 4.041 3.897 4.041 - - 1,039 3.8681 0.00%
2017-02-03 0 5.600 5.400 5.600 5.600 5.600 20,000 112,000 5.6000 4.041 3.897 4.041 4.041 4.041 27,714 4.0413 0.00%
2017-02-02 0 5.600 5.420 5.600 - - 0 0 - 4.041 3.911 4.041 - - 0 - 0.00%
2017-02-01 0 5.600 5.420 5.600 - - 0 0 - 4.041 3.911 4.041 - - 0 - 0.00%
2017-01-27 0 5.600 5.400 5.610 - - 0 0 - 4.041 3.897 4.048 - - 0 - 0.00%
2017-01-26 0 5.600 5.420 5.600 5.600 5.600 40,000 224,000 5.6000 4.041 3.911 4.041 4.041 4.041 55,428 4.0413 1.82%
2017-01-25 0 5.500 5.500 5.600 5.500 5.500 40,000 220,000 5.5000 3.969 3.969 4.041 3.969 3.969 55,428 3.9691 0.92%
2017-01-24 0 5.450 5.400 5.500 5.450 5.450 30,000 163,500 5.4500 3.933 3.897 3.969 3.933 3.933 41,571 3.9330 0.00%
2017-01-23 0 5.450 5.440 5.500 5.450 5.460 50,000 272,700 5.4540 3.933 3.926 3.969 3.933 3.940 69,285 3.9359 -1.98%
2017-01-20 0 5.560 5.480 5.600 5.440 5.560 56,000 306,660 5.4761 4.012 3.955 4.041 3.926 4.012 77,599 3.9518 -0.71%
2017-01-19 0 5.600 5.460 5.610 5.450 5.600 41,000 225,940 5.5107 4.041 3.940 4.048 3.933 4.041 56,814 3.9768 0.72%
2017-01-18 0 5.560 5.450 5.610 5.560 5.600 40,000 223,600 5.5900 4.012 3.933 4.048 4.012 4.041 55,428 4.0341 -0.71%
2017-01-17 0 5.600 5.400 5.600 - - 0 0 - 4.041 3.897 4.041 - - 0 - 0.00%
2017-01-16 0 5.600 5.400 5.630 - - 0 0 - 4.041 3.897 4.063 - - 0 - 0.00%
2017-01-13 0 5.600 5.600 5.650 5.450 5.500 15,002 82,010 5.4666 4.041 4.041 4.077 3.933 3.969 20,788 3.9450 2.75%
2017-01-12 0 5.450 5.350 5.650 - - 0 0 - 3.933 3.861 4.077 - - 0 - 0.00%
2017-01-11 0 5.450 5.450 5.690 5.400 5.450 30,000 162,800 5.4267 3.933 3.933 4.106 3.897 3.933 41,571 3.9162 0.00%
2017-01-10 0 5.450 5.400 5.500 - - 0 0 - 3.933 3.897 3.969 - - 0 - 0.00%
2017-01-09 0 5.450 5.350 5.500 - - 0 0 - 3.933 3.861 3.969 - - 0 - 0.00%
2017-01-06 0 5.450 5.350 5.500 - - 0 0 - 3.933 3.861 3.969 - - 0 - 0.00%
2017-01-05 0 5.450 5.350 5.450 5.450 5.450 6,000 32,700 5.4500 3.933 3.861 3.933 3.933 3.933 8,314 3.9330 -0.91%
2017-01-04 0 5.500 5.400 5.500 5.500 5.500 3,000 16,500 5.5000 3.969 3.897 3.969 3.969 3.969 4,157 3.9691 1.85%
2017-01-03 0 5.400 5.400 5.500 - - 0 0 - 3.897 3.897 3.969 - - 0 - 0.00%
2016-12-30 0 5.400 5.400 5.500 - - 0 0 - 3.897 3.897 3.969 - - 0 - 0.00%
2016-12-29 0 5.400 5.400 5.500 5.400 5.400 13,000 70,200 5.4000 3.897 3.897 3.969 3.897 3.897 18,014 3.8969 0.00%
2016-12-28 0 5.400 5.400 5.500 5.400 5.500 54,000 293,530 5.4357 3.897 3.897 3.969 3.897 3.969 74,828 3.9227 0.00%
2016-12-23 0 5.400 5.400 5.450 5.400 5.450 17,990 97,856 5.4395 3.897 3.897 3.933 3.897 3.933 24,929 3.9254 -1.82%
2016-12-22 0 5.500 5.400 5.500 5.500 5.500 1,000 5,500 5.5000 3.969 3.897 3.969 3.969 3.969 1,386 3.9691 1.85%
2016-12-21 0 5.400 5.400 5.530 5.400 5.400 1,950 10,473 5.3708 3.897 3.897 3.991 3.897 3.897 2,702 3.8758 -0.92%
2016-12-20 0 5.450 5.400 5.480 - - 0 0 - 3.933 3.897 3.955 - - 0 - 0.00%
2016-12-19 0 5.450 5.360 5.450 - - 0 0 - 3.933 3.868 3.933 - - 0 - -0.55%
2016-12-16 0 5.480 5.360 5.520 - - 0 0 - 3.955 3.868 3.984 - - 0 - 0.00%
2016-12-15 0 5.480 5.380 5.480 5.350 5.480 6,000 32,230 5.3717 3.955 3.883 3.955 3.861 3.955 8,314 3.8765 -0.36%
2016-12-14 0 5.500 5.420 5.540 - - 0 0 - 3.969 3.911 3.998 - - 0 - 0.00%
2016-12-13 0 5.500 5.460 5.580 5.500 5.500 16,000 88,000 5.5000 3.969 3.940 4.027 3.969 3.969 22,171 3.9691 -1.43%
2016-12-12 0 5.580 5.500 5.580 - - 0 0 - 4.027 3.969 4.027 - - 0 - -0.36%
2016-12-09 0 5.600 5.520 5.690 5.550 5.600 275,000 1,538,860 5.5959 4.041 3.984 4.106 4.005 4.041 381,068 4.0383 0.72%
2016-12-08 0 5.560 5.520 5.600 5.540 5.560 32,000 177,880 5.5588 4.012 3.984 4.041 3.998 4.012 44,343 4.0115 0.00%
2016-12-07 0 5.560 5.540 5.560 5.570 5.570 73,000 406,610 5.5700 4.012 3.998 4.012 4.020 4.020 101,156 4.0196 -0.36%
2016-12-06 0 5.580 5.540 5.590 5.570 5.620 75,000 419,930 5.5991 4.027 3.998 4.034 4.020 4.056 103,928 4.0406 -0.89%
2016-12-05 0 5.630 5.520 5.640 5.550 5.630 6,000 33,380 5.5633 4.063 3.984 4.070 4.005 4.063 8,314 4.0148 -0.18%
2016-12-02 0 5.640 5.560 5.720 5.540 5.640 49,000 272,700 5.5653 4.070 4.012 4.128 3.998 4.070 67,899 4.0162 -2.42%
2016-12-01 0 5.780 5.560 5.780 5.780 5.780 5,000 28,900 5.7800 4.171 4.012 4.171 4.171 4.171 6,929 4.1712 -0.17%
2016-11-30 0 5.790 5.580 5.790 5.640 5.800 110,000 628,670 5.7152 4.178 4.027 4.178 4.070 4.186 152,427 4.1244 2.66%
2016-11-29 0 5.640 5.560 5.640 5.550 5.640 12,426 69,101 5.5610 4.070 4.012 4.070 4.005 4.070 17,219 4.0131 -0.18%
2016-11-28 0 5.650 5.600 5.670 5.600 5.650 17,000 95,900 5.6412 4.077 4.041 4.092 4.041 4.077 23,557 4.0710 -0.35%
2016-11-25 0 5.670 5.540 5.680 - - 0 0 - 4.092 3.998 4.099 - - 0 - 0.00%
2016-11-24 0 5.670 5.630 5.700 5.630 5.670 51,000 288,150 5.6500 4.092 4.063 4.113 4.063 4.092 70,671 4.0774 1.43%
2016-11-23 0 5.590 5.540 5.630 5.510 5.590 29,724 165,983 5.5841 4.034 3.998 4.063 3.976 4.034 41,189 4.0298 1.45%
2016-11-22 0 5.510 5.510 5.600 5.510 5.510 5,000 27,550 5.5100 3.976 3.976 4.041 3.976 3.976 6,929 3.9763 -2.13%
2016-11-21 0 5.630 5.510 5.630 5.630 5.650 24,000 135,420 5.6425 4.063 3.976 4.063 4.063 4.077 33,257 4.0719 0.54%
2016-11-18 0 5.600 5.540 5.600 5.560 5.600 16,000 89,180 5.5738 4.041 3.998 4.041 4.012 4.041 22,171 4.0223 2.00%
2016-11-17 0 5.600 5.600 5.740 5.540 5.540 2,073 11,481 5.5384 3.962 3.962 4.061 3.919 3.919 2,930 3.9183 -0.18%
2016-11-16 0 5.610 5.600 5.610 5.590 5.610 235,000 1,315,680 5.5986 3.969 3.962 3.969 3.955 3.969 332,165 3.9609 0.00%
2016-11-15 0 5.610 5.610 5.650 5.610 5.610 50,000 280,500 5.6100 3.969 3.969 3.997 3.969 3.969 70,673 3.9690 0.00%
2016-11-14 0 5.610 5.610 5.660 5.600 5.600 8,000 44,800 5.6000 3.969 3.969 4.004 3.962 3.962 11,308 3.9619 -0.36%
2016-11-11 0 5.630 5.630 5.690 5.630 5.700 31,000 175,350 5.6565 3.983 3.983 4.026 3.983 4.033 43,818 4.0018 -1.23%
2016-11-10 0 5.700 5.650 5.700 5.700 5.700 1,000 5,700 5.7000 4.033 3.997 4.033 4.033 4.033 1,413 4.0326 1.24%
2016-11-09 0 5.630 5.600 5.630 5.600 5.640 20,000 112,690 5.6345 3.983 3.962 3.983 3.962 3.990 28,269 3.9863 -0.71%
2016-11-08 0 5.670 5.710 5.740 5.660 5.750 45,000 256,180 5.6929 4.011 4.040 4.061 4.004 4.068 63,606 4.0276 -0.35%
2016-11-07 0 5.690 5.690 5.700 5.680 5.700 8,000 45,560 5.6950 4.026 4.026 4.033 4.018 4.033 11,308 4.0291 -1.73%
2016-11-04 0 5.790 5.730 5.790 - - 0 0 - 4.096 4.054 4.096 - - 0 - -0.17%
2016-11-03 0 5.800 5.720 5.800 5.720 5.810 3,000 17,250 5.7500 4.103 4.047 4.103 4.047 4.110 4,240 4.0680 0.87%
2016-11-02 0 5.750 5.720 5.790 5.750 5.780 43,000 247,310 5.7514 4.068 4.047 4.096 4.068 4.089 60,779 4.0690 -1.03%
2016-11-01 0 5.810 5.780 5.810 5.780 5.820 31,000 179,810 5.8003 4.110 4.089 4.110 4.089 4.118 43,818 4.1036 0.00%
2016-10-31 0 5.810 5.780 5.810 5.800 5.810 11,000 63,810 5.8009 4.110 4.089 4.110 4.103 4.110 15,548 4.1040 0.17%
2016-10-28 0 5.800 5.750 5.830 5.800 5.800 30,000 174,000 5.8000 4.103 4.068 4.125 4.103 4.103 42,404 4.1034 -0.51%
2016-10-27 0 5.830 5.800 5.830 5.830 5.830 15,000 87,300 5.8200 4.125 4.103 4.125 4.125 4.125 21,202 4.1175 0.00%
2016-10-26 0 5.830 5.790 5.950 5.800 5.830 60,000 348,600 5.8100 4.125 4.096 4.210 4.103 4.125 84,808 4.1105 0.00%
2016-10-25 0 5.830 5.810 5.840 5.800 5.830 92,000 535,340 5.8189 4.125 4.110 4.132 4.103 4.125 130,039 4.1168 -0.17%
2016-10-24 0 5.840 5.800 5.880 5.790 5.840 180,000 1,047,390 5.8188 4.132 4.103 4.160 4.096 4.132 254,424 4.1167 0.00%
2016-10-20 0 5.840 5.840 5.880 5.810 5.840 70,000 407,100 5.8157 4.132 4.132 4.160 4.110 4.132 98,943 4.1145 0.52%
2016-10-19 0 5.810 5.810 5.820 5.780 5.860 70,000 407,710 5.8244 4.110 4.110 4.118 4.089 4.146 98,943 4.1207 0.17%
2016-10-18 0 5.800 5.790 5.810 5.790 5.820 111,000 644,820 5.8092 4.103 4.096 4.110 4.096 4.118 156,895 4.1099 -0.34%
2016-10-17 0 5.820 5.790 5.820 5.780 5.840 41,000 238,080 5.8068 4.118 4.096 4.118 4.089 4.132 57,952 4.1082 0.00%
2016-10-14 0 5.820 5.820 5.830 5.780 5.800 20,000 116,150 5.8075 4.118 4.118 4.125 4.089 4.103 28,269 4.1087 0.17%
2016-10-13 0 5.810 5.810 5.850 5.800 5.800 25,000 145,000 5.8000 4.110 4.110 4.139 4.103 4.103 35,337 4.1034 0.17%
2016-10-12 0 5.800 5.800 5.850 5.800 5.820 23,000 133,610 5.8091 4.103 4.103 4.139 4.103 4.118 32,510 4.1098 -2.03%
2016-10-11 0 5.920 5.840 5.930 5.850 5.950 54,000 316,850 5.8676 4.188 4.132 4.195 4.139 4.210 76,327 4.1512 -1.17%
2016-10-07 0 5.990 5.890 5.990 5.880 5.990 122,000 723,950 5.9340 4.238 4.167 4.238 4.160 4.238 172,443 4.1982 -0.17%
2016-10-06 0 6.000 5.980 6.000 6.000 6.040 3,326 20,012 6.0168 4.245 4.231 4.245 4.245 4.273 4,701 4.2568 -0.83%
2016-10-05 0 6.050 5.980 6.050 6.050 6.050 10,000 60,500 6.0500 4.280 4.231 4.280 4.280 4.280 14,135 4.2803 0.00%
2016-10-04 0 6.050 5.970 6.050 5.970 6.050 12,000 72,440 6.0367 4.280 4.224 4.280 4.224 4.280 16,962 4.2708 -0.33%
2016-10-03 0 6.070 5.980 6.070 5.960 6.090 13,000 78,130 6.0100 4.294 4.231 4.294 4.217 4.309 18,375 4.2520 1.51%
2016-09-30 0 5.980 5.960 6.000 5.980 6.070 45,127 270,645 5.9974 4.231 4.217 4.245 4.231 4.294 63,786 4.2430 -1.48%
2016-09-29 0 6.070 6.070 6.140 6.000 6.250 126,123 767,372 6.0843 4.294 4.294 4.344 4.245 4.422 178,271 4.3045 -2.88%
2016-09-28 0 6.250 6.200 6.270 6.180 6.250 82,000 509,680 6.2156 4.422 4.386 4.436 4.372 4.422 115,904 4.3974 0.16%
2016-09-27 0 6.240 6.240 6.290 6.060 6.300 102,000 636,610 6.2413 4.415 4.415 4.450 4.287 4.457 144,174 4.4156 1.30%
2016-09-26 0 6.160 6.160 6.200 6.140 6.240 257,000 1,589,050 6.1831 4.358 4.358 4.386 4.344 4.415 363,261 4.3744 0.49%
2016-09-23 0 6.130 6.130 6.140 6.050 6.200 128,062 782,662 6.1116 4.337 4.337 4.344 4.280 4.386 181,012 4.3238 1.16%
2016-09-22 0 6.060 5.970 6.090 6.000 6.060 46,000 276,140 6.0030 4.287 4.224 4.309 4.245 4.287 65,020 4.2470 0.33%
2016-09-21 0 6.040 6.040 6.090 6.040 6.090 65,000 393,690 6.0568 4.273 4.273 4.309 4.273 4.309 91,875 4.2850 0.17%
2016-09-20 0 6.030 6.020 6.030 6.030 6.040 42,000 253,520 6.0362 4.266 4.259 4.266 4.266 4.273 59,366 4.2705 0.00%
2016-09-19 0 6.030 5.970 6.030 6.030 6.050 6,007 36,301 6.0431 4.266 4.224 4.266 4.266 4.280 8,491 4.2754 0.50%
2016-09-15 0 6.000 5.980 6.050 6.000 6.000 30,000 180,000 6.0000 4.245 4.231 4.280 4.245 4.245 42,404 4.2449 0.33%
2016-09-14 0 5.980 5.960 5.980 5.980 6.000 60,000 359,740 5.9957 4.231 4.217 4.231 4.231 4.245 84,808 4.2418 0.50%
2016-09-13 0 5.950 5.930 5.950 5.940 5.950 31,186 185,520 5.9488 4.210 4.195 4.210 4.202 4.210 44,080 4.2087 0.00%
2016-09-12 0 5.950 5.940 5.950 6.000 6.000 5,000 30,000 6.0000 4.210 4.202 4.210 4.245 4.245 7,067 4.2449 -1.16%
2016-09-09 0 6.020 6.000 6.020 5.980 6.050 28,495 171,645 6.0237 4.259 4.245 4.259 4.231 4.280 40,277 4.2616 -0.66%
2016-09-08 0 6.060 5.990 6.060 5.980 6.060 64,000 384,280 6.0044 4.287 4.238 4.287 4.231 4.287 90,462 4.2480 0.33%
2016-09-07 0 6.040 6.000 6.040 5.980 6.100 284,000 1,720,220 6.0571 4.273 4.245 4.273 4.231 4.316 401,425 4.2853 2.72%
2016-09-06 0 5.880 5.880 5.900 5.850 5.920 20,000 117,520 5.8760 4.160 4.160 4.174 4.139 4.188 28,269 4.1572 -0.34%
2016-09-05 0 5.900 5.860 5.920 5.900 5.920 23,000 136,110 5.9178 4.174 4.146 4.188 4.174 4.188 32,510 4.1867 0.00%
2016-09-02 0 5.900 5.870 5.900 5.880 5.900 11,000 64,880 5.8982 4.174 4.153 4.174 4.160 4.174 15,548 4.1728 -0.51%
2016-09-01 0 5.930 5.870 5.930 5.850 5.930 190,000 1,112,300 5.8542 4.195 4.153 4.195 4.139 4.195 268,559 4.1417 2.24%
2016-08-31 0 5.800 5.790 5.830 5.800 5.800 30,000 174,000 5.8000 4.103 4.096 4.125 4.103 4.103 42,404 4.1034 -0.51%
2016-08-30 0 5.830 5.800 5.840 5.800 5.850 84,000 489,320 5.8252 4.125 4.103 4.132 4.103 4.139 118,731 4.1212 0.52%
2016-08-29 0 5.800 5.790 5.800 5.850 5.950 34,000 199,050 5.8544 4.103 4.096 4.103 4.139 4.210 48,058 4.1419 -0.85%
2016-08-26 0 5.850 5.800 5.850 5.850 5.850 48,000 279,800 5.8292 4.139 4.103 4.139 4.139 4.139 67,846 4.1240 0.86%
2016-08-25 0 5.800 5.760 5.800 5.760 5.800 3,000 17,320 5.7733 4.103 4.075 4.103 4.075 4.103 4,240 4.0845 0.00%
2016-08-24 0 5.800 5.760 5.800 5.760 5.800 13,000 75,320 5.7938 4.103 4.075 4.103 4.075 4.103 18,375 4.0990 0.00%
2016-08-23 0 5.800 5.780 5.800 5.800 5.810 59,000 342,230 5.8005 4.103 4.089 4.103 4.103 4.110 83,395 4.1037 -0.85%
2016-08-22 0 5.850 5.850 5.880 5.780 5.880 132,000 765,660 5.8005 4.139 4.139 4.160 4.089 4.160 186,578 4.1037 0.00%
2016-08-19 0 5.850 5.850 5.870 5.800 5.810 63,000 365,480 5.8013 4.139 4.139 4.153 4.103 4.110 89,048 4.1043 0.34%
2016-08-18 0 5.830 5.790 5.830 5.800 5.870 57,000 330,960 5.8063 4.125 4.096 4.125 4.103 4.153 80,568 4.1079 0.87%
2016-08-17 0 5.780 5.780 5.800 5.760 5.840 60,000 347,200 5.7867 4.089 4.089 4.103 4.075 4.132 84,808 4.0939 -1.70%
2016-08-16 0 5.880 5.800 5.880 5.800 5.880 14,000 81,310 5.8079 4.160 4.103 4.160 4.103 4.160 19,789 4.1089 0.00%
2016-08-15 0 5.880 5.800 5.880 5.790 5.880 329,000 1,909,800 5.8049 4.160 4.103 4.160 4.096 4.160 465,031 4.1068 1.38%
2016-08-12 0 5.800 5.800 5.840 5.800 5.800 30,000 174,000 5.8000 4.103 4.103 4.132 4.103 4.103 42,404 4.1034 -1.36%
2016-08-11 0 5.880 5.820 5.880 5.840 5.880 32,738 191,963 5.8636 4.160 4.118 4.160 4.132 4.160 46,274 4.1484 0.34%
2016-08-10 0 5.860 5.800 5.860 5.770 5.870 55,000 320,050 5.8191 4.146 4.103 4.146 4.082 4.153 77,741 4.1169 -0.17%
2016-08-09 0 5.870 5.800 5.880 5.780 5.870 54,000 313,130 5.7987 4.153 4.103 4.160 4.089 4.153 76,327 4.1025 0.34%
2016-08-08 0 5.850 5.760 5.880 5.750 5.880 86,000 498,850 5.8006 4.139 4.075 4.160 4.068 4.160 121,558 4.1038 1.56%
2016-08-05 0 5.760 5.760 5.800 5.750 5.800 66,000 381,760 5.7842 4.075 4.075 4.103 4.068 4.103 93,289 4.0922 -1.54%
2016-08-04 0 5.850 5.780 5.850 5.800 5.880 75,000 437,600 5.8347 4.139 4.089 4.139 4.103 4.160 106,010 4.1279 -0.68%
2016-08-03 0 5.890 5.690 5.890 5.890 5.890 3,000 17,670 5.8900 4.167 4.026 4.167 4.167 4.167 4,240 4.1671 3.51%
2016-08-01 0 5.690 5.500 5.850 5.690 5.710 30,000 171,000 5.7000 4.026 3.891 4.139 4.026 4.040 42,404 4.0326 -3.40%
2016-07-29 0 5.890 5.810 5.890 5.970 5.970 3,000 17,910 5.9700 4.167 4.110 4.167 4.224 4.224 4,240 4.2237 1.55%
2016-07-28 0 5.800 5.800 5.900 5.790 5.800 85,000 492,970 5.7996 4.103 4.103 4.174 4.096 4.103 120,145 4.1031 -1.69%
2016-07-27 0 5.900 5.900 5.950 5.800 5.900 25,000 145,630 5.8252 4.174 4.174 4.210 4.103 4.174 35,337 4.1212 -0.84%
2016-07-26 0 5.950 5.900 5.980 5.950 5.950 1,000 5,950 5.9500 4.210 4.174 4.231 4.210 4.210 1,413 4.2095 0.85%
2016-07-25 0 5.900 5.860 5.950 5.900 5.900 10,997 64,782 5.8909 4.174 4.146 4.210 4.174 4.174 15,544 4.1677 -0.84%
2016-07-22 0 5.950 5.880 5.950 - - 0 0 - 4.210 4.160 4.210 - - 0 - 0.00%
2016-07-21 0 5.950 5.950 5.980 5.880 5.900 27,218 160,210 5.8862 4.210 4.210 4.231 4.160 4.174 38,472 4.1644 0.00%
2016-07-20 0 5.950 5.900 5.980 5.950 5.950 3,000 17,850 5.9500 4.210 4.174 4.231 4.210 4.210 4,240 4.2095 0.00%
2016-07-19 0 5.950 5.900 6.000 - - 0 0 - 4.210 4.174 4.245 - - 0 - 0.00%
2016-07-18 0 5.950 5.900 6.000 5.950 5.950 4,000 23,800 5.9500 4.210 4.174 4.245 4.210 4.210 5,654 4.2095 -0.17%
2016-07-15 0 5.960 5.950 5.960 5.950 5.960 32,000 190,430 5.9509 4.217 4.210 4.217 4.210 4.217 45,231 4.2102 -0.50%
2016-07-14 0 5.990 5.950 5.990 5.990 5.990 6,000 35,940 5.9900 4.238 4.210 4.238 4.238 4.238 8,481 4.2378 0.17%
2016-07-13 0 5.980 5.960 5.980 6.000 6.040 45,000 270,200 6.0044 4.231 4.217 4.231 4.245 4.273 63,606 4.2480 -0.33%
2016-07-12 0 6.000 6.000 6.030 5.980 6.000 45,000 269,770 5.9949 4.245 4.245 4.266 4.231 4.245 63,606 4.2413 0.50%
2016-07-11 0 5.970 5.970 6.000 5.970 6.000 9,000 53,880 5.9867 4.224 4.224 4.245 4.224 4.245 12,721 4.2354 -0.50%
2016-07-08 0 6.000 5.880 6.000 - - 0 0 - 4.245 4.160 4.245 - - 0 - 0.00%
2016-07-07 0 6.000 5.960 6.000 5.990 6.000 93,000 557,990 5.9999 4.245 4.217 4.245 4.238 4.245 131,453 4.2448 0.00%
2016-07-06 0 6.000 6.000 6.020 6.000 6.000 18,000 108,000 6.0000 4.245 4.245 4.259 4.245 4.245 25,442 4.2449 -0.66%
2016-07-05 0 6.040 6.000 6.040 6.040 6.040 34,000 205,360 6.0400 4.273 4.245 4.273 4.273 4.273 48,058 4.2732 0.67%
2016-07-04 0 6.000 5.910 6.000 5.980 6.000 20,000 119,800 5.9900 4.245 4.181 4.245 4.231 4.245 28,269 4.2378 0.17%
2016-06-30 0 5.990 5.950 5.990 - - 0 0 - 4.238 4.210 4.238 - - 0 - -0.17%
2016-06-29 0 6.000 5.970 6.000 5.910 6.000 82,000 491,670 5.9960 4.245 4.224 4.245 4.181 4.245 115,904 4.2420 0.00%
2016-06-28 0 6.000 5.950 6.000 5.950 6.000 66,000 394,690 5.9802 4.245 4.210 4.245 4.210 4.245 93,289 4.2308 -0.66%
2016-06-27 0 6.040 6.000 6.040 5.850 6.090 287,000 1,719,760 5.9922 4.273 4.245 4.273 4.139 4.309 405,665 4.2394 3.25%
2016-06-24 0 5.850 5.750 5.850 5.600 5.900 170,000 970,500 5.7088 4.139 4.068 4.139 3.962 4.174 240,290 4.0389 2.63%
2016-06-23 0 5.700 5.610 5.800 - - 0 0 - 4.033 3.969 4.103 - - 0 - 0.00%
2016-06-22 0 5.700 5.700 5.800 5.680 5.700 65,348 372,248 5.6964 4.033 4.033 4.103 4.018 4.033 92,367 4.0301 0.71%
2016-06-21 0 5.660 5.550 5.660 5.620 5.950 37,534 215,984 5.7544 4.004 3.927 4.004 3.976 4.210 53,053 4.0711 2.91%
2016-06-20 0 5.500 5.450 5.600 5.380 5.500 96,000 518,000 5.3958 3.891 3.856 3.962 3.806 3.891 135,693 3.8174 3.77%
2016-06-17 0 5.300 5.300 5.350 5.250 5.350 63,456 337,876 5.3246 3.750 3.750 3.785 3.714 3.785 89,693 3.7670 0.00%
2016-06-16 0 5.300 5.250 5.350 5.300 5.300 7,000 37,100 5.3000 3.750 3.714 3.785 3.750 3.750 9,894 3.7496 -1.12%
2016-06-15 0 5.360 5.120 5.360 - - 0 0 - 3.792 3.622 3.792 - - 0 - -0.37%
2016-06-14 0 5.380 5.150 5.380 - - 0 0 - 3.806 3.644 3.806 - - 0 - -0.19%
2016-06-13 0 5.390 5.100 5.390 - - 0 0 - 3.813 3.608 3.813 - - 0 - -0.92%
2016-06-10 0 5.440 5.200 5.440 - - 0 0 - 3.849 3.679 3.849 - - 0 - -0.18%
2016-06-08 0 5.450 5.410 5.450 5.440 5.450 54,536 296,990 5.4458 3.856 3.827 3.856 3.849 3.856 77,085 3.8528 1.49%
2016-06-07 0 5.370 5.370 5.500 5.300 5.370 37,000 197,630 5.3414 3.799 3.799 3.891 3.750 3.799 52,298 3.7789 1.32%
2016-06-06 0 5.300 5.300 5.330 5.300 5.300 20,000 106,000 5.3000 3.750 3.750 3.771 3.750 3.750 28,269 3.7496 0.00%
2016-06-03 0 5.300 5.060 5.300 - - 0 0 - 3.750 3.580 3.750 - - 0 - 0.00%
2016-06-02 0 5.300 5.060 5.330 - - 5 25 5.0000 3.750 3.580 3.771 - - 7 3.5374 0.00%
2016-06-01 0 5.300 5.100 5.320 - - 0 0 - 3.750 3.608 3.764 - - 0 - 0.00%
2016-05-31 0 5.300 5.120 5.330 5.290 5.300 46,000 243,740 5.2987 3.750 3.622 3.771 3.743 3.750 65,020 3.7487 1.73%
2016-05-30 0 5.210 5.020 5.380 - - 0 0 - 3.686 3.552 3.806 - - 0 - 0.00%
2016-05-27 0 5.210 5.210 5.320 - - 0 0 - 3.686 3.686 3.764 - - 0 - 0.00%
2016-05-26 0 5.210 5.120 5.340 - - 0 0 - 3.686 3.622 3.778 - - 0 - 0.00%
2016-05-25 0 5.210 5.210 5.330 5.210 5.260 14,000 73,440 5.2457 3.686 3.686 3.771 3.686 3.721 19,789 3.7112 -1.51%
2016-05-24 0 5.290 5.200 5.300 5.290 5.290 6,000 31,740 5.2900 3.743 3.679 3.750 3.743 3.743 8,481 3.7426 2.32%
2016-05-23 0 5.170 5.090 5.300 - - 0 0 - 3.658 3.601 3.750 - - 0 - 0.00%
2016-05-20 0 5.170 5.170 5.350 5.170 5.170 6,282 32,463 5.1676 3.658 3.658 3.785 3.658 3.658 8,879 3.6560 -0.58%
2016-05-19 0 5.200 5.200 5.370 5.200 5.210 9,000 46,860 5.2067 3.679 3.679 3.799 3.679 3.686 12,721 3.6836 0.58%
2016-05-18 0 5.170 5.160 5.250 5.170 5.180 44,000 227,520 5.1709 3.658 3.651 3.714 3.658 3.665 62,193 3.6583 -2.45%
2016-05-17 0 5.300 5.180 5.350 - - 0 0 - 3.750 3.665 3.785 - - 0 - 0.00%
2016-05-16 0 5.300 5.160 5.350 - - 0 0 - 3.750 3.651 3.785 - - 0 - 0.00%
2016-05-13 0 5.300 5.160 5.340 - - 0 0 - 3.750 3.651 3.778 - - 0 - 0.00%
2016-05-12 0 5.300 5.200 5.370 - - 0 0 - 3.750 3.679 3.799 - - 0 - 0.00%
2016-05-11 0 5.300 5.250 5.350 - - 0 0 - 3.750 3.714 3.785 - - 0 - 0.00%
2016-05-10 0 5.300 5.250 5.350 - - 0 0 - 3.750 3.714 3.785 - - 0 - 0.00%
2016-05-09 0 5.300 5.240 5.370 5.300 5.300 21,880 115,876 5.2960 3.750 3.707 3.799 3.750 3.750 30,927 3.7468 0.00%
2016-05-06 0 5.300 5.300 5.400 5.230 5.400 50,000 268,300 5.3660 3.750 3.750 3.820 3.700 3.820 70,673 3.7963 -1.85%
2016-05-05 0 5.400 5.400 5.440 5.300 5.310 10,716 56,773 5.2980 3.820 3.820 3.849 3.750 3.757 15,147 3.7482 0.93%
2016-05-04 0 5.350 5.350 5.460 5.350 5.350 15,004 80,270 5.3499 3.785 3.785 3.863 3.785 3.785 21,208 3.7850 0.00%
2016-05-03 0 5.350 5.250 5.400 - - 0 0 - 3.785 3.714 3.820 - - 0 - 0.00%
2016-04-29 0 5.350 5.300 5.440 5.200 5.350 29,000 153,010 5.2762 3.785 3.750 3.849 3.679 3.785 40,991 3.7328 -0.56%
2016-04-28 0 5.380 5.230 5.400 5.380 5.400 12,022 64,713 5.3829 3.806 3.700 3.820 3.806 3.820 16,993 3.8083 -0.19%
2016-04-27 0 5.390 5.390 5.430 5.390 5.390 6,000 32,340 5.3900 3.813 3.813 3.842 3.813 3.813 8,481 3.8133 -1.64%
2016-04-26 0 5.480 5.380 5.490 - - 0 0 - 3.877 3.806 3.884 - - 0 - 0.00%
2016-04-25 0 5.480 5.480 5.490 5.430 5.430 150,000 814,500 5.4300 3.877 3.877 3.884 3.842 3.842 212,020 3.8416 0.92%
2016-04-22 0 5.430 5.430 5.490 5.300 5.300 12,000 63,600 5.3000 3.842 3.842 3.884 3.750 3.750 16,962 3.7496 -0.18%
2016-04-21 0 5.440 5.390 5.450 5.440 5.440 5,000 27,200 5.4400 3.849 3.813 3.856 3.849 3.849 7,067 3.8487 1.30%
2016-04-20 0 5.370 5.220 5.450 - - 0 0 - 3.799 3.693 3.856 - - 0 - 0.00%
2016-04-19 0 5.370 5.350 5.490 5.350 5.500 18,000 98,140 5.4522 3.799 3.785 3.884 3.785 3.891 25,442 3.8573 0.75%
2016-04-18 0 5.330 5.310 5.500 - - 0 0 - 3.771 3.757 3.891 - - 0 - 0.00%
2016-04-15 0 5.330 5.310 5.640 5.330 5.330 3,000 15,990 5.3300 3.771 3.757 3.990 3.771 3.771 4,240 3.7709 -1.30%
2016-04-14 0 5.400 5.290 5.500 5.400 5.400 2,000 10,800 5.4000 3.820 3.743 3.891 3.820 3.820 2,827 3.8204 0.00%
2016-04-13 0 5.400 5.290 5.450 5.200 5.400 16,000 84,700 5.2938 3.820 3.743 3.856 3.679 3.820 22,615 3.7452 2.47%
2016-04-12 0 5.270 5.270 5.950 5.160 5.170 10,000 51,650 5.1650 3.728 3.728 4.210 3.651 3.658 14,135 3.6541 -1.50%
2016-04-11 0 5.350 5.300 5.950 5.200 5.350 21,000 110,940 5.2829 3.785 3.750 4.210 3.679 3.785 29,683 3.7375 -0.93%
2016-04-08 0 5.400 5.300 5.950 - - 0 0 - 3.820 3.750 4.210 - - 0 - 0.00%
2016-04-07 0 5.400 5.400 5.590 5.400 5.400 1,800 9,680 5.3778 3.820 3.820 3.955 3.820 3.820 2,544 3.8047 -1.95%
2016-04-06 0 5.550 5.500 5.750 - - 0 0 - 3.896 3.861 4.037 - - 0 - 0.00%
2016-04-05 0 5.550 5.180 5.800 - - 0 0 - 3.896 3.636 4.072 - - 0 - 0.00%
2016-04-01 0 5.550 5.500 5.800 - - 0 0 - 3.896 3.861 4.072 - - 0 - 0.00%
2016-03-31 0 5.550 5.550 5.600 5.550 5.550 2,000 11,100 5.5500 3.896 3.896 3.931 3.896 3.896 2,849 3.8962 0.00%
2016-03-30 0 5.550 5.550 5.600 5.550 5.550 62,000 344,100 5.5500 3.896 3.896 3.931 3.896 3.896 88,317 3.8962 0.00%
2016-03-29 0 5.550 5.420 5.570 5.550 5.570 53,131 294,931 5.5510 3.896 3.805 3.910 3.896 3.910 75,683 3.8969 -0.89%
2016-03-24 0 5.600 5.600 5.700 5.600 5.710 103,000 578,910 5.6205 3.931 3.931 4.001 3.931 4.009 146,720 3.9457 -1.75%
2016-03-23 0 5.700 5.650 5.700 5.700 5.700 100,000 570,000 5.7000 4.001 3.966 4.001 4.001 4.001 142,447 4.0015 0.09%
2016-03-22 0 5.750 5.750 5.850 5.700 5.900 421,791 2,422,089 5.7424 3.998 3.998 4.068 3.963 4.102 606,630 3.9927 -0.86%
2016-03-21 0 5.800 5.830 5.840 5.680 5.800 52,000 298,830 5.7467 4.033 4.054 4.061 3.949 4.033 74,788 3.9957 -0.68%
2016-03-18 0 5.840 5.660 5.850 5.660 5.840 9,000 51,120 5.6800 4.061 3.935 4.068 3.935 4.061 12,944 3.9493 1.92%
2016-03-17 0 5.730 5.650 5.750 5.500 5.730 140,560 794,846 5.6549 3.984 3.928 3.998 3.824 3.984 202,157 3.9318 -0.87%
2016-03-16 0 5.780 5.780 5.790 5.590 5.730 13,000 73,730 5.6715 4.019 4.019 4.026 3.887 3.984 18,697 3.9434 -0.34%
2016-03-15 0 5.800 5.710 5.800 5.800 5.820 23,000 133,660 5.8113 4.033 3.970 4.033 4.033 4.047 33,079 4.0406 0.17%
2016-03-14 0 5.790 5.790 5.800 5.600 5.810 100,000 574,310 5.7431 4.026 4.026 4.033 3.894 4.040 143,822 3.9932 3.02%
2016-03-11 0 5.620 5.590 5.680 - - 0 0 - 3.908 3.887 3.949 - - 0 - 0.00%
2016-03-10 0 5.620 5.590 5.620 5.590 5.620 25,000 140,110 5.6044 3.908 3.887 3.908 3.887 3.908 35,956 3.8967 -1.23%
2016-03-09 0 5.690 5.600 5.700 5.610 5.690 42,000 236,170 5.6231 3.956 3.894 3.963 3.901 3.956 60,405 3.9097 0.89%
2016-03-08 0 5.640 5.640 5.700 - - 0 0 - 3.922 3.922 3.963 - - 0 - 0.00%
2016-03-07 0 5.640 5.630 5.690 5.550 5.700 108,000 611,430 5.6614 3.922 3.915 3.956 3.859 3.963 155,328 3.9364 1.44%
2016-03-04 0 5.560 5.560 5.610 5.540 5.650 150,000 842,480 5.6165 3.866 3.866 3.901 3.852 3.928 215,734 3.9052 1.83%
2016-03-03 0 5.460 4.500 5.500 5.450 5.510 45,000 247,100 5.4911 3.796 3.129 3.824 3.789 3.831 64,720 3.8180 -1.62%
2016-03-02 0 5.550 5.550 5.600 5.550 5.660 256,000 1,433,540 5.5998 3.859 3.859 3.894 3.859 3.935 368,186 3.8935 2.78%
2016-03-01 0 5.400 5.370 5.470 5.400 5.400 6,000 32,400 5.4000 3.755 3.734 3.803 3.755 3.755 8,629 3.7546 0.93%
2016-02-29 0 5.350 5.350 5.430 5.350 5.350 10,000 53,500 5.3500 3.720 3.720 3.775 3.720 3.720 14,382 3.7199 0.94%
2016-02-26 0 5.300 5.300 5.400 - - 0 0 - 3.685 3.685 3.755 - - 0 - 0.00%
2016-02-25 0 5.300 5.300 5.380 5.300 5.400 79,000 422,800 5.3519 3.685 3.685 3.741 3.685 3.755 113,620 3.7212 -5.36%
2016-02-24 0 5.600 5.300 5.650 5.400 5.600 15,000 81,360 5.4240 3.894 3.685 3.928 3.755 3.894 21,573 3.7713 1.82%
2016-02-23 0 5.500 5.500 5.600 5.500 5.700 7,000 38,750 5.5357 3.824 3.824 3.894 3.824 3.963 10,068 3.8490 0.00%
2016-02-22 0 5.500 5.350 5.500 5.350 5.500 16,000 86,760 5.4225 3.824 3.720 3.824 3.720 3.824 23,012 3.7703 -0.72%
2016-02-19 0 5.540 5.300 5.540 5.550 5.550 3,000 16,650 5.5500 3.852 3.685 3.852 3.859 3.859 4,315 3.8589 -0.18%
2016-02-18 0 5.550 5.400 5.590 5.550 5.550 1,000 5,550 5.5500 3.859 3.755 3.887 3.859 3.859 1,438 3.8589 1.83%
2016-02-17 0 5.450 5.300 5.480 5.300 5.450 12,000 63,750 5.3125 3.789 3.685 3.810 3.685 3.789 17,259 3.6938 -1.80%
2016-02-16 0 5.550 5.400 5.570 5.370 5.550 15,050 81,267 5.3998 3.859 3.755 3.873 3.734 3.859 21,645 3.7545 7.35%
2016-02-15 0 5.170 5.100 5.170 5.110 5.180 7,000 35,980 5.1400 3.595 3.546 3.595 3.553 3.602 10,068 3.5739 3.40%
2016-02-12 0 5.000 4.810 5.000 5.000 5.150 22,000 110,480 5.0218 3.477 3.344 3.477 3.477 3.581 31,641 3.4917 -5.48%
2016-02-11 0 5.290 5.150 5.290 5.200 5.300 2,000 10,500 5.2500 3.678 3.581 3.678 3.616 3.685 2,876 3.6503 2.12%
2016-02-05 0 5.180 5.050 5.180 5.180 5.180 1,025 5,298 5.1688 3.602 3.511 3.602 3.602 3.602 1,474 3.5939 3.60%
2016-02-04 0 5.000 4.900 5.000 - - 0 0 - 3.477 3.407 3.477 - - 0 - 0.00%
2016-02-03 0 5.000 4.870 5.000 5.000 5.000 31,000 155,000 5.0000 3.477 3.386 3.477 3.477 3.477 44,585 3.4765 4.17%
2016-02-02 0 4.800 4.800 5.360 4.800 4.840 24,000 115,390 4.8079 3.337 3.337 3.727 3.337 3.365 34,517 3.3430 0.21%
2016-02-01 0 4.790 4.750 4.790 4.790 4.790 10,000 47,900 4.7900 3.330 3.303 3.330 3.330 3.330 14,382 3.3305 0.00%
2016-01-29 0 4.790 4.700 4.790 4.750 4.790 19,000 90,560 4.7663 3.330 3.268 3.330 3.303 3.330 27,326 3.3140 3.01%
2016-01-28 0 4.650 4.600 4.850 4.650 4.650 1,603 6,977 4.3525 3.233 3.198 3.372 3.233 3.233 2,305 3.0263 -3.13%
2016-01-27 0 4.800 4.610 4.820 4.800 4.800 2,000 9,600 4.8000 3.337 3.205 3.351 3.337 3.337 2,876 3.3374 2.13%
2016-01-26 0 4.700 4.650 4.850 - - 0 0 - 3.268 3.233 3.372 - - 0 - 0.00%
2016-01-25 0 4.700 4.700 4.800 4.640 4.700 22,000 102,750 4.6705 3.268 3.268 3.337 3.226 3.268 31,641 3.2474 -2.08%
2016-01-22 0 4.800 4.710 4.830 4.800 4.900 6,000 29,150 4.8583 3.337 3.275 3.358 3.337 3.407 8,629 3.3780 -1.03%
2016-01-21 0 4.850 4.700 4.980 - - 0 0 - 3.372 3.268 3.463 - - 0 - 0.00%
2016-01-20 0 4.850 4.850 4.880 4.800 5.000 29,000 140,820 4.8559 3.372 3.372 3.393 3.337 3.477 41,709 3.3763 -1.42%
2016-01-19 0 4.920 4.750 4.920 4.660 4.920 24,000 114,060 4.7525 3.421 3.303 3.421 3.240 3.421 34,517 3.3044 3.36%
2016-01-18 0 4.760 4.710 4.800 4.200 5.800 342,000 1,554,390 4.5450 3.310 3.275 3.337 2.920 4.033 491,873 3.1601 -11.52%
2016-01-15 0 5.380 5.200 5.380 - - 0 0 - 3.741 3.616 3.741 - - 0 - 0.00%
2016-01-14 0 5.380 5.200 5.380 5.380 5.380 2,000 10,760 5.3800 3.741 3.616 3.741 3.741 3.741 2,876 3.7407 -0.37%
2016-01-13 0 5.400 5.400 5.600 - - 3 16 5.3333 3.755 3.755 3.894 - - 4 3.7083 0.93%
2016-01-12 0 5.350 5.400 5.700 5.350 5.350 5,000 26,750 5.3500 3.720 3.755 3.963 3.720 3.720 7,191 3.7199 -1.29%
2016-01-11 0 5.420 4.950 5.780 - - 0 0 - 3.769 3.442 4.019 - - 0 - 0.00%
2016-01-08 0 5.420 5.420 5.800 - - 0 0 - 3.769 3.769 4.033 - - 0 - 0.18%
2016-01-07 0 5.410 5.410 5.790 5.410 5.410 14,303 77,361 5.4087 3.762 3.762 4.026 3.762 3.762 20,571 3.7607 0.00%
2016-01-06 0 5.410 5.410 5.800 5.400 5.400 5,000 27,000 5.4000 3.762 3.762 4.033 3.755 3.755 7,191 3.7546 -1.64%
2016-01-05 0 5.500 5.420 5.650 5.490 5.530 84,000 462,400 5.5048 3.824 3.769 3.928 3.817 3.845 120,811 3.8275 -1.08%
2016-01-04 0 5.560 5.500 5.650 5.500 5.640 99,816 553,610 5.5463 3.866 3.824 3.928 3.824 3.922 143,558 3.8564 -4.14%
2015-12-31 0 5.800 5.720 5.890 - - 0 0 - 4.033 3.977 4.095 - - 0 - 0.00%
2015-12-30 0 5.800 5.720 5.840 5.800 5.800 10,000 58,000 5.8000 4.033 3.977 4.061 4.033 4.033 14,382 4.0327 -0.17%
2015-12-29 0 5.810 5.810 5.890 5.800 5.900 52,000 304,610 5.8579 4.040 4.040 4.095 4.033 4.102 74,788 4.0730 -1.19%
2015-12-28 0 5.880 5.880 5.890 5.800 5.910 100,000 582,150 5.8215 4.088 4.088 4.095 4.033 4.109 143,822 4.0477 -2.81%
2015-12-24 0 6.050 6.050 6.100 5.950 6.000 12,395 73,806 5.9545 4.207 4.207 4.241 4.137 4.172 17,827 4.1402 -0.82%
2015-12-23 0 6.100 5.880 6.100 6.100 6.100 2,000 12,200 6.1000 4.241 4.088 4.241 4.241 4.241 2,876 4.2413 0.00%
2015-12-22 0 6.100 5.850 6.100 6.110 6.120 14,000 85,670 6.1193 4.241 4.068 4.241 4.248 4.255 20,135 4.2547 1.84%
2015-12-21 0 5.990 5.800 6.080 - - 0 0 - 4.165 4.033 4.227 - - 0 - 0.00%
2015-12-18 0 5.990 5.850 6.080 - - 0 0 - 4.165 4.068 4.227 - - 0 - 0.00%
2015-12-17 0 5.990 5.980 6.080 5.810 6.070 62,000 366,300 5.9081 4.165 4.158 4.227 4.040 4.220 89,170 4.1079 -0.17%
2015-12-16 0 6.000 5.930 6.060 5.900 6.080 182,206 1,094,700 6.0080 4.172 4.123 4.214 4.102 4.227 262,053 4.1774 -0.17%
2015-12-15 0 6.010 5.950 6.080 6.000 6.090 31,000 186,110 6.0035 4.179 4.137 4.227 4.172 4.234 44,585 4.1743 0.17%
2015-12-14 0 6.000 6.000 6.200 6.000 6.000 24,000 144,000 6.0000 4.172 4.172 4.311 4.172 4.172 34,517 4.1718 -3.23%
2015-12-11 0 6.200 6.150 6.200 6.200 6.200 20,442 126,682 6.1971 4.311 4.276 4.311 4.311 4.311 29,400 4.3089 1.47%
2015-12-10 0 6.110 5.620 6.240 6.110 6.240 33,000 204,100 6.1848 4.248 3.908 4.339 4.248 4.339 47,461 4.3003 -2.08%
2015-12-09 0 6.240 6.160 6.250 6.240 6.240 5,000 31,200 6.2400 4.339 4.283 4.346 4.339 4.339 7,191 4.3387 -0.16%
2015-12-08 0 6.250 6.200 6.290 6.250 6.350 72,219 453,587 6.2807 4.346 4.311 4.373 4.346 4.415 103,867 4.3670 0.81%
2015-12-07 0 6.200 6.200 6.300 6.180 6.300 103,000 638,890 6.2028 4.311 4.311 4.380 4.297 4.380 148,137 4.3128 0.00%
2015-12-04 0 6.200 6.200 6.280 6.200 6.200 45,000 279,000 6.2000 4.311 4.311 4.366 4.311 4.311 64,720 4.3109 0.00%
2015-12-03 0 6.200 6.200 6.220 6.200 6.200 46,000 285,200 6.2000 4.311 4.311 4.325 4.311 4.311 66,158 4.3109 0.00%
2015-12-02 0 6.200 6.200 6.280 6.200 6.200 50,000 310,000 6.2000 4.311 4.311 4.366 4.311 4.311 71,911 4.3109 -1.27%
2015-12-01 0 6.280 6.280 6.290 6.200 6.260 86,910 541,533 6.2310 4.366 4.366 4.373 4.311 4.353 124,996 4.3324 0.32%
2015-11-30 0 6.260 6.010 6.260 6.190 6.260 15,000 93,040 6.2027 4.353 4.179 4.353 4.304 4.353 21,573 4.3127 2.62%
2015-11-27 0 6.100 6.100 6.200 6.070 6.100 7,000 42,640 6.0914 4.241 4.241 4.311 4.220 4.241 10,068 4.2354 -0.65%
2015-11-26 0 6.220 6.200 6.280 6.200 6.300 94,989 591,662 6.2287 4.269 4.255 4.310 4.255 4.324 138,396 4.2752 -0.32%
2015-11-25 0 6.240 6.200 6.240 6.100 6.240 37,000 229,250 6.1959 4.283 4.255 4.283 4.187 4.283 53,908 4.2526 1.46%
2015-11-24 0 6.150 6.050 6.180 6.100 6.150 68,000 417,140 6.1344 4.221 4.152 4.242 4.187 4.221 99,074 4.2104 2.50%
2015-11-23 0 6.000 5.900 6.080 6.000 6.000 20,000 120,000 6.0000 4.118 4.050 4.173 4.118 4.118 29,139 4.1182 -1.64%
2015-11-20 0 6.100 6.000 6.100 5.970 6.100 107,000 642,680 6.0064 4.187 4.118 4.187 4.098 4.187 155,895 4.1225 3.74%
2015-11-19 0 5.880 5.820 5.980 5.820 5.880 23,000 134,290 5.8387 4.036 3.995 4.104 3.995 4.036 33,510 4.0074 1.38%
2015-11-18 0 5.800 5.800 5.900 5.800 5.800 12,000 69,600 5.8000 3.981 3.981 4.050 3.981 3.981 17,484 3.9809 0.00%
2015-11-17 0 5.800 5.750 5.840 5.720 5.800 11,000 63,320 5.7564 3.981 3.947 4.008 3.926 3.981 16,027 3.9509 1.93%
2015-11-16 0 5.690 5.630 5.740 5.690 5.700 30,000 170,900 5.6967 3.905 3.864 3.940 3.905 3.912 43,709 3.9100 -0.18%
2015-11-13 0 5.700 5.650 5.720 5.700 5.700 5,000 28,500 5.7000 3.912 3.878 3.926 3.912 3.912 7,285 3.9122 0.00%
2015-11-12 0 5.700 5.630 5.740 5.630 5.700 54,000 306,970 5.6846 3.912 3.864 3.940 3.864 3.912 78,676 3.9017 0.18%
2015-11-11 0 5.690 5.600 5.770 - - 0 0 - 3.905 3.844 3.960 - - 0 - 0.00%
2015-11-10 0 5.690 5.600 5.700 5.650 5.690 36,000 204,320 5.6756 3.905 3.844 3.912 3.878 3.905 52,451 3.8955 0.00%
2015-11-09 0 5.690 5.650 5.790 - - 0 0 - 3.905 3.878 3.974 - - 0 - 0.00%
2015-11-06 0 5.690 5.570 5.700 5.490 5.690 73,000 411,050 5.6308 3.905 3.823 3.912 3.768 3.905 106,358 3.8648 3.64%
2015-11-05 0 5.490 5.480 5.490 5.490 5.490 70,000 384,300 5.4900 3.768 3.761 3.768 3.768 3.768 101,987 3.7681 -1.08%
2015-11-04 0 5.550 5.550 5.700 5.520 5.520 109,000 601,680 5.5200 3.809 3.809 3.912 3.789 3.789 158,809 3.7887 -2.63%
2015-11-03 0 5.700 5.700 5.900 5.610 5.700 27,000 153,150 5.6722 3.912 3.912 4.050 3.850 3.912 39,338 3.8932 -1.72%
2015-11-02 0 5.800 5.650 5.850 5.800 5.800 1,000 5,800 5.8000 3.981 3.878 4.015 3.981 3.981 1,457 3.9809 1.75%
2015-10-30 0 5.700 5.650 5.700 5.700 5.750 26,000 149,120 5.7354 3.912 3.878 3.912 3.912 3.947 37,881 3.9365 -0.52%
2015-10-29 0 5.730 5.730 5.850 5.670 5.800 5,000 28,740 5.7480 3.933 3.933 4.015 3.892 3.981 7,285 3.9452 -1.04%
2015-10-28 0 5.790 5.660 5.800 - - 600 3,360 5.6000 3.974 3.885 3.981 - - 874 3.8436 0.00%
2015-10-27 0 5.790 5.710 5.790 5.790 5.790 4,000 23,160 5.7900 3.974 3.919 3.974 3.974 3.974 5,828 3.9740 0.70%
2015-10-26 0 5.750 5.750 5.800 - - 0 0 - 3.947 3.947 3.981 - - 0 - 0.88%
2015-10-23 0 5.700 5.700 5.890 5.700 5.700 10,000 57,000 5.7000 3.912 3.912 4.043 3.912 3.912 14,570 3.9122 -0.87%
2015-10-22 0 5.750 4.680 5.850 5.750 5.750 10,000 57,500 5.7500 3.947 3.212 4.015 3.947 3.947 14,570 3.9466 -1.20%
2015-10-20 0 5.820 5.710 5.900 - - 0 0 - 3.995 3.919 4.050 - - 0 - 0.00%
2015-10-19 0 5.820 5.750 5.900 - - 809 3,899 4.8195 3.995 3.947 4.050 - - 1,179 3.3079 0.00%
2015-10-16 0 5.820 5.000 5.900 5.820 5.850 13,000 75,960 5.8431 3.995 3.432 4.050 3.995 4.015 18,941 4.0104 -0.51%
2015-10-15 0 5.850 5.710 5.900 - - 0 0 - 4.015 3.919 4.050 - - 0 - 0.00%
2015-10-14 0 5.850 5.850 5.950 5.850 5.860 26,000 152,130 5.8512 4.015 4.015 4.084 4.015 4.022 37,881 4.0160 0.00%
2015-10-13 0 5.850 5.850 5.970 5.850 5.850 10,394 60,745 5.8442 4.015 4.015 4.098 4.015 4.015 15,144 4.0112 -0.85%
2015-10-12 0 5.900 5.850 5.980 - - 0 0 - 4.050 4.015 4.104 - - 0 - 0.00%
2015-10-09 0 5.900 5.880 5.900 5.900 5.980 28,000 166,460 5.9450 4.050 4.036 4.050 4.050 4.104 40,795 4.0804 0.00%
2015-10-08 0 5.900 5.900 5.980 - - 0 0 - 4.050 4.050 4.104 - - 0 - 1.72%
2015-10-07 0 5.800 5.700 5.800 5.800 5.800 13,000 75,400 5.8000 3.981 3.912 3.981 3.981 3.981 18,941 3.9809 0.00%
2015-10-06 0 5.800 5.650 5.800 - - 0 0 - 3.981 3.878 3.981 - - 0 - 0.00%
2015-10-05 0 5.800 5.600 5.800 5.800 5.800 15,000 87,000 5.8000 3.981 3.844 3.981 3.981 3.981 21,854 3.9809 -0.34%
2015-10-02 0 5.820 5.300 5.820 - - 0 0 - 3.995 3.638 3.995 - - 0 - -0.17%
2015-09-30 0 5.830 5.600 5.830 5.840 5.850 6,000 35,090 5.8483 4.001 3.844 4.001 4.008 4.015 8,742 4.0141 -0.34%
2015-09-29 0 5.850 5.510 5.850 - - 0 0 - 4.015 3.782 4.015 - - 0 - 0.00%
2015-09-25 0 5.850 5.830 5.850 5.840 5.850 32,000 187,180 5.8494 4.015 4.001 4.015 4.008 4.015 46,623 4.0148 0.00%
2015-09-24 0 5.850 5.800 5.990 5.790 5.910 59,000 345,860 5.8620 4.015 3.981 4.111 3.974 4.056 85,961 4.0235 1.74%
2015-09-23 0 5.750 5.750 5.800 5.730 5.750 2,845 16,279 5.7220 3.947 3.947 3.981 3.933 3.947 4,145 3.9273 -3.04%
2015-09-22 0 5.930 5.790 5.930 - - 0 0 - 4.070 3.974 4.070 - - 0 - -0.50%
2015-09-21 0 5.960 4.960 5.960 5.940 6.000 33,603 201,155 5.9862 4.091 3.404 4.091 4.077 4.118 48,958 4.1087 1.53%
2015-09-18 0 5.870 5.870 5.880 5.850 5.850 20,000 117,000 5.8500 4.029 4.029 4.036 4.015 4.015 29,139 4.0152 0.34%
2015-09-17 0 5.850 5.850 5.900 5.850 5.900 9,000 52,750 5.8611 4.015 4.015 4.050 4.015 4.050 13,113 4.0228 0.00%
2015-09-16 0 5.850 5.300 5.850 - - 0 0 - 4.015 3.638 4.015 - - 0 - -0.85%
2015-09-15 0 5.900 5.800 5.900 - - 0 0 - 4.050 3.981 4.050 - - 0 - -0.84%
2015-09-14 0 5.950 5.800 5.950 - - 0 0 - 4.084 3.981 4.084 - - 0 - -0.50%
2015-09-11 0 5.980 5.980 5.990 - - 0 0 - 4.104 4.104 4.111 - - 0 - 0.17%
2015-09-10 0 5.970 5.920 5.980 5.900 6.000 87,000 517,950 5.9534 4.098 4.063 4.104 4.050 4.118 126,756 4.0862 0.00%
2015-09-09 0 5.970 5.950 5.970 5.970 5.970 2,000 11,940 5.9700 4.098 4.084 4.098 4.098 4.098 2,914 4.0976 1.36%
2015-09-08 0 5.890 5.200 5.890 5.890 5.890 1,000 5,890 5.8900 4.043 3.569 4.043 4.043 4.043 1,457 4.0427 -0.84%
2015-09-07 0 5.940 5.930 5.940 - - 5,000 29,000 5.8000 4.077 4.070 4.077 - - 7,285 3.9809 -0.34%
2015-09-04 0 5.960 5.860 5.970 5.800 5.960 27,000 157,460 5.8319 4.091 4.022 4.098 3.981 4.091 39,338 4.0027 0.00%
2015-09-02 0 5.960 5.920 5.980 5.900 6.000 75,000 446,780 5.9571 4.091 4.063 4.104 4.050 4.118 109,272 4.0887 -1.00%
2015-09-01 0 6.020 5.850 6.020 - - 293 1,699 5.7986 4.132 4.015 4.132 - - 427 3.9799 -0.33%
2015-08-31 0 6.040 6.040 6.060 5.800 6.060 101,000 599,940 5.9400 4.146 4.146 4.159 3.981 4.159 147,153 4.0770 0.67%
2015-08-28 0 6.000 5.960 6.200 5.990 6.010 17,000 101,990 5.9994 4.118 4.091 4.255 4.111 4.125 24,768 4.1177 2.56%
2015-08-27 0 5.850 5.850 5.980 5.700 5.800 3,000 17,300 5.7667 4.015 4.015 4.104 3.912 3.981 4,371 3.9580 4.46%
2015-08-26 0 5.600 5.500 5.600 5.600 5.600 20,245 114,102 5.6361 3.844 3.775 3.844 3.844 3.844 29,496 3.8684 -1.75%
2015-08-25 0 5.700 5.700 5.900 5.700 5.700 2,000 11,400 5.7000 3.912 3.912 4.050 3.912 3.912 2,914 3.9122 -1.72%
2015-08-24 0 5.800 5.560 5.800 5.800 5.800 4,000 23,200 5.8000 3.981 3.816 3.981 3.981 3.981 5,828 3.9809 -1.86%
2015-08-21 0 5.910 5.910 6.000 5.910 6.100 30,000 180,100 6.0033 4.056 4.056 4.118 4.056 4.187 43,709 4.1204 -3.90%
2015-08-20 0 6.150 6.150 6.200 6.000 6.200 43,287 265,418 6.1316 4.221 4.221 4.255 4.118 4.255 63,068 4.2085 0.82%
2015-08-19 0 6.100 6.100 6.200 5.990 6.300 19,000 115,920 6.1011 4.187 4.187 4.255 4.111 4.324 27,682 4.1875 -4.39%
2015-08-18 0 6.380 6.380 6.400 6.140 6.400 51,000 321,330 6.3006 4.379 4.379 4.393 4.214 4.393 74,305 4.3245 -0.31%
2015-08-17 0 6.400 6.400 6.500 - - 0 0 - 4.393 4.393 4.461 - - 0 - 0.00%
2015-08-14 0 6.400 6.400 6.450 6.400 6.400 9,000 57,600 6.4000 4.393 4.393 4.427 4.393 4.393 13,113 4.3927 -1.54%
2015-08-13 0 6.500 6.010 6.500 - - 0 0 - 4.461 4.125 4.461 - - 0 - 0.00%
2015-08-12 0 6.500 6.000 6.500 - - 0 0 - 4.461 4.118 4.461 - - 0 - 0.00%
2015-08-11 0 6.500 6.450 6.550 6.500 6.500 20,000 130,000 6.5000 4.461 4.427 4.496 4.461 4.461 29,139 4.4613 0.00%
2015-08-10 0 6.500 6.400 6.520 - - 0 0 - 4.461 4.393 4.475 - - 0 - 0.00%
2015-08-07 0 6.500 5.360 6.590 - - 0 0 - 4.461 3.679 4.523 - - 0 - 0.00%
2015-08-06 0 6.500 6.500 6.600 6.500 6.500 13,000 84,500 6.5000 4.461 4.461 4.530 4.461 4.461 18,941 4.4613 0.00%
2015-08-05 0 6.500 6.500 6.550 6.500 6.500 38,000 247,000 6.5000 4.461 4.461 4.496 4.461 4.461 55,365 4.4613 0.00%
2015-08-04 0 6.500 6.450 6.600 6.400 6.500 33,000 213,650 6.4742 4.461 4.427 4.530 4.393 4.461 48,080 4.4437 0.78%
2015-08-03 0 6.450 6.410 6.500 6.450 6.450 7,000 45,150 6.4500 4.427 4.400 4.461 4.427 4.427 10,199 4.4270 -0.77%
2015-07-31 0 6.500 6.420 6.500 6.420 6.500 33,000 214,380 6.4964 4.461 4.406 4.461 4.406 4.461 48,080 4.4588 0.00%
2015-07-30 0 6.500 6.390 6.500 6.490 6.500 28,000 181,970 6.4989 4.461 4.386 4.461 4.454 4.461 40,795 4.4606 1.56%
2015-07-29 0 6.400 6.400 6.500 - - 0 0 - 4.393 4.393 4.461 - - 0 - 0.79%
2015-07-28 0 6.350 6.320 6.500 6.320 6.350 25,000 158,600 6.3440 4.358 4.338 4.461 4.338 4.358 36,424 4.3543 0.00%
2015-07-27 0 6.350 6.320 6.350 6.350 6.360 13,000 82,580 6.3523 4.358 4.338 4.358 4.358 4.365 18,941 4.3600 -2.01%
2015-07-24 0 6.480 6.350 6.500 - - 0 0 - 4.448 4.358 4.461 - - 0 - 0.00%
2015-07-23 0 6.480 6.320 6.500 6.290 6.500 69,000 441,930 6.4048 4.448 4.338 4.461 4.317 4.461 100,531 4.3960 -0.31%
2015-07-22 0 6.500 6.500 6.550 - - 0 0 - 4.461 4.461 4.496 - - 0 - 2.04%
2015-07-21 0 6.370 6.360 6.400 6.350 6.500 27,000 172,520 6.3896 4.372 4.365 4.393 4.358 4.461 39,338 4.3856 -0.47%
2015-07-20 0 6.400 6.330 6.500 6.400 6.400 5,000 32,000 6.4000 4.393 4.345 4.461 4.393 4.393 7,285 4.3927 0.00%
2015-07-17 0 6.400 6.200 6.400 - - 0 0 - 4.393 4.255 4.393 - - 0 - -1.54%
2015-07-16 0 6.500 6.260 6.600 6.500 6.650 18,000 117,250 6.5139 4.461 4.297 4.530 4.461 4.564 26,225 4.4709 0.78%
2015-07-15 0 6.450 6.300 6.450 6.300 6.500 39,000 247,000 6.3333 4.427 4.324 4.427 4.324 4.461 56,822 4.3469 2.06%
2015-07-14 0 6.320 6.100 6.320 6.100 6.340 8,410 52,508 6.2435 4.338 4.187 4.338 4.187 4.352 12,253 4.2853 3.61%
2015-07-13 0 6.100 6.070 6.100 6.090 6.100 36,000 219,470 6.0964 4.187 4.166 4.187 4.180 4.187 52,451 4.1843 0.16%
2015-07-10 0 6.090 6.030 6.090 6.000 6.200 36,000 218,270 6.0631 4.180 4.139 4.180 4.118 4.255 52,451 4.1614 -3.33%
2015-07-09 0 6.300 5.900 6.300 5.850 6.300 49,000 289,230 5.9027 4.324 4.050 4.324 4.015 4.324 71,391 4.0513 6.96%
2015-07-08 0 5.890 5.500 5.890 5.500 6.000 57,789 332,321 5.7506 4.043 3.775 4.043 3.775 4.118 84,196 3.9470 -5.76%
2015-07-07 0 6.250 6.100 6.300 6.240 6.350 33,314 209,812 6.2980 4.290 4.187 4.324 4.283 4.358 48,537 4.3227 0.00%
2015-07-06 0 6.250 6.220 6.300 6.250 6.460 114,000 717,710 6.2957 4.290 4.269 4.324 4.290 4.434 166,094 4.3211 -3.99%
2015-07-03 0 6.510 6.510 6.650 6.510 6.680 18,000 118,880 6.6044 4.468 4.468 4.564 4.468 4.585 26,225 4.5330 -2.54%
2015-07-02 0 6.680 6.510 6.680 6.690 6.690 20,000 133,800 6.6900 4.585 4.468 4.585 4.592 4.592 29,139 4.5917 2.77%
2015-06-30 0 6.500 6.500 6.750 6.490 6.490 11,000 71,490 6.4991 4.461 4.461 4.633 4.454 4.454 16,027 4.4607 0.00%
2015-06-29 0 6.500 6.500 6.640 6.500 6.640 102,000 669,060 6.5594 4.461 4.461 4.557 4.461 4.557 148,610 4.5021 -1.52%
2015-06-26 0 6.600 6.600 6.720 6.600 6.700 30,000 199,050 6.6350 4.530 4.530 4.612 4.530 4.599 43,709 4.5540 -1.79%
2015-06-25 0 6.720 6.650 6.720 6.740 6.740 30,000 202,200 6.7400 4.612 4.564 4.612 4.626 4.626 43,709 4.6261 0.15%
2015-06-24 0 6.710 6.660 6.710 6.700 6.710 33,000 221,110 6.7003 4.605 4.571 4.605 4.599 4.605 48,080 4.5988 0.15%
2015-06-23 0 6.700 6.660 6.700 6.600 6.700 62,000 412,080 6.6465 4.599 4.571 4.599 4.530 4.599 90,332 4.5619 0.75%
2015-06-22 0 6.650 6.600 6.690 6.650 6.700 45,000 300,450 6.6767 4.564 4.530 4.592 4.564 4.599 65,563 4.5826 -0.45%
2015-06-19 0 6.680 6.570 6.700 6.600 6.680 32,000 212,800 6.6500 4.585 4.509 4.599 4.530 4.585 46,623 4.5643 0.60%
2015-06-18 0 6.640 6.560 6.640 6.560 6.640 10,870 71,866 6.6114 4.557 4.503 4.557 4.503 4.557 15,837 4.5378 0.45%
2015-06-17 0 6.610 6.550 6.640 6.550 6.610 89,000 585,870 6.5828 4.537 4.496 4.557 4.496 4.537 129,670 4.5182 1.23%
2015-06-16 0 6.530 6.530 6.540 6.520 6.530 18,000 117,530 6.5294 4.482 4.482 4.489 4.475 4.482 26,225 4.4815 0.00%
2015-06-15 0 6.530 6.530 6.560 6.520 6.560 87,095 570,454 6.5498 4.482 4.482 4.503 4.475 4.503 126,894 4.4955 0.15%
2015-06-12 0 6.520 6.520 6.550 6.520 6.550 25,000 163,600 6.5440 4.475 4.475 4.496 4.475 4.496 36,424 4.4915 0.00%
2015-06-11 0 6.520 6.500 6.560 6.520 6.520 5,000 32,600 6.5200 4.475 4.461 4.503 4.475 4.475 7,285 4.4751 -0.61%
2015-06-10 0 6.560 6.510 6.570 6.500 6.560 45,000 293,720 6.5271 4.503 4.468 4.509 4.461 4.503 65,563 4.4799 1.23%
2015-06-09 0 6.480 6.480 6.540 6.400 6.480 23,000 148,470 6.4552 4.448 4.448 4.489 4.393 4.448 33,510 4.4306 -0.77%
2015-06-08 0 6.530 6.530 6.550 6.500 6.550 25,272 165,019 6.5297 4.482 4.482 4.496 4.461 4.496 36,820 4.4817 -0.31%
2015-06-05 0 6.550 6.520 6.560 6.470 6.590 65,000 424,490 6.5306 4.496 4.475 4.503 4.441 4.523 94,703 4.4823 0.31%
2015-06-04 0 6.530 6.500 6.530 6.470 6.530 32,597 211,684 6.4940 4.482 4.461 4.482 4.441 4.482 47,493 4.4572 0.00%
2015-06-03 0 6.530 6.490 6.590 6.530 6.530 6,000 39,180 6.5300 4.482 4.454 4.523 4.482 4.482 8,742 4.4819 0.00%
2015-06-02 0 6.530 6.510 6.600 6.510 6.600 98,000 640,810 6.5389 4.482 4.468 4.530 4.468 4.530 142,782 4.4880 -0.46%
2015-06-01 0 6.560 6.550 6.560 6.530 6.590 175,505 1,152,322 6.5658 4.503 4.496 4.503 4.482 4.523 255,704 4.5065 -0.30%
2015-05-29 0 6.580 6.450 6.580 6.600 6.630 10,000 66,120 6.6120 4.516 4.427 4.516 4.530 4.551 14,570 4.5382 0.15%
2015-05-28 0 6.570 6.570 6.590 6.460 6.590 128,000 836,670 6.5365 4.509 4.509 4.523 4.434 4.523 186,491 4.4864 0.00%
2015-05-27 0 6.570 6.500 6.600 6.570 6.610 13,000 85,610 6.5854 4.509 4.461 4.530 4.509 4.537 18,941 4.5199 1.08%
2015-05-26 0 6.500 6.480 6.540 6.480 6.530 51,512 335,368 6.5105 4.461 4.448 4.489 4.448 4.482 75,051 4.4685 -0.61%
2015-05-22 0 6.540 6.540 6.550 6.490 6.490 5,674 36,783 6.4827 4.489 4.489 4.496 4.454 4.454 8,267 4.4495 0.62%
2015-05-21 0 6.500 6.480 6.500 6.470 6.600 41,000 266,200 6.4927 4.461 4.448 4.461 4.441 4.530 59,736 4.4563 0.00%
2015-05-20 0 6.500 6.480 6.600 6.490 6.650 31,000 204,640 6.6013 4.461 4.448 4.530 4.454 4.564 45,166 4.5309 0.00%
2015-05-19 0 6.500 6.480 6.500 6.500 6.530 39,000 253,690 6.5049 4.461 4.448 4.461 4.461 4.482 56,822 4.4647 -0.76%
2015-05-18 0 6.550 6.500 6.550 6.480 6.590 121,097 788,246 6.5092 4.496 4.461 4.496 4.448 4.523 176,434 4.4677 0.77%
2015-05-15 0 6.500 6.500 6.590 6.480 6.590 26,000 169,100 6.5038 4.461 4.461 4.523 4.448 4.523 37,881 4.4640 0.31%
2015-05-14 0 6.480 6.480 6.560 6.480 6.500 69,147 448,705 6.4891 4.448 4.448 4.503 4.448 4.461 100,745 4.4539 -0.15%
2015-05-13 0 6.490 6.490 6.540 6.490 6.560 190,000 1,238,610 6.5190 4.454 4.454 4.489 4.454 4.503 276,823 4.4744 -1.07%
2015-05-12 0 6.560 6.550 6.600 6.550 6.590 57,731 379,041 6.5656 4.503 4.496 4.530 4.496 4.523 84,112 4.5064 0.31%
2015-05-11 0 6.540 6.540 6.630 6.540 6.550 68,000 444,870 6.5422 4.489 4.489 4.551 4.489 4.496 99,074 4.4903 -0.15%
2015-05-08 0 6.550 6.550 6.600 6.530 6.620 33,000 217,110 6.5791 4.496 4.496 4.530 4.482 4.544 48,080 4.5156 0.00%
2015-05-07 0 6.550 6.510 6.600 6.550 6.600 51,065 335,233 6.5648 4.496 4.468 4.530 4.496 4.530 74,400 4.5058 -1.36%
2015-05-06 0 6.640 6.560 6.650 6.600 6.650 77,000 508,580 6.6049 4.557 4.503 4.564 4.530 4.564 112,186 4.5334 0.61%
2015-05-05 0 6.600 6.540 6.610 6.540 6.610 213,000 1,401,490 6.5798 4.530 4.489 4.537 4.489 4.537 310,333 4.5161 -0.30%
2015-05-04 0 6.620 6.590 6.650 6.540 6.670 302,000 1,991,520 6.5944 4.544 4.523 4.564 4.489 4.578 440,003 4.5262 -0.60%
2015-04-30 0 6.660 6.600 6.740 6.650 6.710 161,000 1,074,970 6.6768 4.571 4.530 4.626 4.564 4.605 234,571 4.5827 0.15%
2015-04-29 0 6.650 6.600 6.670 6.570 6.650 225,000 1,487,230 6.6099 4.564 4.530 4.578 4.509 4.564 327,817 4.5368 -0.75%
2015-04-28 0 6.700 6.700 6.800 6.600 6.700 63,395 422,033 6.6572 4.599 4.599 4.667 4.530 4.599 92,364 4.5692 1.52%
2015-04-27 0 6.600 6.600 6.650 6.570 6.630 79,000 522,660 6.6159 4.530 4.530 4.564 4.509 4.551 115,100 4.5409 0.00%
2015-04-24 0 6.600 6.550 6.620 6.550 6.690 45,014 297,101 6.6002 4.530 4.496 4.544 4.496 4.592 65,584 4.5301 0.15%
2015-04-23 0 6.590 6.570 6.600 6.550 6.620 227,411 1,498,841 6.5909 4.523 4.509 4.530 4.496 4.544 331,330 4.5237 0.92%
2015-04-22 0 6.530 6.520 6.530 6.490 6.620 122,000 795,200 6.5180 4.482 4.475 4.482 4.454 4.544 177,750 4.4737 -0.91%
2015-04-21 0 6.590 6.540 6.600 6.530 6.630 78,114 513,374 6.5721 4.523 4.489 4.530 4.482 4.551 113,809 4.5108 -0.15%
2015-04-20 0 6.600 6.550 6.650 6.510 6.720 172,000 1,143,080 6.6458 4.530 4.496 4.564 4.468 4.612 250,598 4.5614 -1.49%
2015-04-17 0 6.700 6.650 6.700 6.600 6.700 19,000 126,610 6.6637 4.599 4.564 4.599 4.530 4.599 27,682 4.5737 0.00%
2015-04-16 0 6.700 6.660 6.700 6.650 6.710 96,000 641,950 6.6870 4.599 4.571 4.599 4.564 4.605 139,869 4.5897 0.00%
2015-04-15 0 6.700 6.640 6.700 6.610 6.700 100,000 669,090 6.6909 4.599 4.557 4.599 4.537 4.599 145,696 4.5924 0.00%
2015-04-14 0 6.700 6.650 6.740 6.700 6.750 72,000 482,470 6.7010 4.599 4.564 4.626 4.599 4.633 104,901 4.5993 -0.74%
2015-04-13 0 6.750 6.750 6.770 6.700 6.900 223,798 1,517,186 6.7793 4.633 4.633 4.647 4.599 4.736 326,066 4.6530 -1.75%
2015-04-10 0 6.870 6.820 6.880 6.810 6.880 41,000 279,900 6.8268 4.715 4.681 4.722 4.674 4.722 59,736 4.6857 -1.15%
2015-04-09 0 6.950 6.950 6.960 6.860 6.910 21,297 146,639 6.8854 4.770 4.770 4.777 4.708 4.743 31,029 4.7259 0.58%
2015-04-08 0 6.910 6.900 6.910 6.770 6.990 66,000 458,280 6.9436 4.743 4.736 4.743 4.647 4.798 96,160 4.7658 -0.86%
2015-04-02 0 6.970 6.860 6.970 6.900 6.970 11,000 75,970 6.9064 4.784 4.708 4.784 4.736 4.784 16,027 4.7402 1.01%
2015-04-01 0 6.900 6.820 6.900 6.900 6.950 21,686 149,815 6.9084 4.736 4.681 4.736 4.736 4.770 31,596 4.7416 -1.15%
2015-03-31 0 6.980 6.850 6.980 6.990 6.990 10,000 69,900 6.9900 4.791 4.702 4.791 4.798 4.798 14,570 4.7976 -0.14%
2015-03-30 0 6.990 6.990 7.100 6.990 7.000 38,000 265,940 6.9984 4.798 4.798 4.873 4.798 4.805 55,365 4.8034 0.00%
2015-03-27 0 6.990 6.950 6.990 6.990 7.000 89,000 621,860 6.9872 4.798 4.770 4.798 4.798 4.805 129,670 4.7957 0.43%
2015-03-26 0 6.960 6.900 6.960 - - 0 0 - 4.777 4.736 4.777 - - 0 - 0.00%
2015-03-25 0 6.960 6.900 6.990 6.850 6.960 144,000 992,850 6.8948 4.777 4.736 4.798 4.702 4.777 209,803 4.7323 1.61%
2015-03-24 0 6.850 6.790 6.880 - - 0 0 - 4.702 4.660 4.722 - - 0 - 0.00%
2015-03-23 0 6.850 6.720 6.850 6.800 6.850 31,000 212,150 6.8435 4.702 4.612 4.702 4.667 4.702 45,166 4.6971 1.33%
2015-03-20 0 6.760 6.760 6.890 - - 0 0 - 4.640 4.640 4.729 - - 0 - 0.00%
2015-03-19 0 6.760 6.730 6.990 6.760 6.760 5,389 36,408 6.7560 4.640 4.619 4.798 4.640 4.640 7,852 4.6370 0.07%
2015-03-18 0 6.810 6.980 6.990 - - 0 0 - 4.636 4.752 4.759 - - 0 - 0.15%
2015-03-17 0 6.800 6.740 6.800 6.800 6.820 71,000 482,820 6.8003 4.630 4.589 4.630 4.630 4.643 104,287 4.6297 -1.16%
2015-03-16 0 6.880 6.720 6.880 6.880 6.900 47,000 323,520 6.8834 4.684 4.575 4.684 4.684 4.698 69,035 4.6863 -1.01%
2015-03-13 0 6.950 6.890 6.950 6.950 6.950 25,111 174,499 6.9491 4.732 4.691 4.732 4.732 4.732 36,884 4.7311 -0.71%
2015-03-12 0 7.000 6.800 7.000 7.000 7.000 11,389 79,723 7.0000 4.766 4.630 4.766 4.766 4.766 16,728 4.7657 0.00%
2015-03-11 0 7.000 6.800 7.000 7.000 7.000 55,000 385,000 7.0000 4.766 4.630 4.766 4.766 4.766 80,785 4.7657 0.00%
2015-03-10 0 7.000 6.830 7.000 - - 0 0 - 4.766 4.650 4.766 - - 0 - 0.00%
2015-03-09 0 7.000 6.890 7.000 7.000 7.000 17,000 119,000 7.0000 4.766 4.691 4.766 4.766 4.766 24,970 4.7657 -0.43%
2015-03-06 0 7.030 6.860 7.030 - - 10,000 70,000 7.0000 4.786 4.670 4.786 - - 14,688 4.7657 0.00%
2015-03-05 0 7.030 7.000 7.030 - - 0 0 - 4.786 4.766 4.786 - - 0 - -0.14%
2015-03-04 0 7.040 6.920 7.040 6.950 7.080 23,000 161,640 7.0278 4.793 4.711 4.793 4.732 4.820 33,783 4.7847 -0.14%
2015-03-03 0 7.050 7.000 7.050 7.000 7.050 6,000 42,050 7.0083 4.800 4.766 4.800 4.766 4.800 8,813 4.7714 0.71%
2015-03-02 0 7.000 6.150 7.100 7.000 7.000 20,000 140,000 7.0000 4.766 4.187 4.834 4.766 4.766 29,377 4.7657 -1.96%
2015-02-27 0 7.140 7.140 7.150 7.100 7.100 54,112 384,186 7.0998 4.861 4.861 4.868 4.834 4.834 79,481 4.8337 0.42%
2015-02-26 0 7.110 7.100 7.110 7.100 7.110 60,000 426,100 7.1017 4.841 4.834 4.841 4.834 4.841 88,130 4.8349 -0.56%
2015-02-25 0 7.150 7.100 7.150 7.100 7.150 28,000 199,300 7.1179 4.868 4.834 4.868 4.834 4.868 41,127 4.8459 -0.42%
2015-02-24 0 7.180 7.100 7.180 7.100 7.180 155,291 1,105,071 7.1161 4.888 4.834 4.888 4.834 4.888 228,096 4.8448 0.84%
2015-02-23 0 7.120 7.020 7.140 - - 0 0 - 4.847 4.779 4.861 - - 0 - 0.00%
2015-02-18 0 7.120 7.040 7.130 7.050 7.120 69,000 487,080 7.0591 4.847 4.793 4.854 4.800 4.847 101,349 4.8060 0.56%
2015-02-17 0 7.080 6.980 7.080 6.990 7.150 201,000 1,419,230 7.0608 4.820 4.752 4.820 4.759 4.868 295,234 4.8071 2.46%
2015-02-16 0 6.910 6.500 7.000 - - 0 0 - 4.704 4.425 4.766 - - 0 - 0.00%
2015-02-13 0 6.910 6.910 6.950 - - 0 0 - 4.704 4.704 4.732 - - 0 - 0.44%
2015-02-12 0 6.880 6.500 7.000 - - 0 0 - 4.684 4.425 4.766 - - 0 - 0.00%
2015-02-11 0 6.880 6.830 6.880 - - 0 0 - 4.684 4.650 4.684 - - 0 - 0.00%
2015-02-10 0 6.880 6.880 6.900 6.820 6.880 11,000 75,080 6.8255 4.684 4.684 4.698 4.643 4.684 16,157 4.6469 -0.29%
2015-02-09 0 6.900 6.850 7.000 6.900 6.920 35,000 241,580 6.9023 4.698 4.664 4.766 4.698 4.711 51,409 4.6992 -1.29%
2015-02-06 0 6.990 6.950 6.990 - - 0 0 - 4.759 4.732 4.759 - - 0 - -0.14%
2015-02-05 0 7.000 6.990 7.000 7.000 7.000 89,000 623,000 7.0000 4.766 4.759 4.766 4.766 4.766 130,726 4.7657 -0.28%
2015-02-04 0 7.020 6.970 7.030 6.990 7.050 135,737 953,884 7.0274 4.779 4.745 4.786 4.759 4.800 199,374 4.7844 0.29%
2015-02-03 0 7.000 7.000 7.050 7.000 7.200 152,000 1,064,320 7.0021 4.766 4.766 4.800 4.766 4.902 223,262 4.7671 -0.43%
2015-02-02 0 7.030 6.910 7.030 7.050 7.050 2,000 14,100 7.0500 4.786 4.704 4.786 4.800 4.800 2,938 4.7997 -0.14%
2015-01-30 0 7.040 6.990 7.040 7.030 7.050 141,701 997,675 7.0407 4.793 4.759 4.793 4.786 4.800 208,134 4.7934 0.14%
2015-01-29 0 7.030 6.910 7.050 - - 0 0 - 4.786 4.704 4.800 - - 0 - 0.00%
2015-01-28 0 7.030 7.030 7.040 7.000 7.200 212,210 1,491,837 7.0300 4.786 4.786 4.793 4.766 4.902 311,700 4.7861 -2.36%
2015-01-27 0 7.200 7.100 7.200 7.000 7.200 77,000 544,200 7.0675 4.902 4.834 4.902 4.766 4.902 113,100 4.8117 1.55%
2015-01-26 0 7.090 6.990 7.090 7.050 7.150 26,000 184,090 7.0804 4.827 4.759 4.827 4.800 4.868 38,189 4.8204 1.58%
2015-01-23 0 6.980 6.970 7.000 6.980 7.000 22,000 153,960 6.9982 4.752 4.745 4.766 4.752 4.766 32,314 4.7645 -0.57%
2015-01-22 0 7.020 6.930 7.050 6.990 7.030 56,000 392,360 7.0064 4.779 4.718 4.800 4.759 4.786 82,254 4.7701 0.29%
2015-01-21 0 7.000 7.000 7.030 7.000 7.000 12,000 84,000 7.0000 4.766 4.766 4.786 4.766 4.766 17,626 4.7657 0.29%
2015-01-20 0 6.980 6.980 7.040 6.980 7.000 7,000 48,900 6.9857 4.752 4.752 4.793 4.752 4.766 10,282 4.7560 -0.85%
2015-01-19 0 7.040 6.900 7.050 7.000 7.040 37,000 259,160 7.0043 4.793 4.698 4.800 4.766 4.793 54,347 4.7687 0.28%
2015-01-16 0 7.020 7.000 7.100 7.010 7.020 35,000 245,690 7.0197 4.779 4.766 4.834 4.773 4.779 51,409 4.7791 -1.27%
2015-01-15 0 7.110 7.110 7.120 6.990 7.120 69,827 490,792 7.0287 4.841 4.841 4.847 4.759 4.847 102,564 4.7852 1.57%
2015-01-14 0 7.000 7.000 7.100 7.000 7.010 8,000 56,010 7.0013 4.766 4.766 4.834 4.766 4.773 11,751 4.7666 -0.71%
2015-01-13 0 7.050 7.050 7.100 7.050 7.100 36,000 253,890 7.0525 4.800 4.800 4.834 4.800 4.834 52,878 4.8015 0.00%
2015-01-12 0 7.050 7.000 7.200 7.050 7.060 17,021 120,016 7.0511 4.800 4.766 4.902 4.800 4.807 25,001 4.8005 -2.08%
2015-01-09 0 7.200 7.080 7.200 - - 438 3,022 6.8995 4.902 4.820 4.902 - - 643 4.6973 0.00%
2015-01-08 0 7.200 7.200 7.250 6.990 7.100 32,000 225,190 7.0372 4.902 4.902 4.936 4.759 4.834 47,002 4.7910 2.86%
2015-01-07 0 7.000 6.800 7.000 7.000 7.000 2,003 14,020 6.9995 4.766 4.630 4.766 4.766 4.766 2,942 4.7654 1.45%
2015-01-06 0 6.900 6.900 7.300 6.640 6.650 17,000 112,980 6.6459 4.698 4.698 4.970 4.521 4.527 24,970 4.5246 3.76%
2015-01-05 0 6.650 6.500 7.300 - - 0 0 - 4.527 4.425 4.970 - - 0 - 0.00%
2015-01-02 0 6.650 6.600 6.650 - - 145 951 6.5586 4.527 4.493 4.527 - - 213 4.4652 0.00%
2014-12-31 0 6.650 6.500 7.200 - - 0 0 - 4.527 4.425 4.902 - - 0 - 0.00%
2014-12-30 0 6.650 6.500 7.300 - - 0 0 - 4.527 4.425 4.970 - - 0 - 0.00%
2014-12-29 0 6.650 6.500 7.290 - - 0 0 - 4.527 4.425 4.963 - - 0 - 0.00%
2014-12-24 0 6.650 6.640 7.300 - - 0 0 - 4.527 4.521 4.970 - - 0 - 0.00%
2014-12-23 0 6.650 6.640 7.200 6.650 6.650 8,000 53,200 6.6500 4.527 4.521 4.902 4.527 4.527 11,751 4.5274 0.00%
2014-12-22 0 6.650 6.650 6.750 6.650 6.660 20,000 133,020 6.6510 4.527 4.527 4.596 4.527 4.534 29,377 4.5281 0.00%
2014-12-19 0 6.650 6.650 6.800 - - 0 0 - 4.527 4.527 4.630 - - 0 - 0.00%
2014-12-18 0 6.650 6.610 7.000 6.650 6.660 107,000 711,620 6.6507 4.527 4.500 4.766 4.527 4.534 157,164 4.5279 0.00%
2014-12-17 0 6.650 6.600 6.650 6.600 6.680 336,000 2,234,450 6.6501 4.527 4.493 4.527 4.493 4.548 493,526 4.5275 0.91%
2014-12-16 0 6.590 6.540 6.600 6.580 6.670 29,000 191,300 6.5966 4.487 4.453 4.493 4.480 4.541 42,596 4.4910 0.00%
2014-12-15 0 6.590 6.570 6.590 - - 5 32 6.4000 4.487 4.473 4.487 - - 7 4.3572 0.00%
2014-12-12 0 6.590 6.590 6.610 6.570 6.650 63,000 417,320 6.6241 4.487 4.487 4.500 4.473 4.527 92,536 4.5098 -1.20%
2014-12-11 0 6.670 6.600 6.670 6.670 6.680 9,000 60,100 6.6778 4.541 4.493 4.541 4.541 4.548 13,219 4.5463 1.06%
2014-12-10 0 6.600 6.570 6.700 - - 0 0 - 4.493 4.473 4.561 - - 0 - 0.00%
2014-12-09 0 6.600 6.590 6.600 6.600 6.620 103,000 680,060 6.6025 4.493 4.487 4.493 4.493 4.507 151,289 4.4951 -0.45%
2014-12-08 0 6.630 6.550 6.660 6.540 6.650 37,000 244,920 6.6195 4.514 4.459 4.534 4.453 4.527 54,347 4.5066 -2.07%
2014-12-05 0 6.770 6.730 6.850 6.700 6.770 44,244 298,779 6.7530 4.609 4.582 4.664 4.561 4.609 64,987 4.5975 0.00%
2014-12-04 0 6.770 6.720 6.770 6.760 6.780 30,000 203,100 6.7700 4.609 4.575 4.609 4.602 4.616 44,065 4.6091 -0.15%
2014-12-03 0 6.780 6.780 6.800 6.690 6.790 58,204 391,216 6.7215 4.616 4.616 4.630 4.555 4.623 85,492 4.5761 -0.88%
2014-12-02 0 6.840 6.750 7.000 - - 269 1,807 6.7175 4.657 4.596 4.766 - - 395 4.5734 0.00%
2014-12-01 0 6.840 6.700 7.000 - - 0 0 - 4.657 4.561 4.766 - - 0 - 0.00%
2014-11-28 0 6.840 6.770 6.860 6.710 6.880 92,000 629,720 6.8448 4.657 4.609 4.670 4.568 4.684 135,132 4.6600 1.79%
2014-11-27 0 6.720 6.720 6.780 6.700 6.700 10,000 67,000 6.7000 4.575 4.575 4.616 4.561 4.561 14,688 4.5615 -1.18%
2014-11-26 0 6.800 6.780 6.880 6.800 6.860 30,000 205,000 6.8333 4.630 4.616 4.684 4.630 4.670 44,065 4.6522 -1.02%
2014-11-25 0 6.870 6.750 6.880 6.870 6.880 6,000 41,270 6.8783 4.677 4.596 4.684 4.677 4.684 8,813 4.6829 0.29%
2014-11-24 0 6.850 6.810 6.860 6.860 6.860 12,000 82,320 6.8600 4.664 4.636 4.670 4.670 4.670 17,626 4.6704 -0.44%
2014-11-21 0 6.880 6.860 6.900 6.840 6.880 11,000 75,640 6.8764 4.684 4.670 4.698 4.657 4.684 16,157 4.6815 0.73%
2014-11-20 0 6.910 6.880 6.910 6.880 6.910 13,000 89,530 6.8869 4.650 4.630 4.650 4.630 4.650 19,318 4.6344 0.00%
2014-11-19 0 6.910 6.880 7.040 6.800 6.910 143,601 990,966 6.9008 4.650 4.630 4.737 4.576 4.650 213,396 4.6438 0.44%
2014-11-18 0 6.880 6.860 6.900 6.860 6.880 15,000 103,100 6.8733 4.630 4.616 4.643 4.616 4.630 22,290 4.6253 0.00%
2014-11-17 0 6.880 6.880 6.900 6.840 6.880 56,429 387,614 6.8691 4.630 4.630 4.643 4.603 4.630 83,855 4.6224 0.00%
2014-11-14 0 6.880 6.720 6.880 - - 0 0 - 4.630 4.522 4.630 - - 0 - -0.15%
2014-11-13 0 6.890 6.800 6.890 - - 0 0 - 4.637 4.576 4.637 - - 0 - -0.14%
2014-11-12 0 6.900 6.800 6.910 - - 0 0 - 4.643 4.576 4.650 - - 0 - 0.00%
2014-11-11 0 6.900 6.810 6.900 - - 0 0 - 4.643 4.583 4.643 - - 0 - 0.00%
2014-11-10 0 6.900 6.800 6.900 6.890 6.900 51,000 351,790 6.8978 4.643 4.576 4.643 4.637 4.643 75,788 4.6418 0.00%
2014-11-07 0 6.900 6.900 7.000 6.890 6.910 21,000 144,900 6.9000 4.643 4.643 4.711 4.637 4.650 31,207 4.6432 0.15%
2014-11-06 0 6.890 6.800 6.900 6.900 6.910 101,000 696,910 6.9001 4.637 4.576 4.643 4.643 4.650 150,089 4.6433 1.32%
2014-11-05 0 6.800 6.770 6.800 - - 0 0 - 4.576 4.556 4.576 - - 0 - 0.00%
2014-11-04 0 6.800 6.800 6.900 6.800 6.820 10,000 68,100 6.8100 4.576 4.576 4.643 4.576 4.589 14,860 4.5827 -1.45%
2014-11-03 0 6.900 6.800 6.900 6.900 6.900 20,000 138,000 6.9000 4.643 4.576 4.643 4.643 4.643 29,721 4.6432 0.88%
2014-10-31 0 6.840 6.770 6.850 - - 0 0 - 4.603 4.556 4.610 - - 0 - 0.00%
2014-10-30 0 6.840 6.840 6.880 6.800 6.800 8,000 54,400 6.8000 4.603 4.603 4.630 4.576 4.576 11,888 4.5759 -1.44%
2014-10-29 0 6.940 6.800 6.950 6.740 6.940 13,000 89,380 6.8754 4.670 4.576 4.677 4.536 4.670 19,318 4.6267 3.58%
2014-10-28 0 6.700 6.650 6.880 6.700 6.910 25,800 174,324 6.7567 4.509 4.475 4.630 4.509 4.650 38,340 4.5468 -3.87%
2014-10-27 0 6.970 6.800 6.970 - - 824 5,603 6.7998 4.690 4.576 4.690 - - 1,224 4.5758 0.00%
2014-10-24 0 6.970 6.970 6.980 6.800 6.810 10,000 68,020 6.8020 4.690 4.690 4.697 4.576 4.583 14,860 4.5773 -0.29%
2014-10-23 0 6.990 6.810 6.990 6.990 6.990 1,000 6,990 6.9900 4.704 4.583 4.704 4.704 4.704 1,486 4.7038 0.58%
2014-10-22 0 6.990 6.870 6.990 6.810 6.990 4,000 27,590 6.8975 4.676 4.596 4.676 4.556 4.676 5,979 4.6146 1.01%
2014-10-21 0 6.920 6.760 6.930 6.800 6.920 28,636 195,494 6.8269 4.630 4.523 4.636 4.549 4.630 42,803 4.5673 1.02%
2014-10-20 0 6.850 6.820 6.880 6.830 6.980 57,692 395,747 6.8597 4.583 4.563 4.603 4.569 4.670 86,233 4.5893 -1.44%
2014-10-17 0 6.950 6.860 6.950 6.860 6.950 11,000 76,110 6.9191 4.650 4.590 4.650 4.590 4.650 16,442 4.6290 0.00%
2014-10-16 0 6.950 6.900 6.950 - - 0 0 - 4.650 4.616 4.650 - - 0 - 0.00%
2014-10-15 0 6.950 6.850 6.990 - - 180 1,206 6.7000 4.650 4.583 4.676 - - 269 4.4825 0.00%
2014-10-14 0 6.950 6.950 6.990 6.700 7.000 130,442 907,637 6.9582 4.650 4.650 4.676 4.482 4.683 194,973 4.6552 -0.29%
2014-10-13 0 6.970 6.750 6.970 - - 0 0 - 4.663 4.516 4.663 - - 0 - -0.14%
2014-10-10 0 6.980 6.900 6.980 6.850 6.980 6,000 41,230 6.8717 4.670 4.616 4.670 4.583 4.670 8,968 4.5973 -0.14%
2014-10-09 0 6.990 6.910 6.990 6.870 6.990 9,000 62,440 6.9378 4.676 4.623 4.676 4.596 4.676 13,452 4.6415 1.45%
2014-10-08 0 6.890 6.810 6.900 - - 0 0 - 4.610 4.556 4.616 - - 0 - 0.00%
2014-10-07 0 6.890 6.810 6.890 6.500 6.900 36,000 242,190 6.7275 4.610 4.556 4.610 4.349 4.616 53,810 4.5009 -0.58%
2014-10-06 0 6.930 6.750 6.930 - - 0 0 - 4.636 4.516 4.636 - - 0 - -0.29%
2014-10-03 0 6.950 6.820 6.950 - - 0 0 - 4.650 4.563 4.650 - - 0 - -0.57%
2014-09-30 0 6.990 6.740 6.990 7.000 7.000 45,000 315,000 7.0000 4.676 4.509 4.676 4.683 4.683 67,262 4.6832 -0.14%
2014-09-29 0 7.000 6.950 7.000 6.950 7.000 49,000 341,800 6.9755 4.683 4.650 4.683 4.650 4.683 73,241 4.6668 0.00%
2014-09-26 0 7.000 6.950 7.000 7.000 7.000 5,000 35,000 7.0000 4.683 4.650 4.683 4.683 4.683 7,474 4.6832 -0.14%
2014-09-25 0 7.010 6.980 7.050 7.000 7.010 35,487 248,571 7.0046 4.690 4.670 4.717 4.683 4.690 53,043 4.6862 -0.85%
2014-09-24 0 7.070 7.070 7.080 7.000 7.040 17,000 119,360 7.0212 4.730 4.730 4.737 4.683 4.710 25,410 4.6973 0.57%
2014-09-23 0 7.030 7.000 7.050 6.990 7.100 66,289 466,744 7.0410 4.703 4.683 4.717 4.676 4.750 99,083 4.7106 0.57%
2014-09-22 0 6.990 6.950 6.990 - - 0 0 - 4.676 4.650 4.676 - - 0 - -0.14%
2014-09-19 0 7.000 6.920 7.000 - - 0 0 - 4.683 4.630 4.683 - - 0 - -0.57%
2014-09-18 0 7.040 6.930 7.050 6.930 7.040 14,000 97,570 6.9693 4.710 4.636 4.717 4.636 4.710 20,926 4.6626 1.88%
2014-09-17 0 6.910 6.910 6.990 6.910 6.920 22,663 156,614 6.9106 4.623 4.623 4.676 4.623 4.630 33,875 4.6233 1.02%
2014-09-16 0 6.840 6.840 6.990 6.840 6.840 1,206 8,236 6.8292 4.576 4.576 4.676 4.576 4.576 1,803 4.5689 -0.87%
2014-09-15 0 6.900 6.850 6.900 6.850 6.900 17,000 116,800 6.8706 4.616 4.583 4.616 4.583 4.616 25,410 4.5966 -1.15%
2014-09-12 0 6.980 6.980 7.010 6.900 6.980 36,513 253,659 6.9471 4.670 4.670 4.690 4.616 4.670 54,576 4.6478 0.43%
2014-09-11 0 6.950 6.920 6.980 6.950 6.950 19,000 132,050 6.9500 4.650 4.630 4.670 4.650 4.650 28,400 4.6497 0.58%
2014-09-10 0 6.910 6.860 6.950 6.900 7.150 29,205 203,624 6.9722 4.623 4.590 4.650 4.616 4.784 43,653 4.6646 -2.26%
2014-09-08 0 7.070 6.930 7.070 6.870 7.110 106,896 753,371 7.0477 4.730 4.636 4.730 4.596 4.757 159,779 4.7151 2.46%
2014-09-05 0 6.900 6.810 6.940 6.680 6.900 48,281 328,955 6.8133 4.616 4.556 4.643 4.469 4.616 72,166 4.5583 0.00%
2014-09-04 0 6.900 6.800 6.950 6.900 6.900 7,000 48,300 6.9000 4.616 4.549 4.650 4.616 4.616 10,463 4.6163 -0.72%
2014-09-03 0 6.950 6.900 6.950 6.880 6.950 28,467 196,323 6.8965 4.650 4.616 4.650 4.603 4.650 42,550 4.6139 0.87%
2014-09-02 0 6.890 6.860 6.900 6.810 6.890 15,735 107,460 6.8294 4.610 4.590 4.616 4.556 4.610 23,519 4.5690 1.17%
2014-09-01 0 6.810 6.810 6.880 6.720 6.880 42,000 285,510 6.7979 4.556 4.556 4.603 4.496 4.603 62,778 4.5479 0.15%
2014-08-29 0 6.800 6.760 6.850 6.800 6.890 41,000 279,800 6.8244 4.549 4.523 4.583 4.549 4.610 61,283 4.5657 -0.58%
2014-08-28 0 6.840 6.750 6.890 - - 200 1,348 6.7400 4.576 4.516 4.610 - - 299 4.5092 0.00%
2014-08-27 0 6.840 6.840 6.850 6.800 6.960 109,000 745,150 6.8362 4.576 4.576 4.583 4.549 4.656 162,924 4.5736 -0.87%
2014-08-26 0 6.900 6.870 7.020 6.900 6.920 29,000 200,230 6.9045 4.616 4.596 4.697 4.616 4.630 43,347 4.6193 -1.43%
2014-08-25 0 7.000 6.900 7.000 6.990 7.080 11,000 77,210 7.0191 4.683 4.616 4.683 4.676 4.737 16,442 4.6959 -0.57%
2014-08-22 0 7.040 7.040 7.050 6.960 6.990 10,000 69,750 6.9750 4.710 4.710 4.717 4.656 4.676 14,947 4.6664 0.14%
2014-08-21 0 7.030 6.870 7.030 6.970 7.030 81,040 567,148 6.9984 4.703 4.596 4.703 4.663 4.703 121,132 4.6821 0.86%
2014-08-20 0 6.970 6.900 7.010 6.970 6.970 12,000 83,240 6.9367 4.663 4.616 4.690 4.663 4.663 17,937 4.6408 1.01%
2014-08-19 0 6.900 6.900 6.970 - - 10,000 69,200 6.9200 4.616 4.616 4.663 - - 14,947 4.6297 0.00%
2014-08-18 0 6.900 6.900 6.980 6.880 6.910 68,264 470,393 6.8908 4.616 4.616 4.670 4.603 4.623 102,035 4.6101 0.00%
2014-08-15 0 6.900 6.880 6.900 6.900 6.900 21,000 144,900 6.9000 4.616 4.603 4.616 4.616 4.616 31,389 4.6163 -1.00%
2014-08-14 0 6.970 6.860 6.970 - - 0 0 - 4.663 4.590 4.663 - - 0 - -0.29%
2014-08-13 0 6.990 6.940 6.990 6.890 7.100 68,000 479,100 7.0456 4.676 4.643 4.676 4.610 4.750 101,640 4.7137 1.30%
2014-08-12 0 6.900 6.900 7.050 6.890 6.900 52,000 358,800 6.9000 4.616 4.616 4.717 4.610 4.616 77,725 4.6163 0.00%
2014-08-11 0 6.900 6.900 7.000 6.880 6.910 38,000 262,020 6.8953 4.616 4.616 4.683 4.603 4.623 56,799 4.6131 0.73%
2014-08-08 0 6.850 6.780 6.930 - - 0 0 - 4.583 4.536 4.636 - - 0 - 0.00%
2014-08-07 0 6.850 5.560 6.850 6.850 6.950 30,000 206,760 6.8920 4.583 3.720 4.583 4.583 4.650 44,841 4.6109 -1.01%
2014-08-06 0 6.920 6.920 7.050 6.920 6.920 9,000 62,280 6.9200 4.630 4.630 4.717 4.630 4.630 13,452 4.6297 0.29%
2014-08-05 0 6.900 6.900 7.090 6.850 6.850 35,000 240,125 6.8607 4.616 4.616 4.743 4.583 4.583 52,315 4.5900 0.00%
2014-08-04 0 6.900 6.840 7.000 6.840 6.900 25,000 171,190 6.8476 4.616 4.576 4.683 4.576 4.616 37,368 4.5812 0.88%
2014-08-01 0 6.840 6.830 6.900 6.840 6.900 61,000 418,040 6.8531 4.576 4.569 4.616 4.576 4.616 91,177 4.5849 -0.87%
2014-07-31 0 6.900 6.850 6.950 6.840 6.900 15,000 102,900 6.8600 4.616 4.583 4.650 4.576 4.616 22,421 4.5895 0.00%
2014-07-30 0 6.900 6.850 6.900 6.850 6.900 85,000 582,950 6.8582 4.616 4.583 4.616 4.583 4.616 127,051 4.5883 0.73%
2014-07-29 0 6.850 6.800 6.920 6.850 6.920 100,184 689,366 6.8810 4.583 4.549 4.630 4.583 4.630 149,746 4.6036 -0.44%
2014-07-28 0 6.880 6.870 6.920 6.880 6.920 52,050 359,012 6.8974 4.603 4.596 4.630 4.603 4.630 77,800 4.6146 -0.43%
2014-07-25 0 6.910 6.910 7.050 6.900 6.900 1,000 6,900 6.9000 4.623 4.623 4.717 4.616 4.616 1,495 4.6163 -0.14%
2014-07-24 0 6.920 6.910 7.050 6.920 6.980 28,810 200,840 6.9712 4.630 4.623 4.717 4.630 4.670 43,063 4.6639 -1.14%
2014-07-23 0 7.000 6.980 7.030 7.000 7.030 33,000 231,540 7.0164 4.683 4.670 4.703 4.683 4.703 49,326 4.6941 -0.71%
2014-07-22 0 7.050 7.020 7.050 7.050 7.050 51,540 363,357 7.0500 4.717 4.697 4.717 4.717 4.717 77,037 4.7166 0.00%
2014-07-21 0 7.050 7.000 7.050 7.050 7.080 74,000 521,730 7.0504 4.717 4.683 4.717 4.717 4.737 110,609 4.7169 -0.70%
2014-07-18 0 7.100 7.080 7.140 7.100 7.140 51,000 362,240 7.1027 4.750 4.737 4.777 4.750 4.777 76,230 4.7519 -1.25%
2014-07-17 0 7.190 7.120 7.200 7.100 7.200 49,208 352,206 7.1575 4.810 4.763 4.817 4.750 4.817 73,552 4.7885 -0.14%
2014-07-16 0 7.200 7.150 7.200 7.150 7.230 118,000 848,750 7.1928 4.817 4.784 4.817 4.784 4.837 176,376 4.8122 0.70%
2014-07-15 0 7.150 7.110 7.150 7.100 7.150 11,912 85,056 7.1404 4.784 4.757 4.784 4.750 4.784 17,805 4.7771 0.00%
2014-07-14 0 7.150 7.050 7.150 7.100 7.150 37,716 269,533 7.1464 4.784 4.717 4.784 4.750 4.784 56,375 4.7811 0.42%
2014-07-11 0 7.120 7.120 7.130 7.020 7.040 41,000 287,940 7.0229 4.763 4.763 4.770 4.697 4.710 61,283 4.6985 1.57%
2014-07-10 0 7.010 7.000 7.020 7.000 7.020 64,135 449,796 7.0133 4.690 4.683 4.697 4.683 4.697 95,863 4.6921 0.43%
2014-07-09 0 6.980 6.950 6.980 6.980 7.020 25,000 174,900 6.9960 4.670 4.650 4.670 4.670 4.697 37,368 4.6805 -0.43%
2014-07-08 0 7.010 7.010 7.030 7.010 7.030 95,000 666,800 7.0189 4.690 4.690 4.703 4.690 4.703 141,998 4.6959 0.00%
2014-07-07 0 7.010 7.000 7.020 6.980 7.020 165,286 1,156,158 6.9949 4.690 4.683 4.697 4.670 4.697 247,055 4.6798 0.43%
2014-07-04 0 6.980 6.930 6.990 6.940 7.020 57,205 399,052 6.9758 4.670 4.636 4.676 4.643 4.697 85,505 4.6670 -0.57%
2014-07-03 0 7.020 6.980 7.020 6.980 7.040 212,940 1,486,651 6.9815 4.697 4.670 4.697 4.670 4.710 318,284 4.6708 0.86%
2014-07-02 0 6.960 6.960 7.000 6.960 7.020 46,000 322,080 7.0017 4.656 4.656 4.683 4.656 4.697 68,757 4.6843 -0.57%
2014-06-30 0 7.000 6.960 7.040 7.000 7.040 18,000 126,320 7.0178 4.683 4.656 4.710 4.683 4.710 26,905 4.6951 -0.57%
2014-06-27 0 7.040 6.980 7.040 7.020 7.040 114,650 805,871 7.0290 4.710 4.670 4.710 4.697 4.710 171,369 4.7026 0.00%
2014-06-26 0 7.040 6.970 7.050 7.020 7.050 37,283 262,265 7.0344 4.710 4.663 4.717 4.697 4.717 55,727 4.7062 2.33%
2014-06-25 0 6.880 6.880 6.990 6.860 7.000 138,000 960,000 6.9565 4.603 4.603 4.676 4.590 4.683 206,270 4.6541 -1.01%
2014-06-24 0 6.950 6.870 6.950 6.800 6.980 111,000 761,750 6.8626 4.650 4.596 4.650 4.549 4.670 165,913 4.5913 0.87%
2014-06-23 0 6.890 6.730 6.890 6.900 6.900 160,430 1,106,932 6.8998 4.610 4.503 4.610 4.616 4.616 239,797 4.6161 -0.14%
2014-06-20 0 6.900 6.760 6.900 6.900 6.900 5,000 34,500 6.9000 4.616 4.523 4.616 4.616 4.616 7,474 4.6163 0.00%
2014-06-19 0 6.900 6.800 6.900 6.800 6.900 218,327 1,485,223 6.8027 4.616 4.549 4.616 4.549 4.616 326,336 4.5512 0.44%
2014-06-18 0 6.870 6.860 6.900 6.870 6.890 43,000 295,920 6.8819 4.596 4.590 4.616 4.596 4.610 64,273 4.6041 -1.86%
2014-06-17 0 7.000 6.880 7.020 6.800 7.000 133,677 923,633 6.9094 4.683 4.603 4.697 4.549 4.683 199,809 4.6226 2.04%
2014-06-16 0 6.860 6.810 6.860 6.830 6.890 27,000 184,900 6.8481 4.590 4.556 4.590 4.569 4.610 40,357 4.5816 -0.44%
2014-06-13 0 6.890 6.840 6.890 - - 974 6,574 6.7495 4.610 4.576 4.610 - - 1,456 4.5156 0.00%
2014-06-12 0 6.890 6.830 6.890 6.830 6.890 16,327 112,097 6.8657 4.610 4.569 4.610 4.569 4.610 24,404 4.5934 0.00%
2014-06-11 0 6.890 6.890 6.900 6.820 6.890 10,094 69,465 6.8818 4.610 4.610 4.616 4.563 4.610 15,088 4.6041 -0.43%
2014-06-10 0 6.920 6.920 7.000 6.700 6.920 192,000 1,316,120 6.8548 4.630 4.630 4.683 4.482 4.630 286,985 4.5860 1.76%
2014-06-09 0 6.800 6.750 6.800 - - 771 5,165 6.6991 4.549 4.516 4.549 - - 1,152 4.4819 -1.02%
2014-06-06 0 6.870 6.760 6.880 6.750 6.870 172,998 1,180,266 6.8224 4.596 4.523 4.603 4.516 4.596 258,582 4.5644 -0.15%
2014-06-05 0 6.880 6.730 6.880 - - 0 0 - 4.603 4.503 4.603 - - 0 - -0.29%
2014-06-04 0 6.900 6.790 6.900 6.900 6.900 10,000 69,000 6.9000 4.616 4.543 4.616 4.616 4.616 14,947 4.6163 1.92%
2014-06-03 0 6.770 6.730 6.890 6.520 6.900 8,000 54,520 6.8150 4.529 4.503 4.610 4.362 4.616 11,958 4.5594 0.30%
2014-05-30 0 6.750 6.610 6.900 - - 0 0 - 4.516 4.422 4.616 - - 0 - 0.00%
2014-05-29 0 6.750 6.700 6.880 6.750 6.810 70,000 475,100 6.7871 4.516 4.482 4.603 4.516 4.556 104,630 4.5408 -0.74%
2014-05-28 0 6.800 6.800 6.870 6.800 6.820 63,226 430,255 6.8050 4.549 4.549 4.596 4.549 4.563 94,505 4.5527 -1.02%
2014-05-27 0 6.870 6.900 6.920 6.870 6.900 65,118 448,607 6.8891 4.596 4.616 4.630 4.596 4.616 97,333 4.6090 -0.15%
2014-05-26 0 6.880 6.830 6.880 - - 0 0 - 4.603 4.569 4.603 - - 0 - 0.00%
2014-05-23 0 6.880 6.880 6.920 - - 0 0 - 4.603 4.603 4.630 - - 0 - 0.88%
2014-05-22 0 6.820 6.780 6.900 6.820 6.940 83,169 572,253 6.8806 4.563 4.536 4.616 4.563 4.643 124,314 4.6033 0.74%
2014-05-21 0 6.770 6.640 6.840 - - 0 0 - 4.529 4.442 4.576 - - 0 - -1.02%
2014-05-20 0 6.840 6.820 6.840 6.840 6.960 32,000 219,430 6.8572 4.576 4.563 4.576 4.576 4.656 47,831 4.5876 -2.01%
2014-05-19 0 6.980 6.810 6.990 - - 0 0 - 4.670 4.556 4.676 - - 0 - 0.00%
2014-05-16 0 6.980 6.940 7.000 6.980 6.980 12,000 83,760 6.9800 4.670 4.643 4.683 4.670 4.670 17,937 4.6698 0.00%
2014-05-15 0 6.980 6.960 7.020 6.910 6.980 24,167 167,663 6.9377 4.670 4.656 4.697 4.623 4.670 36,123 4.6415 -1.13%
2014-05-14 0 7.060 7.050 7.080 7.060 7.060 10,001 70,607 7.0600 4.723 4.717 4.737 4.723 4.723 14,949 4.7233 0.14%
2014-05-13 0 7.050 7.030 7.060 7.050 7.060 30,000 211,600 7.0533 4.717 4.703 4.723 4.717 4.723 44,841 4.7189 0.28%
2014-05-12 0 7.030 7.030 7.080 7.030 7.030 20,000 140,600 7.0300 4.703 4.703 4.737 4.703 4.703 29,894 4.7032 0.57%
2014-05-09 0 6.990 6.980 6.990 6.950 7.000 30,000 209,750 6.9917 4.676 4.670 4.676 4.650 4.683 44,841 4.6776 0.72%
2014-05-08 0 6.940 6.880 6.940 6.970 7.050 29,000 203,240 7.0083 4.643 4.603 4.643 4.663 4.717 43,347 4.6887 -1.56%
2014-05-07 0 7.050 7.050 7.070 7.050 7.090 78,884 557,308 7.0649 4.717 4.717 4.730 4.717 4.743 117,909 4.7266 -0.98%
2014-05-05 0 7.120 7.100 7.160 7.120 7.130 20,000 142,500 7.1250 4.763 4.750 4.790 4.763 4.770 29,894 4.7668 -0.42%
2014-05-02 0 7.150 7.130 7.190 7.150 7.150 14,214 101,612 7.1487 4.784 4.770 4.810 4.784 4.784 21,246 4.7827 0.28%
2014-04-30 0 7.130 7.110 7.190 7.130 7.130 10,000 71,300 7.1300 4.770 4.757 4.810 4.770 4.770 14,947 4.7701 -1.25%
2014-04-29 0 7.220 7.150 7.220 7.120 7.220 57,000 409,250 7.1798 4.830 4.784 4.830 4.763 4.830 85,199 4.8035 -0.28%
2014-04-28 0 7.240 7.110 7.240 7.100 7.240 71,000 510,820 7.1946 4.844 4.757 4.844 4.750 4.844 106,125 4.8134 -0.41%
2014-04-25 0 7.270 7.230 7.270 7.230 7.280 34,000 246,510 7.2503 4.864 4.837 4.864 4.837 4.871 50,820 4.8506 -0.27%
2014-04-24 0 7.290 7.230 7.280 7.200 7.290 92,000 664,880 7.2270 4.877 4.837 4.871 4.817 4.877 137,514 4.8350 0.41%
2014-04-23 0 7.260 7.210 7.260 7.200 7.260 24,000 173,160 7.2150 4.857 4.824 4.857 4.817 4.857 35,873 4.8270 0.14%
2014-04-22 0 7.250 7.200 7.250 7.130 7.250 73,000 528,320 7.2373 4.850 4.817 4.850 4.770 4.850 109,114 4.8419 0.14%
2014-04-17 0 7.240 7.200 7.290 7.200 7.240 161,357 1,167,988 7.2385 4.844 4.817 4.877 4.817 4.844 241,182 4.8428 0.00%
2014-04-16 0 7.240 7.240 7.260 7.140 7.240 148,492 1,070,208 7.2072 4.844 4.844 4.857 4.777 4.844 221,953 4.8218 1.26%
2014-04-15 0 7.150 7.100 7.150 7.090 7.150 148,000 1,054,860 7.1274 4.784 4.750 4.784 4.743 4.784 221,217 4.7684 1.42%
2014-04-14 0 7.050 7.050 7.100 7.040 7.100 58,822 414,999 7.0552 4.717 4.717 4.750 4.710 4.750 87,922 4.7201 0.43%
2014-04-11 0 7.020 7.020 7.080 7.000 7.080 79,000 556,800 7.0481 4.697 4.697 4.737 4.683 4.737 118,082 4.7154 0.29%
2014-04-10 0 7.000 7.000 7.100 6.990 7.100 113,000 790,830 6.9985 4.683 4.683 4.750 4.676 4.750 168,903 4.6822 0.57%
2014-04-09 0 6.960 6.960 6.990 6.960 6.990 209,000 1,460,800 6.9895 4.656 4.656 4.676 4.656 4.676 312,395 4.6761 -0.14%
2014-04-08 0 6.970 6.970 6.990 6.970 6.990 46,000 321,520 6.9896 4.663 4.663 4.676 4.663 4.676 68,757 4.6762 -0.43%
2014-04-07 0 7.000 6.950 7.000 6.950 7.040 92,000 641,350 6.9712 4.683 4.650 4.683 4.650 4.710 137,514 4.6639 -0.57%
2014-04-04 0 7.040 7.000 7.040 7.010 7.040 145,922 1,025,319 7.0265 4.710 4.683 4.710 4.690 4.710 218,111 4.7009 0.14%
2014-04-03 0 7.030 6.900 7.030 7.020 7.040 14,000 98,480 7.0343 4.703 4.616 4.703 4.697 4.710 20,926 4.7061 -0.14%
2014-04-02 0 7.040 6.910 7.040 6.990 7.040 102,311 719,733 7.0348 4.710 4.623 4.710 4.676 4.710 152,926 4.7064 0.00%
2014-04-01 0 7.040 6.910 7.040 7.060 7.060 1,000 7,060 7.0600 4.710 4.623 4.710 4.723 4.723 1,495 4.7233 -0.56%
2014-03-31 0 7.080 7.000 7.080 7.000 7.090 73,297 516,680 7.0491 4.737 4.683 4.737 4.683 4.743 109,558 4.7160 -0.28%
2014-03-28 0 7.100 7.050 7.100 7.050 7.120 113,000 803,880 7.1140 4.750 4.717 4.750 4.717 4.763 168,903 4.7594 -0.56%
2014-03-27 0 7.140 7.130 7.140 7.050 7.140 94,000 669,130 7.1184 4.777 4.770 4.777 4.717 4.777 140,503 4.7624 0.00%
2014-03-26 0 7.140 7.130 7.150 7.140 7.150 107,282 766,496 7.1447 4.777 4.770 4.784 4.777 4.784 160,356 4.7800 -0.14%
2014-03-25 0 7.150 7.070 7.150 7.110 7.150 136,000 971,680 7.1447 4.784 4.730 4.784 4.757 4.784 203,281 4.7800 0.00%
2014-03-24 0 7.150 7.110 7.150 7.080 7.150 274,000 1,945,200 7.0993 4.784 4.757 4.784 4.737 4.784 409,551 4.7496 0.85%
2014-03-21 0 7.090 7.030 7.100 7.000 7.090 381,532 2,693,508 7.0597 4.743 4.703 4.750 4.683 4.743 570,281 4.7231 0.42%
2014-03-20 0 7.060 6.970 7.060 7.010 7.090 105,000 742,140 7.0680 4.723 4.663 4.723 4.690 4.743 156,945 4.7287 -0.14%
2014-03-19 0 7.120 7.090 7.140 6.700 7.150 357,498 2,549,924 7.1327 4.730 4.710 4.743 4.451 4.750 538,136 4.7384 -0.42%
2014-03-18 0 7.150 7.100 7.160 7.100 7.170 264,655 1,891,787 7.1481 4.750 4.717 4.757 4.717 4.763 398,381 4.7487 0.00%
2014-03-17 0 7.150 7.120 7.170 7.080 7.180 102,000 729,310 7.1501 4.750 4.730 4.763 4.703 4.770 153,539 4.7500 -0.69%
2014-03-14 0 7.200 7.150 7.200 7.200 7.220 40,557 292,301 7.2072 4.783 4.750 4.783 4.783 4.796 61,050 4.7879 0.00%
2014-03-13 0 7.200 7.080 7.300 7.150 7.250 93,000 670,070 7.2051 4.783 4.703 4.850 4.750 4.816 139,991 4.7865 -0.96%
2014-03-12 0 7.270 7.210 7.250 7.260 7.350 63,000 459,590 7.2951 4.830 4.790 4.816 4.823 4.883 94,833 4.8463 -1.76%
2014-03-11 0 7.400 7.320 7.400 7.230 7.400 127,000 928,590 7.3117 4.916 4.863 4.916 4.803 4.916 191,171 4.8574 2.35%
2014-03-10 0 7.230 7.230 7.340 7.230 7.340 252,000 1,842,540 7.3117 4.803 4.803 4.876 4.803 4.876 379,331 4.8573 -1.23%
2014-03-07 0 7.320 7.270 7.320 7.270 7.350 91,756 671,363 7.3168 4.863 4.830 4.863 4.830 4.883 138,119 4.8608 -0.14%
2014-03-06 0 7.330 7.290 7.330 - - 0 0 - 4.870 4.843 4.870 - - 0 - 0.00%
2014-03-05 0 7.330 7.240 7.330 7.240 7.350 71,192 520,136 7.3061 4.870 4.810 4.870 4.810 4.883 107,164 4.8536 1.24%
2014-03-04 0 7.240 7.240 7.300 7.240 7.330 31,546 228,876 7.2553 4.810 4.810 4.850 4.810 4.870 47,486 4.8199 -0.69%
2014-03-03 0 7.290 7.250 7.300 7.240 7.290 4,000 29,010 7.2525 4.843 4.816 4.850 4.810 4.843 6,021 4.8180 0.28%
2014-02-28 0 7.270 7.230 7.270 7.190 7.300 116,000 841,640 7.2555 4.830 4.803 4.830 4.777 4.850 174,613 4.8200 -2.02%
2014-02-27 0 7.420 7.240 7.420 7.200 7.420 157,270 1,152,504 7.3282 4.929 4.810 4.929 4.783 4.929 236,736 4.8683 -0.54%
2014-02-26 0 7.460 7.380 7.500 - - 0 0 - 4.956 4.903 4.982 - - 0 - 0.00%
2014-02-25 0 7.460 7.410 7.460 7.410 7.500 28,000 208,430 7.4439 4.956 4.923 4.956 4.923 4.982 42,148 4.9452 0.54%
2014-02-24 0 7.420 7.310 7.420 7.350 7.420 45,000 331,690 7.3709 4.929 4.856 4.929 4.883 4.929 67,738 4.8967 -0.13%
2014-02-21 0 7.430 7.360 7.480 7.350 7.360 4,000 29,410 7.3525 4.936 4.889 4.969 4.883 4.889 6,021 4.8845 -0.80%
2014-02-20 0 7.490 7.380 7.490 7.500 7.500 15,000 112,500 7.5000 4.976 4.903 4.976 4.982 4.982 22,579 4.9824 -0.13%
2014-02-19 0 7.500 7.460 7.500 7.460 7.500 43,000 321,180 7.4693 4.982 4.956 4.982 4.956 4.982 64,727 4.9621 0.00%
2014-02-18 0 7.500 7.450 7.500 7.500 7.500 28,372 212,763 7.4990 4.982 4.949 4.982 4.982 4.982 42,708 4.9818 0.00%
2014-02-17 0 7.500 7.400 7.550 7.500 7.550 33,000 248,620 7.5339 4.982 4.916 5.016 4.982 5.016 49,674 5.0050 -0.66%
2014-02-14 0 7.550 7.450 7.550 7.450 7.580 123,000 927,970 7.5445 5.016 4.949 5.016 4.949 5.036 185,150 5.0120 0.00%
2014-02-13 0 7.550 7.500 7.550 7.460 7.550 30,588 229,551 7.5046 5.016 4.982 5.016 4.956 5.016 46,044 4.9855 0.67%
2014-02-12 0 7.500 7.420 7.520 7.490 7.500 27,000 202,370 7.4952 4.982 4.929 4.996 4.976 4.982 40,643 4.9793 0.13%
2014-02-11 0 7.490 7.350 7.490 7.360 7.500 117,000 874,380 7.4733 4.976 4.883 4.976 4.889 4.982 176,118 4.9647 2.18%
2014-02-10 0 7.330 7.120 7.370 7.310 7.370 87,000 637,600 7.3287 4.870 4.730 4.896 4.856 4.896 130,960 4.8687 -0.68%
2014-02-07 0 7.380 7.380 7.400 7.360 7.370 27,000 198,730 7.3604 4.903 4.903 4.916 4.889 4.896 40,643 4.8897 0.27%
2014-02-06 0 7.360 7.330 7.360 7.350 7.360 34,547 254,060 7.3540 4.889 4.870 4.889 4.883 4.889 52,003 4.8855 0.14%
2014-02-05 0 7.350 7.280 7.390 - - 0 0 - 4.883 4.836 4.909 - - 0 - 0.00%
2014-02-04 0 7.350 7.150 7.400 7.300 7.500 47,042 345,045 7.3348 4.883 4.750 4.916 4.850 4.982 70,812 4.8727 0.14%
2014-01-30 0 7.340 7.270 7.780 - - 0 0 - 4.876 4.830 5.168 - - 0 - 0.00%
2014-01-29 0 7.340 7.270 7.350 7.290 7.340 122,854 898,959 7.3173 4.876 4.830 4.883 4.843 4.876 184,930 4.8611 1.94%
2014-01-28 0 7.200 7.200 7.290 7.160 7.230 25,000 179,830 7.1932 4.783 4.783 4.843 4.757 4.803 37,632 4.7786 -0.41%
2014-01-27 0 7.230 7.230 7.240 7.120 7.120 20,005 142,435 7.1200 4.803 4.803 4.810 4.730 4.730 30,113 4.7300 -0.14%
2014-01-24 0 7.240 7.220 7.270 7.240 7.260 63,000 456,480 7.2457 4.810 4.796 4.830 4.810 4.823 94,833 4.8135 -0.82%
2014-01-23 0 7.300 7.240 7.310 7.230 7.300 206,000 1,499,170 7.2775 4.850 4.810 4.856 4.803 4.850 310,088 4.8347 0.69%
2014-01-22 0 7.250 7.240 7.330 7.220 7.300 113,000 819,480 7.2520 4.816 4.810 4.870 4.796 4.850 170,097 4.8177 -0.28%
2014-01-21 0 7.270 7.240 7.300 7.210 7.310 45,180 326,397 7.2244 4.830 4.810 4.850 4.790 4.856 68,009 4.7993 -0.14%
2014-01-20 0 7.280 7.200 7.280 7.270 7.280 73,000 527,290 7.2232 4.836 4.783 4.836 4.830 4.836 109,886 4.7985 1.39%
2014-01-17 0 7.180 7.190 7.200 7.060 7.310 58,000 418,920 7.2228 4.770 4.777 4.783 4.690 4.856 87,306 4.7983 -1.78%
2014-01-16 0 7.310 7.260 7.340 7.260 7.310 83,147 605,044 7.2768 4.856 4.823 4.876 4.823 4.856 125,160 4.8342 0.83%
2014-01-15 0 7.250 7.250 7.350 7.250 7.310 50,000 364,200 7.2840 4.816 4.816 4.883 4.816 4.856 75,264 4.8390 -1.63%
2014-01-14 0 7.370 7.230 7.370 7.180 7.370 3,422 24,858 7.2642 4.896 4.803 4.896 4.770 4.896 5,151 4.8258 0.96%
2014-01-13 0 7.300 7.270 7.400 7.300 7.330 82,627 604,166 7.3120 4.850 4.830 4.916 4.850 4.870 124,377 4.8575 -1.08%
2014-01-10 0 7.380 7.320 7.380 7.260 7.450 98,000 714,600 7.2918 4.903 4.863 4.903 4.823 4.949 147,518 4.8442 -0.14%
2014-01-09 0 7.390 7.300 7.390 7.270 7.450 185,799 1,359,752 7.3184 4.909 4.850 4.909 4.830 4.949 279,680 4.8618 0.54%
2014-01-08 0 7.350 7.340 7.350 7.170 7.350 569,991 4,070,422 7.1412 4.883 4.876 4.883 4.763 4.883 857,998 4.7441 1.24%
2014-01-07 0 7.260 7.200 7.260 7.090 7.260 146,300 1,052,944 7.1972 4.823 4.783 4.823 4.710 4.823 220,223 4.7813 1.11%
2014-01-06 0 7.180 7.120 7.180 7.030 7.200 359,882 2,554,936 7.0994 4.770 4.730 4.770 4.670 4.783 541,724 4.7163 1.84%
2014-01-03 0 7.050 7.050 7.080 7.000 7.060 564,501 3,963,291 7.0209 4.684 4.684 4.703 4.650 4.690 849,734 4.6642 0.00%
2014-01-02 0 7.050 7.010 7.050 6.960 7.070 674,049 4,730,161 7.0175 4.684 4.657 4.684 4.624 4.697 1,014,635 4.6619 0.00%
2013-12-31 0 7.050 7.030 7.050 7.000 7.150 147,052 1,031,811 7.0166 4.684 4.670 4.684 4.650 4.750 221,355 4.6613 -0.42%
2013-12-30 0 7.080 7.080 7.170 7.000 7.080 126,000 889,610 7.0604 4.703 4.703 4.763 4.650 4.703 189,666 4.6904 0.28%
2013-12-27 0 7.060 7.060 7.070 6.930 7.070 64,985 455,645 7.0115 4.690 4.690 4.697 4.604 4.697 97,821 4.6580 -0.28%
2013-12-24 0 7.080 6.960 7.080 7.080 7.080 11,000 77,880 7.0800 4.703 4.624 4.703 4.703 4.703 16,558 4.7034 0.14%
2013-12-23 0 7.070 7.070 7.080 7.000 7.000 10,219 71,537 7.0004 4.697 4.697 4.703 4.650 4.650 15,382 4.6505 0.71%
2013-12-20 0 7.020 7.020 7.050 6.900 7.020 47,000 329,150 7.0032 4.664 4.664 4.684 4.584 4.664 70,748 4.6524 0.00%
2013-12-19 0 7.020 7.000 7.100 7.020 7.100 35,840 252,146 7.0353 4.664 4.650 4.717 4.664 4.717 53,949 4.6738 0.14%
2013-12-18 0 7.010 7.010 7.080 7.010 7.110 64,001 452,087 7.0637 4.657 4.657 4.703 4.657 4.723 96,340 4.6926 -1.27%
2013-12-17 0 7.100 7.040 7.100 7.040 7.100 110,000 780,700 7.0973 4.717 4.677 4.717 4.677 4.717 165,581 4.7149 1.43%
2013-12-16 0 7.000 7.000 7.100 6.940 7.040 282,000 1,980,880 7.0244 4.650 4.650 4.717 4.610 4.677 424,490 4.6665 0.43%
2013-12-13 0 6.970 6.830 6.990 - - 0 0 - 4.630 4.537 4.644 - - 0 - 0.00%
2013-12-12 0 6.970 6.900 6.970 6.980 7.000 15,000 104,800 6.9867 4.630 4.584 4.630 4.637 4.650 22,579 4.6414 -1.13%
2013-12-11 0 7.050 7.010 7.060 7.050 7.070 27,000 190,670 7.0619 4.684 4.657 4.690 4.684 4.697 40,643 4.6914 -0.70%
2013-12-10 0 7.100 7.060 7.100 7.060 7.100 112,000 794,620 7.0948 4.717 4.690 4.717 4.690 4.717 168,592 4.7133 0.14%
2013-12-09 0 7.090 7.050 7.090 7.030 7.160 23,890 170,623 7.1420 4.710 4.684 4.710 4.670 4.757 35,961 4.7446 -1.12%
2013-12-06 0 7.170 7.110 7.170 7.150 7.200 191,000 1,373,360 7.1904 4.763 4.723 4.763 4.750 4.783 287,509 4.7768 -0.42%
2013-12-05 0 7.200 7.200 7.210 7.150 7.230 165,712 1,188,150 7.1700 4.783 4.783 4.790 4.750 4.803 249,444 4.7632 0.00%
2013-12-04 0 7.200 7.130 7.200 7.170 7.220 138,000 992,450 7.1917 4.783 4.737 4.783 4.763 4.796 207,729 4.7776 1.41%
2013-12-03 0 7.100 6.930 7.180 7.100 7.210 136,000 975,060 7.1696 4.717 4.604 4.770 4.717 4.790 204,719 4.7629 -1.80%
2013-12-02 0 7.230 7.180 7.240 7.150 7.240 8,000 57,700 7.2125 4.803 4.770 4.810 4.750 4.810 12,042 4.7915 0.70%
2013-11-29 0 7.180 7.140 7.220 - - 0 0 - 4.770 4.743 4.796 - - 0 - 0.00%
2013-11-28 0 7.180 7.090 7.190 7.130 7.240 113,000 808,720 7.1568 4.770 4.710 4.777 4.737 4.810 170,097 4.7545 -0.83%
2013-11-27 0 7.240 7.200 7.240 7.100 7.250 79,561 569,559 7.1588 4.810 4.783 4.810 4.717 4.816 119,762 4.7558 1.97%
2013-11-26 0 7.100 7.050 7.100 7.040 7.100 44,000 310,720 7.0618 4.717 4.684 4.717 4.677 4.717 66,232 4.6914 0.85%
2013-11-25 0 7.040 6.970 7.040 7.020 7.040 25,000 175,900 7.0360 4.677 4.630 4.677 4.664 4.677 37,632 4.6742 0.14%
2013-11-22 0 7.030 7.010 7.050 7.030 7.040 80,000 562,700 7.0338 4.670 4.657 4.684 4.670 4.677 120,423 4.6727 0.43%
2013-11-21 0 7.000 7.000 7.200 7.000 7.000 10,000 70,000 7.0000 4.650 4.650 4.783 4.650 4.650 15,053 4.6503 0.29%
2013-11-20 0 6.980 6.960 7.050 - - 6 40 6.6667 4.637 4.624 4.684 - - 9 4.4288 0.00%
2013-11-19 0 6.980 6.910 7.000 6.980 6.980 10,107 70,532 6.9785 4.637 4.590 4.650 4.637 4.637 15,214 4.6360 -0.29%
2013-11-18 0 7.000 6.960 7.000 6.800 7.100 478,316 3,352,542 7.0091 4.650 4.624 4.650 4.517 4.717 720,001 4.6563 -0.85%
2013-11-15 0 7.110 7.100 7.150 7.060 7.110 148,051 1,052,309 7.1077 4.690 4.684 4.717 4.657 4.690 224,437 4.6887 0.14%
2013-11-14 0 7.100 7.070 7.130 7.100 7.150 73,987 526,968 7.1224 4.684 4.664 4.703 4.684 4.717 112,160 4.6984 0.71%
2013-11-13 0 7.050 7.000 7.100 7.000 7.120 75,000 531,410 7.0855 4.651 4.618 4.684 4.618 4.697 113,696 4.6740 -1.81%
2013-11-12 0 7.180 7.130 7.180 7.130 7.190 19,000 136,000 7.1579 4.736 4.703 4.736 4.703 4.743 28,803 4.7217 -0.14%
2013-11-11 0 7.190 7.150 7.200 7.140 7.220 60,200 432,940 7.1917 4.743 4.717 4.750 4.710 4.763 91,260 4.7440 0.28%
2013-11-08 0 7.170 7.170 7.180 7.090 7.200 58,091 416,885 7.1764 4.730 4.730 4.736 4.677 4.750 88,063 4.7340 -0.69%
2013-11-07 0 7.220 7.220 7.230 7.180 7.280 189,000 1,365,640 7.2256 4.763 4.763 4.769 4.736 4.802 286,513 4.7664 0.84%
2013-11-06 0 7.160 7.110 7.170 7.090 7.160 16,000 113,660 7.1038 4.723 4.690 4.730 4.677 4.723 24,255 4.6860 -0.42%
2013-11-05 0 7.190 7.100 7.190 7.000 7.200 119,000 848,500 7.1303 4.743 4.684 4.743 4.618 4.750 180,397 4.7035 1.55%
2013-11-04 0 7.080 6.990 7.080 7.080 7.080 21,000 146,080 6.9562 4.670 4.611 4.670 4.670 4.670 31,835 4.5887 1.14%
2013-11-01 0 7.000 6.910 7.000 6.880 7.000 41,250 286,572 6.9472 4.618 4.558 4.618 4.538 4.618 62,533 4.5828 0.14%
2013-10-31 0 6.990 6.870 7.000 6.900 7.000 61,704 427,137 6.9224 4.611 4.532 4.618 4.552 4.618 93,540 4.5664 1.60%
2013-10-30 0 6.880 6.880 6.910 6.880 6.910 24,401 168,390 6.9009 4.538 4.538 4.558 4.538 4.558 36,991 4.5522 -0.58%
2013-10-29 0 6.920 6.920 6.930 6.920 6.950 33,848 234,863 6.9388 4.565 4.565 4.571 4.565 4.585 51,312 4.5772 -0.86%
2013-10-28 0 6.980 6.940 6.980 6.980 6.980 28,000 195,440 6.9800 4.604 4.578 4.604 4.604 4.604 42,446 4.6044 -0.14%
2013-10-25 0 6.990 6.930 7.020 6.950 6.990 88,164 614,113 6.9656 4.611 4.571 4.631 4.585 4.611 133,652 4.5949 0.14%
2013-10-24 0 6.980 6.930 6.980 6.920 7.000 50,000 347,900 6.9580 4.604 4.571 4.604 4.565 4.618 75,797 4.5899 0.87%
2013-10-23 0 6.920 6.920 7.040 6.920 7.050 50,000 350,260 7.0052 4.565 4.565 4.644 4.565 4.651 75,797 4.6210 -2.54%
2013-10-22 0 7.100 7.050 7.100 7.100 7.100 30,000 213,000 7.1000 4.684 4.651 4.684 4.684 4.684 45,478 4.6835 -1.11%
2013-10-21 0 7.180 7.120 7.190 6.900 7.190 191,000 1,358,960 7.1150 4.736 4.697 4.743 4.552 4.743 289,545 4.6934 -0.28%
2013-10-18 0 7.200 7.190 7.210 7.120 7.200 185,000 1,323,480 7.1539 4.750 4.743 4.756 4.697 4.750 280,450 4.7191 -0.14%
2013-10-17 0 7.210 7.130 7.220 6.980 7.240 100,198 716,369 7.1495 4.756 4.703 4.763 4.604 4.776 151,895 4.7162 1.69%
2013-10-16 0 7.090 7.090 7.100 7.000 7.100 20,000 140,460 7.0230 4.677 4.677 4.684 4.618 4.684 30,319 4.6328 -1.66%
2013-10-15 0 7.210 7.070 7.210 6.890 7.240 303,426 2,153,683 7.0979 4.756 4.664 4.756 4.545 4.776 459,977 4.6822 4.64%
2013-10-11 0 6.890 6.860 6.900 6.800 6.900 214,661 1,472,010 6.8574 4.545 4.525 4.552 4.486 4.552 325,414 4.5235 1.17%
2013-10-10 0 6.810 6.770 6.810 6.730 6.840 222,000 1,506,680 6.7868 4.492 4.466 4.492 4.439 4.512 336,540 4.4770 -0.15%
2013-10-09 0 6.820 6.820 6.830 6.760 6.820 60,000 407,180 6.7863 4.499 4.499 4.505 4.459 4.499 90,957 4.4766 0.00%
2013-10-08 0 6.820 6.820 6.840 6.730 6.840 115,036 781,817 6.7963 4.499 4.499 4.512 4.439 4.512 174,388 4.4832 1.34%
2013-10-07 0 6.730 6.770 6.780 6.730 6.780 237,529 1,603,063 6.7489 4.439 4.466 4.472 4.439 4.472 360,081 4.4520 -0.15%
2013-10-04 0 6.740 6.680 6.740 6.630 6.750 133,285 891,272 6.6870 4.446 4.406 4.446 4.374 4.453 202,053 4.4111 1.35%
2013-10-03 0 6.650 6.600 6.650 6.500 6.680 292,687 1,932,915 6.6040 4.387 4.354 4.387 4.288 4.406 443,697 4.3564 1.22%
2013-10-02 0 6.570 6.510 6.570 6.500 6.590 49,075 321,504 6.5513 4.334 4.294 4.334 4.288 4.347 74,395 4.3216 0.00%
2013-09-30 0 6.570 6.570 6.580 6.500 6.550 32,400 211,192 6.5183 4.334 4.334 4.341 4.288 4.321 49,117 4.2998 0.46%
2013-09-27 0 6.540 6.480 6.540 6.490 6.540 91,488 594,418 6.4972 4.314 4.275 4.314 4.281 4.314 138,691 4.2859 1.08%
2013-09-26 0 6.470 6.440 6.480 6.470 6.470 114,504 740,780 6.4695 4.268 4.248 4.275 4.268 4.268 173,582 4.2676 -0.15%
2013-09-25 0 6.480 6.400 6.480 6.380 6.490 34,137 218,255 6.3935 4.275 4.222 4.275 4.209 4.281 51,750 4.2175 1.89%
2013-09-24 0 6.360 6.350 6.440 6.360 6.440 108,042 690,655 6.3925 4.195 4.189 4.248 4.195 4.248 163,786 4.2168 -2.00%
2013-09-23 0 6.490 6.420 6.490 6.430 6.490 25,000 161,650 6.4660 4.281 4.235 4.281 4.242 4.281 37,899 4.2653 -0.46%
2013-09-19 0 6.520 6.470 6.530 6.410 6.530 304,000 1,972,990 6.4901 4.301 4.268 4.308 4.228 4.308 460,847 4.2812 1.40%
2013-09-18 0 6.430 6.410 6.430 6.400 6.450 94,500 606,200 6.4148 4.242 4.228 4.242 4.222 4.255 143,257 4.2316 0.63%
2013-09-17 0 6.390 6.390 6.400 6.320 6.390 31,000 197,340 6.3658 4.215 4.215 4.222 4.169 4.215 46,994 4.1992 0.47%
2013-09-16 0 6.360 6.360 6.370 6.320 6.390 372,324 2,362,817 6.3461 4.195 4.195 4.202 4.169 4.215 564,422 4.1863 0.32%
2013-09-13 0 6.340 6.320 6.340 6.310 6.350 157,000 993,980 6.3311 4.182 4.169 4.182 4.162 4.189 238,003 4.1763 0.00%
2013-09-12 0 6.340 6.300 6.350 6.320 6.370 43,458 275,501 6.3395 4.182 4.156 4.189 4.169 4.202 65,880 4.1819 0.00%
2013-09-11 0 6.340 6.330 6.340 6.230 6.340 86,640 544,928 6.2896 4.182 4.176 4.182 4.110 4.182 131,341 4.1489 1.77%
2013-09-10 0 6.230 6.230 6.280 6.220 6.250 118,286 737,144 6.2319 4.110 4.110 4.143 4.103 4.123 179,315 4.1109 -0.32%
2013-09-09 0 6.250 6.200 6.280 6.200 6.330 128,213 801,557 6.2518 4.123 4.090 4.143 4.090 4.176 194,364 4.1240 -1.26%
2013-09-06 0 6.330 6.250 6.350 6.250 6.350 117,000 733,270 6.2673 4.176 4.123 4.189 4.123 4.189 177,365 4.1342 -0.47%
2013-09-05 0 6.360 6.310 6.360 6.330 6.400 194,000 1,236,810 6.3753 4.195 4.162 4.195 4.176 4.222 294,093 4.2055 0.63%
2013-09-04 0 6.320 6.310 6.380 6.320 6.380 23,400 148,402 6.3420 4.169 4.162 4.209 4.169 4.209 35,473 4.1835 0.32%
2013-09-03 0 6.300 6.180 6.350 6.220 6.390 332,852 2,088,349 6.2741 4.156 4.077 4.189 4.103 4.215 504,585 4.1387 -1.10%
2013-09-02 0 6.370 6.260 6.400 6.250 6.400 191,615 1,215,813 6.3451 4.202 4.129 4.222 4.123 4.222 290,478 4.1856 0.16%
2013-08-30 0 6.360 6.230 6.360 6.170 6.400 91,884 572,296 6.2285 4.195 4.110 4.195 4.070 4.222 139,291 4.1086 2.91%
2013-08-29 0 6.180 6.150 6.240 6.060 6.180 51,000 313,660 6.1502 4.077 4.057 4.116 3.998 4.077 77,313 4.0570 0.49%
2013-08-28 0 6.150 6.150 6.240 5.930 6.150 40,827 248,178 6.0788 4.057 4.057 4.116 3.912 4.057 61,891 4.0099 -2.07%
2013-08-27 0 6.280 6.200 6.300 6.150 6.280 115,000 708,020 6.1567 4.143 4.090 4.156 4.057 4.143 174,334 4.0613 0.80%
2013-08-26 0 6.230 6.140 6.230 6.230 6.260 94,000 585,910 6.2331 4.110 4.050 4.110 4.110 4.129 142,499 4.1117 -0.48%
2013-08-23 0 6.260 6.200 6.260 6.200 6.290 69,248 430,341 6.2145 4.129 4.090 4.129 4.090 4.149 104,976 4.0994 0.00%
2013-08-22 0 6.260 6.260 6.270 6.060 6.260 26,042 160,646 6.1687 4.129 4.129 4.136 3.998 4.129 39,478 4.0692 0.32%
2013-08-21 0 6.240 6.200 6.260 6.200 6.240 16,519 102,519 6.2061 4.116 4.090 4.129 4.090 4.116 25,042 4.0939 0.00%
2013-08-20 0 6.240 6.200 6.270 6.240 6.400 24,244 153,857 6.3462 4.116 4.090 4.136 4.116 4.222 36,753 4.1863 -2.50%
2013-08-19 0 6.400 6.350 6.400 - - 0 0 - 4.222 4.189 4.222 - - 0 - 0.00%
2013-08-16 0 6.400 6.350 6.400 6.300 6.400 14,000 88,900 6.3500 4.222 4.189 4.222 4.156 4.222 21,223 4.1888 0.00%
2013-08-15 0 6.400 6.360 6.440 6.400 6.450 52,151 336,028 6.4434 4.222 4.195 4.248 4.222 4.255 79,058 4.2504 -0.62%
2013-08-13 0 6.440 6.410 6.450 6.300 6.440 15,336 98,090 6.3961 4.248 4.228 4.255 4.156 4.248 23,249 4.2192 -0.16%
2013-08-12 0 6.450 6.400 6.450 6.420 6.460 46,799 301,575 6.4440 4.255 4.222 4.255 4.235 4.261 70,945 4.2508 -1.07%
2013-08-09 0 6.520 6.460 6.520 6.520 6.520 10,000 65,200 6.5200 4.301 4.261 4.301 4.301 4.301 15,159 4.3009 0.00%
2013-08-08 0 6.520 6.500 6.550 6.450 6.550 41,542 270,029 6.5001 4.301 4.288 4.321 4.255 4.321 62,975 4.2879 -0.46%
2013-08-07 0 6.550 6.500 6.550 6.450 6.550 82,000 534,110 6.5135 4.321 4.288 4.321 4.255 4.321 124,307 4.2967 0.46%
2013-08-06 0 6.520 6.450 6.530 6.380 6.530 146,294 946,197 6.4678 4.301 4.255 4.308 4.209 4.308 221,774 4.2665 1.09%
2013-08-05 0 6.450 6.360 6.450 6.200 6.450 150,910 960,393 6.3640 4.255 4.195 4.255 4.090 4.255 228,771 4.1981 1.90%
2013-08-02 0 6.330 6.300 6.330 6.280 6.360 247,000 1,563,030 6.3281 4.176 4.156 4.176 4.143 4.195 374,438 4.1743 0.80%
2013-08-01 0 6.280 6.250 6.280 6.200 6.280 112,000 697,750 6.2299 4.143 4.123 4.143 4.090 4.143 169,786 4.1096 1.62%
2013-07-31 0 6.180 6.150 6.180 6.150 6.180 125,000 769,210 6.1537 4.077 4.057 4.077 4.057 4.077 189,493 4.0593 0.65%
2013-07-30 0 6.140 6.100 6.150 6.070 6.140 30,000 183,280 6.1093 4.050 4.024 4.057 4.004 4.050 45,478 4.0301 1.15%
2013-07-29 0 6.070 6.010 6.070 6.010 6.100 13,000 79,050 6.0808 4.004 3.965 4.004 3.965 4.024 19,707 4.0112 -0.33%
2013-07-26 0 6.090 6.090 6.100 6.000 6.100 102,959 623,536 6.0562 4.017 4.017 4.024 3.958 4.024 156,080 3.9950 1.33%
2013-07-25 0 6.010 6.000 6.050 5.820 6.060 213,000 1,255,820 5.8959 3.965 3.958 3.991 3.839 3.998 322,896 3.8892 3.26%
2013-07-24 0 5.820 5.770 5.830 5.700 5.820 76,000 433,800 5.7079 3.839 3.806 3.846 3.760 3.839 115,212 3.7652 1.04%
2013-07-23 0 5.760 5.700 5.790 5.650 5.760 39,000 222,790 5.7126 3.800 3.760 3.819 3.727 3.800 59,122 3.7683 1.59%
2013-07-22 0 5.670 5.670 5.680 5.570 5.600 8,000 44,930 5.6163 3.740 3.740 3.747 3.674 3.694 12,128 3.7048 -1.05%
2013-07-19 0 5.730 5.560 5.730 5.550 5.790 60,000 336,280 5.6047 3.780 3.668 3.780 3.661 3.819 90,957 3.6971 0.70%
2013-07-18 0 5.690 5.690 5.780 - - 0 0 - 3.753 3.753 3.813 - - 0 - 0.35%
2013-07-17 0 5.670 5.650 5.690 5.610 5.690 23,000 130,670 5.6813 3.740 3.727 3.753 3.701 3.753 34,867 3.7477 0.35%
2013-07-16 0 5.650 5.650 5.660 5.610 5.650 12,000 67,530 5.6275 3.727 3.727 3.734 3.701 3.727 18,191 3.7122 0.89%
2013-07-15 0 5.600 5.600 5.680 5.500 5.580 39,000 215,440 5.5241 3.694 3.694 3.747 3.628 3.681 59,122 3.6440 -0.36%
2013-07-12 0 5.620 5.350 5.620 5.600 5.620 10,000 56,020 5.6020 3.707 3.529 3.707 3.694 3.707 15,159 3.6954 0.36%
2013-07-11 0 5.600 5.500 5.600 5.550 5.600 58,000 324,360 5.5924 3.694 3.628 3.694 3.661 3.694 87,925 3.6891 0.00%
2013-07-10 0 5.600 5.520 5.600 5.400 5.600 100,611 552,674 5.4932 3.694 3.641 3.694 3.562 3.694 152,521 3.6236 3.70%
2013-07-09 0 5.400 5.360 5.400 5.270 5.400 101,073 543,624 5.3785 3.562 3.536 3.562 3.476 3.562 153,221 3.5480 0.00%
2013-07-08 0 5.400 5.190 5.400 5.000 5.400 18,000 92,620 5.1456 3.562 3.424 3.562 3.298 3.562 27,287 3.3943 1.89%
2013-07-05 0 5.300 5.300 5.350 5.280 5.300 26,563 140,355 5.2839 3.496 3.496 3.529 3.483 3.496 40,268 3.4855 0.00%
2013-07-04 0 5.300 5.300 5.350 5.300 5.300 4,000 21,200 5.3000 3.496 3.496 3.529 3.496 3.496 6,064 3.4962 0.00%
2013-07-03 0 5.300 5.150 5.350 - - 0 0 - 3.496 3.397 3.529 - - 0 - 0.00%
2013-07-02 0 5.300 5.300 5.350 5.250 5.300 3,000 15,800 5.2667 3.496 3.496 3.529 3.463 3.496 4,548 3.4742 -2.75%
2013-06-28 0 5.450 5.100 5.470 - - 0 0 - 3.595 3.364 3.608 - - 0 - 0.00%
2013-06-27 0 5.450 5.130 5.450 5.260 5.480 17,067 89,982 5.2723 3.595 3.384 3.595 3.470 3.615 25,873 3.4779 3.61%
2013-06-26 0 5.260 5.100 5.300 5.260 5.280 15,000 79,020 5.2680 3.470 3.364 3.496 3.470 3.483 22,739 3.4751 -0.75%
2013-06-25 0 5.300 5.200 5.300 5.300 5.300 13,000 68,900 5.3000 3.496 3.430 3.496 3.496 3.496 19,707 3.4962 0.00%
2013-06-24 0 5.300 4.950 5.470 5.300 5.300 2,000 10,600 5.3000 3.496 3.265 3.608 3.496 3.496 3,032 3.4962 -3.64%
2013-06-21 0 5.500 4.950 5.500 5.500 5.500 6,000 32,000 5.3333 3.628 3.265 3.628 3.628 3.628 9,096 3.5182 0.00%
2013-06-20 0 5.500 5.500 5.550 5.400 5.410 11,026 59,639 5.4089 3.628 3.628 3.661 3.562 3.569 16,715 3.5680 0.00%
2013-06-19 0 5.500 5.410 5.500 - - 1,800 9,680 5.3778 3.628 3.569 3.628 - - 2,729 3.5475 -0.90%
2013-06-18 0 5.550 5.380 5.550 - - 0 0 - 3.661 3.549 3.661 - - 0 - 0.00%
2013-06-17 0 5.550 5.760 5.800 5.500 5.500 20,889 114,818 5.4966 3.661 3.800 3.826 3.628 3.628 31,667 3.6258 0.00%
2013-06-14 0 5.550 5.490 5.650 5.360 5.550 66,000 364,890 5.5286 3.661 3.622 3.727 3.536 3.661 100,052 3.6470 0.00%
2013-06-13 0 5.550 5.400 5.550 5.550 5.550 13,000 72,150 5.5500 3.661 3.562 3.661 3.661 3.661 19,707 3.6611 0.87%
2013-06-11 0 5.530 5.460 5.530 5.530 5.600 11,000 61,530 5.5936 3.629 3.583 3.629 3.629 3.675 16,760 3.6712 -3.49%
2013-06-10 0 5.730 5.620 5.730 5.620 5.730 9,975 56,169 5.6310 3.761 3.688 3.761 3.688 3.761 15,198 3.6957 1.96%
2013-06-07 0 5.620 5.660 5.740 5.610 5.620 30,000 168,330 5.6110 3.688 3.715 3.767 3.682 3.688 45,710 3.6826 -0.71%
2013-06-06 0 5.660 5.660 5.720 5.620 5.630 10,000 56,240 5.6240 3.715 3.715 3.754 3.688 3.695 15,237 3.6911 -1.22%
2013-06-05 0 5.730 5.710 5.780 5.730 5.730 69,749 399,599 5.7291 3.761 3.748 3.793 3.761 3.761 106,274 3.7601 -1.21%
2013-06-04 0 5.800 5.800 5.810 5.710 5.750 135,795 778,765 5.7349 3.807 3.807 3.813 3.748 3.774 206,905 3.7639 0.17%
2013-06-03 0 5.790 5.770 5.900 5.780 5.790 9,141 52,866 5.7834 3.800 3.787 3.872 3.793 3.800 13,928 3.7957 0.52%
2013-05-31 0 5.760 5.760 5.800 5.750 5.800 33,000 190,010 5.7579 3.780 3.780 3.807 3.774 3.807 50,281 3.7790 0.00%
2013-05-30 0 5.760 5.760 5.800 5.750 5.800 82,497 476,031 5.7703 3.780 3.780 3.807 3.774 3.807 125,697 3.7871 -0.35%
2013-05-29 0 5.780 5.780 5.840 5.740 5.850 177,427 1,023,639 5.7694 3.793 3.793 3.833 3.767 3.839 270,338 3.7865 -0.69%
2013-05-28 0 5.820 5.780 5.900 5.730 5.820 49,533 286,114 5.7762 3.820 3.793 3.872 3.761 3.820 75,471 3.7910 0.69%
2013-05-27 0 5.780 5.780 5.920 5.750 5.800 40,518 233,907 5.7729 3.793 3.793 3.885 3.774 3.807 61,736 3.7889 0.70%
2013-05-24 0 5.740 5.740 5.750 5.740 5.780 155,000 891,810 5.7536 3.767 3.767 3.774 3.767 3.793 236,167 3.7762 -0.52%
2013-05-23 0 5.770 5.770 5.780 5.730 5.770 42,000 241,660 5.7538 3.787 3.787 3.793 3.761 3.787 63,994 3.7763 -0.52%
2013-05-22 0 5.800 5.800 5.850 5.790 5.800 41,000 237,790 5.7998 3.807 3.807 3.839 3.800 3.807 62,470 3.8065 -0.68%
2013-05-21 0 5.840 5.820 5.850 5.780 5.840 252,584 1,469,476 5.8178 3.833 3.820 3.839 3.793 3.833 384,852 3.8183 0.34%
2013-05-20 0 5.820 5.820 5.870 5.820 5.860 16,000 93,720 5.8575 3.820 3.820 3.853 3.820 3.846 24,379 3.8444 -0.68%
2013-05-16 0 5.860 5.800 5.870 5.800 5.860 85,419 497,019 5.8186 3.846 3.807 3.853 3.807 3.846 130,149 3.8188 1.03%
2013-05-15 0 5.800 5.760 5.800 5.750 5.820 204,850 1,188,085 5.7998 3.807 3.780 3.807 3.774 3.820 312,122 3.8065 0.17%
2013-05-14 0 5.790 5.780 5.800 5.790 5.800 57,000 330,570 5.7995 3.800 3.793 3.807 3.800 3.807 86,849 3.8063 -1.86%
2013-05-13 0 5.900 5.900 6.010 5.900 6.000 11,000 65,310 5.9373 3.872 3.872 3.944 3.872 3.938 16,760 3.8967 -1.67%
2013-05-10 0 6.000 6.000 6.040 - - 0 0 - 3.938 3.938 3.964 - - 0 - 0.17%
2013-05-09 0 5.990 5.970 6.040 5.990 5.990 9,022 54,043 5.9901 3.931 3.918 3.964 3.931 3.931 13,746 3.9314 0.50%
2013-05-08 0 5.960 5.960 6.040 5.960 6.000 71,282 427,626 5.9991 3.912 3.912 3.964 3.912 3.938 108,609 3.9373 -0.83%
2013-05-07 0 6.010 5.950 6.040 5.930 6.010 139,000 828,630 5.9614 3.944 3.905 3.964 3.892 3.944 211,789 3.9125 -0.66%
2013-05-06 0 6.050 6.000 6.050 6.050 6.070 26,113 158,125 6.0554 3.971 3.938 3.971 3.971 3.984 39,787 3.9743 -0.49%
2013-05-03 0 6.080 6.020 6.120 - - 0 0 - 3.990 3.951 4.017 - - 0 - 0.00%
2013-05-02 0 6.080 5.980 6.100 - - 0 0 - 3.990 3.925 4.004 - - 0 - 0.00%
2013-04-30 0 6.080 6.010 6.170 6.080 6.090 9,000 54,770 6.0856 3.990 3.944 4.049 3.990 3.997 13,713 3.9940 -1.46%
2013-04-29 0 6.170 6.010 6.170 - - 0 0 - 4.049 3.944 4.049 - - 0 - 0.00%
2013-04-26 0 6.170 6.170 6.180 6.130 6.200 106,858 659,616 6.1728 4.049 4.049 4.056 4.023 4.069 162,815 4.0513 0.33%
2013-04-25 0 6.150 6.130 6.190 6.110 6.200 31,240 191,906 6.1430 4.036 4.023 4.063 4.010 4.069 47,599 4.0317 -0.81%
2013-04-24 0 6.200 6.200 6.220 6.140 6.230 8,285 50,952 6.1499 4.069 4.069 4.082 4.030 4.089 12,624 4.0363 -0.32%
2013-04-23 0 6.220 6.120 6.220 6.150 6.240 144,960 897,851 6.1938 4.082 4.017 4.082 4.036 4.095 220,870 4.0651 0.00%
2013-04-22 0 6.220 6.220 6.250 6.140 6.240 65,000 402,810 6.1971 4.082 4.082 4.102 4.030 4.095 99,038 4.0672 1.80%
2013-04-19 0 6.110 6.070 6.110 6.040 6.120 84,000 511,150 6.0851 4.010 3.984 4.010 3.964 4.017 127,987 3.9938 0.49%
2013-04-18 0 6.080 6.030 6.080 6.020 6.080 42,650 258,807 6.0682 3.990 3.958 3.990 3.951 3.990 64,984 3.9826 0.66%
2013-04-17 0 6.040 5.950 6.080 6.040 6.100 78,000 472,720 6.0605 3.964 3.905 3.990 3.964 4.004 118,845 3.9776 0.50%
2013-04-16 0 6.010 5.920 6.020 5.770 6.010 142,000 840,160 5.9166 3.944 3.885 3.951 3.787 3.944 216,360 3.8832 3.98%
2013-04-15 0 5.780 5.670 5.780 5.600 5.780 188,000 1,064,630 5.6629 3.793 3.721 3.793 3.675 3.793 286,448 3.7167 2.30%
2013-04-12 0 5.650 5.640 5.650 5.650 5.700 50,000 282,670 5.6534 3.708 3.702 3.708 3.708 3.741 76,183 3.7104 -0.18%
2013-04-11 0 5.660 5.660 5.670 5.650 5.710 480,000 2,721,400 5.6696 3.715 3.715 3.721 3.708 3.748 731,356 3.7210 0.00%
2013-04-10 0 5.660 5.650 5.680 5.650 5.680 307,000 1,736,190 5.6553 3.715 3.708 3.728 3.708 3.728 467,763 3.7117 0.00%
2013-04-09 0 5.660 5.650 5.660 5.620 5.680 286,000 1,617,060 5.6541 3.715 3.708 3.715 3.688 3.728 435,766 3.7108 0.71%
2013-04-08 0 5.620 5.620 5.650 5.600 5.710 236,000 1,331,150 5.6405 3.688 3.688 3.708 3.675 3.748 359,584 3.7019 -0.71%
2013-04-05 0 5.660 5.620 5.660 5.610 5.810 128,350 726,382 5.6594 3.715 3.688 3.715 3.682 3.813 195,562 3.7143 -3.08%
2013-04-03 0 5.840 5.750 5.840 5.780 5.970 18,000 104,880 5.8267 3.833 3.774 3.833 3.793 3.918 27,426 3.8241 0.52%
2013-04-02 0 5.810 5.670 5.810 5.810 5.910 52,000 303,710 5.8406 3.813 3.721 3.813 3.813 3.879 79,230 3.8333 -1.86%
2013-03-28 0 5.920 5.850 5.920 5.830 5.920 71,000 415,470 5.8517 3.885 3.839 3.885 3.826 3.885 108,180 3.8406 -0.50%
2013-03-27 0 5.950 5.910 5.950 5.930 5.970 104,000 618,200 5.9442 3.905 3.879 3.905 3.892 3.918 158,461 3.9013 0.17%
2013-03-26 0 5.940 5.910 5.940 5.880 5.950 94,000 557,400 5.9298 3.899 3.879 3.899 3.859 3.905 143,224 3.8918 0.00%
2013-03-25 0 5.940 5.860 5.950 5.900 6.070 255,000 1,510,590 5.9239 3.899 3.846 3.905 3.872 3.984 388,533 3.8879 -1.98%
2013-03-22 0 6.060 5.910 6.060 - - 0 0 - 3.977 3.879 3.977 - - 0 - -0.16%
2013-03-21 0 6.070 5.980 6.070 6.070 6.070 12,000 72,840 6.0700 3.984 3.925 3.984 3.984 3.984 18,284 3.9838 0.83%
2013-03-20 0 6.020 5.900 6.020 6.010 6.040 75,000 451,580 6.0211 3.951 3.872 3.951 3.944 3.964 114,274 3.9517 -0.17%
2013-03-19 0 6.030 6.000 6.070 6.030 6.070 32,250 195,132 6.0506 3.958 3.938 3.984 3.958 3.984 49,138 3.9711 0.08%
2013-03-18 0 6.070 6.070 6.090 6.000 6.130 159,000 966,440 6.0782 3.954 3.954 3.967 3.909 3.993 244,071 3.9597 -0.82%
2013-03-15 0 6.120 6.120 6.190 6.120 6.240 15,155 93,269 6.1543 3.987 3.987 4.032 3.987 4.065 23,264 4.0092 -1.29%
2013-03-14 0 6.200 6.130 6.200 6.130 6.400 127,000 784,960 6.1808 4.039 3.993 4.039 3.993 4.169 194,950 4.0265 -1.59%
2013-03-13 0 6.300 6.210 6.300 - - 0 0 - 4.104 4.045 4.104 - - 0 - -0.63%
2013-03-12 0 6.340 6.250 6.350 6.270 6.400 84,000 528,680 6.2938 4.130 4.072 4.137 4.085 4.169 128,943 4.1001 -0.47%
2013-03-11 0 6.370 6.340 6.380 6.300 6.400 138,915 880,587 6.3390 4.150 4.130 4.156 4.104 4.169 213,240 4.1296 0.00%
2013-03-08 0 6.370 6.370 6.390 6.350 6.390 148,325 945,377 6.3737 4.150 4.150 4.163 4.137 4.163 227,685 4.1521 -0.31%
2013-03-07 0 6.390 6.390 6.400 6.350 6.400 50,108 319,176 6.3698 4.163 4.163 4.169 4.137 4.169 76,918 4.1496 -0.16%
2013-03-06 0 6.400 6.320 6.400 6.400 6.410 205,000 1,312,050 6.4002 4.169 4.117 4.169 4.169 4.176 314,683 4.1694 0.00%
2013-03-05 0 6.400 6.310 6.400 6.400 6.410 273,649 1,751,549 6.4007 4.169 4.111 4.169 4.169 4.176 420,062 4.1697 1.59%
2013-03-04 0 6.300 6.300 6.350 6.230 6.320 179,000 1,124,970 6.2847 4.104 4.104 4.137 4.059 4.117 274,772 4.0942 -0.63%
2013-03-01 0 6.340 6.340 6.450 6.340 6.580 65,009 419,181 6.4480 4.130 4.130 4.202 4.130 4.287 99,791 4.2006 -3.21%
2013-02-28 0 6.550 6.450 6.550 6.350 6.680 70,000 453,140 6.4734 4.267 4.202 4.267 4.137 4.352 107,453 4.2171 3.97%
2013-02-27 0 6.300 6.210 6.350 6.200 6.350 19,000 118,720 6.2484 4.104 4.045 4.137 4.039 4.137 29,166 4.0705 0.48%
2013-02-26 0 6.270 6.200 6.270 6.100 6.270 214,978 1,337,752 6.2227 4.085 4.039 4.085 3.974 4.085 330,000 4.0538 0.00%
2013-02-25 0 6.270 6.270 6.280 6.150 6.400 247,000 1,542,720 6.2458 4.085 4.085 4.091 4.006 4.169 379,155 4.0688 -0.16%
2013-02-22 0 6.280 6.270 6.360 6.260 6.390 86,000 545,320 6.3409 4.091 4.085 4.143 4.078 4.163 132,013 4.1308 -1.57%
2013-02-21 0 6.380 6.340 6.440 6.310 6.600 296,000 1,911,740 6.4586 4.156 4.130 4.195 4.111 4.300 454,372 4.2074 -4.63%
2013-02-20 0 6.690 6.640 6.690 6.400 6.690 221,673 1,454,048 6.5594 4.358 4.326 4.358 4.169 4.358 340,277 4.2731 0.00%
2013-02-19 0 6.690 6.680 6.700 6.460 6.740 319,611 2,112,157 6.6085 4.358 4.352 4.365 4.208 4.391 490,615 4.3051 3.56%
2013-02-18 0 6.460 6.430 6.460 6.350 6.470 185,472 1,195,396 6.4452 4.208 4.189 4.208 4.137 4.215 284,707 4.1987 1.57%
2013-02-15 0 6.360 6.340 6.360 6.300 6.380 210,000 1,334,150 6.3531 4.143 4.130 4.143 4.104 4.156 322,358 4.1387 0.16%
2013-02-14 0 6.350 6.320 6.350 6.280 6.350 106,545 673,564 6.3219 4.137 4.117 4.137 4.091 4.137 163,551 4.1184 1.11%
2013-02-08 0 6.280 6.280 6.300 6.260 6.270 73,058 458,460 6.2753 4.091 4.091 4.104 4.078 4.085 112,147 4.0880 0.32%
2013-02-07 0 6.260 6.240 6.280 6.200 6.290 467,273 2,923,396 6.2563 4.078 4.065 4.091 4.039 4.098 717,282 4.0757 0.97%
2013-02-06 0 6.200 6.200 6.240 6.200 6.240 44,236 274,469 6.2047 4.039 4.039 4.065 4.039 4.065 67,904 4.0420 0.00%
2013-02-05 0 6.200 6.200 6.220 6.100 6.230 240,539 1,485,804 6.1770 4.039 4.039 4.052 3.974 4.059 369,237 4.0240 0.00%
2013-02-04 0 6.200 6.160 6.230 6.170 6.240 69,000 427,210 6.1914 4.039 4.013 4.059 4.019 4.065 105,918 4.0334 -0.32%
2013-02-01 0 6.220 6.200 6.220 6.120 6.230 156,000 966,280 6.1941 4.052 4.039 4.052 3.987 4.059 239,466 4.0351 0.32%
2013-01-31 0 6.200 6.150 6.220 6.120 6.230 439,500 2,725,070 6.2004 4.039 4.006 4.052 3.987 4.059 674,650 4.0392 0.98%
2013-01-30 0 6.140 6.140 6.160 6.060 6.150 70,591 430,711 6.1015 4.000 4.000 4.013 3.948 4.006 108,360 3.9748 0.66%
2013-01-29 0 6.100 6.060 6.130 6.100 6.100 20,898 127,432 6.0978 3.974 3.948 3.993 3.974 3.974 32,079 3.9724 0.00%
2013-01-28 0 6.100 6.060 6.100 6.060 6.140 27,000 164,460 6.0911 3.974 3.948 3.974 3.948 4.000 41,446 3.9680 -0.81%
2013-01-25 0 6.150 6.090 6.150 6.060 6.150 191,000 1,162,130 6.0845 4.006 3.967 4.006 3.948 4.006 293,192 3.9637 0.33%
2013-01-24 0 6.130 6.130 6.180 6.130 6.150 65,823 404,383 6.1435 3.993 3.993 4.026 3.993 4.006 101,041 4.0022 -0.97%
2013-01-23 0 6.190 6.160 6.200 6.130 6.200 234,356 1,449,255 6.1840 4.032 4.013 4.039 3.993 4.039 359,746 4.0286 0.98%
2013-01-22 0 6.130 6.130 6.180 6.100 6.190 59,700 367,746 6.1599 3.993 3.993 4.026 3.974 4.032 91,642 4.0129 -0.49%
2013-01-21 0 6.160 6.100 6.160 6.050 6.160 201,000 1,227,620 6.1076 4.013 3.974 4.013 3.941 4.013 308,543 3.9788 0.00%
2013-01-18 0 6.160 6.160 6.200 6.100 6.200 588,421 3,618,058 6.1488 4.013 4.013 4.039 3.974 4.039 903,249 4.0056 -0.16%
2013-01-17 0 6.170 6.130 6.170 6.000 6.200 652,042 4,003,217 6.1395 4.019 3.993 4.019 3.909 4.039 1,000,910 3.9996 2.66%
2013-01-16 0 6.010 6.010 6.100 5.880 6.050 282,388 1,682,995 5.9599 3.915 3.915 3.974 3.831 3.941 433,477 3.8826 2.74%
2013-01-15 0 5.850 5.840 5.870 5.760 5.900 219,994 1,285,056 5.8413 3.811 3.804 3.824 3.752 3.844 337,699 3.8053 1.21%
2013-01-14 0 5.780 5.780 5.790 5.750 5.800 1,572,664 9,085,512 5.7771 3.765 3.765 3.772 3.746 3.778 2,414,101 3.7635 0.00%
2013-01-11 0 5.780 5.740 5.780 5.730 5.800 422,594 2,443,453 5.7820 3.765 3.739 3.765 3.733 3.778 648,698 3.7667 -0.34%
2013-01-10 0 5.800 5.790 5.800 5.780 5.840 423,000 2,453,030 5.7991 3.778 3.772 3.778 3.765 3.804 649,321 3.7778 -0.17%
2013-01-09 0 5.810 5.800 5.810 5.770 5.810 39,000 225,630 5.7854 3.785 3.778 3.785 3.759 3.785 59,867 3.7689 -0.34%
2013-01-08 0 5.830 5.810 5.840 5.760 5.840 221,381 1,286,408 5.8108 3.798 3.785 3.804 3.752 3.804 339,828 3.7855 -0.17%
2013-01-07 0 5.840 5.790 5.840 5.790 5.900 449,100 2,615,553 5.8240 3.804 3.772 3.804 3.772 3.844 689,386 3.7940 1.04%
2013-01-04 0 5.780 5.780 5.810 5.700 5.810 116,094 666,031 5.7370 3.765 3.765 3.785 3.713 3.785 178,209 3.7374 1.76%
2013-01-03 0 5.680 5.650 5.700 5.600 5.680 319,604 1,796,922 5.6223 3.700 3.681 3.713 3.648 3.700 490,605 3.6627 1.43%
2013-01-02 0 5.600 5.590 5.600 5.600 5.900 805,217 4,633,824 5.7548 3.648 3.642 3.648 3.648 3.844 1,236,039 3.7489 -6.51%
2012-12-31 0 5.990 5.950 5.990 5.600 6.000 350,906 2,096,928 5.9758 3.902 3.876 3.902 3.648 3.909 538,654 3.8929 -0.83%
2012-12-28 0 6.040 6.040 6.140 6.000 6.250 702,690 4,303,468 6.1243 3.935 3.935 4.000 3.909 4.072 1,078,657 3.9897 1.85%
2012-12-27 0 5.930 5.910 5.950 5.240 5.930 791,346 4,500,396 5.6870 3.863 3.850 3.876 3.414 3.863 1,214,747 3.7048 13.82%
2012-12-24 0 5.210 5.150 5.230 4.950 5.240 371,537 1,925,777 5.1833 3.394 3.355 3.407 3.225 3.414 570,324 3.3766 5.68%
2012-12-21 0 4.930 4.940 4.960 4.730 4.980 522,000 2,544,880 4.8752 3.212 3.218 3.231 3.081 3.244 801,290 3.1760 4.67%
2012-12-20 0 4.710 4.700 4.720 4.620 4.720 606,669 2,826,940 4.6598 3.068 3.062 3.075 3.010 3.075 931,261 3.0356 0.86%
2012-12-19 0 4.670 4.650 4.670 4.600 4.680 198,467 917,069 4.6208 3.042 3.029 3.042 2.997 3.049 304,655 3.0102 1.52%
2012-12-18 0 4.600 4.600 4.630 4.580 4.660 228,000 1,052,580 4.6166 2.997 2.997 3.016 2.984 3.036 349,989 3.0075 0.00%
2012-12-17 0 4.600 4.600 4.630 4.580 4.640 88,000 405,580 4.6089 2.997 2.997 3.016 2.984 3.023 135,083 3.0024 -0.22%
2012-12-14 0 4.610 4.590 4.610 4.530 4.620 702,000 3,219,130 4.5857 3.003 2.990 3.003 2.951 3.010 1,077,597 2.9873 0.44%
2012-12-13 0 4.590 4.520 4.600 4.500 4.590 94,284 427,402 4.5331 2.990 2.945 2.997 2.932 2.990 144,730 2.9531 -0.22%
2012-12-12 0 4.600 4.570 4.600 4.500 4.600 366,607 1,677,341 4.5753 2.997 2.977 2.997 2.932 2.997 562,756 2.9806 1.32%
2012-12-11 0 4.540 4.530 4.540 4.530 4.550 214,407 973,111 4.5386 2.958 2.951 2.958 2.951 2.964 329,123 2.9567 0.00%
2012-12-10 0 4.540 4.510 4.540 4.510 4.540 67,000 303,040 4.5230 2.958 2.938 2.958 2.938 2.958 102,848 2.9465 0.22%
2012-12-07 0 4.530 4.520 4.530 4.500 4.540 78,639 355,025 4.5146 2.951 2.945 2.951 2.932 2.958 120,714 2.9410 1.12%
2012-12-06 0 4.480 4.470 4.480 4.380 4.500 552,219 2,476,839 4.4852 2.918 2.912 2.918 2.853 2.932 847,678 2.9219 2.28%
2012-12-05 0 4.380 4.350 4.380 4.250 4.400 233,216 1,005,972 4.3135 2.853 2.834 2.853 2.769 2.866 357,996 2.8100 3.06%
2012-12-04 0 4.250 4.230 4.270 4.200 4.270 306,034 1,299,362 4.2458 2.769 2.756 2.782 2.736 2.782 469,774 2.7659 0.95%
2012-12-03 0 4.210 4.150 4.210 4.150 4.210 56,000 233,010 4.1609 2.743 2.704 2.743 2.704 2.743 85,962 2.7106 0.00%
2012-11-30 0 4.210 4.180 4.210 4.210 4.240 27,000 113,850 4.2167 2.743 2.723 2.743 2.743 2.762 41,446 2.7469 0.00%
2012-11-29 0 4.210 4.180 4.210 4.150 4.210 110,850 464,255 4.1881 2.743 2.723 2.743 2.704 2.743 170,159 2.7284 1.45%
2012-11-28 0 4.150 4.130 4.150 4.150 4.230 41,000 170,740 4.1644 2.704 2.690 2.704 2.704 2.756 62,937 2.7129 -1.66%
2012-11-27 0 4.220 4.150 4.220 4.160 4.250 43,070 179,707 4.1724 2.749 2.704 2.749 2.710 2.769 66,114 2.7181 1.44%
2012-11-26 0 4.160 4.130 4.160 4.130 4.200 40,000 166,010 4.1503 2.710 2.690 2.710 2.690 2.736 61,402 2.7037 0.00%
2012-11-23 0 4.160 4.140 4.160 4.140 4.160 22,300 92,350 4.1413 2.710 2.697 2.710 2.697 2.710 34,231 2.6978 0.00%
2012-11-22 0 4.160 4.150 4.160 4.140 4.170 30,000 124,510 4.1503 2.710 2.704 2.710 2.697 2.717 46,051 2.7037 0.24%
2012-11-21 0 4.150 4.130 4.160 - - 0 0 - 2.704 2.690 2.710 - - 0 - 0.00%
2012-11-20 0 4.150 4.140 4.150 4.150 4.160 11,000 45,670 4.1518 2.704 2.697 2.704 2.704 2.710 16,885 2.7047 -0.12%
2012-11-19 0 4.200 4.140 4.200 4.150 4.200 23,470 97,547 4.1562 2.707 2.668 2.707 2.675 2.707 36,418 2.6786 0.96%
2012-11-16 0 4.160 4.140 4.160 4.120 4.170 51,070 211,684 4.1450 2.681 2.668 2.681 2.655 2.687 79,243 2.6713 -0.48%
2012-11-15 0 4.180 4.150 4.180 4.130 4.200 154,229 639,162 4.1442 2.694 2.675 2.694 2.662 2.707 239,312 2.6708 0.00%
2012-11-14 0 4.180 4.130 4.180 4.100 4.180 134,706 555,872 4.1266 2.694 2.662 2.694 2.642 2.694 209,018 2.6594 0.48%
2012-11-13 0 4.160 4.140 4.160 4.120 4.200 62,000 257,600 4.1548 2.681 2.668 2.681 2.655 2.707 96,203 2.6777 -0.48%
2012-11-12 0 4.180 4.100 4.180 4.110 4.180 41,000 169,320 4.1298 2.694 2.642 2.694 2.649 2.694 63,618 2.6615 0.00%
2012-11-09 0 4.180 4.130 4.180 4.150 4.180 73,000 304,510 4.1714 2.694 2.662 2.694 2.675 2.694 113,271 2.6883 0.00%
2012-11-08 0 4.180 4.130 4.190 4.100 4.280 340,000 1,419,920 4.1762 2.694 2.662 2.700 2.642 2.758 527,566 2.6915 -2.56%
2012-11-07 0 4.290 4.260 4.290 4.270 4.300 182,000 779,560 4.2833 2.765 2.745 2.765 2.752 2.771 282,403 2.7605 0.23%
2012-11-06 0 4.280 4.250 4.280 4.230 4.340 165,080 707,444 4.2855 2.758 2.739 2.758 2.726 2.797 256,149 2.7618 -0.47%
2012-11-05 0 4.300 4.260 4.300 4.290 4.300 31,000 133,290 4.2997 2.771 2.745 2.771 2.765 2.771 48,102 2.7710 -0.46%
2012-11-02 0 4.320 4.290 4.320 4.200 4.320 319,293 1,361,880 4.2653 2.784 2.765 2.784 2.707 2.784 495,435 2.7489 1.17%
2012-11-01 0 4.270 4.240 4.270 4.230 4.270 95,000 403,540 4.2478 2.752 2.733 2.752 2.726 2.752 147,408 2.7376 -0.47%
2012-10-31 0 4.290 4.250 4.290 4.240 4.290 199,099 847,649 4.2574 2.765 2.739 2.765 2.733 2.765 308,935 2.7438 1.42%
2012-10-30 0 4.230 4.200 4.230 4.200 4.230 144,000 606,880 4.2144 2.726 2.707 2.726 2.707 2.726 223,440 2.7161 -1.17%
2012-10-29 0 4.280 4.200 4.280 4.150 4.310 519,372 2,198,191 4.2324 2.758 2.707 2.758 2.675 2.778 805,891 2.7277 -1.61%
2012-10-26 0 4.350 4.300 4.350 4.240 4.360 283,655 1,218,716 4.2965 2.803 2.771 2.803 2.733 2.810 440,137 2.7689 0.46%
2012-10-25 0 4.330 4.320 4.350 4.320 4.360 250,000 1,086,270 4.3451 2.791 2.784 2.803 2.784 2.810 387,916 2.8003 0.46%
2012-10-24 0 4.310 4.280 4.310 4.270 4.320 313,000 1,343,900 4.2936 2.778 2.758 2.778 2.752 2.784 485,671 2.7671 0.00%
2012-10-22 0 4.310 4.300 4.320 4.250 4.310 254,189 1,092,299 4.2972 2.778 2.771 2.784 2.739 2.778 394,416 2.7694 0.70%
2012-10-19 0 4.280 4.280 4.300 4.270 4.320 435,498 1,871,621 4.2977 2.758 2.758 2.771 2.752 2.784 675,747 2.7697 0.00%
2012-10-18 0 4.280 4.270 4.280 4.120 4.300 464,000 1,948,690 4.1998 2.758 2.752 2.758 2.655 2.771 719,972 2.7066 3.88%
2012-10-17 0 4.120 4.100 4.120 4.000 4.130 327,486 1,345,253 4.1078 2.655 2.642 2.655 2.578 2.662 508,148 2.6474 0.00%
2012-10-16 0 4.120 4.020 4.120 3.980 4.120 79,005 319,100 4.0390 2.655 2.591 2.655 2.565 2.655 122,589 2.6030 1.73%
2012-10-15 0 4.050 4.050 4.060 3.870 4.070 152,000 601,240 3.9555 2.610 2.610 2.617 2.494 2.623 235,853 2.5492 1.76%
2012-10-12 0 3.980 3.980 4.000 3.940 4.130 377,279 1,516,480 4.0195 2.565 2.565 2.578 2.539 2.662 585,410 2.5905 -2.21%
2012-10-11 0 4.070 4.060 4.070 4.050 4.100 131,000 533,980 4.0762 2.623 2.617 2.623 2.610 2.642 203,268 2.6270 -0.73%
2012-10-10 0 4.100 4.050 4.100 4.050 4.180 783,000 3,209,770 4.0993 2.642 2.610 2.642 2.610 2.694 1,214,953 2.6419 1.74%
2012-10-09 0 4.030 4.000 4.030 3.960 4.050 383,171 1,534,631 4.0051 2.597 2.578 2.597 2.552 2.610 594,553 2.5812 2.81%
2012-10-08 0 3.920 3.920 3.940 3.920 4.020 297,768 1,187,342 3.9875 2.526 2.526 2.539 2.526 2.591 462,036 2.5698 -0.76%
2012-10-05 0 3.950 3.920 3.950 3.900 3.990 126,000 496,680 3.9419 2.546 2.526 2.546 2.513 2.571 195,510 2.5404 1.54%
2012-10-04 0 3.890 3.890 3.920 3.890 3.890 3,000 11,670 3.8900 2.507 2.507 2.526 2.507 2.507 4,655 2.5070 0.00%
2012-10-03 0 3.890 3.880 3.890 3.820 3.920 166,247 642,508 3.8648 2.507 2.501 2.507 2.462 2.526 257,959 2.4907 1.30%
2012-09-28 0 3.840 3.830 3.850 3.840 3.940 179,600 691,337 3.8493 2.475 2.468 2.481 2.475 2.539 278,679 2.4808 1.59%
2012-09-27 0 3.780 3.760 3.780 3.680 3.780 148,126 557,796 3.7657 2.436 2.423 2.436 2.372 2.436 229,842 2.4269 -0.26%
2012-09-26 0 3.790 3.730 3.800 3.700 3.800 403,166 1,517,545 3.7641 2.443 2.404 2.449 2.385 2.449 625,578 2.4258 1.61%
2012-09-25 0 3.730 3.710 3.730 3.670 3.750 254,000 944,050 3.7167 2.404 2.391 2.404 2.365 2.417 394,123 2.3953 0.00%
2012-09-24 0 3.730 3.700 3.730 3.600 3.740 328,774 1,209,647 3.6793 2.404 2.385 2.404 2.320 2.410 510,147 2.3712 1.08%
2012-09-21 0 3.690 3.690 3.710 3.600 3.710 218,882 803,557 3.6712 2.378 2.378 2.391 2.320 2.391 339,631 2.3660 2.50%
2012-09-20 0 3.600 3.580 3.600 3.530 3.610 235,276 841,344 3.5760 2.320 2.307 2.320 2.275 2.327 365,069 2.3046 1.69%
2012-09-19 0 3.540 3.540 3.560 3.520 3.550 85,000 300,750 3.5382 2.281 2.281 2.294 2.269 2.288 131,891 2.2803 0.85%
2012-09-18 0 3.510 3.510 3.530 3.310 3.550 250,125 881,120 3.5227 2.262 2.262 2.275 2.133 2.288 388,110 2.2703 -0.28%
2012-09-17 0 3.520 3.500 3.520 3.340 3.520 576,584 1,991,544 3.4540 2.269 2.256 2.269 2.153 2.269 894,665 2.2260 5.39%
2012-09-14 0 3.340 3.340 3.360 3.260 3.380 341,364 1,133,396 3.3202 2.153 2.153 2.165 2.101 2.178 529,682 2.1398 3.09%
2012-09-13 0 3.240 3.200 3.240 3.200 3.240 70,311 225,536 3.2077 2.088 2.062 2.088 2.062 2.088 109,099 2.0673 0.93%
2012-09-12 0 3.210 3.200 3.210 3.190 3.250 342,000 1,095,400 3.2029 2.069 2.062 2.069 2.056 2.095 530,669 2.0642 2.56%
2012-09-11 0 3.130 3.130 3.150 3.100 3.130 143,000 444,490 3.1083 2.017 2.017 2.030 1.998 2.017 221,888 2.0032 -2.19%
2012-09-10 0 3.200 3.150 3.200 3.200 3.200 28,674 91,756 3.2000 2.062 2.030 2.062 2.062 2.062 44,492 2.0623 0.63%
2012-09-07 0 3.180 3.160 3.190 3.180 3.200 98,000 312,940 3.1933 2.049 2.037 2.056 2.049 2.062 152,063 2.0580 0.00%
2012-09-06 0 3.180 3.160 3.180 - - 0 0 - 2.049 2.037 2.049 - - 0 - 0.00%
2012-09-05 0 3.180 3.160 3.180 3.180 3.180 36,000 114,480 3.1800 2.049 2.037 2.049 2.049 2.049 55,860 2.0494 0.00%
2012-09-04 0 3.180 3.180 3.200 3.110 3.180 96,000 303,690 3.1634 2.049 2.049 2.062 2.004 2.049 148,960 2.0387 0.63%
2012-09-03 0 3.160 3.110 3.180 3.160 3.160 15,000 47,400 3.1600 2.037 2.004 2.049 2.037 2.037 23,275 2.0365 0.00%
2012-08-31 0 3.160 3.120 3.160 3.160 3.160 2,083 6,575 3.1565 2.037 2.011 2.037 2.037 2.037 3,232 2.0343 1.94%
2012-08-30 0 3.100 3.100 3.170 - - 0 0 - 1.998 1.998 2.043 - - 0 - 0.00%
2012-08-29 0 3.100 3.100 3.170 - - 128 386 3.0156 1.998 1.998 2.043 - - 199 1.9435 0.00%
2012-08-28 0 3.100 3.100 3.150 3.090 3.110 9,000 27,930 3.1033 1.998 1.998 2.030 1.991 2.004 13,965 2.0000 -2.52%
2012-08-27 0 3.180 3.120 3.180 3.110 3.180 3,000 9,400 3.1333 2.049 2.011 2.049 2.004 2.049 4,655 2.0193 -0.31%
2012-08-24 0 3.190 3.120 3.200 - - 0 0 - 2.056 2.011 2.062 - - 0 - 0.00%
2012-08-23 0 3.190 3.160 3.190 3.150 3.250 317,000 1,005,430 3.1717 2.056 2.037 2.056 2.030 2.095 491,877 2.0441 1.59%
2012-08-22 0 3.140 3.080 3.140 - - 0 0 - 2.024 1.985 2.024 - - 0 - 0.00%
2012-08-21 0 3.140 3.110 3.160 3.080 3.140 30,000 93,200 3.1067 2.024 2.004 2.037 1.985 2.024 46,550 2.0022 0.00%
2012-08-20 0 3.140 3.110 3.180 3.140 3.180 10,000 31,480 3.1480 2.024 2.004 2.049 2.024 2.049 15,517 2.0288 -0.95%
2012-08-17 0 3.170 3.140 3.170 3.180 3.180 20,000 63,600 3.1800 2.043 2.024 2.043 2.049 2.049 31,033 2.0494 -0.31%
2012-08-16 0 3.180 3.130 3.180 3.120 3.200 58,000 181,730 3.1333 2.049 2.017 2.049 2.011 2.062 89,997 2.0193 2.58%
2012-08-15 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 1.998 1.966 1.998 1.998 1.998 31,033 1.9979 0.00%
2012-08-14 0 3.100 3.080 3.100 3.090 3.120 150,344 467,318 3.1083 1.998 1.985 1.998 1.991 2.011 233,283 2.0032 0.00%
2012-08-13 0 3.100 3.070 3.100 3.070 3.100 73,000 224,890 3.0807 1.998 1.979 1.998 1.979 1.998 113,271 1.9854 0.65%
2012-08-10 0 3.080 3.080 3.100 3.040 3.080 22,000 67,660 3.0755 1.985 1.985 1.998 1.959 1.985 34,137 1.9820 0.00%
2012-08-09 0 3.080 3.040 3.080 3.080 3.080 22,000 67,760 3.0800 1.985 1.959 1.985 1.985 1.985 34,137 1.9850 0.98%
2012-08-08 0 3.050 3.000 3.050 3.060 3.060 10,000 30,600 3.0600 1.966 1.933 1.966 1.972 1.972 15,517 1.9721 -0.33%
2012-08-07 0 3.060 3.040 3.050 3.020 3.190 101,034 308,732 3.0557 1.972 1.959 1.966 1.946 2.056 156,771 1.9693 1.66%
2012-08-06 0 3.010 3.000 3.010 3.010 3.020 87,000 262,430 3.0164 1.940 1.933 1.940 1.940 1.946 134,995 1.9440 0.00%
2012-08-03 0 3.010 2.960 3.010 3.010 3.010 21,000 63,210 3.0100 1.940 1.908 1.940 1.940 1.940 32,585 1.9399 0.33%
2012-08-02 0 3.000 2.960 3.000 3.030 3.030 5,000 15,150 3.0300 1.933 1.908 1.933 1.953 1.953 7,758 1.9527 0.00%
2012-08-01 0 3.000 2.980 3.000 3.000 3.040 84,000 252,840 3.0100 1.933 1.921 1.933 1.933 1.959 130,340 1.9399 0.00%
2012-07-31 0 3.000 2.950 3.000 3.000 3.000 10,000 30,000 3.0000 1.933 1.901 1.933 1.933 1.933 15,517 1.9334 0.00%
2012-07-30 0 3.000 2.960 3.000 - - 0 0 - 1.933 1.908 1.933 - - 0 - 0.00%
2012-07-27 0 3.000 2.930 3.000 3.000 3.000 5,000 15,000 3.0000 1.933 1.888 1.933 1.933 1.933 7,758 1.9334 0.00%
2012-07-26 0 3.000 2.950 3.000 - - 0 0 - 1.933 1.901 1.933 - - 0 - 0.00%
2012-07-25 0 3.000 2.950 3.000 2.970 3.000 18,000 53,490 2.9717 1.933 1.901 1.933 1.914 1.933 27,930 1.9151 1.35%
2012-07-24 0 2.960 2.960 3.000 2.950 2.950 5,000 14,750 2.9500 1.908 1.908 1.933 1.901 1.901 7,758 1.9012 -1.99%
2012-07-23 0 3.020 2.930 3.020 3.000 3.020 23,000 69,020 3.0009 1.946 1.888 1.946 1.933 1.946 35,688 1.9340 0.00%
2012-07-20 0 3.020 3.020 3.040 2.990 3.020 25,000 75,050 3.0020 1.946 1.946 1.959 1.927 1.946 38,792 1.9347 -0.33%
2012-07-19 0 3.030 3.010 3.030 3.000 3.030 105,000 315,650 3.0062 1.953 1.940 1.953 1.933 1.953 162,925 1.9374 1.34%
2012-07-18 0 2.990 2.950 3.010 2.990 2.990 10,000 29,900 2.9900 1.927 1.901 1.940 1.927 1.927 15,517 1.9270 0.00%
2012-07-17 0 2.990 2.950 3.050 2.980 2.990 60,000 179,100 2.9850 1.927 1.901 1.966 1.921 1.927 93,100 1.9237 1.36%
2012-07-16 0 2.950 2.900 2.950 2.950 2.950 10,000 29,500 2.9500 1.901 1.869 1.901 1.901 1.901 15,517 1.9012 0.68%
2012-07-13 0 2.930 2.890 2.950 - - 0 0 - 1.888 1.863 1.901 - - 0 - 0.00%
2012-07-12 0 2.930 2.890 2.980 - - 0 0 - 1.888 1.863 1.921 - - 0 - 0.00%
2012-07-11 0 2.930 2.910 2.980 - - 0 0 - 1.888 1.875 1.921 - - 0 - 0.00%
2012-07-10 0 2.930 2.930 2.980 2.890 2.890 10,050 29,041 2.8897 1.888 1.888 1.921 1.863 1.863 15,594 1.8623 -2.01%
2012-07-09 0 2.990 2.890 2.990 - - 0 0 - 1.927 1.863 1.927 - - 0 - -0.66%
2012-07-06 0 3.010 2.950 3.010 2.970 3.010 31,000 92,310 2.9777 1.940 1.901 1.940 1.914 1.940 48,102 1.9191 0.67%
2012-07-05 0 2.990 2.990 3.020 - - 0 0 - 1.927 1.927 1.946 - - 0 - 0.34%
2012-07-04 0 2.980 2.980 3.000 2.980 3.000 71,000 212,800 2.9972 1.921 1.921 1.933 1.921 1.933 110,168 1.9316 -0.67%
2012-07-03 0 3.000 2.970 3.000 2.990 3.000 20,571 61,691 2.9989 1.933 1.914 1.933 1.927 1.933 31,919 1.9327 -0.99%
2012-06-29 0 3.030 2.990 3.030 2.960 3.030 43,000 128,090 2.9788 1.953 1.927 1.953 1.908 1.953 66,722 1.9198 1.00%
2012-06-28 0 3.000 2.900 2.920 2.890 3.100 51,000 153,020 3.0004 1.933 1.869 1.882 1.863 1.998 79,135 1.9337 1.35%
2012-06-27 0 2.960 2.900 2.960 - - 0 0 - 1.908 1.869 1.908 - - 0 - 0.00%
2012-06-26 0 2.960 2.910 2.980 - - 0 0 - 1.908 1.875 1.921 - - 0 - 0.00%
2012-06-25 0 2.960 2.900 3.000 - - 0 0 - 1.908 1.869 1.933 - - 0 - 0.00%
2012-06-22 0 2.960 2.960 2.980 2.930 2.940 11,407 33,485 2.9355 1.908 1.908 1.921 1.888 1.895 17,700 1.8918 -1.33%
2012-06-21 0 3.000 2.980 3.000 2.950 3.000 14,087 41,793 2.9668 1.933 1.921 1.933 1.901 1.933 21,858 1.9120 0.67%
2012-06-20 0 2.980 2.950 3.020 2.980 2.980 31,000 92,400 2.9806 1.921 1.901 1.946 1.921 1.921 48,102 1.9209 -0.67%
2012-06-19 0 3.000 2.960 3.000 2.880 3.000 145,000 431,900 2.9786 1.933 1.908 1.933 1.856 1.933 224,991 1.9196 0.67%
2012-06-18 0 2.980 2.920 2.980 - - 72 208 2.8889 1.921 1.882 1.921 - - 112 1.8618 0.00%
2012-06-15 0 2.980 2.910 2.980 - - 0 0 - 1.921 1.875 1.921 - - 0 - 0.00%
2012-06-14 0 2.980 2.950 2.980 2.950 2.980 10,000 29,530 2.9530 1.921 1.901 1.921 1.901 1.921 15,517 1.9031 0.00%
2012-06-13 0 2.980 2.920 2.980 2.920 2.980 32,000 94,160 2.9425 1.921 1.882 1.921 1.882 1.921 49,653 1.8964 0.00%
2012-06-12 0 2.980 2.950 2.980 2.800 2.990 60,333 173,299 2.8724 1.921 1.901 1.921 1.805 1.927 93,617 1.8512 -0.67%
2012-06-11 0 3.000 2.900 3.040 - - 0 0 - 1.933 1.869 1.959 - - 0 - 0.00%
2012-06-08 0 3.000 2.890 3.000 - - 0 0 - 1.933 1.863 1.933 - - 0 - -1.32%
2012-06-07 0 3.040 2.900 3.040 3.000 3.050 11,000 33,050 3.0045 1.959 1.869 1.959 1.933 1.966 17,068 1.9363 3.05%
2012-06-06 0 2.950 2.900 3.000 - - 0 0 - 1.901 1.869 1.933 - - 0 - 0.00%
2012-06-05 0 2.950 2.910 2.950 2.920 2.950 19,000 55,810 2.9374 1.901 1.875 1.901 1.882 1.901 29,482 1.8930 0.00%
2012-06-04 0 2.950 2.900 2.950 2.850 2.950 16,000 45,800 2.8625 1.901 1.869 1.901 1.837 1.901 24,827 1.8448 -0.67%
2012-06-01 0 2.970 2.920 2.970 - - 0 0 - 1.914 1.882 1.914 - - 0 - -1.00%
2012-05-31 0 3.000 2.930 3.000 - - 371 1,068 2.8787 1.933 1.888 1.933 - - 576 1.8552 0.00%
2012-05-30 0 3.000 2.970 3.100 2.980 3.000 6,000 17,980 2.9967 1.933 1.914 1.998 1.921 1.933 9,310 1.9313 -0.66%
2012-05-29 0 3.020 2.990 3.030 3.000 3.020 120,774 363,822 3.0124 1.946 1.927 1.953 1.933 1.946 187,401 1.9414 1.68%
2012-05-28 0 2.970 2.970 2.990 2.930 2.970 44,713 131,746 2.9465 1.914 1.914 1.927 1.888 1.914 69,380 1.8989 -1.66%
2012-05-25 0 3.020 3.020 3.030 3.000 3.000 20,000 60,000 3.0000 1.946 1.946 1.953 1.933 1.933 31,033 1.9334 0.00%
2012-05-24 0 3.020 2.950 3.080 - - 0 0 - 1.946 1.901 1.985 - - 0 - 0.00%
2012-05-23 0 3.020 2.990 3.020 3.020 3.020 93,000 280,860 3.0200 1.946 1.927 1.946 1.946 1.946 144,305 1.9463 -0.33%
2012-05-22 0 3.030 3.020 3.080 3.020 3.030 66,000 199,850 3.0280 1.953 1.946 1.985 1.946 1.953 102,410 1.9515 1.00%
2012-05-21 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 1.933 1.933 1.966 1.933 1.933 31,033 1.9334 -1.64%
2012-05-18 0 3.050 3.050 3.100 3.000 3.000 10,000 30,000 3.0000 1.966 1.966 1.998 1.933 1.933 15,517 1.9334 -1.61%
2012-05-17 0 3.100 3.000 3.100 - - 0 0 - 1.998 1.933 1.998 - - 0 - 0.00%
2012-05-16 0 3.100 3.000 3.100 - - 149 439 2.9463 1.998 1.933 1.998 - - 231 1.8988 -0.64%
2012-05-15 0 3.120 3.000 3.140 - - 0 0 - 2.011 1.933 2.024 - - 0 - 0.00%
2012-05-14 0 3.120 3.060 3.080 3.120 3.120 12,000 37,440 3.1200 2.011 1.972 1.985 2.011 2.011 18,620 2.0107 -0.95%
2012-05-11 0 3.150 3.120 3.150 3.150 3.150 41,000 129,150 3.1500 2.030 2.011 2.030 2.030 2.030 63,618 2.0301 0.00%
2012-05-10 0 3.150 3.130 3.170 3.150 3.150 47,000 148,050 3.1500 2.030 2.017 2.043 2.030 2.030 72,928 2.0301 0.00%
2012-05-09 0 3.150 3.120 3.150 3.150 3.150 31,000 97,650 3.1500 2.030 2.011 2.030 2.030 2.030 48,102 2.0301 0.00%
2012-05-08 0 3.150 3.120 3.180 3.150 3.150 50,000 157,500 3.1500 2.030 2.011 2.049 2.030 2.030 77,583 2.0301 -0.94%
2012-05-07 0 3.180 3.120 3.180 - - 0 0 - 2.049 2.011 2.049 - - 0 - 0.00%
2012-05-04 0 3.180 3.150 3.180 - - 0 0 - 2.049 2.030 2.049 - - 0 - 0.00%
2012-05-03 0 3.180 3.170 3.200 3.180 3.180 15,000 47,700 3.1800 2.049 2.043 2.062 2.049 2.049 23,275 2.0494 -0.93%
2012-05-02 0 3.210 3.190 3.210 3.200 3.260 141,028 451,629 3.2024 2.069 2.056 2.069 2.062 2.101 218,828 2.0639 2.23%
2012-04-30 0 3.140 3.140 3.150 3.120 3.120 4,000 12,480 3.1200 2.024 2.024 2.030 2.011 2.011 6,207 2.0107 -1.26%
2012-04-27 0 3.180 3.150 3.180 3.140 3.180 52,000 163,770 3.1494 2.049 2.030 2.049 2.024 2.049 80,687 2.0297 0.95%
2012-04-26 0 3.150 3.150 3.170 3.150 3.160 136,000 429,000 3.1544 2.030 2.030 2.043 2.030 2.037 211,026 2.0329 -0.94%
2012-04-25 0 3.180 3.100 3.180 3.170 3.180 17,000 54,050 3.1794 2.049 1.998 2.049 2.043 2.049 26,378 2.0490 0.32%
2012-04-24 0 3.170 3.130 3.170 - - 0 0 - 2.043 2.017 2.043 - - 0 - -0.31%
2012-04-23 0 3.180 3.100 3.180 - - 0 0 - 2.049 1.998 2.049 - - 0 - 0.00%
2012-04-20 0 3.180 3.140 3.180 - - 916 2,839 3.0993 2.049 2.024 2.049 - - 1,421 1.9974 -0.62%
2012-04-19 0 3.200 3.200 3.210 3.180 3.200 95,000 302,890 3.1883 2.062 2.062 2.069 2.049 2.062 147,408 2.0548 0.63%
2012-04-18 0 3.180 3.140 3.180 - - 0 0 - 2.049 2.024 2.049 - - 0 - 0.00%
2012-04-17 0 3.180 3.140 3.180 3.050 3.190 185,816 581,916 3.1317 2.049 2.024 2.049 1.966 2.056 288,324 2.0183 1.27%
2012-04-16 0 3.140 3.140 3.150 3.100 3.150 176,000 548,570 3.1169 2.024 2.024 2.030 1.998 2.030 273,093 2.0087 -1.87%
2012-04-13 0 3.200 3.190 3.240 3.180 3.220 46,000 147,120 3.1983 2.062 2.056 2.088 2.049 2.075 71,377 2.0612 0.31%
2012-04-12 0 3.190 3.150 3.190 3.150 3.190 50,000 157,620 3.1524 2.056 2.030 2.056 2.030 2.056 77,583 2.0316 2.90%
2012-04-11 0 3.100 3.080 3.190 3.100 3.110 11,000 34,110 3.1009 1.998 1.985 2.056 1.998 2.004 17,068 1.9984 -1.90%
2012-04-10 0 3.160 3.160 3.200 3.110 3.200 46,000 144,980 3.1517 2.037 2.037 2.062 2.004 2.062 71,377 2.0312 -1.25%
2012-04-05 0 3.200 3.100 3.220 - - 0 0 - 2.062 1.998 2.075 - - 0 - 0.00%
2012-04-03 0 3.200 3.200 3.230 3.150 3.230 17,000 53,630 3.1547 2.062 2.062 2.082 2.030 2.082 26,378 2.0331 -0.93%
2012-04-02 0 3.230 3.160 3.230 3.120 3.240 25,000 79,420 3.1768 2.082 2.037 2.082 2.011 2.088 38,792 2.0474 -0.55%
2012-03-30 0 - 3.160 3.390 - - 0 0 - 2.093 2.037 2.185 - - 0 - 0.00%
2012-03-29 0 - 3.220 3.400 - - 0 0 - 2.093 2.075 2.191 - - 0 - 0.00%
2012-03-28 0 3.330 3.330 3.380 3.260 3.340 47,000 154,110 3.2789 2.093 2.093 2.125 2.049 2.100 74,769 2.0611 -1.48%
2012-03-27 0 3.380 3.280 3.380 3.380 3.380 11,000 36,180 3.2891 2.125 2.062 2.125 2.125 2.125 17,499 2.0675 3.05%
2012-03-26 0 3.280 3.240 3.290 3.210 3.280 71,000 228,670 3.2207 2.062 2.037 2.068 2.018 2.062 112,949 2.0245 1.86%
2012-03-23 0 3.220 3.220 3.310 3.200 3.330 110,753 357,864 3.2312 2.024 2.024 2.081 2.012 2.093 176,190 2.0311 -3.88%
2012-03-22 0 3.350 3.320 3.370 3.260 3.380 51,723 169,458 3.2763 2.106 2.087 2.118 2.049 2.125 82,283 2.0595 2.13%
2012-03-21 0 3.280 3.280 3.380 3.260 3.260 102,353 333,639 3.2597 2.062 2.062 2.125 2.049 2.049 162,827 2.0490 -3.53%
2012-03-20 0 3.400 3.300 3.400 3.270 3.400 33,000 108,180 3.2782 2.137 2.074 2.137 2.056 2.137 52,498 2.0607 1.49%
2012-03-19 0 3.350 3.350 3.390 3.340 3.350 196,404 657,383 3.3471 2.106 2.106 2.131 2.100 2.106 312,447 2.1040 0.00%
2012-03-16 0 3.350 3.330 3.410 - - 0 0 - 2.106 2.093 2.144 - - 0 - 0.00%
2012-03-15 0 3.350 3.350 3.400 3.320 3.340 78,000 259,360 3.3251 2.106 2.106 2.137 2.087 2.100 124,085 2.0902 -1.18%
2012-03-14 0 3.390 3.390 3.410 3.380 3.480 165,579 568,413 3.4329 2.131 2.131 2.144 2.125 2.188 263,409 2.1579 -1.74%
2012-03-13 0 3.450 3.460 3.500 3.300 3.500 128,024 433,098 3.3829 2.169 2.175 2.200 2.074 2.200 203,665 2.1265 4.55%
2012-03-12 0 3.300 3.230 3.310 3.300 3.300 10,000 33,000 3.3000 2.074 2.030 2.081 2.074 2.074 15,908 2.0744 1.54%
2012-03-09 0 3.250 3.230 3.290 3.200 3.250 21,197 68,308 3.2225 2.043 2.030 2.068 2.012 2.043 33,721 2.0257 1.56%
2012-03-08 0 3.200 3.150 3.200 3.140 3.200 11,000 35,140 3.1945 2.012 1.980 2.012 1.974 2.012 17,499 2.0081 1.59%
2012-03-07 0 3.150 3.150 3.180 3.100 3.100 63,002 195,306 3.1000 1.980 1.980 1.999 1.949 1.949 100,226 1.9487 -0.94%
2012-03-06 0 3.180 3.100 3.180 3.060 3.180 39,169 120,850 3.0853 1.999 1.949 1.999 1.924 1.999 62,312 1.9394 -0.31%
2012-03-05 0 3.190 3.190 3.200 3.140 3.190 101,000 321,050 3.1787 2.005 2.005 2.012 1.974 2.005 160,675 1.9981 0.00%
2012-03-02 0 3.190 3.140 3.200 3.100 3.190 100,400 314,340 3.1309 2.005 1.974 2.012 1.949 2.005 159,720 1.9681 0.00%
2012-03-01 0 3.190 3.140 3.190 3.130 3.200 95,979 303,875 3.1661 2.005 1.974 2.005 1.968 2.012 152,687 1.9902 -0.93%
2012-02-29 0 3.220 3.160 3.220 3.100 3.220 90,208 286,101 3.1716 2.024 1.986 2.024 1.949 2.024 143,506 1.9936 5.57%
2012-02-28 0 3.050 3.060 3.090 2.970 3.100 142,243 429,192 3.0173 1.917 1.924 1.942 1.867 1.949 226,286 1.8967 1.67%
2012-02-27 0 3.000 2.970 3.050 2.960 3.000 50,000 149,700 2.9940 1.886 1.867 1.917 1.861 1.886 79,542 1.8820 1.69%
2012-02-24 0 2.950 2.910 2.950 2.900 2.950 41,000 119,170 2.9066 1.854 1.829 1.854 1.823 1.854 65,224 1.8271 -1.01%
2012-02-23 0 2.980 2.980 3.000 2.960 3.040 70,000 208,400 2.9771 1.873 1.873 1.886 1.861 1.911 111,359 1.8714 0.00%
2012-02-22 0 2.980 2.930 3.070 - - 0 0 - 1.873 1.842 1.930 - - 0 - 0.00%
2012-02-21 0 2.980 2.950 2.980 2.980 2.990 30,000 89,500 2.9833 1.873 1.854 1.873 1.873 1.880 47,725 1.8753 -1.00%
2012-02-20 0 3.010 2.960 3.010 3.010 3.100 46,000 139,430 3.0311 1.892 1.861 1.892 1.892 1.949 73,179 1.9053 0.67%
2012-02-17 0 2.990 2.920 2.990 - - 0 0 - 1.880 1.836 1.880 - - 0 - 0.00%
2012-02-16 0 2.990 2.900 2.990 2.990 3.000 31,000 92,960 2.9987 1.880 1.823 1.880 1.880 1.886 49,316 1.8850 -2.29%
2012-02-15 0 3.060 3.060 3.150 3.050 3.080 14,000 42,810 3.0579 1.924 1.924 1.980 1.917 1.936 22,272 1.9222 -3.16%
2012-02-14 0 3.160 3.100 3.180 3.030 3.200 64,217 196,901 3.0662 1.986 1.949 1.999 1.905 2.012 102,159 1.9274 4.29%
2012-02-13 0 3.030 2.960 3.030 3.030 3.030 5,000 15,150 3.0300 1.905 1.861 1.905 1.905 1.905 7,954 1.9047 1.00%
2012-02-10 0 3.000 3.000 3.040 3.000 3.000 26,000 78,040 3.0015 1.886 1.886 1.911 1.886 1.886 41,362 1.8868 -1.64%
2012-02-09 0 3.050 3.000 3.050 2.980 3.050 84,000 252,230 3.0027 1.917 1.886 1.917 1.873 1.917 133,630 1.8875 4.10%
2012-02-08 0 2.930 2.930 2.980 - - 0 0 - 1.842 1.842 1.873 - - 0 - 1.03%
2012-02-07 0 2.900 2.900 2.940 - - 0 0 - 1.823 1.823 1.848 - - 0 - 0.00%
2012-02-06 0 2.900 2.890 2.940 2.900 2.900 20,000 58,000 2.9000 1.823 1.817 1.848 1.823 1.823 31,817 1.8229 -1.02%
2012-02-03 0 2.930 2.880 2.950 2.900 2.950 92,000 267,600 2.9087 1.842 1.810 1.854 1.823 1.854 146,357 1.8284 -0.68%
2012-02-02 0 2.950 2.910 2.950 2.950 2.950 50,000 147,500 2.9500 1.854 1.829 1.854 1.854 1.854 79,542 1.8544 1.72%
2012-02-01 0 2.900 2.900 2.930 2.900 2.900 19,000 55,100 2.9000 1.823 1.823 1.842 1.823 1.823 30,226 1.8229 1.05%
2012-01-31 0 2.870 2.850 2.900 - - 1,263 3,536 2.7997 1.804 1.792 1.823 - - 2,009 1.7599 0.00%
2012-01-30 0 2.870 2.870 2.950 2.850 2.850 1,100 3,132 2.8473 1.804 1.804 1.854 1.792 1.792 1,750 1.7898 -2.71%
2012-01-27 0 2.950 2.900 2.950 2.950 2.960 25,551 75,410 2.9514 1.854 1.823 1.854 1.854 1.861 40,647 1.8552 -1.67%
2012-01-26 0 3.000 2.930 3.000 2.900 3.000 35,000 102,690 2.9340 1.886 1.842 1.886 1.823 1.886 55,679 1.8443 1.35%
2012-01-20 0 2.960 2.910 2.970 2.900 2.980 101,000 297,880 2.9493 1.861 1.829 1.867 1.823 1.873 160,675 1.8539 3.86%
2012-01-19 0 2.850 2.850 2.900 2.850 2.900 68,000 196,300 2.8868 1.792 1.792 1.823 1.792 1.823 108,177 1.8146 0.71%
2012-01-18 0 2.830 2.810 2.870 2.760 2.830 108,000 301,970 2.7960 1.779 1.766 1.804 1.735 1.779 171,810 1.7576 0.00%
2012-01-17 0 2.830 2.830 2.890 2.800 2.800 30,000 84,000 2.8000 1.779 1.779 1.817 1.760 1.760 47,725 1.7601 -3.74%
2012-01-16 0 2.940 2.800 2.940 2.900 2.950 29,003 85,008 2.9310 1.848 1.760 1.848 1.823 1.854 46,139 1.8424 1.38%
2012-01-13 0 2.900 2.800 2.900 2.780 2.900 68,000 190,640 2.8035 1.823 1.760 1.823 1.748 1.823 108,177 1.7623 2.11%
2012-01-12 0 2.840 2.800 2.840 2.770 2.850 148,000 413,470 2.7937 1.785 1.760 1.785 1.741 1.792 235,444 1.7561 1.43%
2012-01-11 0 2.800 2.800 2.860 - - 0 0 - 1.760 1.760 1.798 - - 0 - 0.00%
2012-01-10 0 2.800 2.780 2.800 2.760 2.810 68,621 190,605 2.7776 1.760 1.748 1.760 1.735 1.766 109,165 1.7460 0.00%
2012-01-09 0 2.800 2.780 2.900 2.800 2.800 11,000 30,800 2.8000 1.760 1.748 1.823 1.760 1.760 17,499 1.7601 0.72%
2012-01-06 0 2.780 2.780 2.830 2.780 2.780 10,000 27,800 2.7800 1.748 1.748 1.779 1.748 1.748 15,908 1.7475 -3.14%
2012-01-05 0 2.870 2.860 2.900 2.800 2.930 13,000 37,820 2.9092 1.804 1.798 1.823 1.760 1.842 20,681 1.8287 -2.05%
2012-01-04 0 2.930 2.810 2.930 2.750 2.950 43,000 120,830 2.8100 1.842 1.766 1.842 1.729 1.854 68,406 1.7664 6.55%
2012-01-03 0 2.750 2.750 2.790 2.750 2.750 19,000 52,250 2.7500 1.729 1.729 1.754 1.729 1.729 30,226 1.7286 -1.79%
2011-12-30 0 2.800 2.730 2.820 - - 0 0 - 1.760 1.716 1.773 - - 0 - 0.00%
2011-12-29 0 2.800 2.800 2.890 2.800 2.800 35,000 98,000 2.8000 1.760 1.760 1.817 1.760 1.760 55,679 1.7601 3.70%
2011-12-28 0 2.700 2.700 2.800 2.700 2.700 35,000 94,500 2.7000 1.697 1.697 1.760 1.697 1.697 55,679 1.6972 0.00%
2011-12-23 0 2.700 2.700 2.720 2.600 2.660 59,013 156,053 2.6444 1.697 1.697 1.710 1.634 1.672 93,880 1.6623 1.89%
2011-12-22 0 2.650 2.650 2.700 - - 0 0 - 1.666 1.666 1.697 - - 0 - 1.92%
2011-12-21 0 2.600 2.600 2.700 2.600 2.600 10,000 26,000 2.6000 1.634 1.634 1.697 1.634 1.634 15,908 1.6344 -3.70%
2011-12-20 0 2.700 2.570 2.700 2.700 2.700 20,000 54,000 2.7000 1.697 1.616 1.697 1.697 1.697 31,817 1.6972 0.00%
2011-12-19 0 2.700 2.570 2.700 - - 0 0 - 1.697 1.616 1.697 - - 0 - 0.00%
2011-12-16 0 2.700 2.600 2.700 2.500 2.700 28,569 72,344 2.5323 1.697 1.634 1.697 1.571 1.697 45,449 1.5918 1.89%
2011-12-15 0 2.650 2.510 2.650 2.650 2.650 2,000 5,300 2.6500 1.666 1.578 1.666 1.666 1.666 3,182 1.6658 0.00%
2011-12-14 0 2.650 2.530 2.650 2.700 2.700 5,000 13,500 2.7000 1.666 1.590 1.666 1.697 1.697 7,954 1.6972 0.00%
2011-12-13 0 2.650 2.550 2.680 2.550 2.650 15,000 38,350 2.5567 1.666 1.603 1.685 1.603 1.666 23,863 1.6071 0.00%
2011-12-12 0 2.650 2.580 2.700 - - 0 0 - 1.666 1.622 1.697 - - 0 - 0.00%
2011-12-09 0 2.650 2.650 2.670 2.600 2.610 88,000 229,300 2.6057 1.666 1.666 1.678 1.634 1.641 139,994 1.6379 0.76%
2011-12-08 0 2.630 2.620 2.650 2.580 2.660 337,377 881,113 2.6117 1.653 1.647 1.666 1.622 1.672 536,712 1.6417 -0.75%
2011-12-07 0 2.650 2.630 2.650 2.650 2.650 60,000 159,000 2.6500 1.666 1.653 1.666 1.666 1.666 95,450 1.6658 0.00%
2011-12-06 0 2.650 2.600 2.670 2.650 2.700 51,000 135,880 2.6643 1.666 1.634 1.678 1.666 1.697 81,133 1.6748 -1.85%
2011-12-05 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 1.697 1.697 1.729 1.697 1.697 6,363 1.6972 0.00%
2011-12-02 0 2.700 2.640 2.730 - - 0 0 - 1.697 1.660 1.716 - - 0 - 0.00%
2011-12-01 0 2.700 2.700 2.750 2.700 2.700 257,000 693,900 2.7000 1.697 1.697 1.729 1.697 1.697 408,845 1.6972 1.89%
2011-11-30 0 2.650 2.580 2.650 2.550 2.700 94,620 248,951 2.6311 1.666 1.622 1.666 1.603 1.697 150,525 1.6539 -1.12%
2011-11-29 0 2.680 2.640 2.680 2.650 2.700 106,000 283,480 2.6743 1.685 1.660 1.685 1.666 1.697 168,629 1.6811 -3.25%
2011-11-28 0 2.770 2.620 2.770 2.770 2.770 1,000 2,770 2.7700 1.741 1.647 1.741 1.741 1.741 1,591 1.7412 -0.36%
2011-11-25 0 2.780 2.630 2.800 - - 0 0 - 1.748 1.653 1.760 - - 0 - 0.00%
2011-11-24 0 2.780 2.620 2.800 - - 68,015 189,081 2.7800 1.748 1.647 1.760 - - 108,201 1.7475 0.00%
2011-11-23 0 2.780 2.780 2.800 2.700 2.750 20,000 54,500 2.7250 1.748 1.748 1.760 1.697 1.729 31,817 1.7129 -2.46%
2011-11-22 0 2.850 2.850 3.000 2.780 3.020 12,000 35,760 2.9800 1.792 1.792 1.886 1.748 1.898 19,090 1.8732 -4.20%
2011-11-21 0 2.975 - 3.000 - - 0 0 - 1.870 - 1.886 - - 0 - 0.00%
2011-11-18 0 2.975 2.800 3.040 - - 0 0 - 1.870 1.760 1.911 - - 0 - -0.00%
2011-11-17 0 3.020 3.020 3.050 - - 0 0 - 1.870 1.870 1.889 - - 0 - 3.42%
2011-11-16 0 2.920 2.920 3.000 2.920 2.950 27,000 79,590 2.9478 1.808 1.808 1.858 1.808 1.827 43,602 1.8254 -4.26%
2011-11-15 0 3.050 2.910 3.050 3.050 3.050 20,000 61,000 3.0500 1.889 1.802 1.889 1.889 1.889 32,298 1.8887 2.69%
2011-11-14 0 2.970 2.900 2.980 2.960 3.090 219,721 653,352 2.9736 1.839 1.796 1.845 1.833 1.913 354,828 1.8413 -2.62%
2011-11-11 0 3.050 2.960 3.050 3.050 3.050 14,000 42,700 3.0500 1.889 1.833 1.889 1.889 1.889 22,609 1.8887 1.67%
2011-11-10 0 3.000 3.000 3.100 2.900 3.000 303,000 879,210 2.9017 1.858 1.858 1.920 1.796 1.858 489,315 1.7968 -3.23%
2011-11-09 0 3.100 3.020 3.200 - - 0 0 - 1.920 1.870 1.982 - - 0 - 0.00%
2011-11-08 0 3.100 3.000 3.200 3.010 3.100 12,000 37,020 3.0850 1.920 1.858 1.982 1.864 1.920 19,379 1.9103 3.33%
2011-11-07 0 3.000 3.000 3.100 3.000 3.100 310,707 935,766 3.0117 1.858 1.858 1.920 1.858 1.920 501,761 1.8650 0.00%
2011-11-04 0 3.000 3.000 3.100 - - 0 0 - 1.858 1.858 1.920 - - 0 - 0.00%
2011-11-03 0 3.000 3.000 3.100 3.000 3.000 315,000 945,000 3.0000 1.858 1.858 1.920 1.858 1.858 508,694 1.8577 0.00%
2011-11-02 0 3.000 3.000 3.100 - - 0 0 - 1.858 1.858 1.920 - - 0 - 0.00%
2011-11-01 0 3.000 3.000 3.090 3.000 3.100 128,956 391,176 3.0334 1.858 1.858 1.913 1.858 1.920 208,251 1.8784 -3.23%
2011-10-31 0 3.100 3.000 3.100 3.100 3.250 106,000 332,440 3.1362 1.920 1.858 1.920 1.920 2.013 171,179 1.9421 -3.13%
2011-10-28 0 3.200 3.150 3.210 3.200 3.200 36,000 115,200 3.2000 1.982 1.951 1.988 1.982 1.982 58,136 1.9815 3.23%
2011-10-27 0 3.100 3.080 3.180 3.000 3.100 108,000 327,000 3.0278 1.920 1.907 1.969 1.858 1.920 174,409 1.8749 3.33%
2011-10-26 0 3.000 2.900 3.200 3.000 3.000 40,000 120,000 3.0000 1.858 1.796 1.982 1.858 1.858 64,596 1.8577 3.45%
2011-10-25 0 2.900 2.880 3.000 2.800 2.950 46,000 132,400 2.8783 1.796 1.783 1.858 1.734 1.827 74,285 1.7823 3.57%
2011-10-24 0 2.800 2.800 2.900 2.750 2.800 223,335 623,664 2.7925 1.734 1.734 1.796 1.703 1.734 360,664 1.7292 1.08%
2011-10-21 0 2.770 2.630 2.800 - - 0 0 - 1.715 1.629 1.734 - - 0 - 0.00%
2011-10-20 0 2.770 2.640 2.770 2.770 2.770 3,291 9,066 2.7548 1.715 1.635 1.715 1.715 1.715 5,315 1.7059 -1.77%
2011-10-19 0 2.820 2.820 2.860 2.760 2.800 47,000 131,400 2.7957 1.746 1.746 1.771 1.709 1.734 75,900 1.7312 0.71%
2011-10-18 0 2.800 2.700 2.820 2.800 2.900 333,000 952,510 2.8604 1.734 1.672 1.746 1.734 1.796 537,762 1.7712 -3.78%
2011-10-17 0 2.910 2.900 2.990 2.910 2.910 75,728 220,310 2.9092 1.802 1.796 1.852 1.802 1.802 122,293 1.8015 0.00%
2011-10-14 0 2.910 2.880 2.910 2.880 2.920 137,000 397,940 2.9047 1.802 1.783 1.802 1.783 1.808 221,241 1.7987 -2.68%
2011-10-13 0 2.990 2.850 2.900 2.850 3.000 99,000 290,570 2.9351 1.852 1.765 1.796 1.765 1.858 159,875 1.8175 5.65%
2011-10-12 0 2.830 2.750 2.830 - - 22 58 2.6364 1.752 1.703 1.752 - - 36 1.6325 0.00%
2011-10-11 0 2.830 2.770 2.830 2.830 2.830 10,000 28,300 2.8300 1.752 1.715 1.752 1.752 1.752 16,149 1.7524 1.07%
2011-10-10 0 2.800 2.700 2.720 2.660 2.800 287,294 774,214 2.6948 1.734 1.672 1.684 1.647 1.734 463,951 1.6687 3.32%
2011-10-07 0 2.710 2.660 2.720 2.630 2.720 126,643 341,924 2.6999 1.678 1.647 1.684 1.629 1.684 204,516 1.6719 7.54%
2011-10-06 0 2.520 2.500 2.600 2.400 2.520 81,572 202,364 2.4808 1.560 1.548 1.610 1.486 1.560 131,731 1.5362 5.88%
2011-10-04 0 2.380 - 2.470 2.300 2.400 42,247 100,108 2.3696 1.474 - 1.530 1.424 1.486 68,225 1.4673 -4.80%
2011-10-03 0 2.500 2.450 2.690 2.500 2.500 3,436 8,568 2.4936 1.548 1.517 1.666 1.548 1.548 5,549 1.5441 -6.02%
2011-09-30 0 2.660 2.610 2.660 2.660 2.700 60,000 161,360 2.6893 1.647 1.616 1.647 1.647 1.672 96,894 1.6653 -3.27%
2011-09-28 0 2.750 2.750 2.850 2.710 2.710 40,000 108,400 2.7100 1.703 1.703 1.765 1.678 1.678 64,596 1.6781 -0.72%
2011-09-27 0 2.770 2.770 2.830 2.700 2.760 154,000 418,590 2.7181 1.715 1.715 1.752 1.672 1.709 248,695 1.6831 -4.48%
2011-09-26 0 2.900 - 2.900 - - 0 0 - 1.796 - 1.796 - - 0 - -1.69%
2011-09-23 0 2.950 2.800 2.950 2.800 3.000 75,000 213,600 2.8480 1.827 1.734 1.827 1.734 1.858 121,118 1.7636 -5.45%
2011-09-22 0 3.120 - 3.250 - - 0 0 - 1.932 - 2.013 - - 0 - 0.00%
2011-09-21 0 3.120 3.120 3.250 3.100 3.100 2,000 6,200 3.1000 1.932 1.932 2.013 1.920 1.920 3,230 1.9196 -3.70%
2011-09-20 0 3.240 3.120 3.240 3.020 3.240 12,000 37,420 3.1183 2.006 1.932 2.006 1.870 2.006 19,379 1.9310 1.89%
2011-09-19 0 3.180 3.150 3.230 3.180 3.180 15,000 47,700 3.1800 1.969 1.951 2.000 1.969 1.969 24,224 1.9692 -4.79%
2011-09-16 0 3.340 3.180 3.340 - - 0 0 - 2.068 1.969 2.068 - - 0 - 0.00%
2011-09-15 0 3.340 3.180 3.340 - - 0 0 - 2.068 1.969 2.068 - - 0 - 0.00%
2011-09-14 0 3.340 3.150 3.340 - - 0 0 - 2.068 1.951 2.068 - - 0 - -0.30%
2011-09-12 0 3.350 3.130 3.680 - - 0 0 - 2.074 1.938 2.279 - - 0 - 0.00%
2011-09-09 0 3.350 3.270 3.550 - - 0 0 - 2.074 2.025 2.198 - - 0 - 0.00%
2011-09-08 0 3.350 3.250 3.550 - - 0 0 - 2.074 2.013 2.198 - - 0 - 0.00%
2011-09-07 0 3.350 3.250 3.360 3.190 3.350 24,000 80,010 3.3338 2.074 2.013 2.081 1.975 2.074 38,758 2.0644 -0.30%
2011-09-06 0 3.360 3.180 3.380 3.360 3.360 10,000 33,600 3.3600 2.081 1.969 2.093 2.081 2.081 16,149 2.0806 -0.59%
2011-09-05 0 3.380 3.280 3.580 3.380 3.390 4,000 13,540 3.3850 2.093 2.031 2.217 2.093 2.099 6,460 2.0961 -5.32%
2011-09-02 0 3.570 3.460 3.570 3.570 3.570 5,000 17,850 3.5700 2.211 2.143 2.211 2.211 2.211 8,075 2.2107 -0.83%
2011-09-01 0 3.600 3.530 3.600 3.620 3.620 5,000 18,100 3.6200 2.229 2.186 2.229 2.242 2.242 8,075 2.2416 0.56%
2011-08-31 0 3.580 3.490 3.580 3.450 3.580 116,369 407,813 3.5045 2.217 2.161 2.217 2.136 2.217 187,924 2.1701 2.29%
2011-08-30 0 3.500 3.450 3.500 3.400 3.500 61,367 212,393 3.4610 2.167 2.136 2.167 2.105 2.167 99,102 2.1432 4.48%
2011-08-29 0 3.350 3.250 3.350 3.220 3.350 14,000 45,470 3.2479 2.074 2.013 2.074 1.994 2.074 22,609 2.0112 4.69%
2011-08-26 0 3.200 3.130 3.400 3.200 3.200 6,000 19,200 3.2000 1.982 1.938 2.105 1.982 1.982 9,689 1.9815 1.91%
2011-08-25 0 3.140 3.100 3.250 - - 0 0 - 1.944 1.920 2.013 - - 0 - 0.00%
2011-08-24 0 3.140 3.060 3.180 3.120 3.150 16,354 51,226 3.1323 1.944 1.895 1.969 1.932 1.951 26,410 1.9396 -0.32%
2011-08-23 0 3.150 3.120 3.200 3.020 3.150 34,151 105,220 3.0810 1.951 1.932 1.982 1.870 1.951 55,150 1.9079 0.96%
2011-08-22 0 3.120 3.120 3.150 3.010 3.160 105,433 326,424 3.0960 1.932 1.932 1.951 1.864 1.957 170,264 1.9172 -2.50%
2011-08-19 0 3.200 3.250 3.270 3.140 3.200 94,000 297,640 3.1664 1.982 2.013 2.025 1.944 1.982 151,801 1.9607 -3.03%
2011-08-18 0 3.300 3.250 3.320 3.300 3.300 20,000 66,000 3.3000 2.043 2.013 2.056 2.043 2.043 32,298 2.0435 -1.20%
2011-08-17 0 3.340 3.290 3.350 3.190 3.340 22,000 72,430 3.2923 2.068 2.037 2.074 1.975 2.068 35,528 2.0387 2.77%
2011-08-16 0 3.250 3.200 3.290 3.250 3.250 50,000 162,500 3.2500 2.013 1.982 2.037 2.013 2.013 80,745 2.0125 0.00%
2011-08-15 0 3.250 3.190 3.300 3.250 3.250 30,000 97,500 3.2500 2.013 1.975 2.043 2.013 2.013 48,447 2.0125 1.56%
2011-08-12 0 3.200 3.200 3.230 3.160 3.250 32,000 102,920 3.2163 1.982 1.982 2.000 1.957 2.013 51,677 1.9916 0.00%
2011-08-11 0 3.200 3.200 3.240 3.130 3.200 60,402 192,068 3.1798 1.982 1.982 2.006 1.938 1.982 97,543 1.9691 -2.74%
2011-08-10 0 3.290 3.190 3.300 3.100 3.300 57,000 182,640 3.2042 2.037 1.975 2.043 1.920 2.043 92,049 1.9842 2.81%
2011-08-09 0 3.200 3.050 3.200 3.000 3.300 780,698 2,466,989 3.1600 1.982 1.889 1.982 1.858 2.043 1,260,750 1.9568 -1.54%
2011-08-08 0 3.250 3.210 3.300 3.110 3.400 152,000 490,460 3.2267 2.013 1.988 2.043 1.926 2.105 245,465 1.9981 -4.41%
2011-08-05 0 3.400 3.380 3.450 3.330 3.420 219,000 741,030 3.3837 2.105 2.093 2.136 2.062 2.118 353,663 2.0953 -9.09%
2011-08-04 0 3.740 3.740 3.800 3.740 3.750 64,204 240,316 3.7430 2.316 2.316 2.353 2.316 2.322 103,683 2.3178 -3.86%
2011-08-03 0 3.890 3.760 3.890 - - 0 0 - 2.409 2.328 2.409 - - 0 - -0.26%
2011-08-02 0 3.900 3.850 3.940 3.840 3.900 20,000 77,410 3.8705 2.415 2.384 2.440 2.378 2.415 32,298 2.3967 -1.27%
2011-08-01 0 3.950 3.910 3.950 3.900 3.950 80,000 313,400 3.9175 2.446 2.421 2.446 2.415 2.446 129,192 2.4258 1.28%
2011-07-29 0 3.900 3.830 3.900 - - 98 387 3.9490 2.415 2.372 2.415 - - 158 2.4453 0.00%
2011-07-28 0 3.900 3.850 3.920 3.840 3.900 60,000 232,300 3.8717 2.415 2.384 2.427 2.378 2.415 96,894 2.3975 -0.76%
2011-07-27 0 3.930 3.850 3.930 - - 0 0 - 2.434 2.384 2.434 - - 0 - 0.00%
2011-07-26 0 3.930 3.830 4.000 - - 0 0 - 2.434 2.372 2.477 - - 0 - 0.00%
2011-07-25 0 3.930 3.870 3.940 3.860 3.930 23,000 89,720 3.9009 2.434 2.396 2.440 2.390 2.434 37,143 2.4155 0.51%
2011-07-22 0 3.910 3.910 3.930 3.910 3.910 20,000 78,200 3.9100 2.421 2.421 2.434 2.421 2.421 32,298 2.4212 0.26%
2011-07-21 0 3.900 3.870 3.900 3.850 3.900 134,000 517,600 3.8627 2.415 2.396 2.415 2.384 2.415 216,397 2.3919 -2.26%
2011-07-20 0 3.990 3.930 4.000 3.890 3.990 58,000 228,740 3.9438 2.471 2.434 2.477 2.409 2.471 93,664 2.4421 1.01%
2011-07-19 0 3.950 3.950 3.990 3.850 3.950 113,204 444,341 3.9251 2.446 2.446 2.471 2.384 2.446 182,813 2.4306 2.60%
2011-07-18 0 3.850 3.850 3.890 3.830 3.850 59,000 226,970 3.8469 2.384 2.384 2.409 2.372 2.384 95,279 2.3822 2.94%
2011-07-15 0 3.740 3.740 3.750 3.730 3.830 136,000 511,970 3.7645 2.316 2.316 2.322 2.310 2.372 219,627 2.3311 -4.10%
2011-07-14 0 3.900 3.890 3.920 3.840 3.930 107,000 417,350 3.9005 2.415 2.409 2.427 2.378 2.434 172,794 2.4153 -2.99%
2011-07-13 0 4.020 3.940 4.020 3.990 4.020 16,000 63,970 3.9981 2.489 2.440 2.489 2.471 2.489 25,838 2.4758 1.52%
2011-07-12 0 3.960 3.900 3.960 3.910 4.080 273,739 1,107,801 4.0469 2.452 2.415 2.452 2.421 2.526 442,061 2.5060 -4.58%
2011-07-11 0 4.150 4.070 4.170 4.110 4.190 160,000 662,930 4.1433 2.570 2.520 2.582 2.545 2.595 258,384 2.5657 -2.35%
2011-07-08 0 4.250 4.220 4.280 4.200 4.250 37,000 156,520 4.2303 2.632 2.613 2.650 2.601 2.632 59,751 2.6195 0.71%
2011-07-07 0 4.220 4.210 4.230 4.210 4.250 129,000 546,790 4.2387 2.613 2.607 2.619 2.607 2.632 208,322 2.6247 -1.17%
2011-07-06 0 4.270 4.240 4.270 - - 0 0 - 2.644 2.626 2.644 - - 0 - -0.70%
2011-07-05 0 4.300 4.260 4.300 - - 0 0 - 2.663 2.638 2.663 - - 0 - 0.00%
2011-07-04 0 4.300 4.230 4.340 4.250 4.300 250,000 1,074,500 4.2980 2.663 2.619 2.687 2.632 2.663 403,725 2.6615 1.18%
2011-06-30 0 4.250 4.250 4.290 4.230 4.250 53,066 224,616 4.2328 2.632 2.632 2.657 2.619 2.632 85,696 2.6211 -1.62%
2011-06-29 0 4.320 4.230 4.320 4.250 4.330 22,000 93,650 4.2568 2.675 2.619 2.675 2.632 2.681 35,528 2.6360 -0.46%
2011-06-28 0 4.340 4.250 4.340 4.230 4.340 46,000 195,350 4.2467 2.687 2.632 2.687 2.619 2.687 74,285 2.6297 0.00%
2011-06-27 0 4.340 4.300 4.360 4.300 4.360 23,000 99,060 4.3070 2.687 2.663 2.700 2.663 2.700 37,143 2.6670 0.00%
2011-06-24 0 4.340 4.300 4.340 4.250 4.340 144,512 621,004 4.2972 2.687 2.663 2.687 2.632 2.687 233,373 2.6610 2.84%
2011-06-23 0 4.220 4.180 4.220 4.110 4.220 132,000 545,410 4.1319 2.613 2.588 2.613 2.545 2.613 213,167 2.5586 -0.71%
2011-06-22 0 4.250 4.170 4.270 4.200 4.250 22,000 92,500 4.2045 2.632 2.582 2.644 2.601 2.632 35,528 2.6036 0.00%
2011-06-21 0 4.250 4.210 4.270 4.140 4.250 29,017 122,840 4.2334 2.632 2.607 2.644 2.564 2.632 46,860 2.6214 0.00%
2011-06-20 0 4.250 4.200 4.250 4.210 4.330 101,000 432,160 4.2788 2.632 2.601 2.632 2.607 2.681 163,105 2.6496 -1.39%
2011-06-17 0 4.310 4.310 4.320 4.230 4.390 313,000 1,337,800 4.2741 2.669 2.669 2.675 2.619 2.718 505,464 2.6467 2.62%
2011-06-16 0 4.200 4.160 4.200 4.110 4.300 356,914 1,511,344 4.2345 2.601 2.576 2.601 2.545 2.663 576,381 2.6221 -1.18%
2011-06-15 0 4.250 4.220 4.250 4.220 4.350 146,695 628,265 4.2828 2.632 2.613 2.632 2.613 2.694 236,898 2.6520 1.19%
2011-06-14 0 4.200 4.180 4.220 4.070 4.250 389,723 1,615,433 4.1451 2.601 2.588 2.613 2.520 2.632 629,364 2.5668 -3.00%
2011-06-13 0 4.330 4.300 4.330 4.270 4.530 500,000 2,164,220 4.3284 2.681 2.663 2.681 2.644 2.805 807,450 2.6803 -7.28%
2011-06-10 0 4.670 4.590 4.680 4.620 4.740 299,926 1,403,209 4.6785 2.892 2.842 2.898 2.861 2.935 484,351 2.8971 -1.06%
2011-06-09 0 4.720 4.660 4.720 4.610 4.760 260,256 1,216,672 4.6749 2.923 2.886 2.923 2.855 2.948 420,288 2.8949 -0.84%
2011-06-08 0 4.760 4.700 4.760 4.610 4.790 323,841 1,514,500 4.6767 2.948 2.910 2.948 2.855 2.966 522,971 2.8960 3.48%
2011-06-07 0 4.600 4.600 4.640 4.480 4.640 445,299 2,028,189 4.5547 2.848 2.848 2.873 2.774 2.873 719,114 2.8204 -0.43%
2011-06-03 0 4.620 4.610 4.630 4.580 4.650 162,000 743,870 4.5918 2.861 2.855 2.867 2.836 2.879 261,614 2.8434 3.12%
2011-06-02 0 4.480 4.470 4.550 4.330 4.680 200,145 883,140 4.4125 2.774 2.768 2.818 2.681 2.898 323,214 2.7324 2.28%
2011-06-01 0 4.380 4.360 4.380 4.340 4.390 256,567 1,118,328 4.3588 2.712 2.700 2.712 2.687 2.718 414,330 2.6991 0.92%
2011-05-31 0 4.340 4.320 4.340 4.300 4.340 92,000 396,910 4.3142 2.687 2.675 2.687 2.663 2.687 148,571 2.6715 0.46%
2011-05-30 0 4.320 4.300 4.320 4.290 4.330 28,000 120,950 4.3196 2.675 2.663 2.675 2.657 2.681 45,217 2.6749 0.23%
2011-05-27 0 4.310 4.310 4.330 4.280 4.330 210,000 902,790 4.2990 2.669 2.669 2.681 2.650 2.681 339,129 2.6621 0.47%
2011-05-26 0 4.290 4.280 4.290 4.230 4.290 533,910 2,277,410 4.2655 2.657 2.650 2.657 2.619 2.657 862,212 2.6414 2.14%
2011-05-25 0 4.200 4.180 4.200 4.080 4.240 896,457 3,714,988 4.1441 2.601 2.588 2.601 2.526 2.626 1,447,689 2.5662 2.19%
2011-05-24 0 4.110 4.100 4.120 4.070 4.110 219,500 900,675 4.1033 2.545 2.539 2.551 2.520 2.545 354,471 2.5409 0.24%
2011-05-23 0 4.100 4.060 4.100 4.060 4.140 241,706 991,299 4.1013 2.539 2.514 2.539 2.514 2.564 390,331 2.5396 -1.20%
2011-05-20 0 4.150 4.150 4.160 4.080 4.150 175,220 723,890 4.1313 2.570 2.570 2.576 2.526 2.570 282,963 2.5583 0.24%
2011-05-19 0 4.140 4.110 4.140 4.100 4.140 267,000 1,101,680 4.1261 2.564 2.545 2.564 2.539 2.564 431,179 2.5550 0.73%
2011-05-18 0 4.110 4.090 4.120 4.090 4.120 92,933 381,918 4.1096 2.545 2.533 2.551 2.533 2.551 150,078 2.5448 0.49%
2011-05-17 0 4.090 4.090 4.110 4.040 4.140 543,742 2,230,510 4.1021 2.533 2.533 2.545 2.502 2.564 878,089 2.5402 -0.24%
2011-05-16 0 4.100 4.080 4.100 4.050 4.110 220,207 903,478 4.1029 2.539 2.526 2.539 2.508 2.545 355,612 2.5406 0.24%
2011-05-13 0 4.090 4.090 4.110 4.060 4.110 396,481 1,623,242 4.0941 2.533 2.533 2.545 2.514 2.545 640,277 2.5352 -0.24%
2011-05-12 0 4.100 4.090 4.110 4.060 4.110 362,855 1,483,442 4.0883 2.539 2.533 2.545 2.514 2.545 585,975 2.5316 -0.24%
2011-05-11 0 4.110 4.080 4.110 4.050 4.120 254,726 1,042,521 4.0927 2.545 2.526 2.545 2.508 2.551 411,357 2.5343 0.98%
2011-05-09 0 4.070 4.010 4.070 3.950 4.080 334,900 1,343,545 4.0118 2.520 2.483 2.520 2.446 2.526 540,830 2.4842 2.01%
2011-05-06 0 3.990 3.950 4.000 3.870 3.990 212,300 844,558 3.9781 2.471 2.446 2.477 2.396 2.471 342,843 2.4634 1.01%
2011-05-05 0 3.950 3.930 3.950 3.910 3.950 98,853 388,140 3.9264 2.446 2.434 2.446 2.421 2.446 159,638 2.4314 -0.75%
2011-05-04 0 3.980 3.930 3.980 3.920 3.980 116,000 459,670 3.9627 2.465 2.434 2.465 2.427 2.465 187,328 2.4538 -0.50%
2011-05-03 0 4.000 4.000 4.030 3.990 4.020 75,889 304,140 4.0077 2.477 2.477 2.496 2.471 2.489 122,553 2.4817 0.00%
2011-04-29 0 4.000 4.000 4.030 3.960 4.030 107,706 431,815 4.0092 2.477 2.477 2.496 2.452 2.496 173,935 2.4826 0.25%
2011-04-28 0 3.990 3.950 4.010 3.940 3.990 133,000 527,590 3.9668 2.471 2.446 2.483 2.440 2.471 214,782 2.4564 -0.25%
2011-04-27 0 4.000 4.000 4.050 3.960 4.110 351,722 1,423,389 4.0469 2.477 2.477 2.508 2.452 2.545 567,996 2.5060 -1.23%
2011-04-26 0 4.050 4.050 4.080 3.820 4.090 541,616 2,190,176 4.0438 2.508 2.508 2.526 2.365 2.533 874,656 2.5040 3.85%
2011-04-21 0 3.900 3.840 3.860 3.860 4.040 324,628 1,281,684 3.9482 2.415 2.378 2.390 2.390 2.502 524,242 2.4448 -2.26%
2011-04-20 0 3.990 3.990 4.030 3.850 4.020 850,341 3,388,729 3.9851 2.471 2.471 2.496 2.384 2.489 1,373,216 2.4677 1.53%
2011-04-19 0 3.930 3.880 3.930 3.800 3.930 519,000 2,025,930 3.9035 2.434 2.403 2.434 2.353 2.434 838,134 2.4172 -0.25%
2011-04-18 0 3.940 3.900 3.940 3.860 3.950 348,926 1,369,361 3.9245 2.440 2.415 2.440 2.390 2.446 563,481 2.4302 0.77%
2011-04-15 0 3.910 3.900 3.940 3.840 3.960 212,000 824,930 3.8912 2.421 2.415 2.440 2.378 2.452 342,359 2.4095 1.56%
2011-04-14 0 3.850 3.810 3.850 3.780 3.860 98,000 373,690 3.8132 2.384 2.359 2.384 2.341 2.390 158,260 2.3612 1.05%
2011-04-13 0 3.810 3.780 3.810 3.750 3.810 295,777 1,116,565 3.7750 2.359 2.341 2.359 2.322 2.359 477,651 2.3376 1.06%
2011-04-12 0 3.770 3.760 3.780 3.700 3.780 261,000 981,360 3.7600 2.335 2.328 2.341 2.291 2.341 421,489 2.3283 0.53%
2011-04-11 0 3.750 3.740 3.780 3.710 3.790 377,000 1,409,940 3.7399 2.322 2.316 2.341 2.297 2.347 608,818 2.3159 0.00%
2011-04-08 0 3.750 3.710 3.750 3.660 3.750 222,000 823,310 3.7086 2.322 2.297 2.322 2.266 2.322 358,508 2.2965 1.90%
2011-04-07 0 3.680 3.680 3.700 3.670 3.710 314,000 1,156,040 3.6817 2.279 2.279 2.291 2.273 2.297 507,079 2.2798 -0.54%
2011-04-06 0 3.700 3.690 3.710 3.610 3.760 225,000 833,850 3.7060 2.291 2.285 2.297 2.235 2.328 363,353 2.2949 2.21%
2011-04-04 0 3.620 3.620 3.690 3.540 3.630 229,000 824,890 3.6021 2.242 2.242 2.285 2.192 2.248 369,812 2.2306 1.40%
2011-04-01 0 3.570 3.550 3.570 3.520 3.590 281,000 999,490 3.5569 2.211 2.198 2.211 2.180 2.223 453,787 2.2026 1.42%
2011-03-31 0 3.520 3.520 3.550 3.510 3.550 372,000 1,316,840 3.5399 2.180 2.180 2.198 2.174 2.198 600,743 2.1920 -0.28%
2011-03-30 0 3.530 3.530 3.560 3.530 3.560 89,000 315,960 3.5501 2.186 2.186 2.204 2.186 2.204 143,726 2.1983 0.00%
2011-03-29 0 3.530 3.530 3.570 3.450 3.570 107,000 378,850 3.5407 2.186 2.186 2.211 2.136 2.211 172,794 2.1925 0.28%
2011-03-28 0 3.520 3.500 3.550 3.500 3.570 63,000 221,820 3.5210 2.180 2.167 2.198 2.167 2.211 101,739 2.1803 -1.40%
2011-03-25 0 3.570 3.530 3.570 3.490 3.570 178,000 630,650 3.5430 2.211 2.186 2.211 2.161 2.211 287,452 2.1939 2.29%
2011-03-24 0 3.490 3.480 3.530 3.410 3.570 207,000 722,810 3.4918 2.161 2.155 2.186 2.112 2.211 334,284 2.1623 -2.79%
2011-03-23 0 3.590 3.400 3.590 3.330 3.600 544,025 1,831,352 3.3663 2.223 2.105 2.223 2.062 2.229 878,546 2.0845 5.59%
2011-03-22 0 3.400 3.380 3.400 3.370 3.400 19,000 64,080 3.3726 2.105 2.093 2.105 2.087 2.105 30,683 2.0884 0.89%
2011-03-21 0 3.370 3.360 3.380 3.320 3.400 30,000 100,900 3.3633 2.087 2.081 2.093 2.056 2.105 48,447 2.0827 1.51%
2011-03-18 0 3.320 3.270 3.390 3.270 3.340 59,000 195,820 3.3190 2.056 2.025 2.099 2.025 2.068 95,279 2.0552 1.22%
2011-03-17 0 3.280 3.270 3.290 3.260 3.300 302,000 988,790 3.2741 2.031 2.025 2.037 2.019 2.043 487,700 2.0275 -2.96%
2011-03-16 0 3.380 3.410 3.420 3.350 3.410 112,000 376,390 3.3606 2.093 2.112 2.118 2.074 2.112 180,869 2.0810 -0.59%
2011-03-15 0 3.400 3.390 3.480 3.210 3.500 424,470 1,419,995 3.3453 2.105 2.099 2.155 1.988 2.167 685,477 2.0715 -3.68%
2011-03-14 0 3.530 3.520 3.530 3.500 3.530 212,000 746,190 3.5198 2.186 2.180 2.186 2.167 2.186 342,359 2.1796 0.00%
2011-03-11 0 3.530 3.530 3.540 3.530 3.550 186,264 659,415 3.5402 2.186 2.186 2.192 2.186 2.198 300,798 2.1922 -2.22%
2011-03-10 0 3.610 3.610 3.640 3.560 3.610 10,000 35,830 3.5830 2.235 2.235 2.254 2.204 2.235 16,149 2.2187 -0.00%
2011-03-09 0 3.650 3.650 3.670 3.600 3.680 201,000 733,570 3.6496 2.235 2.235 2.248 2.205 2.254 328,192 2.2352 1.67%
2011-03-08 0 3.590 3.590 3.640 3.550 3.600 199,000 714,630 3.5911 2.199 2.199 2.229 2.174 2.205 324,926 2.1994 0.84%
2011-03-07 0 3.560 3.560 3.580 3.540 3.600 133,735 476,976 3.5666 2.180 2.180 2.193 2.168 2.205 218,362 2.1843 0.00%
2011-03-04 0 3.560 3.560 3.580 3.550 3.580 108,232 385,485 3.5617 2.180 2.180 2.193 2.174 2.193 176,721 2.1813 0.00%
2011-03-03 0 3.560 3.560 3.590 3.560 3.580 316,564 1,130,184 3.5702 2.180 2.180 2.199 2.180 2.193 516,884 2.1865 0.00%
2011-03-02 0 3.560 3.560 3.590 3.550 3.570 207,000 736,820 3.5595 2.180 2.180 2.199 2.174 2.186 337,988 2.1800 -1.11%
2011-03-01 0 3.600 3.600 3.610 3.550 3.600 376,793 1,345,191 3.5701 2.205 2.205 2.211 2.174 2.205 615,226 2.1865 1.98%
2011-02-28 0 3.530 3.510 3.530 3.500 3.530 72,912 255,842 3.5089 2.162 2.150 2.162 2.144 2.162 119,050 2.1490 0.86%
2011-02-25 0 3.500 3.470 3.500 3.430 3.550 269,189 944,616 3.5091 2.144 2.125 2.144 2.101 2.174 439,530 2.1491 -1.41%
2011-02-24 0 3.550 3.390 3.550 3.460 3.600 178,259 632,327 3.5472 2.174 2.076 2.174 2.119 2.205 291,060 2.1725 -2.20%
2011-02-23 0 3.630 3.580 3.650 3.490 3.650 118,000 421,430 3.5714 2.223 2.193 2.235 2.137 2.235 192,670 2.1873 2.54%
2011-02-22 0 3.540 3.490 3.540 3.430 3.550 136,000 472,550 3.4746 2.168 2.137 2.168 2.101 2.174 222,060 2.1280 0.00%
2011-02-21 0 3.540 3.540 3.570 3.540 3.600 120,000 429,920 3.5827 2.168 2.168 2.186 2.168 2.205 195,935 2.1942 -3.01%
2011-02-18 0 3.650 3.650 3.660 3.610 3.670 316,000 1,153,460 3.6502 2.235 2.235 2.242 2.211 2.248 515,963 2.2355 -1.08%
2011-02-17 0 3.690 3.650 3.690 3.650 3.730 99,000 365,640 3.6933 2.260 2.235 2.260 2.235 2.284 161,647 2.2620 -0.81%
2011-02-16 0 3.720 3.720 3.730 3.680 3.720 351,990 1,303,133 3.7022 2.278 2.278 2.284 2.254 2.278 574,727 2.2674 0.54%
2011-02-15 0 3.700 3.700 3.720 3.650 3.740 194,000 719,500 3.7088 2.266 2.266 2.278 2.235 2.291 316,762 2.2714 0.27%
2011-02-14 0 3.690 3.670 3.690 3.670 3.700 101,000 371,630 3.6795 2.260 2.248 2.260 2.248 2.266 164,912 2.2535 1.37%
2011-02-11 0 3.640 3.650 3.660 3.500 3.660 1,016,481 3,630,949 3.5721 2.229 2.235 2.242 2.144 2.242 1,659,705 2.1877 -1.36%
2011-02-10 0 3.690 3.700 3.750 3.690 3.910 1,000,793 3,853,771 3.8507 2.260 2.266 2.297 2.260 2.395 1,634,089 2.3584 -6.58%
2011-02-09 0 3.950 3.940 3.970 3.910 4.050 1,654,032 6,570,422 3.9724 2.419 2.413 2.431 2.395 2.480 2,700,694 2.4329 2.60%
2011-02-08 0 3.850 3.850 3.870 3.590 3.920 2,321,426 8,755,669 3.7717 2.358 2.358 2.370 2.199 2.401 3,790,412 2.3100 7.24%
2011-02-07 0 3.590 3.590 3.600 3.500 3.600 448,564 1,601,034 3.5692 2.199 2.199 2.205 2.144 2.205 732,413 2.1860 3.76%
2011-02-02 0 3.460 3.430 3.460 3.370 3.480 97,235 331,504 3.4093 2.119 2.101 2.119 2.064 2.131 158,765 2.0880 2.67%
2011-02-01 0 3.370 3.360 3.390 3.300 3.370 198,000 661,780 3.3423 2.064 2.058 2.076 2.021 2.064 323,293 2.0470 2.74%
2011-01-31 0 3.280 3.280 3.300 3.260 3.290 145,000 474,560 3.2728 2.009 2.009 2.021 1.997 2.015 236,755 2.0044 -1.20%
2011-01-28 0 3.320 3.310 3.320 3.270 3.330 616,307 2,044,164 3.3168 2.033 2.027 2.033 2.003 2.039 1,006,303 2.0314 -0.90%
2011-01-27 0 3.350 3.340 3.360 3.300 3.350 292,000 973,280 3.3332 2.052 2.046 2.058 2.021 2.052 476,776 2.0414 0.30%
2011-01-26 0 3.340 3.330 3.350 3.280 3.390 519,833 1,735,054 3.3377 2.046 2.039 2.052 2.009 2.076 848,780 2.0442 -1.76%
2011-01-25 0 3.400 3.360 3.400 3.350 3.400 310,954 1,053,927 3.3893 2.082 2.058 2.082 2.052 2.082 507,724 2.0758 0.89%
2011-01-24 0 3.370 3.350 3.370 3.360 3.440 197,000 670,490 3.4035 2.064 2.052 2.064 2.058 2.107 321,661 2.0845 -1.46%
2011-01-21 0 3.420 3.400 3.420 3.310 3.420 654,000 2,208,330 3.3767 2.095 2.082 2.095 2.027 2.095 1,067,848 2.0680 2.09%
2011-01-20 0 3.350 3.310 3.350 3.290 3.370 457,844 1,528,713 3.3389 2.052 2.027 2.052 2.015 2.064 747,565 2.0449 -0.59%
2011-01-19 0 3.370 3.350 3.380 3.330 3.370 712,943 2,388,512 3.3502 2.064 2.052 2.070 2.039 2.064 1,164,089 2.0518 0.60%
2011-01-18 0 3.350 3.310 3.350 3.300 3.380 582,066 1,949,168 3.3487 2.052 2.027 2.052 2.021 2.070 950,394 2.0509 0.60%
2011-01-17 0 3.330 3.310 3.330 3.280 3.340 232,000 768,440 3.3122 2.039 2.027 2.039 2.009 2.046 378,808 2.0286 1.52%
2011-01-14 0 3.280 3.270 3.290 3.260 3.310 256,209 841,254 3.2835 2.009 2.003 2.015 1.997 2.027 418,337 2.0109 -0.91%
2011-01-13 0 3.310 3.320 3.330 3.250 3.440 1,113,076 3,714,785 3.3374 2.027 2.033 2.039 1.990 2.107 1,817,424 2.0440 -0.60%
2011-01-12 0 3.330 3.330 3.350 3.140 3.350 2,445,560 7,950,970 3.2512 2.039 2.039 2.052 1.923 2.052 3,993,097 1.9912 6.73%
2011-01-11 0 3.120 3.110 3.120 2.960 3.150 1,732,359 5,342,238 3.0838 1.911 1.905 1.911 1.813 1.929 2,828,586 1.8887 6.48%
2011-01-10 0 2.930 2.920 2.940 2.850 2.930 488,000 1,412,070 2.8936 1.794 1.788 1.801 1.745 1.794 796,804 1.7722 1.03%
2011-01-07 0 2.900 2.880 2.900 2.860 2.960 496,440 1,449,124 2.9190 1.776 1.764 1.776 1.752 1.813 810,584 1.7878 0.00%
2011-01-06 0 2.900 2.900 2.910 2.780 2.990 2,896,333 8,375,996 2.8919 1.776 1.776 1.782 1.703 1.831 4,729,116 1.7712 5.45%
2011-01-05 0 2.750 2.740 2.750 2.700 2.750 688,751 1,884,464 2.7361 1.684 1.678 1.684 1.654 1.684 1,124,589 1.6757 1.85%
2011-01-04 0 2.700 2.700 2.710 2.610 2.750 398,000 1,072,510 2.6947 1.654 1.654 1.660 1.598 1.684 649,852 1.6504 1.89%
2011-01-03 0 2.650 2.650 2.670 2.600 2.680 642,296 1,702,770 2.6511 1.623 1.623 1.635 1.592 1.641 1,048,737 1.6236 6.00%
2010-12-31 0 2.500 2.500 2.520 2.450 2.500 166,000 412,400 2.4843 1.531 1.531 1.543 1.500 1.531 271,044 1.5215 3.31%
2010-12-30 0 2.420 2.420 2.450 2.410 2.450 607,776 1,470,838 2.4200 1.482 1.482 1.500 1.476 1.500 992,373 1.4821 0.41%
2010-12-29 0 2.410 2.410 2.430 2.400 2.420 945,183 2,269,091 2.4007 1.476 1.476 1.488 1.470 1.482 1,543,290 1.4703 0.42%
2010-12-28 0 2.400 2.400 2.430 2.380 2.430 1,146,000 2,751,580 2.4010 1.470 1.470 1.488 1.458 1.488 1,871,182 1.4705 0.00%
2010-12-24 0 2.400 2.380 2.430 2.380 2.410 108,052 259,485 2.4015 1.470 1.458 1.488 1.458 1.476 176,427 1.4708 0.42%
2010-12-23 0 2.390 2.390 2.430 2.390 2.440 53,000 127,470 2.4051 1.464 1.464 1.488 1.464 1.494 86,538 1.4730 -1.24%
2010-12-22 0 2.420 2.410 2.440 2.410 2.430 2,947,066 7,079,678 2.4023 1.482 1.476 1.494 1.476 1.488 4,811,953 1.4713 0.00%
2010-12-21 0 2.420 2.420 2.450 2.390 2.460 251,724 609,215 2.4202 1.482 1.482 1.500 1.464 1.507 411,014 1.4822 0.83%
2010-12-20 0 2.400 2.390 2.450 2.380 2.400 130,236 311,886 2.3948 1.470 1.464 1.500 1.458 1.470 212,649 1.4667 0.42%
2010-12-17 0 2.390 2.330 2.390 - - 0 0 - 1.464 1.427 1.464 - - 0 - -0.42%
2010-12-16 0 2.400 2.360 2.400 - - 0 0 - 1.470 1.445 1.470 - - 0 - 0.00%
2010-12-15 0 2.400 2.390 2.400 2.400 2.420 139,000 334,060 2.4033 1.470 1.464 1.470 1.470 1.482 226,958 1.4719 -0.41%
2010-12-14 0 2.410 2.390 2.450 2.390 2.450 141,475 340,217 2.4048 1.476 1.464 1.500 1.464 1.500 231,000 1.4728 0.42%
2010-12-13 0 2.400 2.390 2.400 2.390 2.400 101,749 244,135 2.3994 1.470 1.464 1.470 1.464 1.470 166,135 1.4695 0.84%
2010-12-10 0 2.380 2.380 2.400 2.350 2.370 54,000 127,060 2.3530 1.458 1.458 1.470 1.439 1.451 88,171 1.4411 0.00%
2010-12-09 0 2.380 2.380 2.420 2.380 2.380 11,000 26,180 2.3800 1.458 1.458 1.482 1.458 1.458 17,961 1.4576 -0.42%
2010-12-08 0 2.390 2.380 2.410 2.380 2.420 276,000 662,500 2.4004 1.464 1.458 1.476 1.458 1.482 450,651 1.4701 -2.45%
2010-12-07 0 2.450 2.450 2.490 2.400 2.450 6,000 14,650 2.4417 1.500 1.500 1.525 1.470 1.500 9,797 1.4954 -1.21%
2010-12-06 0 2.480 2.480 2.490 2.390 2.480 22,000 53,970 2.4532 1.519 1.519 1.525 1.464 1.519 35,921 1.5024 -0.40%
2010-12-03 0 2.490 2.470 2.500 2.470 2.530 268,000 667,090 2.4891 1.525 1.513 1.531 1.513 1.549 437,589 1.5245 -1.97%
2010-12-02 0 2.540 2.470 2.550 2.480 2.540 336,000 835,960 2.4880 1.556 1.513 1.562 1.519 1.556 548,619 1.5238 0.79%
2010-12-01 0 2.520 2.510 2.520 2.480 2.520 199,192 500,147 2.5109 1.543 1.537 1.543 1.519 1.543 325,240 1.5378 1.61%
2010-11-30 0 2.480 2.450 2.480 2.400 2.500 56,000 139,880 2.4979 1.519 1.500 1.519 1.470 1.531 91,436 1.5298 1.22%
2010-11-29 0 2.450 2.410 2.500 2.450 2.450 19,000 46,550 2.4500 1.500 1.476 1.531 1.500 1.500 31,023 1.5005 0.00%
2010-11-26 0 2.450 2.420 2.480 2.380 2.480 99,000 239,070 2.4148 1.500 1.482 1.519 1.458 1.519 161,647 1.4790 -1.21%
2010-11-25 0 2.480 2.450 2.480 2.470 2.500 156,000 387,390 2.4833 1.519 1.500 1.519 1.513 1.531 254,716 1.5209 0.00%
2010-11-24 0 2.480 2.460 2.500 2.480 2.530 376,000 939,660 2.4991 1.519 1.507 1.531 1.519 1.549 613,931 1.5306 0.00%
2010-11-23 0 2.480 2.460 2.500 2.480 2.500 120,000 299,080 2.4923 1.519 1.507 1.531 1.519 1.531 195,935 1.5264 -3.88%
2010-11-22 0 2.580 2.550 2.630 2.500 2.650 75,000 191,700 2.5560 1.580 1.562 1.611 1.531 1.623 122,460 1.5654 -1.73%
2010-11-19 0 2.700 2.690 2.700 2.680 2.730 98,000 264,430 2.6983 1.608 1.602 1.608 1.596 1.626 164,554 1.6069 0.00%
2010-11-18 0 2.700 2.690 2.700 2.650 2.700 270,792 726,075 2.6813 1.608 1.602 1.608 1.578 1.608 454,694 1.5968 1.12%
2010-11-17 0 2.670 2.640 2.670 2.630 2.670 141,003 372,938 2.6449 1.590 1.572 1.590 1.566 1.590 236,762 1.5752 -0.37%
2010-11-16 0 2.680 2.670 2.700 2.680 2.710 305,000 822,400 2.6964 1.596 1.590 1.608 1.596 1.614 512,133 1.6058 -1.11%
2010-11-15 0 2.710 2.710 2.720 2.700 2.750 160,000 435,500 2.7219 1.614 1.614 1.620 1.608 1.638 268,660 1.6210 -1.09%
2010-11-12 0 2.740 2.700 2.740 2.710 2.760 541,532 1,482,456 2.7375 1.632 1.608 1.632 1.614 1.644 909,300 1.6303 -1.08%
2010-11-11 0 2.770 2.740 2.770 2.740 2.770 356,000 979,550 2.7515 1.650 1.632 1.650 1.632 1.650 597,769 1.6387 -0.36%
2010-11-10 0 2.780 2.740 2.780 2.750 2.780 13,080 35,994 2.7518 1.656 1.632 1.656 1.638 1.656 21,963 1.6388 0.36%
2010-11-09 0 2.770 2.760 2.770 2.760 2.780 66,000 182,830 2.7702 1.650 1.644 1.650 1.644 1.656 110,822 1.6498 0.00%
2010-11-08 0 2.770 2.750 2.770 2.740 2.800 355,000 986,130 2.7778 1.650 1.638 1.650 1.632 1.668 596,090 1.6543 -1.07%
2010-11-05 0 2.800 2.780 2.800 2.760 2.810 561,000 1,565,620 2.7908 1.668 1.656 1.668 1.644 1.673 941,990 1.6620 0.00%
2010-11-04 0 2.800 2.770 2.800 2.740 2.800 519,300 1,439,984 2.7729 1.668 1.650 1.668 1.632 1.668 871,970 1.6514 2.19%
2010-11-03 0 2.740 2.740 2.750 2.730 2.740 217,000 593,850 2.7366 1.632 1.632 1.638 1.626 1.632 364,370 1.6298 0.00%
2010-11-02 0 2.740 2.730 2.750 2.710 2.750 306,006 838,376 2.7397 1.632 1.626 1.638 1.614 1.638 513,823 1.6316 0.37%
2010-11-01 0 2.730 2.720 2.730 2.710 2.730 221,222 602,001 2.7213 1.626 1.620 1.626 1.614 1.626 371,460 1.6206 0.00%
2010-10-29 0 2.730 2.730 2.740 2.720 2.750 158,434 433,830 2.7382 1.626 1.626 1.632 1.620 1.638 266,031 1.6308 -0.73%
2010-10-28 0 2.750 2.720 2.750 2.740 2.750 127,000 348,580 2.7447 1.638 1.620 1.638 1.632 1.638 213,249 1.6346 0.36%
2010-10-27 0 2.740 2.710 2.740 2.720 2.760 258,000 707,650 2.7428 1.632 1.614 1.632 1.620 1.644 433,214 1.6335 0.00%
2010-10-26 0 2.740 2.740 2.750 2.730 2.750 380,000 1,040,160 2.7373 1.632 1.632 1.638 1.626 1.638 638,068 1.6302 -0.72%
2010-10-25 0 2.760 2.740 2.760 2.720 2.770 24,000 65,810 2.7421 1.644 1.632 1.644 1.620 1.650 40,299 1.6330 0.36%
2010-10-22 0 2.750 2.720 2.750 2.720 2.750 367,000 1,002,660 2.7320 1.638 1.620 1.638 1.620 1.638 616,239 1.6271 0.00%
2010-10-21 0 2.750 2.730 2.750 2.710 2.750 325,720 889,321 2.7303 1.638 1.626 1.638 1.614 1.638 546,925 1.6260 1.10%
2010-10-20 0 2.720 2.710 2.740 2.710 2.750 248,142 675,876 2.7237 1.620 1.614 1.632 1.614 1.638 416,662 1.6221 -1.09%
2010-10-19 0 2.750 2.740 2.750 2.720 2.750 230,183 628,401 2.7300 1.638 1.632 1.638 1.620 1.638 386,506 1.6258 1.10%
2010-10-18 0 2.720 2.710 2.730 2.710 2.740 293,000 798,070 2.7238 1.620 1.614 1.626 1.614 1.632 491,984 1.6221 -0.37%
2010-10-15 0 2.730 2.710 2.740 2.710 2.730 302,000 821,760 2.7211 1.626 1.614 1.632 1.614 1.626 507,096 1.6205 -0.73%
2010-10-14 0 2.750 2.750 2.760 2.730 2.760 316,000 866,110 2.7409 1.638 1.638 1.644 1.626 1.644 530,604 1.6323 0.00%
2010-10-13 0 2.750 2.710 2.750 2.680 2.780 1,105,000 3,017,350 2.7306 1.638 1.614 1.638 1.596 1.656 1,855,434 1.6262 0.00%
2010-10-12 0 2.750 2.750 2.770 2.720 2.830 1,066,000 2,969,530 2.7857 1.638 1.638 1.650 1.620 1.685 1,789,948 1.6590 -2.14%
2010-10-11 0 2.810 2.810 2.820 2.780 2.830 797,147 2,232,601 2.8007 1.673 1.673 1.679 1.656 1.685 1,338,510 1.6680 0.00%
2010-10-08 0 2.810 2.800 2.810 2.790 2.840 1,165,806 3,266,978 2.8023 1.673 1.668 1.673 1.662 1.691 1,957,535 1.6689 -0.35%
2010-10-07 0 2.820 2.810 2.850 2.780 2.830 517,489 1,449,885 2.8018 1.679 1.673 1.697 1.656 1.685 868,929 1.6686 0.71%
2010-10-06 0 2.800 2.790 2.800 2.780 2.800 152,000 423,300 2.7849 1.668 1.662 1.668 1.656 1.668 255,227 1.6585 0.36%
2010-10-05 0 2.790 2.770 2.800 2.780 2.790 30,000 83,700 2.7900 1.662 1.650 1.668 1.656 1.662 50,374 1.6616 0.00%
2010-10-04 0 2.790 2.790 2.800 2.780 2.820 840,000 2,349,000 2.7964 1.662 1.662 1.668 1.656 1.679 1,410,466 1.6654 -0.36%
2010-09-30 0 2.800 2.770 2.800 2.760 2.800 44,000 121,930 2.7711 1.668 1.650 1.668 1.644 1.668 73,882 1.6503 0.36%
2010-09-29 0 2.790 2.780 2.800 2.770 2.820 240,966 672,562 2.7911 1.662 1.656 1.668 1.650 1.679 404,612 1.6622 0.00%
2010-09-28 0 2.790 2.760 2.790 2.770 2.840 254,000 709,320 2.7926 1.662 1.644 1.662 1.650 1.691 426,498 1.6631 0.36%
2010-09-27 0 2.780 2.770 2.780 2.770 2.850 1,563,000 4,373,400 2.7981 1.656 1.650 1.656 1.650 1.697 2,624,474 1.6664 -0.36%
2010-09-24 0 2.790 2.780 2.790 2.770 2.800 351,000 979,120 2.7895 1.662 1.656 1.662 1.650 1.668 589,373 1.6613 -0.71%
2010-09-22 0 2.810 2.790 2.810 2.790 2.810 320,000 895,690 2.7990 1.673 1.662 1.673 1.662 1.673 537,320 1.6670 0.00%
2010-09-21 0 2.810 2.800 2.820 2.780 2.850 272,540 767,047 2.8144 1.673 1.668 1.679 1.656 1.697 457,629 1.6761 2.93%
2010-09-20 0 2.730 2.720 2.730 2.660 2.750 671,399 1,821,521 2.7130 1.626 1.620 1.626 1.584 1.638 1,127,363 1.6157 3.02%
2010-09-17 0 2.650 2.650 2.700 2.640 2.700 17,300 45,758 2.6450 1.578 1.578 1.608 1.572 1.608 29,049 1.5752 0.38%
2010-09-16 0 2.640 2.620 2.640 2.620 2.640 75,000 197,460 2.6328 1.572 1.560 1.572 1.560 1.572 125,934 1.5680 0.00%
2010-09-15 0 2.640 2.630 2.650 2.640 2.640 44,000 115,960 2.6355 1.572 1.566 1.578 1.572 1.572 73,882 1.5695 -0.38%
2010-09-14 0 2.650 2.600 2.670 2.630 2.650 75,000 197,750 2.6367 1.578 1.548 1.590 1.566 1.578 125,934 1.5703 1.53%
2010-09-13 0 2.610 2.610 2.630 2.600 2.610 43,194 112,303 2.6000 1.554 1.554 1.566 1.548 1.554 72,528 1.5484 0.00%
2010-09-10 0 2.610 2.600 2.630 2.600 2.630 98,000 255,150 2.6036 1.554 1.548 1.566 1.548 1.566 164,554 1.5506 -0.76%
2010-09-09 0 2.630 2.610 2.650 2.600 2.690 181,705 480,008 2.6417 1.566 1.554 1.578 1.548 1.602 305,106 1.5733 1.54%
2010-09-08 0 2.590 2.580 2.590 2.580 2.590 80,000 206,700 2.5838 1.542 1.537 1.542 1.537 1.542 134,330 1.5387 0.39%
2010-09-07 0 2.580 2.570 2.600 2.550 2.590 86,000 222,190 2.5836 1.537 1.531 1.548 1.519 1.542 144,405 1.5387 0.00%
2010-09-06 0 2.580 2.570 2.590 2.570 2.590 61,000 157,560 2.5830 1.537 1.531 1.542 1.531 1.542 102,427 1.5383 0.39%
2010-09-03 0 2.570 2.560 2.590 2.540 2.580 121,000 309,180 2.5552 1.531 1.525 1.542 1.513 1.537 203,174 1.5217 0.00%
2010-09-02 0 2.570 2.550 2.590 - - 60,000 153,600 2.5600 1.531 1.519 1.542 - - 100,748 1.5246 0.00%
2010-09-01 0 2.570 2.590 2.600 2.540 2.570 285,000 726,750 2.5500 1.531 1.542 1.548 1.513 1.531 478,551 1.5186 -0.77%
2010-08-31 0 2.590 2.580 2.600 2.560 2.590 106,684 273,160 2.5605 1.542 1.537 1.548 1.525 1.542 179,136 1.5249 0.00%
2010-08-30 0 2.590 2.550 2.590 2.560 2.600 207,000 532,600 2.5729 1.542 1.519 1.542 1.525 1.548 347,579 1.5323 1.57%
2010-08-27 0 2.550 2.540 2.550 2.550 2.570 103,000 263,070 2.5541 1.519 1.513 1.519 1.519 1.531 172,950 1.5211 -0.39%
2010-08-26 0 2.560 2.540 2.570 2.520 2.560 22,000 56,130 2.5514 1.525 1.513 1.531 1.501 1.525 36,941 1.5195 0.39%
2010-08-25 0 2.550 2.540 2.560 2.520 2.560 43,000 109,650 2.5500 1.519 1.513 1.525 1.501 1.525 72,202 1.5186 -1.16%
2010-08-24 0 2.580 2.590 2.600 2.580 2.610 76,000 197,500 2.5987 1.537 1.542 1.548 1.537 1.554 127,614 1.5476 -0.77%
2010-08-23 0 2.600 2.570 2.600 2.600 2.620 96,000 250,050 2.6047 1.548 1.531 1.548 1.548 1.560 161,196 1.5512 -1.52%
2010-08-20 0 2.640 2.600 2.640 2.590 2.640 121,000 314,740 2.6012 1.572 1.548 1.572 1.542 1.572 203,174 1.5491 0.00%
2010-08-19 0 2.640 2.630 2.650 2.580 2.640 109,000 286,120 2.6250 1.572 1.566 1.578 1.537 1.572 183,025 1.5633 1.54%
2010-08-18 0 2.600 2.580 2.600 2.600 2.610 80,000 208,200 2.6025 1.548 1.537 1.548 1.548 1.554 134,330 1.5499 -0.38%
2010-08-17 0 2.610 2.610 2.640 2.600 2.610 116,000 302,100 2.6043 1.554 1.554 1.572 1.548 1.554 194,779 1.5510 -0.38%
2010-08-16 0 2.620 2.610 2.620 2.550 2.620 229,000 593,040 2.5897 1.560 1.554 1.560 1.519 1.560 384,520 1.5423 0.77%
2010-08-13 0 2.600 2.580 2.600 2.580 2.610 112,000 290,670 2.5953 1.548 1.537 1.548 1.537 1.554 188,062 1.5456 0.00%
2010-08-12 0 2.600 2.580 2.630 2.580 2.600 251,700 653,330 2.5957 1.548 1.537 1.566 1.537 1.548 422,636 1.5458 -1.89%
2010-08-11 0 2.650 2.550 2.660 2.600 2.650 51,000 134,150 2.6304 1.578 1.519 1.584 1.548 1.578 85,635 1.5665 -0.38%
2010-08-10 0 2.660 2.660 2.670 2.660 2.700 188,000 503,240 2.6768 1.584 1.584 1.590 1.584 1.608 315,676 1.5942 -2.21%
2010-08-09 0 2.720 2.700 2.720 2.630 2.720 517,363 1,377,986 2.6635 1.620 1.608 1.620 1.566 1.620 868,718 1.5862 3.42%
2010-08-06 0 2.630 2.630 2.640 2.630 2.650 207,000 546,630 2.6407 1.566 1.566 1.572 1.566 1.578 347,579 1.5727 -0.75%
2010-08-05 0 2.650 2.640 2.660 2.620 2.650 419,000 1,106,910 2.6418 1.578 1.572 1.584 1.560 1.578 703,554 1.5733 1.92%
2010-08-04 0 2.600 2.600 2.620 2.600 2.650 235,750 617,325 2.6186 1.548 1.548 1.560 1.548 1.578 395,854 1.5595 -0.38%
2010-08-03 0 2.610 2.610 2.620 2.580 2.660 484,000 1,274,560 2.6334 1.554 1.554 1.560 1.537 1.584 812,697 1.5683 1.16%
2010-08-02 0 2.580 2.550 2.580 2.540 2.580 106,749 272,834 2.5558 1.537 1.519 1.537 1.513 1.537 179,245 1.5221 1.98%
2010-07-30 0 2.530 2.500 2.530 2.480 2.670 74,000 186,810 2.5245 1.507 1.489 1.507 1.477 1.590 124,255 1.5034 2.85%
2010-07-29 0 2.460 2.460 2.480 2.460 2.460 1,118,000 2,750,280 2.4600 1.465 1.465 1.477 1.465 1.465 1,877,263 1.4650 -1.60%
2010-07-28 0 2.500 2.450 2.510 2.450 2.500 1,123,000 2,757,680 2.4556 1.489 1.459 1.495 1.459 1.489 1,885,658 1.4624 0.40%
2010-07-27 0 2.490 2.470 2.490 2.480 2.530 577,000 1,438,810 2.4936 1.483 1.471 1.483 1.477 1.507 968,856 1.4851 -1.19%
2010-07-26 0 2.520 2.510 2.520 2.510 2.530 848,000 2,137,320 2.5204 1.501 1.495 1.501 1.495 1.507 1,423,899 1.5010 -0.40%
2010-07-23 0 2.530 2.520 2.560 2.530 2.600 145,400 372,558 2.5623 1.507 1.501 1.525 1.507 1.548 244,145 1.5260 -1.17%
2010-07-22 0 2.560 2.560 2.580 2.450 2.600 194,800 494,080 2.5363 1.525 1.525 1.537 1.459 1.548 327,094 1.5105 4.49%
2010-07-21 0 2.450 2.440 2.450 2.450 2.450 60,000 147,000 2.4500 1.459 1.453 1.459 1.459 1.459 100,748 1.4591 0.00%
2010-07-20 0 2.450 2.430 2.460 2.400 2.460 138,000 336,480 2.4383 1.459 1.447 1.465 1.429 1.465 231,719 1.4521 2.08%
2010-07-19 0 2.400 2.390 2.410 2.370 2.400 108,890 259,600 2.3841 1.429 1.423 1.435 1.411 1.429 182,840 1.4198 -0.41%
2010-07-16 0 2.410 2.400 2.410 2.320 2.410 82,000 196,120 2.3917 1.435 1.429 1.435 1.382 1.435 137,688 1.4244 0.84%
2010-07-15 0 2.390 2.380 2.440 2.390 2.400 26,866 64,235 2.3909 1.423 1.417 1.453 1.423 1.429 45,111 1.4239 -0.42%
2010-07-14 0 2.400 2.400 2.410 2.380 2.410 173,000 414,900 2.3983 1.429 1.429 1.435 1.417 1.435 290,489 1.4283 0.42%
2010-07-13 0 2.390 2.370 2.400 2.330 2.390 73,000 172,900 2.3685 1.423 1.411 1.429 1.388 1.423 122,576 1.4106 0.84%
2010-07-12 0 2.370 2.370 2.380 2.300 2.460 31,210 73,770 2.3637 1.411 1.411 1.417 1.370 1.465 52,406 1.4077 0.42%
2010-07-09 0 2.360 2.350 2.360 2.340 2.370 167,000 393,500 2.3563 1.405 1.400 1.405 1.394 1.411 280,414 1.4033 0.43%
2010-07-08 0 2.350 2.310 2.350 2.310 2.350 228,201 532,322 2.3327 1.400 1.376 1.400 1.376 1.400 383,178 1.3892 0.00%
2010-07-07 0 2.350 2.290 2.350 - - 0 0 - 1.400 1.364 1.400 - - 0 - 0.00%
2010-07-06 0 2.350 2.340 2.370 2.340 2.350 200,000 469,600 2.3480 1.400 1.394 1.411 1.394 1.400 335,825 1.3983 0.43%
2010-07-05 0 2.340 2.280 2.340 - - 0 0 - 1.394 1.358 1.394 - - 0 - -0.43%
2010-07-02 0 2.350 2.280 2.350 2.300 2.350 81,000 187,850 2.3191 1.400 1.358 1.400 1.370 1.400 136,009 1.3812 0.00%
2010-06-30 0 2.350 2.350 2.360 2.340 2.340 15,500 36,160 2.3329 1.400 1.400 1.405 1.394 1.394 26,026 1.3894 -1.26%
2010-06-29 0 2.380 2.350 2.390 2.350 2.400 90,000 214,300 2.3811 1.417 1.400 1.423 1.400 1.429 151,121 1.4181 -1.65%
2010-06-28 0 2.420 2.420 2.490 2.380 2.390 50,000 119,100 2.3820 1.441 1.441 1.483 1.417 1.423 83,956 1.4186 0.00%
2010-06-25 0 2.420 2.420 2.450 2.410 2.420 141,000 340,010 2.4114 1.441 1.441 1.459 1.435 1.441 236,757 1.4361 -1.22%
2010-06-24 0 2.450 2.450 2.460 2.400 2.420 353,182 854,759 2.4202 1.459 1.459 1.465 1.429 1.441 593,037 1.4413 -1.21%
2010-06-23 0 2.480 2.400 2.480 2.480 2.480 5,000 12,400 2.4800 1.477 1.429 1.477 1.477 1.477 8,396 1.4770 1.64%
2010-06-22 0 2.440 2.400 2.480 2.400 2.440 49,000 117,810 2.4043 1.453 1.429 1.477 1.429 1.453 82,277 1.4319 1.24%
2010-06-21 0 2.410 2.410 2.440 2.400 2.500 52,233 125,602 2.4046 1.435 1.435 1.453 1.429 1.489 87,706 1.4321 2.99%
2010-06-18 0 2.340 2.330 2.340 2.320 2.340 144,000 334,480 2.3228 1.394 1.388 1.394 1.382 1.394 241,794 1.3833 0.86%
2010-06-17 0 2.320 2.260 2.330 - - 47 101 2.1489 1.382 1.346 1.388 - - 79 1.2798 0.00%
2010-06-15 0 2.320 2.320 2.340 2.310 2.320 34,000 78,550 2.3103 1.382 1.382 1.394 1.376 1.382 57,090 1.3759 0.00%
2010-06-14 0 2.320 2.310 2.340 2.320 2.320 40,000 92,800 2.3200 1.382 1.376 1.394 1.382 1.382 67,165 1.3817 -0.43%
2010-06-11 0 2.330 2.300 2.330 2.330 2.330 5,000 11,650 2.3300 1.388 1.370 1.388 1.388 1.388 8,396 1.3876 1.30%
2010-06-10 0 2.300 2.290 2.330 2.300 2.300 56,000 128,800 2.3000 1.370 1.364 1.388 1.370 1.370 94,031 1.3698 0.88%
2010-06-09 0 2.280 2.280 2.310 2.280 2.310 108,000 248,580 2.3017 1.358 1.358 1.376 1.358 1.376 181,346 1.3708 -0.87%
2010-06-08 0 2.300 2.300 2.330 2.290 2.290 20,000 45,800 2.2900 1.370 1.370 1.388 1.364 1.364 33,583 1.3638 0.88%
2010-06-07 0 2.280 2.280 2.290 2.220 2.290 26,080 59,192 2.2696 1.358 1.358 1.364 1.322 1.364 43,792 1.3517 -2.98%
2010-06-04 0 2.350 2.330 2.370 - - 0 0 - 1.400 1.388 1.411 - - 0 - 0.00%
2010-06-03 0 2.350 2.350 2.400 2.300 2.350 60,000 138,520 2.3087 1.400 1.400 1.429 1.370 1.400 100,748 1.3749 0.00%
2010-06-02 0 2.350 2.200 2.350 - - 0 0 - 1.400 1.310 1.400 - - 0 - -1.67%
2010-06-01 0 2.390 2.230 2.390 2.400 2.400 5,000 12,000 2.4000 1.423 1.328 1.423 1.429 1.429 8,396 1.4293 3.91%
2010-05-31 0 2.300 2.270 2.320 - - 0 0 - 1.370 1.352 1.382 - - 0 - 0.00%
2010-05-28 0 2.300 2.270 2.300 2.270 2.380 87,000 200,020 2.2991 1.370 1.352 1.370 1.352 1.417 146,084 1.3692 3.60%
2010-05-27 0 2.220 2.210 2.240 2.160 2.230 153,000 336,630 2.2002 1.322 1.316 1.334 1.286 1.328 256,906 1.3103 4.23%
2010-05-26 0 2.130 2.110 2.130 2.080 2.130 91,685 192,150 2.0958 1.269 1.257 1.269 1.239 1.269 153,951 1.2481 2.40%
2010-05-25 0 2.080 2.080 2.140 2.070 2.180 46,000 95,370 2.0733 1.239 1.239 1.274 1.233 1.298 77,240 1.2347 -4.59%
2010-05-24 0 2.180 2.160 2.210 2.180 2.190 53,000 115,740 2.1838 1.298 1.286 1.316 1.298 1.304 88,994 1.3005 1.87%
2010-05-20 0 2.140 2.140 2.150 2.100 2.110 25,000 52,700 2.1080 1.274 1.274 1.280 1.251 1.257 41,978 1.2554 -2.73%
2010-05-19 0 2.200 2.100 2.220 2.200 2.200 20,000 44,000 2.2000 1.310 1.251 1.322 1.310 1.310 33,583 1.3102 -0.45%
2010-05-18 0 2.210 2.210 2.230 2.200 2.240 43,000 95,770 2.2272 1.316 1.316 1.328 1.310 1.334 72,202 1.3264 0.00%
2010-05-17 0 2.210 2.200 2.230 2.200 2.230 102,000 226,870 2.2242 1.316 1.310 1.328 1.310 1.328 171,271 1.3246 -4.33%
2010-05-14 0 2.310 2.300 2.330 2.310 2.350 257,000 598,350 2.3282 1.376 1.370 1.388 1.376 1.400 431,535 1.3866 -3.35%
2010-05-13 0 2.390 2.360 2.390 2.390 2.420 252,089 603,110 2.3924 1.423 1.405 1.423 1.423 1.441 423,289 1.4248 0.42%
2010-05-12 0 2.380 2.330 2.380 2.330 2.380 32,000 74,640 2.3325 1.417 1.388 1.417 1.388 1.417 53,732 1.3891 0.42%
2010-05-11 0 2.370 2.360 2.380 2.340 2.370 13,000 30,580 2.3523 1.411 1.405 1.417 1.394 1.411 21,829 1.4009 -1.66%
2010-05-10 0 2.410 2.360 2.410 2.330 2.450 32,000 76,130 2.3791 1.435 1.405 1.435 1.388 1.459 53,732 1.4168 0.42%
2010-05-07 0 2.400 2.390 2.400 2.250 2.480 303,000 722,060 2.3830 1.429 1.423 1.429 1.340 1.477 508,775 1.4192 2.56%
2010-05-06 0 2.340 2.340 2.380 2.290 2.320 82,000 189,140 2.3066 1.394 1.394 1.417 1.364 1.382 137,688 1.3737 -4.88%
2010-05-05 0 2.460 2.420 2.460 2.460 2.500 40,000 99,040 2.4760 1.465 1.441 1.465 1.465 1.489 67,165 1.4746 -1.60%
2010-05-04 0 2.500 2.460 2.500 2.460 2.500 107,000 264,310 2.4702 1.489 1.465 1.489 1.465 1.489 179,666 1.4711 -0.40%
2010-05-03 0 2.510 2.510 2.520 2.490 2.540 57,000 142,140 2.4937 1.495 1.495 1.501 1.483 1.513 95,710 1.4851 -1.67%
2010-04-30 0 2.600 2.600 2.620 2.550 2.650 203,000 526,720 2.5947 1.520 1.520 1.532 1.491 1.549 347,183 1.5171 3.17%
2010-04-29 0 2.520 2.500 2.520 2.450 2.520 137,000 340,170 2.4830 1.473 1.462 1.473 1.433 1.473 234,306 1.4518 3.70%
2010-04-28 0 2.430 2.420 2.470 2.420 2.490 803,000 1,972,120 2.4559 1.421 1.415 1.444 1.415 1.456 1,373,340 1.4360 -3.57%
2010-04-27 0 2.520 2.510 2.520 2.510 2.560 521,000 1,320,530 2.5346 1.473 1.468 1.473 1.468 1.497 891,046 1.4820 -2.70%
2010-04-26 0 2.590 2.560 2.590 2.560 2.620 188,077 484,383 2.5755 1.514 1.497 1.514 1.497 1.532 321,661 1.5059 -0.38%
2010-04-23 0 2.600 2.600 2.630 2.590 2.660 264,000 692,360 2.6226 1.520 1.520 1.538 1.514 1.555 451,509 1.5334 -2.99%
2010-04-22 0 2.680 2.670 2.680 2.650 2.690 198,823 530,720 2.6693 1.567 1.561 1.567 1.549 1.573 340,039 1.5608 0.00%
2010-04-21 0 2.680 2.670 2.690 2.660 2.700 535,600 1,431,670 2.6730 1.567 1.561 1.573 1.555 1.579 916,016 1.5629 0.75%
2010-04-20 0 2.660 2.650 2.660 2.640 2.680 174,000 460,150 2.6445 1.555 1.549 1.555 1.544 1.567 297,585 1.5463 0.00%
2010-04-19 0 2.660 2.620 2.660 2.620 2.700 344,000 912,510 2.6526 1.555 1.532 1.555 1.532 1.579 588,330 1.5510 -3.27%
2010-04-16 0 2.750 2.700 2.760 2.710 2.750 401,000 1,090,030 2.7183 1.608 1.579 1.614 1.585 1.608 685,815 1.5894 -1.08%
2010-04-15 0 2.780 2.750 2.780 2.750 2.820 269,000 745,320 2.7707 1.625 1.608 1.625 1.608 1.649 460,060 1.6200 -0.71%
2010-04-14 0 2.800 2.790 2.800 2.780 2.810 108,000 303,200 2.8074 1.637 1.631 1.637 1.625 1.643 184,708 1.6415 -0.36%
2010-04-13 0 2.810 2.800 2.820 2.800 2.840 273,000 766,530 2.8078 1.643 1.637 1.649 1.637 1.661 466,901 1.6417 -1.75%
2010-04-12 0 2.860 2.830 2.860 2.840 2.870 84,000 239,520 2.8514 1.672 1.655 1.672 1.661 1.678 143,662 1.6672 0.35%
2010-04-09 0 2.850 2.830 2.850 2.840 2.900 163,000 464,740 2.8512 1.666 1.655 1.666 1.661 1.696 278,773 1.6671 0.00%
2010-04-08 0 2.850 2.830 2.850 2.750 2.850 67,000 190,750 2.8470 1.666 1.655 1.666 1.608 1.666 114,588 1.6647 0.00%
2010-04-07 0 2.850 2.820 2.850 2.810 2.850 136,175 385,907 2.8339 1.666 1.649 1.666 1.643 1.666 232,895 1.6570 0.00%
2010-04-01 0 2.850 2.840 2.850 2.820 2.850 103,000 291,850 2.8335 1.666 1.661 1.666 1.649 1.666 176,157 1.6568 0.00%
2010-03-31 0 2.850 2.820 2.850 2.810 2.920 513,141 1,463,242 2.8515 1.666 1.649 1.666 1.643 1.707 877,605 1.6673 -0.70%
2010-03-30 0 2.870 2.860 2.870 2.800 2.870 285,000 810,270 2.8431 1.678 1.672 1.678 1.637 1.678 487,425 1.6623 3.61%
2010-03-29 0 2.770 2.750 2.790 2.770 2.800 85,000 236,320 2.7802 1.620 1.608 1.631 1.620 1.637 145,372 1.6256 -1.42%
2010-03-26 0 2.810 2.810 2.880 2.800 2.900 86,000 242,950 2.8250 1.643 1.643 1.684 1.637 1.696 147,082 1.6518 0.00%
2010-03-25 0 2.810 2.770 2.810 2.780 2.830 114,000 319,870 2.8059 1.643 1.620 1.643 1.625 1.655 194,970 1.6406 -1.06%
2010-03-24 0 2.840 2.810 2.840 2.840 2.850 49,000 139,420 2.8453 1.661 1.643 1.661 1.661 1.666 83,803 1.6637 0.35%
2010-03-23 0 2.830 2.830 2.840 2.800 2.850 293,000 829,290 2.8303 1.655 1.655 1.661 1.637 1.666 501,107 1.6549 0.71%
2010-03-22 0 2.810 2.810 2.820 2.790 2.850 277,000 780,120 2.8163 1.643 1.643 1.649 1.631 1.666 473,742 1.6467 -2.09%
2010-03-19 0 2.870 2.870 2.880 2.850 2.900 217,000 622,260 2.8676 1.678 1.678 1.684 1.666 1.696 371,127 1.6767 -0.35%
2010-03-18 0 2.880 2.870 2.890 2.860 2.920 266,000 765,810 2.8790 1.684 1.678 1.690 1.672 1.707 454,930 1.6834 -1.03%
2010-03-17 0 2.910 2.890 2.910 2.910 2.980 550,000 1,621,700 2.9485 1.701 1.690 1.701 1.701 1.742 940,644 1.7240 -0.34%
2010-03-16 0 2.920 2.920 2.930 2.860 2.950 393,002 1,144,545 2.9123 1.707 1.707 1.713 1.672 1.725 672,136 1.7028 4.29%
2010-03-15 0 2.800 2.790 2.830 2.710 2.820 100,000 276,340 2.7634 1.637 1.631 1.655 1.585 1.649 171,026 1.6158 1.45%
2010-03-12 0 2.760 2.750 2.770 2.740 2.780 324,000 893,430 2.7575 1.614 1.608 1.620 1.602 1.625 554,125 1.6123 2.99%
2010-03-11 0 2.680 2.700 2.710 2.620 2.730 520,000 1,394,590 2.6819 1.567 1.579 1.585 1.532 1.596 889,336 1.5681 1.90%
2010-03-10 0 2.630 2.620 2.650 2.560 2.650 379,000 990,860 2.6144 1.538 1.532 1.549 1.497 1.549 648,189 1.5287 0.77%
2010-03-09 0 2.610 2.610 2.620 2.590 2.640 350,059 913,499 2.6096 1.526 1.526 1.532 1.514 1.544 598,692 1.5258 0.77%
2010-03-08 0 2.590 2.570 2.590 2.500 2.600 261,000 673,590 2.5808 1.514 1.503 1.514 1.462 1.520 446,378 1.5090 1.57%
2010-03-05 0 2.550 2.500 2.550 2.490 2.550 235,500 590,250 2.5064 1.491 1.462 1.491 1.456 1.491 402,767 1.4655 2.41%
2010-03-04 0 2.490 2.460 2.490 2.490 2.530 135,000 338,410 2.5067 1.456 1.438 1.456 1.456 1.479 230,885 1.4657 -2.35%
2010-03-03 0 2.550 2.530 2.550 2.530 2.580 210,000 533,070 2.5384 1.491 1.479 1.491 1.479 1.509 359,155 1.4842 0.39%
2010-03-02 0 2.540 2.530 2.550 2.530 2.550 122,000 309,990 2.5409 1.485 1.479 1.491 1.479 1.491 208,652 1.4857 0.79%
2010-03-01 0 2.520 2.520 2.540 2.520 2.570 313,000 794,820 2.5394 1.473 1.473 1.485 1.473 1.503 535,312 1.4848 0.40%
2010-02-26 0 2.510 2.510 2.520 2.480 2.520 576,000 1,446,240 2.5108 1.468 1.468 1.473 1.450 1.473 985,111 1.4681 -0.40%
2010-02-25 0 2.520 2.530 2.550 2.520 2.560 381,150 965,094 2.5321 1.473 1.479 1.491 1.473 1.497 651,866 1.4805 -1.95%
2010-02-24 0 2.570 2.560 2.570 2.430 2.570 709,000 1,789,790 2.5244 1.503 1.497 1.503 1.421 1.503 1,212,575 1.4760 3.21%
2010-02-23 0 2.490 2.480 2.510 2.450 2.530 762,000 1,899,870 2.4933 1.456 1.450 1.468 1.433 1.479 1,303,219 1.4578 0.00%
2010-02-22 0 2.490 2.450 2.490 2.420 2.490 261,000 643,860 2.4669 1.456 1.433 1.456 1.415 1.456 446,378 1.4424 3.32%
2010-02-19 0 2.410 2.390 2.410 2.390 2.410 66,040 158,253 2.3963 1.409 1.397 1.409 1.397 1.409 112,946 1.4011 -1.23%
2010-02-18 0 2.440 2.420 2.440 2.420 2.440 164,333 400,289 2.4358 1.427 1.415 1.427 1.415 1.427 281,052 1.4243 -0.41%
2010-02-17 0 2.450 2.430 2.450 2.450 2.450 80,000 196,000 2.4500 1.433 1.421 1.433 1.433 1.433 136,821 1.4325 1.66%
2010-02-12 0 2.410 2.410 2.460 2.410 2.460 71,027 171,774 2.4184 1.409 1.409 1.438 1.409 1.438 121,475 1.4141 -0.41%
2010-02-11 0 2.420 2.440 2.450 2.400 2.440 197,000 476,890 2.4208 1.415 1.427 1.433 1.403 1.427 336,922 1.4154 0.41%
2010-02-10 0 2.410 2.410 2.420 2.350 2.400 271,000 648,870 2.3944 1.409 1.409 1.415 1.374 1.403 463,481 1.4000 0.00%
2010-02-09 0 2.410 2.400 2.410 2.330 2.410 466,000 1,108,790 2.3794 1.409 1.403 1.409 1.362 1.409 796,982 1.3912 1.26%
2010-02-08 0 2.380 2.370 2.430 2.370 2.400 395,000 939,970 2.3797 1.392 1.386 1.421 1.386 1.403 675,553 1.3914 -1.65%
2010-02-05 0 2.420 2.390 2.420 2.360 2.420 66,000 157,100 2.3803 1.415 1.397 1.415 1.380 1.415 112,877 1.3918 -1.63%
2010-02-04 0 2.460 2.430 2.480 2.410 2.480 40,000 97,100 2.4275 1.438 1.421 1.450 1.409 1.450 68,410 1.4194 0.00%
2010-02-03 0 2.460 2.420 2.500 - - 0 0 - 1.438 1.415 1.462 - - 0 - 0.00%
2010-02-02 0 2.460 2.420 2.460 2.410 2.460 90,000 219,690 2.4410 1.438 1.415 1.438 1.409 1.438 153,924 1.4273 -0.81%
2010-02-01 0 2.480 2.440 2.480 2.420 2.480 331,000 810,540 2.4488 1.450 1.427 1.450 1.415 1.450 566,097 1.4318 0.40%
2010-01-29 0 2.470 2.400 2.470 2.370 2.500 516,000 1,252,990 2.4283 1.444 1.403 1.444 1.386 1.462 882,495 1.4198 4.22%
2010-01-28 0 2.370 2.350 2.420 2.360 2.500 527,000 1,253,360 2.3783 1.386 1.374 1.415 1.380 1.462 901,308 1.3906 -0.84%
2010-01-27 0 2.390 2.380 2.400 2.370 2.410 710,000 1,695,770 2.3884 1.397 1.392 1.403 1.386 1.409 1,214,286 1.3965 0.42%
2010-01-26 0 2.380 2.380 2.400 2.370 2.410 142,000 339,240 2.3890 1.392 1.392 1.403 1.386 1.409 242,857 1.3969 -2.06%
2010-01-25 0 2.430 2.430 2.470 2.370 2.460 217,000 526,750 2.4274 1.421 1.421 1.444 1.386 1.438 371,127 1.4193 -1.62%
2010-01-22 0 2.470 2.450 2.480 2.370 2.480 694,333 1,669,329 2.4042 1.444 1.433 1.450 1.386 1.450 1,187,491 1.4058 -1.98%
2010-01-21 0 2.520 2.510 2.520 2.510 2.600 453,000 1,156,340 2.5526 1.473 1.468 1.473 1.468 1.520 774,748 1.4925 -3.82%
2010-01-20 0 2.620 2.620 2.640 2.490 2.620 946,000 2,446,040 2.5857 1.532 1.532 1.544 1.456 1.532 1,617,907 1.5119 4.80%
2010-01-19 0 2.500 2.470 2.500 2.430 2.500 319,000 789,590 2.4752 1.462 1.444 1.462 1.421 1.462 545,573 1.4473 2.88%
2010-01-18 0 2.430 2.430 2.450 2.420 2.460 210,000 513,000 2.4429 1.421 1.421 1.433 1.415 1.438 359,155 1.4284 -0.41%
2010-01-15 0 2.440 2.420 2.440 2.410 2.440 241,000 582,560 2.4173 1.427 1.415 1.427 1.409 1.427 412,173 1.4134 1.24%
2010-01-14 0 2.410 2.390 2.410 2.390 2.420 849,000 2,043,830 2.4073 1.409 1.397 1.409 1.397 1.415 1,452,012 1.4076 1.69%
2010-01-13 0 2.370 2.370 2.390 2.350 2.470 626,000 1,506,670 2.4068 1.386 1.386 1.397 1.374 1.444 1,070,624 1.4073 -5.20%
2010-01-12 0 2.500 2.490 2.510 2.470 2.510 1,098,167 2,741,166 2.4961 1.462 1.456 1.468 1.444 1.468 1,878,153 1.4595 0.00%
2010-01-11 0 2.500 2.490 2.500 2.450 2.520 590,000 1,467,960 2.4881 1.462 1.456 1.462 1.433 1.473 1,009,054 1.4548 2.04%
2010-01-08 0 2.450 2.440 2.460 2.350 2.490 1,061,400 2,596,562 2.4464 1.433 1.427 1.438 1.374 1.456 1,815,271 1.4304 5.60%
2010-01-07 0 2.320 2.310 2.340 2.270 2.350 1,748,000 4,045,670 2.3145 1.357 1.351 1.368 1.327 1.374 2,989,537 1.3533 2.20%
2010-01-06 0 2.270 2.260 2.270 2.220 2.280 154,000 348,020 2.2599 1.327 1.321 1.327 1.298 1.333 263,380 1.3214 -0.44%
2010-01-05 0 2.280 2.250 2.260 2.120 2.280 1,203,132 2,657,169 2.2085 1.333 1.316 1.321 1.240 1.333 2,057,670 1.2913 9.62%
2010-01-04 0 2.080 2.080 2.100 2.070 2.090 117,000 242,990 2.0768 1.216 1.216 1.228 1.210 1.222 200,101 1.2143 0.00%
2009-12-31 0 2.080 2.080 2.100 2.060 2.100 103,500 216,110 2.0880 1.216 1.216 1.228 1.204 1.228 177,012 1.2209 -0.48%
2009-12-30 0 2.090 2.080 2.100 2.080 2.100 361,000 752,500 2.0845 1.222 1.216 1.228 1.216 1.228 617,404 1.2188 0.48%
2009-12-29 0 2.080 2.080 2.100 2.050 2.100 490,000 1,023,460 2.0887 1.216 1.216 1.228 1.199 1.228 838,028 1.2213 0.97%
2009-12-28 0 2.060 2.060 2.080 2.050 2.100 271,000 563,580 2.0796 1.204 1.204 1.216 1.199 1.228 463,481 1.2160 -0.48%
2009-12-24 0 2.070 2.020 2.070 2.010 2.070 143,000 289,890 2.0272 1.210 1.181 1.210 1.175 1.210 244,567 1.1853 1.97%
2009-12-23 0 2.030 2.030 2.040 2.000 2.030 81,000 163,500 2.0185 1.187 1.187 1.193 1.169 1.187 138,531 1.1802 1.50%
2009-12-22 0 2.000 2.000 2.030 1.980 2.050 334,000 668,960 2.0029 1.169 1.169 1.187 1.158 1.199 571,227 1.1711 2.04%
2009-12-21 0 1.960 1.940 1.990 1.930 2.060 735,000 1,462,230 1.9894 1.146 1.134 1.164 1.128 1.204 1,257,042 1.1632 -6.67%
2009-12-18 0 2.100 2.100 2.120 2.100 2.170 106,000 223,360 2.1072 1.228 1.228 1.240 1.228 1.269 181,288 1.2321 -4.11%
2009-12-17 0 2.190 2.140 2.190 2.140 2.190 300,000 649,910 2.1664 1.281 1.251 1.281 1.251 1.281 513,078 1.2667 0.92%
2009-12-16 0 2.170 2.120 2.170 2.120 2.200 95,000 206,440 2.1731 1.269 1.240 1.269 1.240 1.286 162,475 1.2706 -1.36%
2009-12-15 0 2.200 2.130 2.200 2.130 2.200 168,000 362,890 2.1601 1.286 1.245 1.286 1.245 1.286 287,324 1.2630 0.00%
2009-12-14 0 2.200 2.180 2.200 2.200 2.240 72,000 159,220 2.2114 1.286 1.275 1.286 1.286 1.310 123,139 1.2930 0.00%
2009-12-11 0 2.200 2.180 2.200 2.150 2.230 85,000 187,580 2.2068 1.286 1.275 1.286 1.257 1.304 145,372 1.2903 1.85%
2009-12-10 0 2.160 2.140 2.170 2.150 2.240 181,000 396,690 2.1917 1.263 1.251 1.269 1.257 1.310 309,557 1.2815 -2.70%
2009-12-09 0 2.220 2.200 2.220 2.190 2.280 419,353 931,298 2.2208 1.298 1.286 1.298 1.281 1.333 717,203 1.2985 -1.33%
2009-12-08 0 2.250 2.250 2.260 2.210 2.290 347,000 784,960 2.2621 1.316 1.316 1.321 1.292 1.339 593,461 1.3227 -1.75%
2009-12-07 0 2.290 2.250 2.290 2.250 2.320 94,000 213,830 2.2748 1.339 1.316 1.339 1.316 1.357 160,765 1.3301 -1.29%
2009-12-04 0 2.320 2.310 2.350 2.250 2.350 132,000 304,970 2.3104 1.357 1.351 1.374 1.316 1.374 225,755 1.3509 -2.11%
2009-12-03 0 2.370 2.330 2.370 2.320 2.370 326,000 761,410 2.3356 1.386 1.362 1.386 1.357 1.386 557,545 1.3656 3.04%
2009-12-02 0 2.300 2.270 2.330 2.270 2.350 144,539 332,827 2.3027 1.345 1.327 1.362 1.327 1.374 247,199 1.3464 1.32%
2009-12-01 0 2.270 2.270 2.290 2.220 2.270 31,767 70,936 2.2330 1.327 1.327 1.339 1.298 1.327 54,330 1.3057 0.44%
2009-11-30 0 2.260 2.220 2.260 2.180 2.260 235,000 526,300 2.2396 1.321 1.298 1.321 1.275 1.321 401,911 1.3095 5.61%
2009-11-27 0 2.140 2.140 2.180 2.120 2.300 828,500 1,802,080 2.1751 1.251 1.251 1.275 1.240 1.345 1,416,952 1.2718 -7.76%
2009-11-26 0 2.320 2.320 2.350 2.320 2.330 21,000 48,730 2.3205 1.357 1.357 1.374 1.357 1.362 35,915 1.3568 -2.52%
2009-11-25 0 2.380 2.360 2.390 2.320 2.380 108,000 256,090 2.3712 1.392 1.380 1.397 1.357 1.392 184,708 1.3865 3.03%
2009-11-24 0 2.310 2.300 2.320 2.310 2.380 348,000 818,840 2.3530 1.351 1.345 1.357 1.351 1.392 595,171 1.3758 -2.94%
2009-11-23 0 2.380 2.370 2.390 2.380 2.390 99,000 235,750 2.3813 1.392 1.386 1.397 1.392 1.397 169,316 1.3924 -1.24%
2009-11-20 0 2.410 2.370 2.430 2.390 2.410 9,000 21,590 2.3989 1.409 1.386 1.421 1.397 1.409 15,392 1.4026 0.00%
2009-11-19 0 2.410 2.400 2.430 2.410 2.420 165,750 400,263 2.4149 1.409 1.403 1.421 1.409 1.415 283,476 1.4120 -0.82%
2009-11-18 0 2.430 2.430 2.440 2.370 2.430 191,000 462,740 2.4227 1.421 1.421 1.427 1.386 1.421 326,660 1.4166 -0.82%
2009-11-17 0 2.450 2.380 2.450 2.450 2.460 32,000 78,420 2.4506 1.433 1.392 1.433 1.433 1.438 54,728 1.4329 -0.41%
2009-11-16 0 2.460 2.430 2.470 2.350 2.460 496,000 1,207,270 2.4340 1.438 1.421 1.444 1.374 1.438 848,290 1.4232 2.07%
2009-11-13 0 2.410 2.410 2.430 2.390 2.420 299,000 718,650 2.4035 1.409 1.409 1.421 1.397 1.415 511,368 1.4053 0.00%
2009-11-12 0 2.410 2.410 2.440 2.360 2.450 662,593 1,606,446 2.4245 1.409 1.409 1.427 1.380 1.433 1,133,207 1.4176 -2.82%
2009-11-11 0 2.480 2.480 2.510 2.440 2.480 239,385 591,145 2.4694 1.450 1.450 1.468 1.427 1.450 409,411 1.4439 1.22%
2009-11-10 0 2.450 2.350 2.460 2.400 2.460 286,459 702,122 2.4510 1.433 1.374 1.438 1.403 1.438 489,920 1.4331 0.00%
2009-11-09 0 2.450 2.440 2.480 2.420 2.450 313,000 760,730 2.4304 1.433 1.427 1.450 1.415 1.433 535,312 1.4211 1.24%
2009-11-06 0 2.420 2.410 2.420 2.410 2.450 270,000 656,600 2.4319 1.415 1.409 1.415 1.409 1.433 461,771 1.4219 0.83%
2009-11-05 0 2.400 2.400 2.420 2.360 2.480 787,000 1,892,460 2.4047 1.403 1.403 1.415 1.380 1.450 1,345,976 1.4060 -1.52%
2009-11-04 0 2.520 2.500 2.520 2.410 2.530 681,000 1,674,590 2.4590 1.425 1.414 1.425 1.363 1.431 1,204,355 1.3904 4.13%
2009-11-03 0 2.420 2.410 2.420 2.400 2.540 192,000 466,630 2.4304 1.368 1.363 1.368 1.357 1.436 339,554 1.3742 -2.42%
2009-11-02 0 2.480 2.450 2.480 2.360 2.480 208,000 502,170 2.4143 1.402 1.385 1.402 1.334 1.402 367,850 1.3651 2.06%
2009-10-30 0 2.430 2.430 2.450 2.390 2.430 1,489,000 3,599,070 2.4171 1.374 1.374 1.385 1.351 1.374 2,633,311 1.3667 1.25%
2009-10-29 0 2.400 2.400 2.430 2.390 2.510 1,899,000 4,585,440 2.4147 1.357 1.357 1.374 1.351 1.419 3,358,400 1.3654 -4.38%
2009-10-28 0 2.510 2.500 2.510 2.480 2.570 697,000 1,747,540 2.5072 1.419 1.414 1.419 1.402 1.453 1,232,651 1.4177 -2.33%
2009-10-27 0 2.570 2.560 2.570 2.500 2.610 994,000 2,547,600 2.5630 1.453 1.448 1.453 1.414 1.476 1,757,899 1.4492 -1.53%
2009-10-23 0 2.610 2.610 2.630 2.570 2.750 974,000 2,584,370 2.6534 1.476 1.476 1.487 1.453 1.555 1,722,529 1.5003 1.56%
2009-10-22 0 2.570 2.560 2.570 2.500 2.630 457,000 1,165,450 2.5502 1.453 1.448 1.453 1.414 1.487 808,209 1.4420 -1.53%
2009-10-21 0 2.610 2.600 2.630 2.400 2.620 1,448,000 3,659,980 2.5276 1.476 1.470 1.487 1.357 1.481 2,560,802 1.4292 7.41%
2009-10-20 0 2.430 2.430 2.450 2.340 2.440 445,000 1,064,130 2.3913 1.374 1.374 1.385 1.323 1.380 786,987 1.3522 0.00%
2009-10-19 0 2.430 2.400 2.430 2.300 2.450 886,000 2,123,110 2.3963 1.374 1.357 1.374 1.301 1.385 1,566,900 1.3550 5.19%
2009-10-16 0 2.310 2.280 2.340 2.300 2.350 140,000 322,940 2.3067 1.306 1.289 1.323 1.301 1.329 247,591 1.3043 0.00%
2009-10-15 0 2.310 2.300 2.330 2.260 2.330 607,000 1,397,910 2.3030 1.306 1.301 1.317 1.278 1.317 1,073,486 1.3022 0.87%
2009-10-14 0 2.290 2.260 2.290 2.240 2.290 284,000 646,400 2.2761 1.295 1.278 1.295 1.267 1.295 502,257 1.2870 2.23%
2009-10-13 0 2.240 2.230 2.270 2.210 2.290 625,000 1,407,060 2.2513 1.267 1.261 1.284 1.250 1.295 1,105,319 1.2730 0.90%
2009-10-12 0 2.220 2.170 2.230 2.170 2.220 307,000 672,980 2.1921 1.255 1.227 1.261 1.227 1.255 542,933 1.2395 3.26%
2009-10-09 0 2.150 2.140 2.150 2.120 2.150 218,000 464,500 2.1307 1.216 1.210 1.216 1.199 1.216 385,535 1.2048 1.42%
2009-10-08 0 2.120 2.110 2.140 2.120 2.120 20,000 42,400 2.1200 1.199 1.193 1.210 1.199 1.199 35,370 1.1987 -0.93%
2009-10-07 0 2.140 2.140 2.160 2.100 2.170 572,252 1,223,209 2.1375 1.210 1.210 1.221 1.187 1.227 1,012,033 1.2087 1.90%
2009-10-06 0 2.100 2.080 2.100 2.050 2.100 61,000 125,900 2.0639 1.187 1.176 1.187 1.159 1.187 107,879 1.1670 2.44%
2009-10-05 0 2.050 2.020 2.060 1.990 2.050 192,000 389,640 2.0294 1.159 1.142 1.165 1.125 1.159 339,554 1.1475 0.49%
2009-10-02 0 2.040 2.010 2.040 1.940 2.040 392,870 780,483 1.9866 1.154 1.137 1.154 1.097 1.154 694,795 1.1233 0.99%
2009-09-30 0 2.020 2.020 2.030 1.990 2.170 1,520,577 3,089,198 2.0316 1.142 1.142 1.148 1.125 1.227 2,689,156 1.1488 -6.48%
2009-09-29 0 2.160 2.160 2.210 2.160 2.220 382,312 837,861 2.1916 1.221 1.221 1.250 1.221 1.255 676,123 1.2392 0.00%
2009-09-28 0 2.160 2.130 2.170 2.100 2.220 654,000 1,415,660 2.1646 1.221 1.204 1.227 1.187 1.255 1,156,606 1.2240 -2.70%
2009-09-25 0 2.220 2.220 2.230 2.170 2.240 297,341 652,506 2.1945 1.255 1.255 1.261 1.227 1.267 525,851 1.2409 0.45%
2009-09-24 0 2.210 2.210 2.220 2.170 2.300 603,000 1,339,910 2.2221 1.250 1.250 1.255 1.227 1.301 1,066,412 1.2565 -5.96%
2009-09-23 0 2.350 2.330 2.350 2.300 2.350 427,000 998,770 2.3390 1.329 1.317 1.329 1.301 1.329 755,154 1.3226 2.17%
2009-09-22 0 2.300 2.300 2.320 2.300 2.450 909,142 2,125,998 2.3385 1.301 1.301 1.312 1.301 1.385 1,607,827 1.3223 -6.12%
2009-09-21 0 2.450 2.380 2.440 2.250 2.460 1,763,000 4,182,020 2.3721 1.385 1.346 1.380 1.272 1.391 3,117,883 1.3413 9.87%
2009-09-18 0 2.230 2.240 2.250 2.150 2.240 976,000 2,136,120 2.1886 1.261 1.267 1.272 1.216 1.267 1,726,066 1.2376 2.29%
2009-09-17 0 2.180 2.150 2.210 2.120 2.210 345,000 752,500 2.1812 1.233 1.216 1.250 1.199 1.250 610,136 1.2333 2.35%
2009-09-16 0 2.130 2.130 2.160 1.810 2.150 539,000 1,107,860 2.0554 1.204 1.204 1.221 1.023 1.216 953,227 1.1622 0.00%
2009-09-15 0 2.130 2.110 2.130 2.100 2.130 178,000 377,990 2.1235 1.204 1.193 1.204 1.187 1.204 314,795 1.2008 1.91%
2009-09-14 0 2.090 2.080 2.090 2.010 2.100 197,000 411,190 2.0873 1.182 1.176 1.182 1.137 1.187 348,396 1.1802 0.00%
2009-09-11 0 2.090 2.090 2.130 2.090 2.130 199,000 419,000 2.1055 1.182 1.182 1.204 1.182 1.204 351,933 1.1906 -1.88%
2009-09-10 0 2.130 2.130 2.150 2.070 2.130 383,000 804,110 2.0995 1.204 1.204 1.216 1.170 1.204 677,339 1.1872 2.40%
2009-09-09 0 2.080 2.060 2.090 2.030 2.090 209,000 434,860 2.0807 1.176 1.165 1.182 1.148 1.182 369,619 1.1765 -0.48%
2009-09-08 0 2.090 2.060 2.100 2.030 2.100 317,000 660,370 2.0832 1.182 1.165 1.187 1.148 1.187 560,618 1.1779 2.96%
2009-09-07 0 2.030 2.020 2.030 1.960 2.050 484,000 963,810 1.9913 1.148 1.142 1.148 1.108 1.159 855,959 1.1260 4.64%
2009-09-04 0 1.940 1.940 1.970 1.900 1.970 196,000 379,400 1.9357 1.097 1.097 1.114 1.074 1.114 346,628 1.0945 0.00%
2009-09-03 0 1.940 1.930 1.950 1.900 1.940 257,000 495,930 1.9297 1.097 1.091 1.103 1.074 1.097 454,507 1.0911 0.52%
2009-09-02 0 1.930 1.900 1.930 1.870 1.930 343,000 650,120 1.8954 1.091 1.074 1.091 1.057 1.091 606,599 1.0717 -0.52%
2009-09-01 0 1.940 1.930 1.940 1.910 1.980 327,000 629,400 1.9248 1.097 1.091 1.097 1.080 1.120 578,303 1.0884 0.00%
2009-08-31 0 1.940 1.930 1.950 1.900 1.950 486,000 941,420 1.9371 1.097 1.091 1.103 1.074 1.103 859,496 1.0953 -3.00%
2009-08-28 0 2.000 1.970 2.000 1.950 2.040 338,000 675,470 1.9984 1.131 1.114 1.131 1.103 1.154 597,756 1.1300 -1.48%
2009-08-27 0 2.030 2.010 2.040 1.980 2.070 402,000 812,660 2.0215 1.148 1.137 1.154 1.120 1.170 710,941 1.1431 -0.49%
2009-08-26 0 2.040 2.030 2.040 2.020 2.070 281,000 573,740 2.0418 1.154 1.148 1.154 1.142 1.170 496,951 1.1545 0.49%
2009-08-25 0 2.030 2.030 2.040 1.980 2.020 342,000 686,740 2.0080 1.148 1.148 1.154 1.120 1.142 604,830 1.1354 -1.93%
2009-08-24 0 2.070 2.070 2.090 2.000 2.070 256,000 516,730 2.0185 1.170 1.170 1.182 1.131 1.170 452,739 1.1413 5.61%
2009-08-21 0 1.960 1.960 1.990 1.950 1.980 340,000 670,470 1.9720 1.108 1.108 1.125 1.103 1.120 601,293 1.1150 -0.51%
2009-08-20 0 1.970 1.960 1.980 1.920 1.990 592,000 1,165,650 1.9690 1.114 1.108 1.120 1.086 1.125 1,046,958 1.1134 2.07%
2009-08-19 0 1.930 1.920 1.960 1.930 2.010 498,000 974,560 1.9569 1.091 1.086 1.108 1.091 1.137 880,718 1.1066 -2.53%
2009-08-18 0 1.980 1.960 1.980 1.900 2.020 1,383,000 2,715,830 1.9637 1.120 1.108 1.120 1.074 1.142 2,445,849 1.1104 -1.98%
2009-08-17 0 2.020 1.990 2.000 1.990 2.090 1,000,000 2,025,250 2.0253 1.142 1.125 1.131 1.125 1.182 1,768,510 1.1452 -5.16%
2009-08-14 0 2.130 2.110 2.140 2.080 2.190 1,106,000 2,346,520 2.1216 1.204 1.193 1.210 1.176 1.238 1,955,972 1.1997 -3.62%
2009-08-13 0 2.210 2.200 2.220 2.180 2.250 215,000 473,180 2.2008 1.250 1.244 1.255 1.233 1.272 380,230 1.2445 0.45%
2009-08-12 0 2.200 2.160 2.200 2.180 2.200 415,000 907,240 2.1861 1.244 1.221 1.244 1.233 1.244 733,932 1.2361 -0.45%
2009-08-11 0 2.210 2.190 2.210 2.200 2.270 220,000 488,870 2.2221 1.250 1.238 1.250 1.244 1.284 389,072 1.2565 -1.78%
2009-08-10 0 2.250 2.250 2.270 2.190 2.300 416,000 942,740 2.2662 1.272 1.272 1.284 1.238 1.301 735,700 1.2814 3.21%
2009-08-07 0 2.180 2.180 2.200 2.170 2.230 458,000 1,005,490 2.1954 1.233 1.233 1.244 1.227 1.261 809,978 1.2414 -2.24%
2009-08-06 0 2.230 2.220 2.270 2.180 2.280 873,000 1,950,190 2.2339 1.261 1.255 1.284 1.233 1.289 1,543,909 1.2632 -2.19%
2009-08-05 0 2.280 2.240 2.300 2.280 2.430 863,549 2,024,773 2.3447 1.289 1.267 1.301 1.289 1.374 1,527,195 1.3258 -5.39%
2009-08-04 0 2.410 2.400 2.470 2.370 2.550 759,000 1,882,730 2.4805 1.363 1.357 1.397 1.340 1.442 1,342,299 1.4026 -2.03%
2009-08-03 0 2.460 2.440 2.460 2.300 2.470 1,152,000 2,808,430 2.4379 1.391 1.380 1.391 1.301 1.397 2,037,323 1.3785 6.96%
2009-07-31 0 2.300 2.270 2.320 2.230 2.350 732,000 1,692,320 2.3119 1.301 1.284 1.312 1.261 1.329 1,294,549 1.3073 5.02%
2009-07-30 0 2.190 2.190 2.200 2.090 2.200 794,000 1,719,310 2.1654 1.238 1.238 1.244 1.182 1.244 1,404,197 1.2244 -0.45%
2009-07-29 0 2.200 2.180 2.200 2.110 2.320 1,450,000 3,211,140 2.2146 1.244 1.233 1.244 1.193 1.312 2,564,339 1.2522 -5.17%
2009-07-28 0 2.320 2.320 2.350 2.230 2.370 1,412,946 3,268,477 2.3132 1.312 1.312 1.329 1.261 1.340 2,498,809 1.3080 2.65%
2009-07-27 0 2.260 2.260 2.290 2.200 2.300 902,000 2,040,690 2.2624 1.278 1.278 1.295 1.244 1.301 1,595,196 1.2793 3.67%
2009-07-24 0 2.180 2.160 2.180 2.150 2.260 545,000 1,189,700 2.1829 1.233 1.221 1.233 1.216 1.278 963,838 1.2343 -3.11%
2009-07-23 0 2.250 2.200 2.260 2.160 2.320 1,114,000 2,491,020 2.2361 1.272 1.244 1.278 1.221 1.312 1,970,120 1.2644 3.69%
2009-07-22 0 2.170 2.140 2.170 2.000 2.290 1,959,000 4,226,600 2.1575 1.227 1.210 1.227 1.131 1.295 3,464,511 1.2200 7.43%
2009-07-21 0 2.020 2.000 2.020 1.940 2.030 1,406,000 2,806,250 1.9959 1.142 1.131 1.142 1.097 1.148 2,486,525 1.1286 3.59%
2009-07-20 0 1.950 1.950 1.980 1.880 2.020 1,846,000 3,596,450 1.9482 1.103 1.103 1.120 1.063 1.142 3,264,669 1.1016 4.28%
2009-07-17 0 1.870 1.870 1.880 1.860 1.910 667,000 1,256,290 1.8835 1.057 1.057 1.063 1.052 1.080 1,179,596 1.0650 1.08%
2009-07-16 0 1.850 1.850 1.860 1.810 1.870 646,000 1,188,060 1.8391 1.046 1.046 1.052 1.023 1.057 1,142,457 1.0399 0.00%
2009-07-15 0 1.850 1.810 1.850 1.810 1.860 1,269,000 2,330,940 1.8368 1.046 1.023 1.046 1.023 1.052 2,244,239 1.0386 2.78%
2009-07-14 0 1.800 1.770 1.800 1.760 1.800 669,110 1,191,881 1.7813 1.018 1.001 1.018 0.995 1.018 1,183,328 1.0072 4.65%
2009-07-13 0 1.720 1.720 1.730 1.720 1.750 848,000 1,472,910 1.7369 0.973 0.973 0.978 0.973 0.990 1,499,696 0.9821 -2.27%
2009-07-10 0 1.760 1.740 1.770 1.710 1.760 218,000 380,530 1.7456 0.995 0.984 1.001 0.967 0.995 385,535 0.9870 1.73%
2009-07-09 0 1.730 1.720 1.730 1.710 1.730 279,000 481,550 1.7260 0.978 0.973 0.978 0.967 0.978 493,414 0.9760 0.58%
2009-07-08 0 1.720 1.700 1.720 1.690 1.720 733,000 1,253,960 1.7107 0.973 0.961 0.973 0.956 0.973 1,296,318 0.9673 0.00%
2009-07-07 0 1.720 1.720 1.730 1.710 1.750 205,768 353,750 1.7192 0.973 0.973 0.978 0.967 0.990 363,903 0.9721 0.58%
2009-07-06 0 1.710 1.710 1.720 1.680 1.720 501,223 852,222 1.7003 0.967 0.967 0.973 0.950 0.973 886,418 0.9614 -0.58%
2009-07-03 0 1.720 1.720 1.730 1.630 1.730 466,000 783,180 1.6806 0.973 0.973 0.978 0.922 0.978 824,126 0.9503 0.00%
2009-07-02 0 1.720 1.720 1.730 1.710 1.800 390,000 677,800 1.7379 0.973 0.973 0.978 0.967 1.018 689,719 0.9827 -1.71%
2009-06-30 0 1.750 1.740 1.750 1.750 1.840 674,000 1,205,930 1.7892 0.990 0.984 0.990 0.990 1.040 1,191,976 1.0117 -3.31%
2009-06-29 0 1.810 1.810 1.820 1.750 1.850 424,000 761,910 1.7970 1.023 1.023 1.029 0.990 1.046 749,848 1.0161 1.69%
2009-06-26 0 1.780 1.770 1.780 1.690 1.810 1,003,000 1,757,530 1.7523 1.006 1.001 1.006 0.956 1.023 1,773,816 0.9908 5.33%
2009-06-25 0 1.690 1.690 1.710 1.690 1.710 518,000 880,080 1.6990 0.956 0.956 0.967 0.956 0.967 916,088 0.9607 -1.17%
2009-06-24 0 1.710 1.700 1.710 1.680 1.710 166,000 282,190 1.6999 0.967 0.961 0.967 0.950 0.967 293,573 0.9612 0.59%
2009-06-23 0 1.700 1.700 1.710 1.610 1.700 622,000 1,048,650 1.6859 0.961 0.961 0.967 0.910 0.961 1,100,013 0.9533 -3.41%
2009-06-22 0 1.760 1.760 1.770 1.720 1.780 907,000 1,595,890 1.7595 0.995 0.995 1.001 0.973 1.006 1,604,039 0.9949 2.33%
2009-06-19 0 1.720 1.710 1.730 1.680 1.750 297,000 508,310 1.7115 0.973 0.967 0.978 0.950 0.990 525,247 0.9678 3.61%
2009-06-18 0 1.660 1.660 1.680 1.660 1.700 724,000 1,208,510 1.6692 0.939 0.939 0.950 0.939 0.961 1,280,401 0.9439 -3.49%
2009-06-17 0 1.720 1.710 1.730 1.660 1.720 306,000 515,820 1.6857 0.973 0.967 0.978 0.939 0.973 541,164 0.9532 1.78%
2009-06-16 0 1.690 1.690 1.700 1.690 1.760 636,000 1,092,400 1.7176 0.956 0.956 0.961 0.956 0.995 1,124,772 0.9712 -5.06%
2009-06-15 0 1.780 1.760 1.780 1.760 1.830 949,000 1,707,390 1.7991 1.006 0.995 1.006 0.995 1.035 1,678,316 1.0173 -2.73%
2009-06-12 0 1.830 1.810 1.830 1.800 1.900 1,217,000 2,250,820 1.8495 1.035 1.023 1.035 1.018 1.074 2,152,277 1.0458 -1.61%
2009-06-11 0 1.860 1.860 1.880 1.860 1.900 733,000 1,377,630 1.8794 1.052 1.052 1.063 1.052 1.074 1,296,318 1.0627 1.09%
2009-06-10 0 1.840 1.830 1.850 1.780 1.850 1,417,000 2,561,770 1.8079 1.040 1.035 1.046 1.006 1.046 2,505,979 1.0223 1.10%
2009-06-09 0 1.820 1.820 1.830 1.750 1.940 1,394,000 2,525,550 1.8117 1.029 1.029 1.035 0.990 1.097 2,465,303 1.0244 -5.21%
2009-06-08 0 1.920 1.910 1.930 1.890 1.950 1,981,000 3,820,960 1.9288 1.086 1.080 1.091 1.069 1.103 3,503,418 1.0906 1.59%
2009-06-05 0 1.890 1.890 1.900 1.880 1.910 777,000 1,467,160 1.8882 1.069 1.069 1.074 1.063 1.080 1,374,132 1.0677 0.53%
2009-06-04 0 1.880 1.860 1.880 1.830 1.930 2,097,000 3,936,990 1.8774 1.063 1.052 1.063 1.035 1.091 3,708,565 1.0616 -4.08%
2009-06-03 0 1.960 1.950 1.960 1.920 2.030 1,905,000 3,777,750 1.9831 1.108 1.103 1.108 1.086 1.148 3,369,012 1.1213 2.08%
2009-06-02 0 1.920 1.910 1.920 1.880 1.980 1,890,519 3,650,036 1.9307 1.086 1.080 1.086 1.063 1.120 3,343,402 1.0917 -2.54%
2009-06-01 0 1.970 1.950 1.970 1.900 1.990 2,533,068 4,949,136 1.9538 1.114 1.103 1.114 1.074 1.125 4,479,756 1.1048 3.14%
2009-05-29 0 1.910 1.910 1.920 1.820 1.930 1,637,000 3,099,140 1.8932 1.080 1.080 1.086 1.029 1.091 2,895,051 1.0705 -0.52%
2009-05-27 0 1.920 1.920 1.930 1.910 2.030 2,607,000 5,141,080 1.9720 1.086 1.086 1.091 1.080 1.148 4,610,506 1.1151 0.52%
2009-05-26 0 1.910 1.910 1.930 1.840 1.960 3,364,000 6,409,860 1.9054 1.080 1.080 1.091 1.040 1.108 5,949,268 1.0774 6.11%
2009-05-25 0 1.800 1.800 1.810 1.730 1.810 2,114,000 3,782,690 1.7894 1.018 1.018 1.023 0.978 1.023 3,738,630 1.0118 2.86%
2009-05-22 0 1.750 1.730 1.750 1.650 1.840 2,274,000 4,022,670 1.7690 0.990 0.978 0.990 0.933 1.040 4,021,592 1.0003 -1.69%
2009-05-21 0 1.780 1.780 1.790 1.740 1.790 1,112,000 1,974,550 1.7757 1.006 1.006 1.012 0.984 1.012 1,966,583 1.0041 0.00%
2009-05-20 0 1.780 1.750 1.780 1.710 1.840 1,375,000 2,449,060 1.7811 1.006 0.990 1.006 0.967 1.040 2,431,701 1.0071 1.14%
2009-05-19 0 1.760 1.750 1.770 1.750 1.940 3,656,000 6,628,000 1.8129 0.995 0.990 1.001 0.990 1.097 6,465,672 1.0251 -2.22%
2009-05-18 0 1.800 1.730 1.800 1.460 1.800 4,282,991 7,157,198 1.6711 1.018 0.978 1.018 0.826 1.018 7,574,512 0.9449 20.81%
2009-05-15 0 1.490 1.490 1.500 1.440 1.590 4,947,000 7,431,860 1.5023 0.843 0.843 0.848 0.814 0.899 8,748,819 0.8495 4.20%
2009-05-14 0 1.430 1.430 1.440 1.410 1.460 1,732,000 2,481,230 1.4326 0.809 0.809 0.814 0.797 0.826 3,063,059 0.8100 -4.03%
2009-05-13 0 1.490 1.490 1.510 1.430 1.540 2,570,000 3,850,290 1.4982 0.843 0.843 0.854 0.809 0.871 4,545,071 0.8471 4.20%
2009-05-12 0 1.430 1.410 1.430 1.380 1.450 2,439,066 3,436,448 1.4089 0.809 0.797 0.809 0.780 0.820 4,313,513 0.7967 0.00%
2009-05-11 0 1.430 1.430 1.450 1.430 1.550 4,214,166 6,216,461 1.4751 0.809 0.809 0.820 0.809 0.876 7,452,795 0.8341 -1.38%
2009-05-08 0 1.450 1.450 1.470 1.410 1.500 1,529,857 2,231,973 1.4589 0.820 0.820 0.831 0.797 0.848 2,705,567 0.8250 1.40%
2009-05-07 0 1.430 1.430 1.450 1.380 1.560 4,554,000 6,535,500 1.4351 0.809 0.809 0.820 0.780 0.882 8,053,794 0.8115 -2.05%
2009-05-06 0 1.460 1.430 1.500 1.190 1.490 6,272,000 8,472,820 1.3509 0.826 0.809 0.848 0.673 0.843 11,092,095 0.7639 24.79%
2009-05-05 0 1.170 1.160 1.170 1.150 1.180 2,826,000 3,296,470 1.1665 0.662 0.656 0.662 0.650 0.667 4,997,809 0.6596 0.00%
2009-05-04 0 1.170 1.160 1.170 1.100 1.200 2,972,000 3,435,970 1.1561 0.662 0.656 0.662 0.622 0.679 5,256,012 0.6537 6.36%
2009-04-30 0 1.100 1.100 1.110 1.090 1.130 2,196,245 2,430,837 1.1068 0.622 0.622 0.628 0.616 0.639 3,884,081 0.6258 0.00%
2009-04-29 0 1.100 1.090 1.100 1.070 1.140 2,891,000 3,169,700 1.0964 0.622 0.616 0.622 0.605 0.645 5,112,762 0.6200 2.80%
2009-04-28 0 1.070 1.040 1.070 1.050 1.160 3,921,000 4,300,170 1.0967 0.605 0.588 0.605 0.594 0.656 6,934,328 0.6201 -5.31%
2009-04-27 0 1.130 1.130 1.170 1.100 1.180 3,956,158 4,542,184 1.1481 0.639 0.639 0.662 0.622 0.667 6,996,505 0.6492 -4.24%
2009-04-24 0 1.180 1.160 1.180 1.100 1.260 5,068,457 6,006,413 1.1851 0.667 0.656 0.667 0.622 0.712 8,963,617 0.6701 1.72%
2009-04-23 0 1.160 1.160 1.170 1.000 1.180 6,044,000 6,691,250 1.1071 0.656 0.656 0.662 0.565 0.667 10,688,874 0.6260 16.00%
2009-04-22 0 1.000 0.980 1.010 0.970 1.040 2,876,166 2,871,668 0.9984 0.565 0.554 0.571 0.548 0.588 5,086,528 0.5646 4.17%
2009-04-21 0 0.960 0.960 0.970 0.960 0.990 1,508,000 1,473,790 0.9773 0.543 0.543 0.548 0.543 0.560 2,666,913 0.5526 -4.95%
2009-04-20 0 1.010 1.000 1.010 0.990 1.040 2,546,000 2,577,710 1.0125 0.571 0.565 0.571 0.560 0.588 4,502,626 0.5725 1.00%
2009-04-17 0 1.000 0.980 1.000 0.960 1.040 2,985,136 2,981,045 0.9986 0.565 0.554 0.565 0.543 0.588 5,279,243 0.5647 5.26%
2009-04-16 0 0.950 0.940 0.950 0.940 0.980 2,092,000 2,003,640 0.9578 0.537 0.532 0.537 0.532 0.554 3,699,723 0.5416 1.06%
2009-04-15 0 0.940 0.940 0.950 0.940 0.980 1,578,000 1,506,830 0.9549 0.532 0.532 0.537 0.532 0.554 2,790,709 0.5399 -4.08%
2009-04-14 0 0.980 0.970 0.980 0.940 1.030 1,064,494 1,027,974 0.9657 0.554 0.548 0.554 0.532 0.582 1,882,568 0.5460 18.79%
2009-04-09 0 0.940 0.940 0.950 0.900 0.940 1,063,000 984,240 0.9259 0.466 0.466 0.471 0.447 0.466 2,141,976 0.4595 5.62%
2009-04-08 0 0.890 0.880 0.890 0.890 0.910 1,290,000 1,156,960 0.8969 0.442 0.437 0.442 0.442 0.452 2,599,388 0.4451 -2.20%
2009-04-07 0 0.910 0.900 0.910 0.900 0.920 1,187,235 1,078,104 0.9081 0.452 0.447 0.452 0.447 0.457 2,392,314 0.4507 -1.09%
2009-04-06 0 0.920 0.920 0.930 0.910 0.950 2,743,777 2,559,652 0.9329 0.457 0.457 0.462 0.452 0.471 5,528,792 0.4630 -1.08%
2009-04-03 0 0.930 0.920 0.940 0.890 0.940 857,295 788,867 0.9202 0.462 0.457 0.466 0.442 0.466 1,727,475 0.4567 -2.11%
2009-04-02 0 0.950 0.940 0.970 0.820 0.970 4,416,000 3,821,970 0.8655 0.471 0.466 0.481 0.407 0.481 8,898,370 0.4295 11.76%
2009-04-01 0 0.850 0.850 0.860 0.850 0.880 620,215 536,116 0.8644 0.422 0.422 0.427 0.422 0.437 1,249,752 0.4290 0.00%
2009-03-31 0 0.850 0.840 0.850 0.850 0.880 629,000 535,940 0.8521 0.422 0.417 0.422 0.422 0.437 1,267,454 0.4228 -5.56%
2009-03-30 0 0.900 0.860 0.900 0.850 0.900 635,000 551,850 0.8691 0.447 0.427 0.447 0.422 0.447 1,279,544 0.4313 0.00%
2009-03-27 0 0.900 0.890 0.900 0.890 0.940 376,009 341,308 0.9077 0.447 0.442 0.447 0.442 0.466 757,669 0.4505 -1.10%
2009-03-26 0 0.910 0.900 0.940 0.900 0.930 162,000 147,070 0.9078 0.452 0.447 0.466 0.447 0.462 326,435 0.4505 1.11%
2009-03-25 0 0.900 0.890 0.900 0.900 0.970 357,000 323,000 0.9048 0.447 0.442 0.447 0.447 0.481 719,366 0.4490 0.00%
2009-03-24 0 0.900 0.890 0.910 0.870 0.910 398,000 351,260 0.8826 0.447 0.442 0.452 0.432 0.452 801,982 0.4380 4.65%
2009-03-23 0 0.860 0.860 0.920 0.850 0.880 673,242 582,976 0.8659 0.427 0.427 0.457 0.422 0.437 1,356,603 0.4297 0.00%
2009-03-20 0 0.860 0.840 0.860 0.860 0.870 180,000 156,000 0.8667 0.427 0.417 0.427 0.427 0.432 362,705 0.4301 -1.15%
2009-03-19 0 0.870 0.870 0.900 0.870 0.870 45,000 39,150 0.8700 0.432 0.432 0.447 0.432 0.432 90,676 0.4318 -1.14%
2009-03-18 0 0.880 0.870 0.890 0.850 0.890 104,361 90,952 0.8715 0.437 0.432 0.442 0.422 0.442 210,290 0.4325 1.15%
2009-03-17 0 0.870 0.840 0.870 0.870 0.870 24,000 20,880 0.8700 0.432 0.417 0.432 0.432 0.432 48,361 0.4318 0.00%
2009-03-16 0 0.870 0.850 0.870 0.820 0.870 747,709 625,643 0.8367 0.432 0.422 0.432 0.407 0.432 1,506,656 0.4153 -2.25%
2009-03-13 0 0.890 0.850 0.920 0.850 0.890 20,000 17,600 0.8800 0.442 0.422 0.457 0.422 0.442 40,301 0.4367 5.95%
2009-03-12 0 0.840 0.840 0.860 0.820 0.840 60,000 50,060 0.8343 0.417 0.417 0.427 0.407 0.417 120,902 0.4141 2.44%
2009-03-11 0 0.820 0.820 0.890 0.820 0.820 30,000 24,600 0.8200 0.407 0.407 0.442 0.407 0.407 60,451 0.4069 2.50%
2009-03-10 0 0.800 0.800 0.990 0.780 0.800 237,065 187,049 0.7890 0.397 0.397 0.491 0.387 0.397 477,693 0.3916 2.56%
2009-03-09 0 0.780 0.780 0.810 0.750 0.860 268,000 217,460 0.8114 0.387 0.387 0.402 0.372 0.427 540,028 0.4027 -9.30%
2009-03-06 0 0.860 0.860 0.880 0.860 0.880 121,000 105,830 0.8746 0.427 0.427 0.437 0.427 0.437 243,819 0.4341 -4.44%
2009-03-05 0 0.900 0.890 0.930 0.900 0.900 454,000 408,600 0.9000 0.447 0.442 0.462 0.447 0.447 914,823 0.4466 0.00%
2009-03-04 0 0.900 0.900 0.920 0.890 0.910 381,000 344,350 0.9038 0.447 0.447 0.457 0.442 0.452 767,726 0.4485 0.00%
2009-03-03 0 0.900 0.890 0.900 0.890 0.950 337,000 303,170 0.8996 0.447 0.442 0.447 0.442 0.471 679,065 0.4465 -4.26%
2009-03-02 0 0.940 0.920 0.970 0.940 0.940 12,000 11,280 0.9400 0.466 0.457 0.481 0.466 0.466 24,180 0.4665 0.00%
2009-02-27 0 0.940 0.940 0.990 0.920 0.940 194,000 180,890 0.9324 0.466 0.466 0.491 0.457 0.466 390,916 0.4627 -6.00%
2009-02-26 0 1.000 0.950 1.000 1.000 1.040 50,074 50,139 1.0013 0.496 0.471 0.496 0.496 0.516 100,901 0.4969 0.00%
2009-02-25 0 1.000 0.920 1.000 0.920 1.000 140,000 137,900 0.9850 0.496 0.457 0.496 0.457 0.496 282,104 0.4888 9.89%
2009-02-24 0 0.910 0.900 0.910 0.910 0.930 222,361 203,840 0.9167 0.452 0.447 0.452 0.452 0.462 448,064 0.4549 -3.19%
2009-02-23 0 0.940 0.930 0.960 0.940 0.960 186,000 177,560 0.9546 0.466 0.462 0.476 0.466 0.476 374,795 0.4738 -2.08%
2009-02-20 0 0.960 0.960 1.000 0.960 1.000 406,000 398,220 0.9808 0.476 0.476 0.496 0.476 0.496 818,102 0.4868 -4.00%
2009-02-19 0 1.000 0.990 1.000 0.990 1.020 474,000 476,210 1.0047 0.496 0.491 0.496 0.491 0.506 955,124 0.4986 -0.99%
2009-02-18 0 1.010 1.000 1.010 1.000 1.040 535,534 543,296 1.0145 0.501 0.496 0.501 0.496 0.516 1,079,117 0.5035 -2.88%
2009-02-17 0 1.040 1.010 1.040 1.010 1.070 202,012 213,482 1.0568 0.516 0.501 0.516 0.501 0.531 407,060 0.5244 -3.70%
2009-02-16 0 1.080 1.070 1.110 1.080 1.080 500,000 540,000 1.0800 0.536 0.531 0.551 0.536 0.536 1,007,515 0.5360 0.00%
2009-02-13 0 1.080 1.070 1.100 1.070 1.130 386,610 420,070 1.0865 0.536 0.531 0.546 0.531 0.561 779,031 0.5392 1.89%
2009-02-12 0 1.060 1.060 1.150 1.060 1.150 112,706 124,290 1.1028 0.526 0.526 0.571 0.526 0.571 227,106 0.5473 -3.64%
2009-02-11 0 1.100 1.100 1.140 1.070 1.120 184,000 202,890 1.1027 0.546 0.546 0.566 0.531 0.556 370,765 0.5472 -3.51%
2009-02-10 0 1.140 1.100 1.140 1.080 1.140 158,000 175,500 1.1108 0.566 0.546 0.566 0.536 0.566 318,375 0.5512 1.79%
2009-02-09 0 1.120 1.080 1.120 1.080 1.120 231,411 257,679 1.1135 0.556 0.536 0.556 0.536 0.556 466,300 0.5526 4.67%
2009-02-06 0 1.070 1.050 1.070 1.070 1.070 240,000 256,800 1.0700 0.531 0.521 0.531 0.531 0.531 483,607 0.5310 4.90%
2009-02-05 0 1.020 1.040 1.050 1.020 1.070 681,000 714,390 1.0490 0.506 0.516 0.521 0.506 0.531 1,372,235 0.5206 -6.42%
2009-02-04 0 1.090 1.050 1.090 1.080 1.090 50,000 54,110 1.0822 0.541 0.521 0.541 0.536 0.541 100,751 0.5371 3.81%
2009-02-03 0 1.050 1.000 1.050 1.010 1.080 390,464 403,854 1.0343 0.521 0.496 0.521 0.501 0.536 786,796 0.5133 -1.87%
2009-02-02 0 1.070 1.070 1.080 1.070 1.170 591,000 655,450 1.1091 0.531 0.531 0.536 0.531 0.581 1,190,882 0.5504 -6.14%
2009-01-30 0 1.140 1.140 1.160 1.140 1.180 965,000 1,109,540 1.1498 0.566 0.566 0.576 0.566 0.586 1,944,504 0.5706 -2.56%
2009-01-29 0 1.170 1.160 1.190 1.150 1.200 774,000 917,250 1.1851 0.581 0.576 0.591 0.571 0.596 1,559,633 0.5881 1.74%
2009-01-23 0 1.150 1.150 1.180 1.150 1.180 1,496,000 1,758,970 1.1758 0.571 0.571 0.586 0.571 0.586 3,014,484 0.5835 -1.71%
2009-01-22 0 1.170 1.160 1.170 1.170 1.200 567,000 669,560 1.1809 0.581 0.576 0.581 0.581 0.596 1,142,522 0.5860 -2.50%
2009-01-21 0 1.200 1.170 1.200 1.160 1.250 214,000 259,770 1.2139 0.596 0.581 0.596 0.576 0.620 431,216 0.6024 0.84%
2009-01-20 0 1.190 1.190 1.200 1.170 1.210 133,000 158,780 1.1938 0.591 0.591 0.596 0.581 0.600 267,999 0.5925 1.71%
2009-01-19 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 0.581 0.581 0.596 0.581 0.581 20,150 0.5806 -2.50%
2009-01-16 0 1.200 1.200 1.250 1.200 1.220 191,857 233,051 1.2147 0.596 0.596 0.620 0.596 0.605 386,598 0.6028 -0.83%
2009-01-15 0 1.210 1.210 1.220 1.160 1.220 92,457 111,483 1.2058 0.600 0.600 0.605 0.576 0.605 186,304 0.5984 -2.42%
2009-01-14 0 1.240 1.180 1.240 1.180 1.250 506,000 618,300 1.2219 0.615 0.586 0.615 0.586 0.620 1,019,605 0.6064 1.64%
2009-01-13 0 1.220 1.190 1.220 1.070 1.250 409,000 495,210 1.2108 0.605 0.591 0.605 0.531 0.620 824,147 0.6009 -2.40%
2009-01-12 0 1.250 1.250 1.300 1.250 1.250 15,000 18,750 1.2500 0.620 0.620 0.645 0.620 0.620 30,225 0.6203 -3.85%
2009-01-09 0 1.300 1.300 1.340 1.300 1.350 15,000 19,950 1.3300 0.645 0.645 0.665 0.645 0.670 30,225 0.6600 -1.52%
2009-01-08 0 1.320 1.310 1.350 1.310 1.400 249,529 337,992 1.3545 0.655 0.650 0.670 0.650 0.695 502,808 0.6722 -5.71%
2009-01-07 0 1.400 1.390 1.400 1.370 1.420 145,000 203,680 1.4047 0.695 0.690 0.695 0.680 0.705 292,179 0.6971 3.70%
2009-01-06 0 1.350 1.350 1.400 1.350 1.390 114,590 157,061 1.3706 0.670 0.670 0.695 0.670 0.690 230,902 0.6802 -2.88%
2009-01-05 0 1.390 1.390 1.450 1.310 1.410 502,000 683,470 1.3615 0.690 0.690 0.720 0.650 0.700 1,011,545 0.6757 3.73%
2009-01-02 0 1.340 1.340 1.350 1.270 1.350 184,481 241,536 1.3093 0.665 0.665 0.670 0.630 0.670 371,735 0.6498 5.51%
2008-12-31 0 1.270 1.240 1.300 - - 0 0 - 0.630 0.615 0.645 - - 0 - 0.00%
2008-12-30 0 1.270 1.270 1.280 1.250 1.300 197,000 252,790 1.2832 0.630 0.630 0.635 0.620 0.645 396,961 0.6368 1.60%
2008-12-29 0 1.250 1.250 1.290 1.220 1.290 326,000 417,490 1.2806 0.620 0.620 0.640 0.605 0.640 656,900 0.6355 4.17%
2008-12-24 0 1.200 1.200 1.230 1.160 1.230 519,000 613,490 1.1821 0.596 0.596 0.610 0.576 0.610 1,045,800 0.5866 -0.83%
2008-12-23 0 1.210 1.180 1.210 1.180 1.350 1,013,000 1,311,850 1.2950 0.600 0.586 0.600 0.586 0.670 2,041,225 0.6427 -6.92%
2008-12-22 0 1.300 1.220 1.300 1.300 1.350 426,000 556,530 1.3064 0.645 0.605 0.645 0.645 0.670 858,403 0.6483 0.00%
2008-12-19 0 1.300 1.300 1.350 1.300 1.310 56,764 73,863 1.3012 0.645 0.645 0.670 0.645 0.650 114,381 0.6458 0.00%
2008-12-18 0 1.300 1.270 1.350 1.200 1.340 393,825 499,229 1.2676 0.645 0.630 0.670 0.596 0.665 793,569 0.6291 10.17%
2008-12-17 0 1.180 1.180 1.220 1.170 1.170 10,000 11,700 1.1700 0.586 0.586 0.605 0.581 0.581 20,150 0.5806 -1.67%
2008-12-16 0 1.200 1.170 1.220 1.140 1.200 83,000 98,470 1.1864 0.596 0.581 0.605 0.566 0.596 167,247 0.5888 2.56%
2008-12-15 0 1.170 1.170 1.180 1.150 1.200 532,000 625,510 1.1758 0.581 0.581 0.586 0.571 0.596 1,071,996 0.5835 -4.88%
2008-12-12 0 1.230 1.190 1.230 1.160 1.230 236,000 283,530 1.2014 0.610 0.591 0.610 0.576 0.610 475,547 0.5962 -3.91%
2008-12-11 0 1.280 1.230 1.280 1.180 1.280 693,000 836,780 1.2075 0.635 0.610 0.635 0.586 0.635 1,396,415 0.5992 7.56%
2008-12-10 0 1.190 1.170 1.190 1.150 1.180 369,000 428,580 1.1615 0.591 0.581 0.591 0.571 0.586 743,546 0.5764 5.31%
2008-12-09 0 1.130 1.120 1.130 1.120 1.150 144,000 163,370 1.1345 0.561 0.556 0.561 0.556 0.571 290,164 0.5630 -0.88%
2008-12-08 0 1.140 1.140 1.240 1.090 1.170 909,000 1,041,510 1.1458 0.566 0.566 0.615 0.541 0.581 1,831,662 0.5686 7.55%
2008-12-05 0 1.060 1.050 1.060 1.040 1.070 467,000 492,010 1.0536 0.526 0.521 0.526 0.516 0.531 941,019 0.5228 0.95%
2008-12-04 0 1.050 1.050 1.120 1.050 1.120 197,000 217,630 1.1047 0.521 0.521 0.556 0.521 0.556 396,961 0.5482 -6.25%
2008-12-03 0 1.120 1.100 1.500 1.070 1.120 58,000 64,480 1.1117 0.556 0.546 0.744 0.531 0.556 116,872 0.5517 5.66%
2008-12-02 0 1.060 1.060 1.150 1.060 1.110 137,000 149,130 1.0885 0.526 0.526 0.571 0.526 0.551 276,059 0.5402 -7.02%
2008-12-01 0 1.140 1.140 1.600 1.130 1.180 394,000 456,510 1.1587 0.566 0.566 0.794 0.561 0.586 793,922 0.5750 5.56%
2008-11-28 0 1.080 1.080 1.150 1.080 1.080 30,000 32,600 1.0867 0.536 0.536 0.571 0.536 0.536 60,451 0.5393 -0.92%
2008-11-27 0 1.090 1.090 1.120 1.070 1.120 184,000 200,410 1.0892 0.541 0.541 0.556 0.531 0.556 370,765 0.5405 0.93%
2008-11-26 0 1.080 1.080 1.100 1.080 1.100 44,000 48,220 1.0959 0.536 0.536 0.546 0.536 0.546 88,661 0.5439 -1.82%
2008-11-25 0 1.100 1.060 1.260 1.000 1.100 755,409 814,829 1.0787 0.546 0.526 0.625 0.496 0.546 1,522,171 0.5353 2.80%
2008-11-24 0 1.070 1.070 1.150 1.070 1.130 81,000 90,510 1.1174 0.531 0.531 0.571 0.531 0.561 163,217 0.5545 -2.73%
2008-11-21 0 1.100 1.100 1.150 1.010 1.150 80,000 89,320 1.1165 0.546 0.546 0.571 0.501 0.571 161,202 0.5541 0.92%
2008-11-20 0 1.090 1.090 1.150 1.050 1.150 301,000 330,090 1.0966 0.541 0.541 0.571 0.521 0.571 606,524 0.5442 -5.22%
2008-11-19 0 1.150 1.140 1.200 1.140 1.330 722,327 901,149 1.2476 0.571 0.566 0.596 0.566 0.660 1,455,510 0.6191 0.00%
2008-11-18 0 1.150 1.100 1.150 1.080 1.170 212,795 242,882 1.1414 0.571 0.546 0.571 0.536 0.581 428,788 0.5664 0.88%
2008-11-17 0 1.140 1.140 1.190 1.040 1.170 196,000 223,760 1.1416 0.566 0.566 0.591 0.516 0.581 394,946 0.5666 4.59%
2008-11-14 0 1.090 1.090 1.140 1.050 1.140 781,001 857,961 1.0985 0.541 0.541 0.566 0.521 0.566 1,573,740 0.5452 6.86%
2008-11-13 0 1.020 1.020 1.050 1.000 1.040 132,000 133,730 1.0131 0.506 0.506 0.521 0.496 0.516 265,984 0.5028 2.00%
2008-11-12 0 1.000 1.000 1.040 1.000 1.050 208,000 208,950 1.0046 0.496 0.496 0.516 0.496 0.521 419,126 0.4985 0.00%
2008-11-11 0 1.000 1.000 1.050 0.990 1.080 119,285 121,696 1.0202 0.496 0.496 0.521 0.491 0.536 240,363 0.5063 6.38%
2008-11-10 0 0.940 0.940 0.990 0.900 0.950 256,000 240,490 0.9394 0.466 0.466 0.491 0.447 0.471 515,848 0.4662 4.44%
2008-11-07 0 0.900 0.900 0.970 0.860 0.920 327,000 296,210 0.9058 0.447 0.447 0.481 0.427 0.457 658,915 0.4495 2.27%
2008-11-06 0 0.880 0.880 0.900 0.870 0.880 309,000 271,700 0.8793 0.437 0.437 0.447 0.432 0.437 622,644 0.4364 -4.35%
2008-11-05 0 0.950 0.950 0.970 0.880 0.960 376,980 352,492 0.9350 0.457 0.457 0.466 0.423 0.461 784,396 0.4494 9.20%
2008-11-04 0 0.870 0.870 0.880 0.840 0.900 203,000 174,670 0.8604 0.418 0.418 0.423 0.404 0.433 422,390 0.4135 0.00%
2008-11-03 0 0.870 0.880 0.900 0.830 0.900 687,000 600,330 0.8738 0.418 0.423 0.433 0.399 0.433 1,429,466 0.4200 2.35%
2008-10-31 0 0.850 0.850 0.910 0.790 0.880 958,714 792,996 0.8271 0.409 0.409 0.437 0.380 0.423 1,994,832 0.3975 -1.16%
2008-10-30 0 0.860 0.860 0.900 0.780 0.900 259,000 226,580 0.8748 0.413 0.413 0.433 0.375 0.433 538,911 0.4204 8.86%
2008-10-29 0 0.790 0.800 0.820 0.750 0.880 176,000 141,740 0.8053 0.380 0.384 0.394 0.360 0.423 366,210 0.3870 1.28%
2008-10-28 0 0.780 0.780 0.800 0.750 0.810 439,286 343,910 0.7829 0.375 0.375 0.384 0.360 0.389 914,039 0.3763 -1.27%
2008-10-27 0 0.790 0.790 0.840 0.750 0.840 589,000 479,670 0.8144 0.380 0.380 0.404 0.360 0.404 1,225,554 0.3914 -2.47%
2008-10-24 0 0.810 0.810 0.890 0.810 0.890 668,000 580,190 0.8685 0.389 0.389 0.428 0.389 0.428 1,389,932 0.4174 -10.00%
2008-10-23 0 0.900 0.890 0.900 0.870 0.940 875,286 798,465 0.9122 0.433 0.428 0.433 0.418 0.452 1,821,240 0.4384 -6.25%
2008-10-22 0 0.960 0.960 1.000 0.950 1.020 392,000 384,600 0.9811 0.461 0.461 0.481 0.457 0.490 815,649 0.4715 0.00%
2008-10-21 0 0.960 0.960 0.970 0.930 1.060 330,784 330,333 0.9986 0.461 0.461 0.466 0.447 0.509 688,275 0.4799 -7.69%
2008-10-20 0 1.040 1.040 1.050 1.000 1.070 571,000 593,710 1.0398 0.500 0.500 0.505 0.481 0.514 1,188,101 0.4997 0.00%
2008-10-17 0 1.040 1.010 1.040 0.980 1.090 960,000 980,210 1.0211 0.500 0.485 0.500 0.471 0.524 1,997,508 0.4907 -4.59%
2008-10-16 0 1.090 1.000 1.090 0.940 1.090 283,434 275,761 0.9729 0.524 0.481 0.524 0.452 0.524 589,752 0.4676 9.00%
2008-10-15 0 1.000 1.010 1.080 0.970 1.080 3,150,230 3,136,412 0.9956 0.481 0.485 0.519 0.466 0.519 6,554,800 0.4785 -7.41%
2008-10-14 0 1.080 1.080 1.100 1.060 1.170 1,587,046 1,770,776 1.1158 0.519 0.519 0.529 0.509 0.562 3,302,225 0.5362 1.89%
2008-10-13 0 1.060 1.060 1.140 0.930 1.320 1,103,000 1,164,160 1.0554 0.509 0.509 0.548 0.447 0.634 2,295,053 0.5072 -22.06%
2008-10-10 0 1.360 1.310 1.360 1.350 1.500 192,342 265,385 1.3798 0.654 0.630 0.654 0.649 0.721 400,213 0.6631 -15.00%
2008-10-09 0 1.600 1.600 1.700 1.560 1.700 17,000 28,250 1.6618 0.769 0.769 0.817 0.750 0.817 35,373 0.7986 0.00%
2008-10-08 0 1.600 1.600 1.690 1.500 1.690 38,857 63,593 1.6366 0.769 0.769 0.812 0.721 0.812 80,851 0.7865 -1.23%
2008-10-06 0 1.620 1.600 1.650 1.600 1.840 114,000 194,210 1.7036 0.779 0.769 0.793 0.769 0.884 237,204 0.8187 -1.82%
2008-10-03 0 1.650 1.650 1.780 - - 0 0 - 0.793 0.793 0.855 - - 0 - 1.85%
2008-10-02 0 1.620 1.620 1.680 1.560 1.720 196,000 321,110 1.6383 0.779 0.779 0.807 0.750 0.827 407,824 0.7874 -4.71%
2008-09-30 0 1.700 1.680 1.700 1.660 1.850 335,000 584,630 1.7452 0.817 0.807 0.817 0.798 0.889 697,047 0.8387 -8.11%
2008-09-29 0 1.850 1.890 1.900 1.850 2.180 239,000 475,170 1.9882 0.889 0.908 0.913 0.889 1.048 497,296 0.9555 -15.91%
2008-09-26 0 2.200 2.120 2.200 2.170 2.200 55,000 119,390 2.1707 1.057 1.019 1.057 1.043 1.057 114,441 1.0432 -6.38%
2008-09-25 0 2.350 2.340 2.400 2.340 2.480 214,164 509,794 2.3804 1.129 1.125 1.153 1.125 1.192 445,619 1.1440 -6.00%
2008-09-24 0 2.500 2.500 2.600 2.450 2.690 110,532 287,556 2.6016 1.201 1.201 1.250 1.177 1.293 229,988 1.2503 -9.42%
2008-09-23 0 2.760 2.700 2.790 - - 0 0 - 1.326 1.298 1.341 - - 0 - 0.00%
2008-09-22 0 2.760 2.760 2.800 2.760 2.900 15,000 42,360 2.8240 1.326 1.326 1.346 1.326 1.394 31,211 1.3572 -4.17%
2008-09-19 0 2.880 2.710 2.980 - - 0 0 - 1.384 1.302 1.432 - - 0 - 0.00%
2008-09-18 0 2.880 - 2.880 - - 0 0 - 1.384 - 1.384 - - 0 - -0.69%
2008-09-17 0 2.900 2.400 3.080 - - 0 0 - 1.394 1.153 1.480 - - 0 - 0.00%
2008-09-16 0 2.900 2.400 2.980 - - 0 0 - 1.394 1.153 1.432 - - 0 - 0.00%
2008-09-12 0 2.900 2.900 2.940 2.800 2.940 31,028 89,591 2.8874 1.394 1.394 1.413 1.346 1.413 64,561 1.3877 3.57%
2008-09-11 0 2.800 2.800 2.810 2.780 2.800 79,000 221,060 2.7982 1.346 1.346 1.350 1.336 1.346 164,378 1.3448 -1.06%
2008-09-10 0 2.830 2.830 2.880 2.800 2.850 24,000 68,240 2.8433 1.360 1.360 1.384 1.346 1.370 49,938 1.3665 -2.41%
2008-09-09 0 2.900 2.860 2.900 - - 0 0 - 1.394 1.375 1.394 - - 0 - -0.34%
2008-09-08 0 2.910 2.910 2.960 2.900 3.000 75,000 218,490 2.9132 1.399 1.399 1.423 1.394 1.442 156,055 1.4001 0.34%
2008-09-05 0 2.900 2.900 3.040 2.900 2.900 1,000 2,900 2.9000 1.394 1.394 1.461 1.394 1.394 2,081 1.3937 -3.97%
2008-09-04 0 3.020 2.960 3.020 2.950 3.050 4,000 12,100 3.0250 1.451 1.423 1.451 1.418 1.466 8,323 1.4538 2.37%
2008-09-03 0 2.950 2.950 3.100 2.950 2.950 2,000 5,900 2.9500 1.418 1.418 1.490 1.418 1.418 4,161 1.4178 -1.67%
2008-09-02 0 3.000 3.000 3.140 3.000 3.060 18,000 54,780 3.0433 1.442 1.442 1.509 1.442 1.471 37,453 1.4626 0.00%
2008-09-01 0 3.000 3.000 3.070 2.950 3.030 21,000 63,200 3.0095 1.442 1.442 1.475 1.418 1.456 43,695 1.4464 -1.64%
2008-08-29 0 3.050 3.050 3.080 3.000 3.080 9,000 27,450 3.0500 1.466 1.466 1.480 1.442 1.480 18,727 1.4658 -0.33%
2008-08-28 0 3.060 3.000 3.160 3.000 3.170 55,000 168,620 3.0658 1.471 1.442 1.519 1.442 1.523 114,441 1.4734 -1.29%
2008-08-27 0 3.100 3.100 3.180 2.900 2.900 1,000 2,900 2.9000 1.490 1.490 1.528 1.394 1.394 2,081 1.3937 0.00%
2008-08-26 0 3.100 3.100 3.150 3.000 3.050 8,000 24,250 3.0313 1.490 1.490 1.514 1.442 1.466 16,646 1.4568 -1.59%
2008-08-25 0 3.150 3.100 3.150 3.000 3.150 19,000 58,950 3.1026 1.514 1.490 1.514 1.442 1.514 39,534 1.4911 1.61%
2008-08-21 0 3.100 3.050 3.160 3.000 3.100 7,000 21,200 3.0286 1.490 1.466 1.519 1.442 1.490 14,565 1.4555 -1.27%
2008-08-20 0 3.140 3.120 3.200 3.120 3.150 25,000 78,490 3.1396 1.509 1.499 1.538 1.499 1.514 52,018 1.5089 0.96%
2008-08-19 0 3.110 3.110 3.150 2.970 3.210 303,000 948,450 3.1302 1.495 1.495 1.514 1.427 1.543 630,463 1.5044 -6.33%
2008-08-18 0 3.320 3.320 3.400 3.250 3.350 104,000 344,040 3.3081 1.596 1.596 1.634 1.562 1.610 216,397 1.5899 -2.35%
2008-08-15 0 3.400 3.400 3.500 3.400 3.450 29,000 99,600 3.4345 1.634 1.634 1.682 1.634 1.658 60,341 1.6506 -1.73%
2008-08-14 0 3.460 3.380 3.500 3.240 3.460 64,998 219,714 3.3803 1.663 1.624 1.682 1.557 1.663 135,244 1.6246 -1.14%
2008-08-13 0 3.500 3.440 3.500 3.230 3.500 197,000 656,820 3.3341 1.682 1.653 1.682 1.552 1.682 409,905 1.6024 2.94%
2008-08-12 0 3.400 3.400 3.550 3.170 3.460 303,000 1,025,910 3.3858 1.634 1.634 1.706 1.523 1.663 630,463 1.6272 -4.76%
2008-08-11 0 3.570 3.560 3.700 3.530 3.700 36,000 131,070 3.6408 1.716 1.711 1.778 1.697 1.778 74,907 1.7498 -4.29%
2008-08-08 0 3.730 3.730 3.830 3.700 3.730 12,000 44,630 3.7192 1.793 1.793 1.841 1.778 1.793 24,969 1.7874 0.27%
2008-08-07 0 3.720 3.720 3.760 3.600 3.730 101,000 375,790 3.7207 1.788 1.788 1.807 1.730 1.793 210,154 1.7882 -0.53%
2008-08-05 0 3.740 3.740 3.880 3.600 3.780 27,000 101,640 3.7644 1.797 1.797 1.865 1.730 1.817 56,180 1.8092 -1.58%
2008-08-04 0 3.800 3.770 3.850 3.750 3.800 31,000 117,620 3.7942 1.826 1.812 1.850 1.802 1.826 64,503 1.8235 -1.30%
2008-08-01 0 3.850 3.850 3.890 3.850 3.880 16,000 61,990 3.8744 1.850 1.850 1.870 1.850 1.865 33,292 1.8620 -1.28%
2008-07-31 0 3.900 3.860 3.950 3.860 3.900 36,941 143,276 3.8785 1.874 1.855 1.898 1.855 1.874 76,865 1.8640 0.00%
2008-07-30 0 3.900 3.860 3.980 3.800 3.950 18,810 72,738 3.8670 1.874 1.855 1.913 1.826 1.898 39,139 1.8585 0.26%
2008-07-29 0 3.890 3.880 3.950 3.860 3.940 64,000 249,550 3.8992 1.870 1.865 1.898 1.855 1.894 133,167 1.8740 -1.52%
2008-07-28 0 3.950 3.950 3.980 3.780 3.950 7,000 27,480 3.9257 1.898 1.898 1.913 1.817 1.898 14,565 1.8867 0.00%
2008-07-25 0 3.950 3.950 4.000 3.860 4.000 37,000 147,010 3.9732 1.898 1.898 1.922 1.855 1.922 76,987 1.9095 -1.25%
2008-07-24 0 4.000 3.960 4.000 3.840 4.000 41,000 163,540 3.9888 1.922 1.903 1.922 1.845 1.922 85,310 1.9170 0.00%
2008-07-23 0 4.000 3.940 4.000 3.940 4.000 31,457 125,462 3.9884 1.922 1.894 1.922 1.894 1.922 65,454 1.9168 0.00%
2008-07-22 0 4.000 3.900 4.000 - - 0 0 - 1.922 1.874 1.922 - - 0 - 0.00%
2008-07-21 0 4.000 3.920 4.190 3.800 4.200 14,000 57,600 4.1143 1.922 1.884 2.014 1.826 2.019 29,130 1.9773 0.00%
2008-07-18 0 4.000 3.900 4.000 3.840 4.000 34,200 136,410 3.9886 1.922 1.874 1.922 1.845 1.922 71,161 1.9169 0.00%
2008-07-17 0 4.000 4.050 4.190 - - 0 0 - 1.922 1.946 2.014 - - 0 - 0.00%
2008-07-16 0 4.000 3.880 4.000 4.000 4.000 1,000 4,000 4.0000 1.922 1.865 1.922 1.922 1.922 2,081 1.9224 0.00%
2008-07-15 0 4.000 4.000 4.050 3.900 3.900 32,000 124,800 3.9000 1.922 1.922 1.946 1.874 1.874 66,584 1.8743 -1.23%
2008-07-14 0 4.050 4.050 4.090 4.000 4.090 7,228 29,412 4.0692 1.946 1.946 1.966 1.922 1.966 15,040 1.9556 -1.22%
2008-07-11 0 4.100 4.100 4.190 4.000 4.000 2,000 8,000 4.0000 1.970 1.970 2.014 1.922 1.922 4,161 1.9224 -2.15%
2008-07-10 0 4.190 4.030 4.190 - - 0 0 - 2.014 1.937 2.014 - - 0 - 0.00%
2008-07-09 0 4.190 4.060 4.190 3.000 4.200 27,000 101,860 3.7726 2.014 1.951 2.014 1.442 2.019 56,180 1.8131 -0.24%
2008-07-08 0 4.200 4.000 4.200 4.200 4.200 47,000 197,400 4.2000 2.019 1.922 2.019 2.019 2.019 97,795 2.0185 0.00%
2008-07-07 0 4.200 4.200 4.280 - - 0 0 - 2.019 2.019 2.057 - - 0 - 1.20%
2008-07-04 0 4.150 4.110 4.180 4.150 4.180 7,000 29,200 4.1714 1.994 1.975 2.009 1.994 2.009 14,565 2.0048 -1.19%
2008-07-03 0 4.200 4.100 4.220 4.200 4.300 14,236 60,321 4.2372 2.019 1.970 2.028 2.019 2.067 29,621 2.0364 -4.33%
2008-07-02 0 4.390 4.210 4.390 4.380 4.500 3,400 14,950 4.3971 2.110 2.023 2.110 2.105 2.163 7,075 2.1132 -3.52%
2008-06-30 0 4.550 4.250 4.550 4.250 4.750 7,000 31,450 4.4929 2.187 2.043 2.187 2.043 2.283 14,565 2.1593 7.06%
2008-06-27 0 4.250 4.250 4.520 - - 0 0 - 2.043 2.043 2.172 - - 0 - 0.00%
2008-06-26 0 4.250 4.210 4.750 4.210 4.750 8,000 34,840 4.3550 2.043 2.023 2.283 2.023 2.283 16,646 2.0930 -7.00%
2008-06-25 0 4.570 - 4.750 - - 0 0 - 2.196 - 2.283 - - 0 - 0.00%
2008-06-24 0 4.570 4.500 4.590 4.500 4.570 3,000 13,640 4.5467 2.196 2.163 2.206 2.163 2.196 6,242 2.1851 0.00%
2008-06-23 0 4.570 4.450 4.580 4.200 4.580 54,754 243,263 4.4428 2.196 2.139 2.201 2.019 2.201 113,929 2.1352 -0.65%
2008-06-20 0 4.600 4.520 4.600 4.550 4.600 3,000 13,700 4.5667 2.211 2.172 2.211 2.187 2.211 6,242 2.1947 0.22%
2008-06-19 0 4.590 4.230 4.590 4.190 4.640 154,000 695,950 4.5192 2.206 2.033 2.206 2.014 2.230 320,434 2.1719 -1.08%
2008-06-18 0 4.640 4.500 4.560 4.490 4.650 20,000 91,170 4.5585 2.230 2.163 2.192 2.158 2.235 41,615 2.1908 2.88%
2008-06-17 0 4.510 4.500 4.670 4.500 4.700 73,000 338,360 4.6351 2.168 2.163 2.244 2.163 2.259 151,894 2.2276 -4.04%
2008-06-16 0 4.700 4.600 4.700 4.520 4.700 55,000 251,680 4.5760 2.259 2.211 2.259 2.172 2.259 114,441 2.1992 -1.05%
2008-06-13 0 4.750 4.700 4.750 4.560 4.850 41,000 194,020 4.7322 2.283 2.259 2.283 2.192 2.331 85,310 2.2743 0.00%
2008-06-12 0 4.750 4.720 4.750 4.600 4.830 20,000 95,060 4.7530 2.283 2.268 2.283 2.211 2.321 41,615 2.2843 0.00%
2008-06-11 0 4.750 4.750 4.930 4.700 4.980 46,000 224,330 4.8767 2.283 2.283 2.369 2.259 2.393 95,714 2.3438 -4.62%
2008-06-10 0 4.980 4.750 5.000 4.600 4.980 59,135 282,569 4.7784 2.393 2.283 2.403 2.211 2.393 123,044 2.2965 1.63%
2008-06-06 0 4.900 4.800 4.950 4.770 5.000 67,000 329,430 4.9169 2.355 2.307 2.379 2.292 2.403 139,409 2.3630 -0.41%
2008-06-05 0 4.920 4.780 4.920 4.720 4.920 3,000 14,360 4.7867 2.365 2.297 2.365 2.268 2.365 6,242 2.3005 -0.61%
2008-06-04 0 4.950 - 4.950 4.860 4.950 16,000 78,920 4.9325 2.379 - 2.379 2.336 2.379 33,292 2.3706 -0.60%
2008-06-03 0 4.980 4.860 4.980 4.850 4.980 20,000 97,370 4.8685 2.393 2.336 2.393 2.331 2.393 41,615 2.3398 -0.40%
2008-06-02 0 5.000 4.900 5.050 - - 0 0 - 2.403 2.355 2.427 - - 0 - 0.00%
2008-05-30 0 5.000 4.900 5.000 4.850 5.000 3,000 14,700 4.9000 2.403 2.355 2.403 2.331 2.403 6,242 2.3549 3.09%
2008-05-29 0 4.850 4.850 4.980 4.850 4.850 3,000 14,550 4.8500 2.331 2.331 2.393 2.331 2.331 6,242 2.3309 -2.81%
2008-05-28 0 4.990 4.820 4.990 4.810 4.990 14,000 68,150 4.8679 2.398 2.316 2.398 2.312 2.398 29,130 2.3395 2.89%
2008-05-27 0 4.850 4.750 4.990 - - 0 0 - 2.331 2.283 2.398 - - 0 - 0.00%
2008-05-26 0 4.850 4.850 5.000 4.850 5.000 12,000 59,620 4.9683 2.331 2.331 2.403 2.331 2.403 24,969 2.3878 -3.00%
2008-05-23 0 5.000 4.900 5.000 5.000 5.000 2,000 10,000 5.0000 2.403 2.355 2.403 2.403 2.403 4,161 2.4030 0.00%
2008-05-22 0 5.000 4.910 5.000 5.000 5.000 24,097 120,466 4.9992 2.403 2.360 2.403 2.403 2.403 50,140 2.4026 2.04%
2008-05-21 0 4.900 4.900 4.950 4.900 5.000 284,502 1,412,591 4.9651 2.355 2.355 2.379 2.355 2.403 591,974 2.3862 -2.00%
2008-05-20 0 5.000 5.000 5.100 5.000 5.100 41,142 207,593 5.0458 2.403 2.403 2.451 2.403 2.451 85,606 2.4250 -1.96%
2008-05-19 0 5.100 5.020 5.200 4.990 5.100 28,000 141,990 5.0711 2.451 2.413 2.499 2.398 2.451 58,261 2.4372 -0.97%
2008-05-16 0 5.150 5.100 5.150 5.100 5.150 24,000 123,400 5.1417 2.475 2.451 2.475 2.451 2.475 49,938 2.4711 0.00%
2008-05-15 0 5.150 5.150 5.200 5.150 5.150 1,499,000 7,572,950 5.0520 2.475 2.475 2.499 2.475 2.475 3,119,025 2.4280 2.79%
2008-05-14 0 5.010 5.000 5.010 5.000 5.050 86,000 430,560 5.0065 2.408 2.403 2.408 2.403 2.427 178,943 2.4061 -0.79%
2008-05-13 0 5.050 5.030 5.150 5.050 5.150 32,000 163,050 5.0953 2.427 2.417 2.475 2.427 2.475 66,584 2.4488 -0.98%
2008-05-09 0 5.100 5.100 5.200 5.100 5.100 9,126 46,543 5.1000 2.451 2.451 2.499 2.451 2.451 18,989 2.4511 -0.97%
2008-05-08 0 5.150 5.020 5.200 5.100 5.200 66,000 338,540 5.1294 2.475 2.413 2.499 2.451 2.499 137,329 2.4652 -2.83%
2008-05-07 0 5.300 5.200 5.350 - - 0 0 - 2.547 2.499 2.571 - - 0 - 0.00%
2008-05-06 0 5.300 5.160 5.430 - - 0 0 - 2.547 2.480 2.610 - - 0 - 0.00%
2008-05-05 0 5.300 5.300 5.430 5.300 5.430 4,000 21,460 5.3650 2.547 2.547 2.610 2.547 2.610 8,323 2.5784 -2.39%
2008-05-02 0 5.430 5.100 5.450 5.430 5.440 26,000 139,960 5.3831 2.610 2.451 2.619 2.610 2.614 54,099 2.5871 1.50%
2008-04-30 0 5.350 - 5.400 5.280 5.500 117,000 625,620 5.3472 2.571 - 2.595 2.538 2.643 243,446 2.5698 1.90%
2008-04-29 0 5.250 5.250 5.310 5.170 5.320 42,000 221,130 5.2650 2.523 2.523 2.552 2.485 2.557 87,391 2.5304 1.35%
2008-04-28 0 5.180 5.180 5.310 5.170 5.170 4,000 20,680 5.1700 2.490 2.490 2.552 2.485 2.485 8,323 2.4847 0.19%
2008-04-25 0 5.170 5.170 5.390 - - 0 0 - 2.485 2.485 2.590 - - 0 - 1.37%
2008-04-24 0 5.100 5.080 5.250 5.100 5.300 24,000 123,200 5.1333 2.451 2.441 2.523 2.451 2.547 49,938 2.4671 -0.97%
2008-04-23 0 5.150 5.040 5.240 5.150 5.150 20,000 103,000 5.1500 2.475 2.422 2.518 2.475 2.475 41,615 2.4751 -0.19%
2008-04-22 0 5.160 5.160 5.280 5.150 5.150 4,000 20,600 5.1500 2.480 2.480 2.538 2.475 2.475 8,323 2.4751 -0.39%
2008-04-21 0 5.180 5.150 5.350 - - 0 0 - 2.490 2.475 2.571 - - 0 - 0.00%
2008-04-18 0 5.180 5.030 5.300 5.180 5.180 38,000 196,840 5.1800 2.490 2.417 2.547 2.490 2.490 79,068 2.4895 0.00%
2008-04-17 0 5.180 5.030 5.180 5.250 5.250 27,000 141,750 5.2500 2.490 2.417 2.490 2.523 2.523 56,180 2.5231 0.58%
2008-04-16 0 5.150 5.020 5.200 5.030 5.420 41,000 213,740 5.2132 2.475 2.413 2.499 2.417 2.605 85,310 2.5054 1.58%
2008-04-15 0 5.070 5.010 5.090 5.020 5.150 92,000 469,040 5.0983 2.437 2.408 2.446 2.413 2.475 191,428 2.4502 -2.87%
2008-04-14 0 5.220 5.220 5.350 5.210 5.340 23,000 120,740 5.2496 2.509 2.509 2.571 2.504 2.566 47,857 2.5229 -2.43%
2008-04-11 0 5.350 5.270 5.350 5.300 5.500 5,690,969 30,450,014 5.3506 2.571 2.533 2.571 2.547 2.643 11,841,410 2.5715 -0.93%
2008-04-10 0 5.400 5.270 5.400 5.300 5.620 125,000 664,020 5.3122 2.595 2.533 2.595 2.547 2.701 260,092 2.5530 -1.82%
2008-04-09 0 5.500 5.300 5.500 - - 0 0 - 2.643 2.547 2.643 - - 0 - -0.72%
2008-04-08 0 5.600 5.220 5.600 5.550 5.600 11,000 61,350 5.5773 2.663 2.482 2.663 2.639 2.663 23,136 2.6517 -1.75%
2008-04-07 0 5.700 5.350 5.700 5.400 5.700 29,000 158,400 5.4621 2.710 2.544 2.710 2.567 2.710 60,995 2.5969 -0.70%
2008-04-03 0 5.740 5.220 5.740 5.200 5.900 30,000 162,220 5.4073 2.729 2.482 2.729 2.472 2.805 63,098 2.5709 7.49%
2008-04-02 0 5.340 5.060 5.340 5.110 5.410 34,000 177,540 5.2218 2.539 2.406 2.539 2.430 2.572 71,511 2.4827 -4.64%
2008-04-01 0 5.600 5.200 5.650 5.600 5.600 1,000 5,600 5.6000 2.663 2.472 2.686 2.663 2.663 2,103 2.6625 1.82%
2008-03-31 0 5.500 5.300 5.500 5.500 5.500 6,000 33,000 5.5000 2.615 2.520 2.615 2.615 2.615 12,620 2.6150 -1.79%
2008-03-28 0 5.600 5.100 5.600 5.600 5.600 1,000 5,600 5.6000 2.663 2.425 2.663 2.663 2.663 2,103 2.6625 -0.36%
2008-03-27 0 5.620 5.210 5.620 5.620 5.620 1,000 5,620 5.6200 2.672 2.477 2.672 2.672 2.672 2,103 2.6720 -1.40%
2008-03-26 0 5.700 5.210 5.700 5.400 5.700 3,000 16,800 5.6000 2.710 2.477 2.710 2.567 2.710 6,310 2.6625 2.15%
2008-03-25 0 5.580 5.300 5.600 5.580 5.580 1,000 5,580 5.5800 2.653 2.520 2.663 2.653 2.653 2,103 2.6530 0.54%
2008-03-20 0 5.550 5.030 5.550 5.400 5.770 132,191 750,281 5.6757 2.639 2.392 2.639 2.567 2.743 278,034 2.6985 -0.89%
2008-03-19 0 5.600 5.400 5.600 5.600 5.600 1,000 5,600 5.6000 2.663 2.567 2.663 2.663 2.663 2,103 2.6625 5.66%
2008-03-18 0 5.300 5.150 5.300 5.130 5.340 50,000 261,610 5.2322 2.520 2.449 2.520 2.439 2.539 105,164 2.4876 -8.30%
2008-03-17 0 5.780 5.550 5.780 5.350 5.990 12,000 65,290 5.4408 2.748 2.639 2.748 2.544 2.848 25,239 2.5868 8.85%
2008-03-14 0 5.310 5.310 5.650 5.310 5.400 10,000 53,730 5.3730 2.525 2.525 2.686 2.525 2.567 21,033 2.5546 -2.57%
2008-03-13 0 5.450 5.450 5.500 5.450 5.450 13,000 70,850 5.4500 2.591 2.591 2.615 2.591 2.591 27,343 2.5912 0.00%
2008-03-12 0 5.450 5.410 5.450 5.450 5.550 5,000 27,430 5.4860 2.591 2.572 2.591 2.591 2.639 10,516 2.6083 -1.80%
2008-03-11 0 5.550 5.400 5.550 5.400 5.580 25,000 135,480 5.4192 2.639 2.567 2.639 2.567 2.653 52,582 2.5766 0.73%
2008-03-10 0 5.510 5.450 5.570 5.450 5.580 13,000 71,420 5.4938 2.620 2.591 2.648 2.591 2.653 27,343 2.6120 -1.61%
2008-03-07 0 5.600 5.450 5.600 5.500 5.660 49,000 270,130 5.5129 2.663 2.591 2.663 2.615 2.691 103,060 2.6211 -0.88%
2008-03-06 0 5.650 5.520 5.650 5.600 5.690 216,142 1,213,535 5.6145 2.686 2.624 2.686 2.663 2.705 454,605 2.6694 0.00%
2008-03-05 0 5.650 5.550 5.650 5.550 5.680 25,447 142,796 5.6115 2.686 2.639 2.686 2.639 2.701 53,522 2.6680 -0.35%
2008-03-04 0 5.670 5.650 5.780 5.670 5.900 14,000 79,950 5.7107 2.696 2.686 2.748 2.696 2.805 29,446 2.7152 -0.53%
2008-03-03 0 5.700 5.650 5.730 5.500 5.790 23,000 127,690 5.5517 2.710 2.686 2.724 2.615 2.753 48,375 2.6396 -1.72%
2008-02-29 0 5.800 5.680 5.800 5.680 5.880 16,000 91,890 5.7431 2.758 2.701 2.758 2.701 2.796 33,652 2.7306 2.11%
2008-02-28 0 5.680 5.650 5.800 5.680 5.830 15,000 85,920 5.7280 2.701 2.686 2.758 2.701 2.772 31,549 2.7234 -1.90%
2008-02-27 0 5.790 5.650 5.790 5.520 5.970 36,745 208,484 5.6738 2.753 2.686 2.753 2.624 2.838 77,285 2.6976 1.76%
2008-02-26 0 5.690 5.690 5.740 5.500 5.770 88,670 497,055 5.6057 2.705 2.705 2.729 2.615 2.743 186,497 2.6652 5.37%
2008-02-25 0 5.400 5.400 5.500 5.400 6.000 86,000 498,870 5.8008 2.567 2.567 2.615 2.567 2.853 180,881 2.7580 -6.90%
2008-02-22 0 5.800 5.770 5.800 5.770 5.800 47,000 271,420 5.7749 2.758 2.743 2.758 2.743 2.758 98,854 2.7457 -0.17%
2008-02-21 0 5.810 5.770 5.810 5.800 5.820 33,000 191,590 5.8058 2.762 2.743 2.762 2.758 2.767 69,408 2.7603 -0.17%
2008-02-20 0 5.820 5.800 5.820 5.770 5.850 20,000 116,320 5.8160 2.767 2.758 2.767 2.743 2.781 42,065 2.7652 0.87%
2008-02-19 0 5.770 5.720 5.820 5.770 5.830 115,400 670,480 5.8101 2.743 2.720 2.767 2.743 2.772 242,718 2.7624 -1.20%
2008-02-18 0 5.840 5.800 5.840 5.700 5.850 62,000 359,290 5.7950 2.777 2.758 2.777 2.710 2.781 130,403 2.7552 0.69%
2008-02-15 0 5.800 5.780 5.800 5.800 5.840 99,000 575,850 5.8167 2.758 2.748 2.758 2.758 2.777 208,224 2.7655 -0.51%
2008-02-14 0 5.830 5.720 5.830 5.800 5.920 62,067 362,645 5.8428 2.772 2.720 2.772 2.758 2.815 130,544 2.7780 0.52%
2008-02-13 0 5.800 5.770 5.800 5.700 5.880 135,950 788,270 5.7982 2.758 2.743 2.758 2.710 2.796 285,940 2.7568 -1.19%
2008-02-12 0 5.870 5.800 5.900 5.800 5.940 155,095 912,622 5.8843 2.791 2.758 2.805 2.758 2.824 326,207 2.7977 -1.18%
2008-02-11 0 5.940 5.850 5.940 5.920 5.960 25,345 150,525 5.9390 2.824 2.781 2.824 2.815 2.834 53,307 2.8237 0.00%
2008-02-06 0 5.940 5.650 5.940 5.300 5.950 190,136 1,093,505 5.7512 2.824 2.686 2.824 2.520 2.829 399,908 2.7344 16.47%
2008-02-05 0 5.100 5.200 5.550 4.500 5.930 81,131 457,978 5.6449 2.425 2.472 2.639 2.140 2.819 170,641 2.6839 -14.57%
2008-02-04 0 5.970 5.760 5.970 5.900 5.980 7,158 42,351 5.9166 2.838 2.739 2.838 2.805 2.843 15,055 2.8130 -0.17%
2008-02-01 0 5.980 5.750 5.980 5.750 6.000 97,000 568,680 5.8627 2.843 2.734 2.843 2.734 2.853 204,017 2.7874 -0.17%
2008-01-31 0 5.990 5.900 5.990 5.900 6.050 120,000 716,290 5.9691 2.848 2.805 2.848 2.805 2.876 252,393 2.8380 -0.17%
2008-01-30 0 6.000 5.950 6.000 5.950 6.000 65,000 389,120 5.9865 2.853 2.829 2.853 2.829 2.853 136,713 2.8463 0.00%
2008-01-29 0 6.000 5.950 6.000 6.000 6.000 3,000 18,000 6.0000 2.853 2.829 2.853 2.853 2.853 6,310 2.8527 0.00%
2008-01-28 0 6.000 5.950 6.000 6.000 6.000 59,250 355,468 5.9995 2.853 2.829 2.853 2.853 2.853 124,619 2.8524 -1.64%
2008-01-25 0 6.100 6.000 6.100 6.000 6.200 23,000 138,990 6.0430 2.900 2.853 2.900 2.853 2.948 48,375 2.8732 1.67%
2008-01-24 0 6.000 5.900 6.100 6.000 6.100 19,000 114,400 6.0211 2.853 2.805 2.900 2.853 2.900 39,962 2.8627 0.10%
2008-01-23 0 6.050 5.850 6.050 6.000 6.200 27,000 163,050 6.0389 2.850 2.756 2.850 2.826 2.920 57,321 2.8445 0.83%
2008-01-22 0 6.000 5.950 6.000 5.900 6.050 124,000 743,880 5.9990 2.826 2.803 2.826 2.779 2.850 263,253 2.8257 -5.96%
2008-01-21 0 6.380 6.300 6.390 6.270 6.380 104,000 655,330 6.3013 3.005 2.967 3.010 2.953 3.005 220,793 2.9681 0.16%
2008-01-18 0 6.370 6.360 6.370 6.270 6.370 87,000 549,340 6.3143 3.000 2.996 3.000 2.953 3.000 184,702 2.9742 -0.31%
2008-01-17 0 6.390 6.250 6.390 6.040 6.400 225,000 1,401,260 6.2278 3.010 2.944 3.010 2.845 3.015 477,677 2.9335 2.57%
2008-01-16 0 6.230 6.090 6.230 6.060 6.600 94,884 589,624 6.2142 2.935 2.869 2.935 2.854 3.109 201,440 2.9270 -2.96%
2008-01-15 0 6.420 6.360 6.420 6.400 6.500 26,000 167,270 6.4335 3.024 2.996 3.024 3.015 3.062 55,198 3.0303 -0.16%
2008-01-14 0 6.430 6.300 6.430 6.350 6.770 280,858 1,818,648 6.4753 3.029 2.967 3.029 2.991 3.189 596,265 3.0501 -5.02%
2008-01-11 0 6.770 6.600 6.770 6.600 6.850 16,000 106,980 6.6863 3.189 3.109 3.189 3.109 3.227 33,968 3.1494 1.04%
2008-01-10 0 6.700 6.700 6.750 5.860 6.900 63,092 424,883 6.7343 3.156 3.156 3.179 2.760 3.250 133,945 3.1721 0.00%
2008-01-09 0 6.700 6.600 - 6.500 6.700 335,000 2,205,730 6.5843 3.156 3.109 - 3.062 3.156 711,209 3.1014 1.67%
2008-01-08 0 6.590 6.380 6.590 6.450 6.590 66,000 431,810 6.5426 3.104 3.005 3.104 3.038 3.104 140,119 3.0817 0.15%
2008-01-07 0 6.580 6.450 6.580 5.000 6.600 41,000 261,740 6.3839 3.099 3.038 3.099 2.355 3.109 87,043 3.0070 -1.35%
2008-01-04 0 6.670 6.500 6.680 6.490 6.700 76,296 505,496 6.6255 3.142 3.062 3.146 3.057 3.156 161,977 3.1208 1.06%
2008-01-03 0 6.600 6.500 6.600 6.500 6.800 19,202 128,549 6.6946 3.109 3.062 3.109 3.062 3.203 40,766 3.1533 -2.65%
2008-01-02 0 6.780 6.590 6.780 6.790 6.800 76,000 516,050 6.7901 3.194 3.104 3.194 3.198 3.203 161,349 3.1983 2.73%
2007-12-31 0 6.600 6.550 6.600 6.400 6.650 92,800 604,670 6.5158 3.109 3.085 3.109 3.015 3.132 197,015 3.0692 1.54%
2007-12-28 0 6.500 6.400 6.500 6.400 6.500 32,000 207,430 6.4822 3.062 3.015 3.062 3.015 3.062 67,936 3.0533 0.78%
2007-12-27 0 6.450 - 6.450 6.400 6.500 15,000 96,650 6.4433 3.038 - 3.038 3.015 3.062 31,845 3.0350 -0.15%
2007-12-24 0 6.460 6.300 6.460 6.460 6.480 24,792 160,379 6.4690 3.043 2.967 3.043 3.043 3.052 52,634 3.0471 -0.31%
2007-12-21 0 6.480 6.420 6.550 6.200 6.560 43,000 273,280 6.3553 3.052 3.024 3.085 2.920 3.090 91,289 2.9936 4.18%
2007-12-20 0 6.220 6.200 6.330 6.200 6.380 65,728 410,493 6.2453 2.930 2.920 2.982 2.920 3.005 139,541 2.9417 0.00%
2007-12-19 0 6.220 6.150 6.350 6.040 6.360 135,829 845,572 6.2253 2.930 2.897 2.991 2.845 2.996 288,366 2.9323 -0.96%
2007-12-18 0 6.280 6.130 6.290 5.820 6.310 69,000 424,300 6.1493 2.958 2.887 2.963 2.741 2.972 146,488 2.8965 -1.72%
2007-12-17 0 6.390 6.200 6.390 5.000 6.560 91,000 565,660 6.2160 3.010 2.920 3.010 2.355 3.090 193,194 2.9279 -2.89%
2007-12-14 0 6.580 6.350 6.600 6.500 6.780 30,038 197,687 6.5812 3.099 2.991 3.109 3.062 3.194 63,771 3.1000 -0.30%
2007-12-13 0 6.600 6.510 6.600 6.400 6.600 29,316 191,259 6.5240 3.109 3.066 3.109 3.015 3.109 62,238 3.0730 0.00%
2007-12-12 0 6.600 6.400 6.700 6.600 6.800 46,000 308,020 6.6961 3.109 3.015 3.156 3.109 3.203 97,658 3.1541 -2.94%
2007-12-11 0 6.800 6.700 6.800 6.800 6.800 2,706 18,376 6.7908 3.203 3.156 3.203 3.203 3.203 5,745 3.1987 0.44%
2007-12-10 0 6.770 6.580 6.770 6.650 6.800 12,064 81,599 6.7638 3.189 3.099 3.189 3.132 3.203 25,612 3.1860 -0.15%
2007-12-07 0 6.780 6.700 6.790 6.780 6.820 30,015 203,921 6.7940 3.194 3.156 3.198 3.194 3.212 63,722 3.2002 -0.59%
2007-12-06 0 6.820 6.800 6.860 6.800 6.990 144,000 989,760 6.8733 3.212 3.203 3.231 3.203 3.292 305,714 3.2375 -1.87%
2007-12-05 0 6.950 6.850 6.980 6.950 6.950 33,800 234,759 6.9455 3.274 3.227 3.288 3.274 3.274 71,758 3.2715 1.76%
2007-12-04 0 6.830 6.830 6.900 6.780 6.990 32,000 217,880 6.8088 3.217 3.217 3.250 3.194 3.292 67,936 3.2071 0.44%
2007-12-03 0 6.800 6.700 7.000 6.800 7.000 53,000 367,000 6.9245 3.203 3.156 3.297 3.203 3.297 112,520 3.2617 -2.02%
2007-11-30 0 6.940 6.940 7.000 6.940 7.000 116,057 811,064 6.9885 3.269 3.269 3.297 3.269 3.297 246,390 3.2918 1.17%
2007-11-29 0 6.860 6.860 6.970 6.800 7.000 161,000 1,119,190 6.9515 3.231 3.231 3.283 3.203 3.297 341,805 3.2744 2.39%
2007-11-28 0 6.700 6.660 6.750 6.700 6.700 5,000 33,500 6.7000 3.156 3.137 3.179 3.156 3.156 10,615 3.1559 0.00%
2007-11-27 0 6.700 6.600 6.750 6.610 6.760 63,000 420,440 6.6737 3.156 3.109 3.179 3.114 3.184 133,750 3.1435 -3.60%
2007-11-26 0 6.950 - 6.950 6.850 7.000 24,000 166,880 6.9533 3.274 - 3.274 3.227 3.297 50,952 3.2752 -0.71%
2007-11-23 0 7.000 6.850 7.000 6.800 7.100 27,000 188,600 6.9852 3.297 3.227 3.297 3.203 3.344 57,321 3.2902 3.70%
2007-11-22 0 6.750 6.700 6.750 6.750 7.000 92,000 624,200 6.7848 3.179 3.156 3.179 3.179 3.297 195,317 3.1958 -2.17%
2007-11-21 0 6.900 6.700 6.900 6.800 7.100 39,000 268,250 6.8782 3.250 3.156 3.250 3.203 3.344 82,797 3.2398 -2.82%
2007-11-20 0 7.100 7.090 7.200 6.990 7.200 57,000 404,430 7.0953 3.344 3.340 3.391 3.292 3.391 121,012 3.3421 -3.40%
2007-11-19 0 7.350 7.110 7.350 6.000 7.350 70,000 501,850 7.1693 3.462 3.349 3.462 2.826 3.462 148,611 3.3769 0.68%
2007-11-16 0 7.300 7.300 7.380 7.300 7.450 92,000 680,020 7.3915 3.439 3.439 3.476 3.439 3.509 195,317 3.4816 -2.01%
2007-11-15 0 7.450 7.450 7.780 7.450 8.000 7,000 54,040 7.7200 3.509 3.509 3.665 3.509 3.768 14,861 3.6363 0.54%
2007-11-14 0 7.410 7.410 8.500 7.300 7.300 5,000 36,500 7.3000 3.490 3.490 4.004 3.439 3.439 10,615 3.4385 1.51%
2007-11-13 0 7.300 7.300 8.760 7.190 7.240 102,000 735,320 7.2090 3.439 3.439 4.126 3.387 3.410 216,547 3.3957 1.53%
2007-11-12 0 7.190 7.190 7.300 7.100 7.420 98,000 718,000 7.3265 3.387 3.387 3.439 3.344 3.495 208,055 3.4510 -4.13%
2007-11-09 0 7.500 7.500 - 7.430 7.500 210,127 1,575,590 7.4983 3.533 3.533 - 3.500 3.533 446,102 3.5319 0.00%
2007-11-08 0 7.500 7.480 7.500 7.420 7.500 182,044 1,357,897 7.4592 3.533 3.523 3.533 3.495 3.533 386,481 3.5135 0.27%
2007-11-07 0 7.480 7.480 7.500 7.460 7.760 62,000 467,620 7.5423 3.523 3.523 3.533 3.514 3.655 131,627 3.5526 0.81%
2007-11-06 0 7.420 7.420 7.440 7.420 7.610 184,000 1,371,980 7.4564 3.495 3.495 3.504 3.495 3.585 390,634 3.5122 -0.80%
2007-11-05 0 7.480 7.440 7.640 7.420 7.680 402,453 2,993,432 7.4380 3.523 3.504 3.599 3.495 3.618 854,412 3.5035 -2.73%
2007-11-02 0 7.880 7.880 7.980 7.800 7.880 163,000 1,279,030 7.8468 3.622 3.622 3.668 3.585 3.622 354,601 3.6070 -0.38%
2007-11-01 0 7.910 7.910 7.950 7.850 7.920 332,000 2,623,670 7.9026 3.636 3.636 3.654 3.608 3.641 722,254 3.6326 0.76%
2007-10-31 0 7.850 7.810 7.850 7.800 7.950 261,818 2,056,847 7.8560 3.608 3.590 3.608 3.585 3.654 569,576 3.6112 -1.01%
2007-10-30 0 7.930 7.930 8.040 7.920 8.310 344,000 2,784,740 8.0952 3.645 3.645 3.696 3.641 3.820 748,360 3.7211 -0.88%
2007-10-29 0 8.000 7.990 8.000 8.000 8.130 570,011 4,594,288 8.0600 3.677 3.673 3.677 3.677 3.737 1,240,039 3.7050 0.00%
2007-10-26 0 8.000 7.800 8.000 8.000 8.100 212,195 1,702,944 8.0254 3.677 3.585 3.677 3.677 3.723 461,623 3.6890 1.27%
2007-10-25 0 7.900 7.800 7.960 7.700 7.900 48,000 374,590 7.8040 3.631 3.585 3.659 3.539 3.631 104,422 3.5873 0.00%
2007-10-24 0 7.900 7.900 7.970 7.700 8.000 116,000 923,320 7.9597 3.631 3.631 3.664 3.539 3.677 252,354 3.6588 0.00%
2007-10-23 0 7.900 7.900 7.970 7.850 7.920 83,155 655,694 7.8852 3.631 3.631 3.664 3.608 3.641 180,901 3.6246 -1.37%
2007-10-22 0 8.010 7.900 8.010 7.600 8.010 98,000 764,630 7.8023 3.682 3.631 3.682 3.494 3.682 213,196 3.5865 0.13%
2007-10-18 0 8.000 8.000 8.050 7.990 8.100 186,000 1,494,670 8.0359 3.677 3.677 3.700 3.673 3.723 404,636 3.6939 -0.99%
2007-10-17 0 8.080 8.060 8.080 7.830 8.080 235,556 1,872,316 7.9485 3.714 3.705 3.714 3.599 3.714 512,444 3.6537 2.80%
2007-10-16 0 7.860 7.800 7.990 7.860 8.200 544,558 4,356,335 7.9998 3.613 3.585 3.673 3.613 3.769 1,184,667 3.6773 -4.15%
2007-10-15 0 8.200 8.140 8.240 8.100 8.300 207,000 1,685,850 8.1442 3.769 3.742 3.788 3.723 3.815 450,321 3.7437 0.00%
2007-10-12 0 8.200 8.130 8.200 8.130 8.440 354,000 2,925,940 8.2654 3.769 3.737 3.769 3.737 3.880 770,115 3.7994 -2.26%
2007-10-11 0 8.390 8.320 8.390 8.320 8.490 365,618 3,075,731 8.4124 3.857 3.824 3.857 3.824 3.903 795,389 3.8670 -1.29%
2007-10-10 0 8.500 8.420 8.500 8.120 8.570 724,203 6,109,072 8.4356 3.907 3.870 3.907 3.733 3.939 1,575,478 3.8776 2.41%
2007-10-09 0 8.300 8.250 8.300 7.460 8.500 2,203,991 17,618,502 7.9939 3.815 3.792 3.815 3.429 3.907 4,794,705 3.6746 11.86%
2007-10-08 0 7.420 7.420 7.450 7.410 7.500 1,209,428 9,032,821 7.4687 3.411 3.411 3.425 3.406 3.448 2,631,068 3.4331 0.27%
2007-10-05 0 7.400 7.380 7.400 7.300 7.400 1,228,500 9,060,020 7.3749 3.402 3.392 3.402 3.356 3.402 2,672,559 3.3900 3.50%
2007-10-04 0 7.150 7.150 7.230 7.150 7.490 442,022 3,249,288 7.3510 3.287 3.287 3.323 3.287 3.443 961,603 3.3790 -0.69%
2007-10-03 0 7.200 7.060 7.200 7.090 7.390 305,250 2,210,830 7.2427 3.310 3.245 3.310 3.259 3.397 664,061 3.3293 -3.36%
2007-10-02 0 7.450 7.320 7.450 7.350 7.450 531,000 3,919,010 7.3804 3.425 3.365 3.425 3.379 3.425 1,155,172 3.3926 3.47%
2007-09-28 0 7.200 7.200 7.250 7.000 7.240 600,458 4,271,085 7.1130 3.310 3.310 3.333 3.218 3.328 1,306,275 3.2697 3.60%
2007-09-27 0 6.950 6.800 6.950 6.750 7.070 406,550 2,819,925 6.9362 3.195 3.126 3.195 3.103 3.250 884,435 3.1884 -0.57%
2007-09-25 0 6.990 6.800 7.000 6.900 7.050 174,000 1,212,200 6.9667 3.213 3.126 3.218 3.172 3.241 378,531 3.2024 2.04%
2007-09-24 0 6.850 6.800 6.900 6.850 6.950 306,000 2,111,660 6.9008 3.149 3.126 3.172 3.149 3.195 665,692 3.1721 0.00%
2007-09-21 0 6.850 6.820 6.850 6.850 6.950 80,000 553,700 6.9213 3.149 3.135 3.149 3.149 3.195 174,037 3.1815 -1.44%
2007-09-20 0 6.950 6.950 7.000 6.950 7.050 200,000 1,402,800 7.0140 3.195 3.195 3.218 3.195 3.241 435,093 3.2241 -0.71%
2007-09-19 0 7.000 6.850 - 6.800 7.000 97,000 678,050 6.9902 3.218 3.149 - 3.126 3.218 211,020 3.2132 1.45%
2007-09-18 0 6.900 6.900 6.990 6.900 7.000 172,220 1,200,103 6.9684 3.172 3.172 3.213 3.172 3.218 374,659 3.2032 -1.43%
2007-09-17 0 7.000 7.000 7.080 6.850 7.190 43,000 299,970 6.9760 3.218 3.218 3.254 3.149 3.305 93,545 3.2067 -2.78%
2007-09-14 0 7.200 7.200 7.300 7.200 7.390 188,300 1,376,775 7.3116 3.310 3.310 3.356 3.310 3.397 409,640 3.3609 -0.69%
2007-09-13 0 7.250 7.100 7.250 7.080 7.250 552,137 3,970,066 7.1904 3.333 3.264 3.333 3.254 3.333 1,201,155 3.3052 2.40%
2007-09-12 0 7.080 7.080 7.100 6.950 7.160 320,000 2,258,340 7.0573 3.254 3.254 3.264 3.195 3.291 696,149 3.2440 2.61%
2007-09-11 0 6.900 6.880 6.900 6.900 6.960 750,000 5,182,180 6.9096 3.172 3.163 3.172 3.172 3.199 1,631,599 3.1761 0.15%
2007-09-10 0 6.890 6.850 6.920 6.880 7.000 64,000 441,790 6.9030 3.167 3.149 3.181 3.163 3.218 139,230 3.1731 -0.58%
2007-09-07 0 6.930 6.910 6.950 6.750 6.930 120,000 824,690 6.8724 3.186 3.176 3.195 3.103 3.186 261,056 3.1591 2.97%
2007-09-06 0 6.730 6.700 6.750 6.650 6.740 151,000 1,010,380 6.6913 3.094 3.080 3.103 3.057 3.098 328,495 3.0758 1.82%
2007-09-05 0 6.610 6.600 6.690 6.610 6.710 60,000 399,820 6.6637 3.038 3.034 3.075 3.038 3.084 130,528 3.0631 0.15%
2007-09-04 0 6.600 6.600 6.780 6.500 6.800 111,000 732,540 6.5995 3.034 3.034 3.117 2.988 3.126 241,477 3.0336 2.48%
2007-09-03 0 6.440 6.450 6.460 6.350 6.450 285,100 1,826,470 6.4064 2.960 2.965 2.969 2.919 2.965 620,225 2.9449 0.62%
2007-08-31 0 6.400 6.330 6.450 6.330 6.400 299,000 1,902,700 6.3635 2.942 2.910 2.965 2.910 2.942 650,464 2.9251 1.43%
2007-08-30 0 6.310 6.280 6.310 6.260 6.350 295,400 1,860,020 6.2966 2.901 2.887 2.901 2.878 2.919 642,632 2.8944 1.45%
2007-08-29 0 6.220 6.200 6.220 6.190 6.350 714,774 4,436,434 6.2068 2.859 2.850 2.859 2.845 2.919 1,554,966 2.8531 -1.27%
2007-08-28 0 6.300 6.000 6.300 6.000 6.400 244,000 1,541,640 6.3182 2.896 2.758 2.896 2.758 2.942 530,813 2.9043 -0.47%
2007-08-27 0 6.330 6.180 6.330 6.270 6.400 686,686 4,345,623 6.3284 2.910 2.841 2.910 2.882 2.942 1,493,861 2.9090 0.96%
2007-08-24 0 6.270 6.250 6.300 6.270 6.350 36,000 228,240 6.3400 2.882 2.873 2.896 2.882 2.919 78,317 2.9143 -0.48%
2007-08-23 0 6.300 6.300 6.350 6.300 6.400 30,000 190,000 6.3333 2.896 2.896 2.919 2.896 2.942 65,264 2.9113 1.61%
2007-08-22 0 6.200 6.130 6.220 6.200 6.250 231,000 1,437,040 6.2210 2.850 2.818 2.859 2.850 2.873 502,532 2.8596 0.00%
2007-08-21 0 6.200 6.000 6.200 6.100 6.300 161,000 1,004,690 6.2403 2.850 2.758 2.850 2.804 2.896 350,250 2.8685 -1.27%
2007-08-20 0 6.280 6.200 6.280 6.280 6.300 45,000 283,240 6.2942 2.887 2.850 2.887 2.887 2.896 97,896 2.8933 4.67%
2007-08-17 0 6.000 6.000 6.200 5.900 6.180 228,000 1,371,440 6.0151 2.758 2.758 2.850 2.712 2.841 496,006 2.7650 -5.96%
2007-08-16 0 6.380 6.380 6.460 6.350 6.980 1,635,000 10,764,670 6.5839 2.933 2.933 2.969 2.919 3.209 3,556,885 3.0264 -9.50%
2007-08-15 0 7.050 6.980 - 6.980 7.050 1,054,750 7,404,365 7.0200 3.241 3.209 - 3.209 3.241 2,294,572 3.2269 0.00%
2007-08-14 0 7.050 7.050 7.080 7.000 7.100 405,000 2,849,150 7.0349 3.241 3.241 3.254 3.218 3.264 881,063 3.2338 0.14%
2007-08-13 0 7.040 6.790 7.040 5.600 7.050 128,000 881,860 6.8895 3.236 3.121 3.236 2.574 3.241 278,460 3.1669 2.03%
2007-08-10 0 6.900 6.900 - 6.850 6.900 38,000 261,710 6.8871 3.172 3.172 - 3.149 3.172 82,668 3.1658 -1.43%
2007-08-09 0 7.000 5.500 7.020 7.000 7.060 128,000 901,200 7.0406 3.218 2.528 3.227 3.218 3.245 278,460 3.2364 -0.57%
2007-08-08 0 7.040 7.020 7.100 6.900 7.050 184,000 1,287,680 6.9983 3.236 3.227 3.264 3.172 3.241 400,286 3.2169 0.57%
2007-08-07 0 7.000 7.000 7.080 6.970 7.110 1,381,383 9,655,981 6.9901 3.218 3.218 3.254 3.204 3.268 3,005,150 3.2131 0.00%
2007-08-06 0 7.000 7.000 7.050 7.000 7.200 258,000 1,806,890 7.0034 3.218 3.218 3.241 3.218 3.310 561,270 3.2193 -3.98%
2007-08-03 0 7.290 7.200 7.290 - - 0 0 - 3.351 3.310 3.351 - - 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 3.351 3.314 3.351 3.351 3.452 3,798,362 3.4094 -3.19%
2007-08-01 0 7.530 7.500 7.670 7.500 7.900 136,997 1,043,299 7.6155 3.461 3.448 3.526 3.448 3.631 298,032 3.5006 -5.87%
2007-07-31 0 8.000 7.800 8.000 7.900 8.060 201,000 1,607,200 7.9960 3.677 3.585 3.677 3.631 3.705 437,268 3.6755 -0.74%
2007-07-30 0 8.060 8.020 8.060 8.000 8.200 1,729,022 13,987,015 8.0896 3.705 3.687 3.705 3.677 3.769 3,761,427 3.7185 -2.54%
2007-07-27 0 8.270 7.900 8.300 7.700 8.270 795,000 6,292,920 7.9156 3.801 3.631 3.815 3.539 3.801 1,729,495 3.6386 3.38%
2007-07-26 0 8.000 7.910 8.100 7.910 8.000 131,110 1,047,094 7.9864 3.677 3.636 3.723 3.636 3.677 285,225 3.6711 0.00%
2007-07-25 0 8.000 7.960 8.200 7.850 8.100 626,500 4,969,240 7.9317 3.677 3.659 3.769 3.608 3.723 1,362,929 3.6460 1.27%
2007-07-24 0 7.900 7.870 7.900 7.800 7.900 255,000 2,010,110 7.8828 3.631 3.618 3.631 3.585 3.631 554,744 3.6235 0.00%
2007-07-23 0 7.900 7.800 7.900 7.900 7.900 17,000 134,300 7.9000 3.631 3.585 3.631 3.631 3.631 36,983 3.6314 0.64%
2007-07-20 0 7.850 7.500 7.850 7.800 7.850 326,000 2,556,100 7.8408 3.608 3.448 3.608 3.585 3.608 709,202 3.6042 0.64%
2007-07-19 0 7.800 7.800 7.850 7.780 7.850 126,000 983,460 7.8052 3.585 3.585 3.608 3.576 3.608 274,109 3.5878 -1.14%
2007-07-18 0 7.890 7.520 7.890 7.800 7.890 28,000 220,650 7.8804 3.627 3.457 3.627 3.585 3.627 60,913 3.6224 1.15%
2007-07-17 0 7.800 7.700 7.980 7.800 7.990 152,000 1,190,200 7.8303 3.585 3.539 3.668 3.585 3.673 330,671 3.5994 0.00%
2007-07-16 0 7.800 7.620 7.800 7.600 8.010 147,000 1,148,410 7.8123 3.585 3.503 3.585 3.494 3.682 319,793 3.5911 -3.11%
2007-07-13 0 8.050 8.050 - 7.600 8.050 564,000 4,304,060 7.6313 3.700 3.700 - 3.494 3.700 1,226,962 3.5079 5.92%
2007-07-12 0 7.600 7.480 7.600 7.490 7.700 348,647 2,620,782 7.5170 3.494 3.438 3.494 3.443 3.539 758,469 3.4554 -1.94%
2007-07-11 0 7.750 7.650 7.770 7.580 7.800 18,000 139,740 7.7633 3.562 3.516 3.572 3.484 3.585 39,158 3.5686 -0.64%
2007-07-10 0 7.800 7.000 7.800 7.800 7.950 1,240,000 9,754,290 7.8664 3.585 3.218 3.585 3.585 3.654 2,697,577 3.6159 -1.52%
2007-07-09 0 7.920 7.910 7.990 7.900 7.990 313,055 2,485,499 7.9395 3.641 3.636 3.673 3.631 3.673 681,040 3.6496 0.25%
2007-07-06 0 7.900 7.000 7.900 7.880 7.900 750,000 5,920,150 7.8935 3.631 3.218 3.631 3.622 3.631 1,631,599 3.6284 -0.63%
2007-07-05 0 7.950 7.900 7.950 7.900 8.000 292,000 2,318,350 7.9396 3.654 3.631 3.654 3.631 3.677 635,236 3.6496 0.89%
2007-07-04 0 7.880 7.880 7.920 7.880 7.930 355,000 2,806,700 7.9062 3.622 3.622 3.641 3.622 3.645 772,290 3.6343 -0.63%
2007-07-03 0 7.930 7.920 7.930 7.920 7.950 491,980 3,899,813 7.9268 3.645 3.641 3.645 3.641 3.654 1,070,285 3.6437 -0.25%
2007-06-29 0 7.950 7.800 7.950 7.800 7.950 468,880 3,670,476 7.8282 3.654 3.585 3.654 3.585 3.654 1,020,032 3.5984 0.89%
2007-06-28 0 7.880 7.880 7.890 7.690 7.890 113,000 873,600 7.7310 3.622 3.622 3.627 3.535 3.627 245,828 3.5537 0.00%
2007-06-27 0 7.880 7.700 7.880 7.500 7.880 140,000 1,076,180 7.6870 3.622 3.539 3.622 3.448 3.622 304,565 3.5335 2.34%
2007-06-26 0 7.700 7.520 7.700 7.650 7.850 222,000 1,712,700 7.7149 3.539 3.457 3.539 3.516 3.608 482,953 3.5463 0.65%
2007-06-25 0 7.650 7.400 7.650 7.450 7.650 40,000 302,200 7.5550 3.516 3.402 3.516 3.425 3.516 87,019 3.4728 0.00%
2007-06-22 0 7.650 7.600 7.700 7.650 7.800 1,174,000 8,940,340 7.6153 3.516 3.494 3.539 3.516 3.585 2,553,996 3.5005 -1.03%
2007-06-21 0 7.730 7.730 7.770 7.700 7.780 143,000 1,106,870 7.7403 3.553 3.553 3.572 3.539 3.576 311,091 3.5580 0.39%
2007-06-20 0 7.700 7.600 7.800 7.700 7.700 516,055 3,923,582 7.6030 3.539 3.494 3.585 3.539 3.539 1,122,660 3.4949 0.00%
2007-06-18 0 7.700 7.690 7.700 7.700 7.800 59,000 457,330 7.7514 3.539 3.535 3.539 3.539 3.585 128,352 3.5631 -1.66%
2007-06-15 0 7.830 7.830 7.890 7.800 7.910 34,000 267,140 7.8571 3.599 3.599 3.627 3.585 3.636 73,966 3.6117 -2.00%
2007-06-14 0 7.990 7.900 7.990 7.950 7.990 20,000 159,600 7.9800 3.673 3.631 3.673 3.654 3.673 43,509 3.6682 1.14%
2007-06-13 0 7.900 7.800 7.900 7.900 7.900 5,000 39,500 7.9000 3.631 3.585 3.631 3.631 3.631 10,877 3.6314 0.64%
2007-06-12 0 7.850 7.850 7.900 7.850 7.850 13,000 102,050 7.8500 3.608 3.608 3.631 3.608 3.608 28,281 3.6084 0.00%
2007-06-11 0 7.850 7.850 7.900 7.850 7.900 24,000 189,500 7.8958 3.608 3.608 3.631 3.608 3.631 52,211 3.6295 -1.26%
2007-06-08 0 7.950 7.860 7.950 7.860 8.000 119,566 955,486 7.9913 3.654 3.613 3.654 3.613 3.677 260,112 3.6734 -1.85%
2007-06-07 0 8.100 7.830 8.100 7.760 8.100 188,000 1,499,060 7.9737 3.723 3.599 3.723 3.567 3.723 408,987 3.6653 0.87%
2007-06-06 0 8.030 7.990 8.180 7.990 8.200 78,752 633,331 8.0421 3.691 3.673 3.760 3.673 3.769 171,322 3.6967 0.37%
2007-06-05 0 8.000 7.900 8.090 7.720 8.000 797,739 6,293,385 7.8890 3.677 3.631 3.719 3.549 3.677 1,735,453 3.6264 3.63%
2007-06-04 0 7.720 7.000 7.700 7.700 8.000 56,000 436,450 7.7938 3.549 3.218 3.539 3.539 3.677 121,826 3.5826 -3.50%
2007-06-01 0 8.000 7.910 8.000 8.000 8.100 376,000 3,009,500 8.0040 3.677 3.636 3.677 3.677 3.723 817,975 3.6792 -4.19%
2007-05-31 0 8.350 7.800 8.350 8.000 8.350 241,001 1,970,808 8.1776 3.838 3.585 3.838 3.677 3.838 524,289 3.7590 4.38%
2007-05-30 0 8.000 7.800 8.000 8.000 8.280 642,779 5,155,160 8.0201 3.677 3.585 3.677 3.677 3.806 1,398,343 3.6866 -2.20%
2007-05-29 0 8.180 7.830 8.180 7.800 8.180 100,594 804,255 7.9951 3.760 3.599 3.760 3.585 3.760 218,839 3.6751 2.25%
2007-05-28 0 8.000 7.900 8.000 7.800 8.000 415,702 3,258,542 7.8386 3.677 3.631 3.677 3.585 3.677 904,345 3.6032 2.56%
2007-05-25 0 7.800 7.800 8.000 7.800 8.200 659,750 5,280,680 8.0041 3.585 3.585 3.677 3.585 3.769 1,435,263 3.6792 -5.45%
2007-05-23 0 8.250 8.200 8.260 8.200 8.250 171,055 1,404,946 8.2134 3.792 3.769 3.797 3.769 3.792 372,124 3.7755 0.86%
2007-05-22 0 8.180 8.150 8.180 8.100 8.200 178,000 1,453,220 8.1642 3.760 3.746 3.760 3.723 3.769 387,233 3.7528 -0.24%
2007-05-21 0 8.200 8.180 8.200 8.100 8.250 164,000 1,341,370 8.1791 3.769 3.760 3.769 3.723 3.792 356,776 3.7597 -1.20%
2007-05-18 0 8.300 8.300 8.400 8.050 8.300 610,662 4,977,733 8.1514 3.815 3.815 3.861 3.700 3.815 1,328,474 3.7470 2.47%
2007-05-17 0 8.100 8.050 8.170 8.100 8.220 248,501 2,022,799 8.1400 3.723 3.700 3.756 3.723 3.779 540,605 3.7417 -0.74%
2007-05-16 0 8.160 8.030 8.250 8.030 8.300 511,979 4,197,445 8.1985 3.751 3.691 3.792 3.691 3.815 1,113,792 3.7686 -0.49%
2007-05-15 0 8.200 8.200 8.300 8.000 8.300 778,000 6,299,720 8.0973 3.769 3.769 3.815 3.677 3.815 1,692,512 3.7221 2.50%
2007-05-14 0 8.000 7.980 8.000 7.900 8.000 439,093 3,509,463 7.9925 3.677 3.668 3.677 3.631 3.677 955,231 3.6739 3.49%
2007-05-11 0 7.730 7.720 7.800 7.700 7.730 331,000 2,550,020 7.7040 3.553 3.549 3.585 3.539 3.553 720,079 3.5413 0.26%
2007-05-10 0 7.710 7.710 7.730 7.610 7.740 342,000 2,634,380 7.7029 3.544 3.544 3.553 3.498 3.558 744,009 3.5408 1.45%
2007-05-09 0 7.600 7.600 7.680 7.500 7.600 53,000 402,000 7.5849 3.494 3.494 3.530 3.448 3.494 115,300 3.4866 -1.30%
2007-05-08 0 7.700 7.700 7.800 7.450 7.850 658,000 4,960,530 7.5388 3.539 3.539 3.585 3.425 3.608 1,431,456 3.4654 2.67%
2007-05-07 0 7.500 7.400 7.600 7.500 8.100 81,000 628,150 7.7549 3.448 3.402 3.494 3.448 3.723 176,213 3.5647 -9.09%
2007-05-04 0 8.250 8.200 8.320 7.600 8.300 1,542,300 12,032,960 7.8020 3.792 3.769 3.824 3.494 3.815 3,355,220 3.5863 8.55%
2007-05-03 0 7.600 7.350 7.650 7.050 7.650 988,380 7,248,861 7.3341 3.494 3.379 3.516 3.241 3.516 2,150,186 3.3713 7.95%
2007-05-02 0 7.040 6.900 7.040 6.300 7.040 864,000 5,863,070 6.7860 3.236 3.172 3.236 2.896 3.236 1,879,602 3.1193 10.17%
2007-04-30 0 6.390 6.340 6.390 6.190 6.500 233,890 1,477,590 6.3175 2.937 2.914 2.937 2.845 2.988 508,819 2.9040 3.06%
2007-04-27 0 6.200 6.200 6.290 6.200 6.400 384,000 2,404,230 6.2610 2.850 2.850 2.891 2.850 2.942 835,379 2.8780 -1.12%
2007-04-26 0 6.270 6.250 6.290 6.160 6.270 131,000 811,950 6.1981 2.882 2.873 2.891 2.832 2.882 284,986 2.8491 1.13%
2007-04-25 0 6.200 6.200 6.230 6.120 6.250 258,000 1,593,440 6.1761 2.850 2.850 2.864 2.813 2.873 561,270 2.8390 0.65%
2007-04-24 0 6.160 6.070 6.190 6.060 6.160 57,000 347,800 6.1018 2.832 2.790 2.845 2.786 2.832 124,002 2.8048 0.98%
2007-04-23 0 6.100 6.020 6.130 6.000 6.100 27,000 163,900 6.0704 2.804 2.767 2.818 2.758 2.804 58,738 2.7904 -0.65%
2007-04-20 0 6.140 6.040 6.150 6.030 6.170 34,000 205,580 6.0465 2.822 2.776 2.827 2.772 2.836 73,966 2.7794 0.00%
2007-04-19 0 6.140 6.060 6.140 5.960 6.140 30,000 181,190 6.0397 2.822 2.786 2.822 2.740 2.822 65,264 2.7763 2.16%
2007-04-18 0 6.010 6.000 6.060 6.010 6.100 67,000 406,610 6.0688 2.763 2.758 2.786 2.763 2.804 145,756 2.7897 -3.69%
2007-04-17 0 6.240 6.200 6.250 6.210 6.350 184,000 1,150,150 6.2508 2.868 2.850 2.873 2.855 2.919 400,286 2.8733 -0.48%
2007-04-16 0 6.270 6.000 6.270 6.180 6.280 58,297 362,268 6.2142 2.882 2.758 2.882 2.841 2.887 126,823 2.8565 1.13%
2007-04-13 0 6.200 6.040 6.200 6.200 6.250 82,000 509,060 6.2080 2.850 2.776 2.850 2.850 2.873 178,388 2.8537 -0.48%
2007-04-12 0 6.230 6.180 6.230 6.110 6.270 72,320 445,832 6.1647 2.864 2.841 2.864 2.809 2.882 157,330 2.8337 2.04%
2007-04-11 0 6.240 6.240 6.290 6.110 6.290 275,000 1,710,850 6.2213 2.807 2.807 2.829 2.748 2.829 611,437 2.7981 2.13%
2007-04-10 0 6.110 6.110 6.150 6.030 6.180 382,000 2,333,220 6.1079 2.748 2.748 2.766 2.712 2.780 849,341 2.7471 1.50%
2007-04-04 0 6.020 6.000 6.090 5.990 6.220 211,000 1,268,240 6.0106 2.708 2.699 2.739 2.694 2.798 469,139 2.7033 -0.17%
2007-04-03 0 6.030 5.990 6.030 5.980 6.120 349,000 2,098,740 6.0136 2.712 2.694 2.712 2.690 2.753 775,969 2.7047 -2.43%
2007-04-02 0 6.180 6.100 6.180 6.100 6.310 139,000 858,560 6.1767 2.780 2.744 2.780 2.744 2.838 309,053 2.7780 -1.90%
2007-03-30 0 6.300 6.200 6.310 6.130 6.330 132,523 820,577 6.1920 2.833 2.789 2.838 2.757 2.847 294,652 2.7849 2.77%
2007-03-29 0 6.130 6.000 6.250 6.100 6.300 221,000 1,371,260 6.2048 2.757 2.699 2.811 2.744 2.833 491,373 2.7907 -0.65%
2007-03-28 0 6.170 6.120 6.170 6.120 6.500 146,000 904,350 6.1942 2.775 2.753 2.775 2.753 2.923 324,617 2.7859 -0.32%
2007-03-27 0 6.190 6.120 6.280 6.100 6.190 58,000 355,190 6.1240 2.784 2.753 2.824 2.744 2.784 128,958 2.7543 -1.75%
2007-03-26 0 6.300 6.220 6.300 6.200 6.300 62,000 386,940 6.2410 2.833 2.798 2.833 2.789 2.833 137,851 2.8069 -0.63%
2007-03-23 0 6.340 6.280 6.340 6.240 6.450 236,000 1,484,260 6.2892 2.851 2.824 2.851 2.807 2.901 524,724 2.8287 -0.31%
2007-03-22 0 6.360 6.360 6.410 6.200 6.450 173,000 1,095,390 6.3317 2.860 2.860 2.883 2.789 2.901 384,649 2.8478 2.25%
2007-03-21 0 6.220 6.200 6.240 6.050 6.250 196,000 1,199,790 6.1214 2.798 2.789 2.807 2.721 2.811 435,787 2.7532 3.67%
2007-03-20 0 6.000 6.000 6.170 5.930 6.050 627,800 3,759,730 5.9887 2.699 2.699 2.775 2.667 2.721 1,395,854 2.6935 0.00%
2007-03-19 0 6.000 5.910 6.000 5.980 6.050 168,000 1,008,710 6.0042 2.699 2.658 2.699 2.690 2.721 373,532 2.7005 -0.17%
2007-03-16 0 6.010 5.980 6.010 6.010 6.300 176,000 1,067,510 6.0654 2.703 2.690 2.703 2.703 2.833 391,319 2.7280 -4.45%
2007-03-15 0 6.290 6.240 6.290 6.230 6.330 230,500 1,443,475 6.2624 2.829 2.807 2.829 2.802 2.847 512,495 2.8166 -0.16%
2007-03-14 0 6.300 6.210 6.300 6.200 6.320 413,850 2,597,400 6.2762 2.833 2.793 2.833 2.789 2.842 920,156 2.8228 -1.56%
2007-03-13 0 6.400 6.320 6.400 6.300 6.600 533,000 3,384,080 6.3491 2.878 2.842 2.878 2.833 2.968 1,185,075 2.8556 0.63%
2007-03-12 0 6.360 6.340 6.360 6.320 6.440 296,231 1,884,795 6.3626 2.860 2.851 2.860 2.842 2.896 658,642 2.8616 -1.85%
2007-03-09 0 6.480 6.400 6.480 6.400 6.500 141,717 907,577 6.4042 2.914 2.878 2.914 2.878 2.923 315,094 2.8803 1.25%
2007-03-08 0 6.400 6.400 6.500 6.280 6.450 508,000 3,232,520 6.3632 2.878 2.878 2.923 2.824 2.901 1,129,490 2.8619 1.59%
2007-03-07 0 6.300 - 6.300 6.290 6.380 599,000 3,789,650 6.3266 2.833 - 2.833 2.829 2.869 1,331,820 2.8455 -0.63%
2007-03-06 0 6.340 6.200 6.340 6.040 6.340 1,216,000 7,602,050 6.2517 2.851 2.789 2.851 2.717 2.851 2,703,661 2.8118 2.26%
2007-03-05 0 6.200 6.200 6.250 6.100 6.600 1,273,000 8,063,170 6.3340 2.789 2.789 2.811 2.744 2.968 2,830,395 2.8488 -7.46%
2007-03-02 0 6.700 6.700 6.790 6.650 6.750 456,000 3,054,980 6.6995 3.013 3.013 3.054 2.991 3.036 1,013,873 3.0132 0.00%
2007-03-01 0 6.700 6.650 6.700 6.600 6.800 411,400 2,761,948 6.7135 3.013 2.991 3.013 2.968 3.058 914,709 3.0195 -1.47%
2007-02-28 0 6.800 6.700 6.800 6.500 6.800 984,000 6,593,140 6.7003 3.058 3.013 3.058 2.923 3.058 2,187,831 3.0136 -2.72%
2007-02-27 0 6.990 6.990 7.060 6.980 7.130 909,358 6,391,132 7.0282 3.144 3.144 3.175 3.139 3.207 2,021,872 3.1610 -2.65%
2007-02-26 0 7.180 7.110 7.190 7.000 7.180 243,319 1,723,253 7.0823 3.229 3.198 3.234 3.148 3.229 540,997 3.1853 1.27%
2007-02-23 0 7.090 7.050 7.090 7.060 7.150 280,000 1,978,040 7.0644 3.189 3.171 3.189 3.175 3.216 622,554 3.1773 -0.14%
2007-02-22 0 7.100 7.070 7.150 7.000 7.100 277,719 1,958,091 7.0506 3.193 3.180 3.216 3.148 3.193 617,482 3.1711 1.43%
2007-02-21 0 7.000 7.000 7.050 6.950 7.000 618,000 4,309,650 6.9735 3.148 3.148 3.171 3.126 3.148 1,374,065 3.1364 1.45%
2007-02-16 0 6.900 6.900 6.930 6.880 6.900 393,267 2,713,489 6.8999 3.103 3.103 3.117 3.094 3.103 874,392 3.1033 -1.00%
2007-02-15 0 6.970 6.950 7.000 6.960 7.050 536,000 3,765,020 7.0243 3.135 3.126 3.148 3.130 3.171 1,191,745 3.1592 -0.29%
2007-02-14 0 6.990 6.960 6.990 6.980 7.050 568,000 3,977,520 7.0027 3.144 3.130 3.144 3.139 3.171 1,262,894 3.1495 -0.85%
2007-02-13 0 7.050 7.000 7.080 6.800 7.500 24,614,000 175,796,320 7.1421 3.171 3.148 3.184 3.058 3.373 54,726,903 3.2122 -6.00%
2007-02-12 1 - - - - - 0 0 - 3.373 - - - - 0 - 0.00%
2007-02-09 0 7.500 7.490 7.500 7.300 7.550 478,500 3,556,990 7.4336 3.373 3.369 3.373 3.283 3.396 1,063,900 3.3434 3.31%
2007-02-08 0 7.260 7.260 7.340 7.000 7.340 786,157 5,640,981 7.1754 3.265 3.265 3.301 3.148 3.301 1,747,946 3.2272 3.71%
2007-02-07 0 7.000 6.960 7.010 6.940 7.050 277,000 1,936,810 6.9921 3.148 3.130 3.153 3.121 3.171 615,883 3.1448 1.01%
2007-02-06 0 6.930 6.860 6.930 6.210 7.000 518,400 3,488,370 6.7291 3.117 3.085 3.117 2.793 3.148 1,152,613 3.0265 10.53%
2007-02-05 0 6.270 6.200 6.290 6.000 6.360 381,000 2,326,290 6.1057 2.820 2.789 2.829 2.699 2.860 847,117 2.7461 -1.42%
2007-02-02 0 6.360 6.360 6.490 6.310 6.650 270,675 1,731,400 6.3966 2.860 2.860 2.919 2.838 2.991 601,820 2.8769 0.06%
2007-02-01 0 6.900 6.870 6.900 6.810 7.250 734,392 5,076,376 6.9124 2.859 2.846 2.859 2.821 3.004 1,772,604 2.8638 -4.30%
2007-01-31 0 7.210 7.150 7.210 7.140 7.350 1,658,080 11,975,814 7.2227 2.987 2.962 2.987 2.958 3.045 4,002,113 2.9924 0.98%
2007-01-30 0 7.140 7.130 7.190 5.800 7.300 2,909,418 19,434,337 6.6798 2.958 2.954 2.979 2.403 3.024 7,022,472 2.7674 27.50%
2007-01-29 0 5.600 5.520 5.700 5.250 5.600 594,690 3,185,331 5.3563 2.320 2.287 2.362 2.175 2.320 1,435,405 2.2191 6.67%
2007-01-26 0 5.250 5.250 5.270 5.150 5.250 529,800 2,756,042 5.2020 2.175 2.175 2.183 2.134 2.175 1,278,780 2.1552 0.57%
2007-01-25 0 5.220 5.210 5.250 5.200 5.230 242,972 1,267,797 5.2179 2.163 2.159 2.175 2.154 2.167 586,462 2.1618 -1.32%
2007-01-24 0 5.290 5.260 5.300 5.200 5.290 284,970 1,498,291 5.2577 2.192 2.179 2.196 2.154 2.192 687,833 2.1783 0.76%
2007-01-23 0 5.250 5.210 5.250 5.190 5.280 182,770 953,906 5.2192 2.175 2.159 2.175 2.150 2.188 441,153 2.1623 1.16%
2007-01-22 0 5.190 5.150 5.190 5.000 5.320 260,100 1,326,625 5.1004 2.150 2.134 2.150 2.072 2.204 627,804 2.1131 -0.57%
2007-01-19 0 5.220 5.180 5.230 5.090 5.240 212,575 1,089,697 5.1262 2.163 2.146 2.167 2.109 2.171 513,093 2.1238 2.76%
2007-01-18 0 5.080 5.040 5.080 5.020 5.180 295,000 1,495,360 5.0690 2.105 2.088 2.105 2.080 2.146 712,042 2.1001 -1.55%
2007-01-17 0 5.160 5.150 5.190 5.150 5.220 127,300 657,210 5.1627 2.138 2.134 2.150 2.134 2.163 307,264 2.1389 -0.39%
2007-01-16 0 5.180 5.150 5.200 5.150 5.250 210,042 1,092,394 5.2008 2.146 2.134 2.154 2.134 2.175 506,979 2.1547 -1.15%
2007-01-15 0 5.240 5.210 5.250 5.120 5.270 171,450 891,760 5.2013 2.171 2.159 2.175 2.121 2.183 413,829 2.1549 1.16%
2007-01-12 0 5.180 5.180 5.200 5.120 5.300 214,153 1,116,718 5.2146 2.146 2.146 2.154 2.121 2.196 516,902 2.1604 -0.58%
2007-01-11 0 5.210 5.210 5.230 5.210 5.300 61,000 319,980 5.2456 2.159 2.159 2.167 2.159 2.196 147,236 2.1732 -0.19%
2007-01-10 0 5.220 5.220 5.260 5.220 5.450 728,410 3,883,722 5.3318 2.163 2.163 2.179 2.163 2.258 1,758,166 2.2090 -3.33%
2007-01-09 0 5.400 5.360 5.400 5.050 5.400 983,232 5,153,567 5.2415 2.237 2.221 2.237 2.092 2.237 2,373,230 2.1715 8.00%
2007-01-08 0 5.000 5.000 5.100 4.880 5.200 1,062,000 5,342,100 5.0302 2.072 2.072 2.113 2.022 2.154 2,563,353 2.0840 -2.15%
2007-01-05 0 5.110 5.100 5.110 4.740 5.200 734,141 3,678,124 5.0101 2.117 2.113 2.117 1.964 2.154 1,771,999 2.0757 7.81%
2007-01-04 0 4.740 4.740 4.820 4.650 4.840 1,095,000 5,205,630 4.7540 1.964 1.964 1.997 1.927 2.005 2,643,005 1.9696 2.16%
2007-01-03 0 4.640 4.610 4.650 4.550 4.680 402,344 1,857,805 4.6175 1.922 1.910 1.927 1.885 1.939 971,139 1.9130 0.65%
2007-01-02 0 4.610 4.570 4.620 4.400 4.630 598,834 2,717,385 4.5378 1.910 1.893 1.914 1.823 1.918 1,445,408 1.8800 5.25%
2006-12-29 0 4.380 4.380 4.400 4.280 4.400 927,808 4,012,991 4.3252 1.815 1.815 1.823 1.773 1.823 2,239,453 1.7920 3.30%
2006-12-28 0 4.240 4.200 4.250 4.120 4.270 542,148 2,265,837 4.1794 1.757 1.740 1.761 1.707 1.769 1,308,584 1.7315 1.19%
2006-12-27 0 4.190 4.180 4.190 4.190 4.300 415,000 1,747,130 4.2100 1.736 1.732 1.736 1.736 1.781 1,001,687 1.7442 -1.87%
2006-12-22 0 4.270 4.190 4.270 4.180 4.290 58,000 245,210 4.2278 1.769 1.736 1.769 1.732 1.777 139,995 1.7516 0.95%
2006-12-21 0 4.230 4.230 4.280 4.210 4.220 41,000 173,010 4.2198 1.752 1.752 1.773 1.744 1.748 98,962 1.7482 -0.70%
2006-12-20 0 4.260 4.260 4.300 4.250 4.300 216,683 926,191 4.2744 1.765 1.765 1.781 1.761 1.781 523,008 1.7709 -0.70%
2006-12-19 0 4.290 4.260 4.290 4.260 4.350 416,000 1,779,820 4.2784 1.777 1.765 1.777 1.765 1.802 1,004,101 1.7726 -0.46%
2006-12-18 0 4.310 4.310 4.330 4.230 4.330 632,200 2,713,430 4.2920 1.786 1.786 1.794 1.752 1.794 1,525,943 1.7782 3.86%
2006-12-15 0 4.150 4.150 4.180 4.100 4.180 423,775 1,758,569 4.1498 1.719 1.719 1.732 1.699 1.732 1,022,867 1.7193 0.24%
2006-12-14 0 4.140 4.130 4.170 4.130 4.170 145,000 600,900 4.1441 1.715 1.711 1.728 1.711 1.728 349,987 1.7169 -0.72%
2006-12-13 0 4.170 4.140 4.170 4.140 4.170 154,000 639,380 4.1518 1.728 1.715 1.728 1.715 1.728 371,710 1.7201 -1.18%
2006-12-12 0 4.220 4.160 4.230 4.170 4.230 135,087 568,277 4.2067 1.748 1.723 1.752 1.728 1.752 326,060 1.7429 -0.24%
2006-12-11 0 4.230 4.220 4.230 4.220 4.250 207,058 877,782 4.2393 1.752 1.748 1.752 1.748 1.761 499,777 1.7563 -0.24%
2006-12-08 0 4.240 4.200 4.240 4.180 4.370 1,503,186 6,418,758 4.2701 1.757 1.740 1.757 1.732 1.810 3,628,245 1.7691 -0.24%
2006-12-07 0 4.250 4.240 4.250 4.210 4.420 712,987 3,051,977 4.2806 1.761 1.757 1.761 1.744 1.831 1,720,939 1.7734 -1.16%
2006-12-06 0 4.300 4.290 4.300 4.200 4.340 12,111,834 49,082,645 4.0525 1.781 1.777 1.781 1.740 1.798 29,234,373 1.6789 2.38%
2006-12-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2006-12-04 0 4.200 4.180 4.200 4.100 4.230 930,008 3,890,393 4.1832 1.740 1.732 1.740 1.699 1.752 2,244,763 1.7331 -5.62%
2006-12-01 0 4.450 4.410 4.470 4.400 4.550 88,000 391,070 4.4440 1.844 1.827 1.852 1.823 1.885 212,406 1.8411 -2.20%
2006-11-30 0 4.550 4.470 4.550 4.450 4.550 129,000 579,330 4.4909 1.885 1.852 1.885 1.844 1.885 311,368 1.8606 1.34%
2006-11-29 0 4.490 4.430 4.500 4.400 4.500 148,000 657,360 4.4416 1.860 1.835 1.864 1.823 1.864 357,228 1.8402 3.22%
2006-11-28 0 4.350 4.260 4.350 4.300 4.700 631,000 2,875,170 4.5565 1.802 1.765 1.802 1.781 1.947 1,523,047 1.8878 0.69%
2006-11-27 0 4.320 4.300 4.320 4.200 4.340 126,800 544,296 4.2926 1.790 1.781 1.790 1.740 1.798 306,058 1.7784 2.86%
2006-11-24 0 4.200 4.130 4.200 4.140 4.250 713,001 2,995,775 4.2016 1.740 1.711 1.740 1.715 1.761 1,720,973 1.7407 0.00%
2006-11-23 0 4.200 4.150 4.200 4.050 4.200 777,796 3,216,994 4.1360 1.740 1.719 1.740 1.678 1.740 1,877,369 1.7136 3.70%
2006-11-22 0 4.050 4.040 4.050 4.020 4.080 122,042 493,328 4.0423 1.678 1.674 1.678 1.665 1.690 294,573 1.6747 -0.49%
2006-11-21 0 4.070 4.000 4.070 4.040 4.070 102,000 413,830 4.0572 1.686 1.657 1.686 1.674 1.686 246,198 1.6809 -0.25%
2006-11-20 0 4.080 4.040 4.080 4.010 4.090 88,000 354,900 4.0330 1.690 1.674 1.690 1.661 1.694 212,406 1.6709 0.00%
2006-11-17 0 4.080 4.030 4.080 4.030 4.100 185,000 752,680 4.0685 1.690 1.670 1.690 1.670 1.699 446,535 1.6856 -0.97%
2006-11-16 0 4.120 4.070 4.150 4.050 4.120 54,712 223,026 4.0764 1.707 1.686 1.719 1.678 1.707 132,059 1.6888 -0.48%
2006-11-15 0 4.140 4.100 4.140 4.150 4.150 1,000 4,150 4.1500 1.715 1.699 1.715 1.719 1.719 2,414 1.7193 -1.90%
2006-11-14 0 4.220 4.120 4.220 4.120 4.220 8,500 35,060 4.1247 1.748 1.707 1.748 1.707 1.748 20,516 1.7089 0.24%
2006-11-13 0 4.210 4.120 4.210 4.030 4.210 64,000 260,340 4.0678 1.744 1.707 1.744 1.670 1.744 154,477 1.6853 -0.47%
2006-11-10 0 4.230 4.100 4.230 4.230 4.230 1,000 4,230 4.2300 1.752 1.699 1.752 1.752 1.752 2,414 1.7525 0.00%
2006-11-09 0 4.230 4.160 4.230 4.230 4.230 1,000 4,230 4.2300 1.752 1.723 1.752 1.752 1.752 2,414 1.7525 0.48%
2006-11-08 0 4.210 4.160 4.210 4.180 4.250 81,000 341,580 4.2170 1.744 1.723 1.744 1.732 1.761 195,510 1.7471 -1.41%
2006-11-07 0 4.270 4.170 4.270 4.100 4.270 3,100 12,880 4.1548 1.769 1.728 1.769 1.699 1.769 7,482 1.7214 -0.47%
2006-11-06 0 4.290 4.200 4.290 4.200 4.330 27,800 117,790 4.2371 1.777 1.740 1.777 1.740 1.794 67,101 1.7554 2.14%
2006-11-03 0 4.400 4.320 4.440 4.300 4.400 453,500 1,967,905 4.3394 1.740 1.708 1.756 1.701 1.740 1,146,739 1.7161 1.85%
2006-11-02 0 4.320 4.230 4.320 4.280 4.320 148,225 636,630 4.2950 1.708 1.673 1.708 1.693 1.708 374,808 1.6986 0.93%
2006-11-01 0 4.280 4.260 4.290 4.240 4.280 429,037 1,831,464 4.2688 1.693 1.685 1.697 1.677 1.693 1,084,881 1.6882 1.42%
2006-10-31 0 4.220 4.200 4.220 4.200 4.250 695,000 2,944,740 4.2370 1.669 1.661 1.669 1.661 1.681 1,757,406 1.6756 0.00%
2006-10-27 0 4.220 4.160 4.220 4.100 4.250 378,500 1,593,930 4.2112 1.669 1.645 1.669 1.621 1.681 957,091 1.6654 0.96%
2006-10-26 0 4.180 4.100 4.180 - - 0 0 - 1.653 1.621 1.653 - - 0 - -1.42%
2006-10-25 0 4.240 4.060 4.240 4.060 4.240 179,000 733,810 4.0995 1.677 1.606 1.677 1.606 1.677 452,627 1.6212 3.41%
2006-10-24 0 4.100 4.100 4.170 4.100 4.200 48,000 198,330 4.1319 1.621 1.621 1.649 1.621 1.661 121,375 1.6340 -3.53%
2006-10-23 0 4.250 4.110 4.250 4.050 4.280 20,052 83,001 4.1393 1.681 1.625 1.681 1.602 1.693 50,704 1.6370 3.41%
2006-10-20 0 4.280 4.280 4.300 4.200 4.280 334,271 1,423,618 4.2589 1.625 1.625 1.633 1.595 1.625 880,213 1.6174 1.90%
2006-10-19 0 4.200 4.190 4.200 4.150 4.200 130,000 543,270 4.1790 1.595 1.591 1.595 1.576 1.595 342,320 1.5870 0.24%
2006-10-18 0 4.190 4.190 4.200 4.160 4.200 62,000 259,890 4.1918 1.591 1.591 1.595 1.580 1.595 163,260 1.5919 0.96%
2006-10-17 0 4.150 4.150 4.190 4.150 4.190 37,107 154,253 4.1570 1.576 1.576 1.591 1.576 1.591 97,711 1.5787 -0.48%
2006-10-16 0 4.170 4.140 4.170 4.140 4.200 53,239 221,870 4.1674 1.584 1.572 1.584 1.572 1.595 140,191 1.5826 -1.18%
2006-10-13 0 4.220 4.150 4.220 4.150 4.220 39,000 162,460 4.1656 1.603 1.576 1.603 1.576 1.603 102,696 1.5819 0.48%
2006-10-12 0 4.200 4.160 4.200 4.150 4.200 80,000 332,850 4.1606 1.595 1.580 1.595 1.576 1.595 210,659 1.5800 0.72%
2006-10-11 0 4.170 4.150 4.230 4.170 4.230 21,000 88,290 4.2043 1.584 1.576 1.606 1.584 1.606 55,298 1.5966 -1.42%
2006-10-10 0 4.230 4.190 4.240 4.150 4.240 48,000 200,520 4.1775 1.606 1.591 1.610 1.576 1.610 126,395 1.5865 0.48%
2006-10-09 0 4.210 4.170 4.230 4.180 4.230 57,050 239,746 4.2024 1.599 1.584 1.606 1.587 1.606 150,226 1.5959 -0.94%
2006-10-06 0 4.250 4.200 4.270 4.150 4.300 194,762 820,625 4.2135 1.614 1.595 1.622 1.576 1.633 512,854 1.6001 -0.23%
2006-10-05 0 4.260 4.250 4.260 4.180 4.290 103,067 437,668 4.2464 1.618 1.614 1.618 1.587 1.629 271,399 1.6126 0.71%
2006-10-04 0 4.230 4.220 4.240 4.180 4.260 158,999 669,276 4.2093 1.606 1.603 1.610 1.587 1.618 418,681 1.5985 -0.70%
2006-10-03 0 4.260 4.230 4.260 4.230 4.290 124,020 526,806 4.2478 1.618 1.606 1.618 1.606 1.629 326,573 1.6131 -0.70%
2006-09-29 0 4.290 4.230 4.290 4.230 4.350 131,000 559,170 4.2685 1.629 1.606 1.629 1.606 1.652 344,953 1.6210 0.23%
2006-09-28 0 4.280 4.280 4.330 4.220 4.280 24,000 102,100 4.2542 1.625 1.625 1.644 1.603 1.625 63,198 1.6156 -0.93%
2006-09-27 0 4.320 4.270 4.320 4.270 4.320 55,000 236,020 4.2913 1.641 1.622 1.641 1.622 1.641 144,828 1.6297 -0.23%
2006-09-26 0 4.330 4.290 4.340 4.280 4.350 143,000 620,140 4.3366 1.644 1.629 1.648 1.625 1.652 376,552 1.6469 1.88%
2006-09-25 0 4.250 4.250 4.280 4.150 4.260 243,561 1,031,998 4.2371 1.614 1.614 1.625 1.576 1.618 641,353 1.6091 0.00%
2006-09-22 0 4.250 4.250 4.280 4.240 4.500 615,765 2,651,274 4.3057 1.614 1.614 1.625 1.610 1.709 1,621,452 1.6351 -12.19%
2006-09-21 0 4.840 4.750 4.840 4.880 4.890 32,000 156,410 4.8878 1.838 1.804 1.838 1.853 1.857 84,263 1.8562 2.98%
2006-09-20 0 4.700 4.700 4.790 4.700 4.790 154,128 726,749 4.7152 1.785 1.785 1.819 1.785 1.819 405,855 1.7907 0.00%
2006-09-19 0 4.700 4.700 4.750 4.690 4.720 135,000 634,460 4.6997 1.785 1.785 1.804 1.781 1.792 355,486 1.7848 -1.05%
2006-09-18 0 4.750 4.750 4.840 4.750 4.850 72,000 346,250 4.8090 1.804 1.804 1.838 1.804 1.842 189,593 1.8263 1.06%
2006-09-15 0 4.700 4.700 4.800 4.670 4.800 226,000 1,060,450 4.6923 1.785 1.785 1.823 1.773 1.823 595,111 1.7819 0.43%
2006-09-14 0 4.680 4.680 4.750 4.670 4.870 94,000 442,830 4.7110 1.777 1.777 1.804 1.773 1.849 247,524 1.7890 -2.50%
2006-09-13 0 4.800 4.650 4.800 4.680 4.800 94,000 440,150 4.6824 1.823 1.766 1.823 1.777 1.823 247,524 1.7782 0.00%
2006-09-12 0 4.800 4.700 4.800 4.630 4.800 89,000 417,340 4.6892 1.823 1.785 1.823 1.758 1.823 234,358 1.7808 2.13%
2006-09-11 0 4.700 4.700 4.750 4.700 4.800 171,000 810,200 4.7380 1.785 1.785 1.804 1.785 1.823 450,283 1.7993 -3.09%
2006-09-08 0 4.850 4.820 4.900 4.800 4.900 81,000 390,960 4.8267 1.842 1.830 1.861 1.823 1.861 213,292 1.8330 0.00%
2006-09-07 0 4.850 4.770 4.850 4.850 4.850 33,000 160,050 4.8500 1.842 1.811 1.842 1.842 1.842 86,897 1.8418 0.00%
2006-09-06 0 4.850 4.800 5.000 4.850 4.860 20,000 97,050 4.8525 1.842 1.823 1.899 1.842 1.846 52,665 1.8428 0.00%
2006-09-05 0 4.850 4.820 4.950 4.820 4.850 25,000 120,650 4.8260 1.842 1.830 1.880 1.830 1.842 65,831 1.8327 -3.00%
2006-09-04 0 5.000 4.900 5.000 4.800 5.000 166,000 816,020 4.9158 1.899 1.861 1.899 1.823 1.899 437,117 1.8668 2.46%
2006-09-01 0 4.880 4.870 4.990 4.880 5.100 41,000 201,980 4.9263 1.853 1.849 1.895 1.853 1.937 107,963 1.8708 -0.41%
2006-08-31 0 4.900 4.800 4.900 4.900 5.050 32,000 158,400 4.9500 1.861 1.823 1.861 1.861 1.918 84,263 1.8798 -2.00%
2006-08-30 0 5.000 4.900 5.000 4.900 5.000 47,000 230,400 4.9021 1.899 1.861 1.899 1.861 1.899 123,762 1.8616 0.00%
2006-08-29 0 5.000 4.900 5.000 4.900 5.050 111,000 547,790 4.9350 1.899 1.861 1.899 1.861 1.918 292,289 1.8741 -0.99%
2006-08-28 0 5.050 - 5.100 5.000 5.050 89,000 445,500 5.0056 1.918 - 1.937 1.899 1.918 234,358 1.9009 0.00%
2006-08-25 0 5.050 4.970 5.050 5.050 5.050 40,337 203,651 5.0487 1.918 1.887 1.918 1.918 1.918 106,217 1.9173 0.00%
2006-08-24 0 5.050 5.000 5.100 4.900 5.050 31,000 155,900 5.0290 1.918 1.899 1.937 1.861 1.918 81,630 1.9098 3.06%
2006-08-23 0 4.900 5.000 5.090 4.850 5.100 161,475 811,180 5.0236 1.861 1.899 1.933 1.842 1.937 425,201 1.9078 1.03%
2006-08-22 0 4.850 4.850 4.900 4.850 4.850 49,789 241,398 4.8484 1.842 1.842 1.861 1.842 1.842 131,106 1.8412 0.41%
2006-08-21 0 4.830 4.810 4.850 4.830 4.850 6,000 29,060 4.8433 1.834 1.827 1.842 1.834 1.842 15,799 1.8393 -1.43%
2006-08-18 0 4.900 4.900 5.000 4.900 4.950 73,000 361,000 4.9452 1.861 1.861 1.899 1.861 1.880 192,226 1.8780 -1.01%
2006-08-17 0 4.950 4.950 5.020 4.950 5.030 40,000 200,400 5.0100 1.880 1.880 1.906 1.880 1.910 105,329 1.9026 -1.00%
2006-08-16 0 5.000 5.000 5.030 5.000 5.050 116,000 580,300 5.0026 1.899 1.899 1.910 1.899 1.918 305,455 1.8998 0.40%
2006-08-15 0 4.980 4.980 5.000 4.970 4.980 34,000 169,120 4.9741 1.891 1.891 1.899 1.887 1.891 89,530 1.8890 0.00%
2006-08-14 0 4.980 4.980 5.000 4.980 5.000 107,500 536,715 4.9927 1.891 1.891 1.899 1.891 1.899 283,072 1.8960 -0.80%
2006-08-11 0 5.020 5.020 5.150 5.000 5.080 69,800 350,605 5.0230 1.906 1.906 1.956 1.899 1.929 183,800 1.9075 -0.59%
2006-08-10 0 5.050 5.050 5.200 5.030 5.030 40,000 201,200 5.0300 1.918 1.918 1.975 1.910 1.910 105,329 1.9102 -0.98%
2006-08-09 0 5.100 5.100 5.200 5.100 5.150 64,000 329,400 5.1469 1.937 1.937 1.975 1.937 1.956 168,527 1.9546 -0.97%
2006-08-08 0 5.150 5.020 5.150 5.000 5.240 20,000 100,980 5.0490 1.956 1.906 1.956 1.899 1.990 52,665 1.9174 -0.58%
2006-08-07 0 5.180 5.180 5.250 5.150 5.180 4,079 20,905 5.1250 1.967 1.967 1.994 1.956 1.967 10,741 1.9463 -0.38%
2006-08-04 0 5.200 5.200 5.250 5.160 5.250 172,500 897,180 5.2010 1.975 1.975 1.994 1.960 1.994 454,233 1.9752 -1.89%
2006-08-03 0 5.300 5.250 5.300 5.200 5.450 281,000 1,489,870 5.3020 2.013 1.994 2.013 1.975 2.070 739,938 2.0135 3.52%
2006-08-02 0 5.120 4.910 5.200 4.750 5.120 143,000 712,980 4.9859 1.944 1.865 1.975 1.804 1.944 376,552 1.8934 6.67%
2006-08-01 0 4.800 4.750 4.810 4.450 4.800 224,422 1,040,769 4.6376 1.823 1.804 1.827 1.690 1.823 590,955 1.7612 6.67%
2006-07-31 0 4.500 4.210 4.500 4.500 4.500 1,000 4,500 4.5000 1.709 1.599 1.709 1.709 1.709 2,633 1.7089 1.12%
2006-07-28 0 4.450 4.320 4.450 4.450 4.480 50,000 222,800 4.4560 1.690 1.641 1.690 1.690 1.701 131,662 1.6922 -0.67%
2006-07-27 0 4.480 4.300 4.480 - - 0 0 - 1.701 1.633 1.701 - - 0 - 0.00%
2006-07-26 0 4.480 4.250 4.480 4.500 4.500 2,000 9,000 4.5000 1.701 1.614 1.701 1.709 1.709 5,266 1.7089 0.00%
2006-07-25 0 4.480 4.280 4.480 4.450 4.490 2,000 8,940 4.4700 1.701 1.625 1.701 1.690 1.705 5,266 1.6975 1.82%
2006-07-24 0 4.400 4.270 4.400 4.400 4.450 11,000 48,800 4.4364 1.671 1.622 1.671 1.671 1.690 28,966 1.6848 0.00%
2006-07-21 0 4.400 4.300 4.500 4.400 4.400 1,000 4,400 4.4000 1.671 1.633 1.709 1.671 1.671 2,633 1.6710 -1.68%
2006-07-20 0 4.475 4.300 4.475 4.275 4.500 102,000 444,850 4.3613 1.699 1.633 1.699 1.623 1.709 268,590 1.6562 0.00%
2006-07-19 0 4.475 4.325 4.475 - - 0 0 - 1.699 1.642 1.699 - - 0 - -0.56%
2006-07-18 0 4.500 4.250 4.500 4.300 4.500 12,000 52,400 4.3667 1.709 1.614 1.709 1.633 1.709 31,599 1.6583 2.27%
2006-07-17 0 4.400 4.300 4.400 4.400 4.500 28,000 117,000 4.1786 1.671 1.633 1.671 1.671 1.709 73,731 1.5869 -2.22%
2006-07-14 0 4.500 4.350 4.500 4.500 4.550 138,000 622,400 4.5101 1.709 1.652 1.709 1.709 1.728 363,386 1.7128 0.00%
2006-07-13 0 4.500 4.350 4.500 4.350 4.675 41,400 186,900 4.5145 1.709 1.652 1.709 1.652 1.775 109,016 1.7144 -3.74%
2006-07-12 0 4.675 4.500 4.675 4.350 4.675 20,000 88,850 4.4425 1.775 1.709 1.775 1.652 1.775 52,665 1.6871 8.09%
2006-07-11 0 4.325 4.300 4.350 4.325 4.325 5,000 21,625 4.3250 1.642 1.633 1.652 1.642 1.642 13,166 1.6425 -0.57%
2006-07-10 0 4.350 4.300 4.425 4.325 4.425 14,000 60,900 4.3500 1.652 1.633 1.680 1.642 1.680 36,865 1.6520 -1.14%
2006-07-07 0 4.400 4.200 4.400 4.200 4.425 24,000 102,675 4.2781 1.671 1.595 1.671 1.595 1.680 63,198 1.6247 -1.12%
2006-07-06 0 4.450 4.350 4.450 - - 0 0 - 1.690 1.652 1.690 - - 0 - 0.00%
2006-07-05 0 4.450 4.400 4.450 4.425 4.450 16,000 71,050 4.4406 1.690 1.671 1.690 1.680 1.690 42,132 1.6864 0.00%
2006-07-04 0 4.450 4.350 4.475 4.450 4.450 4,500 19,800 4.4000 1.690 1.652 1.699 1.690 1.690 11,850 1.6710 0.00%
2006-07-03 0 4.450 4.325 4.450 4.300 4.450 41,188 179,899 4.3678 1.690 1.642 1.690 1.633 1.690 108,458 1.6587 1.71%
2006-06-30 0 4.375 4.200 4.375 4.200 4.375 105,000 441,675 4.2064 1.661 1.595 1.661 1.595 1.661 276,489 1.5974 0.00%
2006-06-29 0 4.375 4.300 4.375 4.225 4.375 31,000 131,925 4.2556 1.661 1.633 1.661 1.604 1.661 81,630 1.6161 -1.69%
2006-06-28 0 4.450 4.250 4.500 4.225 4.450 10,000 43,600 4.3600 1.690 1.614 1.709 1.604 1.690 26,332 1.6558 1.14%
2006-06-27 0 4.400 4.400 4.800 4.400 4.400 9,000 39,600 4.4000 1.671 1.671 1.823 1.671 1.671 23,699 1.6710 0.00%
2006-06-26 0 4.400 4.250 4.400 4.400 4.400 1,000 4,400 4.4000 1.671 1.614 1.671 1.671 1.671 2,633 1.6710 1.15%
2006-06-23 0 4.350 4.200 4.350 4.250 4.350 51,000 218,850 4.2912 1.652 1.595 1.652 1.614 1.652 134,295 1.6296 -1.14%
2006-06-22 0 4.400 4.325 4.400 4.400 4.400 1,000 4,400 4.4000 1.671 1.642 1.671 1.671 1.671 2,633 1.6710 1.15%
2006-06-21 0 4.350 4.200 4.350 4.200 4.350 41,000 176,850 4.3134 1.652 1.595 1.652 1.595 1.652 107,963 1.6381 -1.69%
2006-06-20 0 4.425 4.200 4.425 4.425 4.425 1,000 4,425 4.4250 1.680 1.595 1.680 1.680 1.680 2,633 1.6804 -0.56%
2006-06-19 0 4.450 4.225 4.450 4.300 4.450 16,000 68,950 4.3094 1.690 1.604 1.690 1.633 1.690 42,132 1.6365 1.71%
2006-06-16 0 4.375 4.300 4.375 4.350 4.375 16,000 69,625 4.3516 1.661 1.633 1.661 1.652 1.661 42,132 1.6526 0.57%
2006-06-15 0 4.350 4.250 4.350 4.300 4.350 15,000 64,550 4.3033 1.652 1.614 1.652 1.633 1.652 39,498 1.6342 1.16%
2006-06-14 0 4.300 4.175 4.300 4.300 4.300 19,000 81,700 4.3000 1.633 1.586 1.633 1.633 1.633 50,031 1.6330 1.18%
2006-06-13 0 4.250 4.125 4.250 4.125 4.300 27,178 114,462 4.2116 1.614 1.567 1.614 1.567 1.633 71,566 1.5994 -1.16%
2006-06-12 0 4.300 4.300 4.600 4.300 4.500 3,000 13,100 4.3667 1.633 1.633 1.747 1.633 1.709 7,900 1.6583 0.00%
2006-06-09 0 4.300 4.300 4.500 4.250 4.250 1,000 4,250 4.2500 1.633 1.633 1.709 1.614 1.614 2,633 1.6140 0.00%
2006-06-08 0 4.300 4.250 4.450 4.300 4.500 32,000 141,450 4.4203 1.633 1.614 1.690 1.633 1.709 84,263 1.6787 -6.52%
2006-06-07 0 4.600 4.425 4.600 4.500 4.600 22,000 99,200 4.5091 1.747 1.680 1.747 1.709 1.747 57,931 1.7124 1.66%
2006-06-06 0 4.525 4.425 4.550 4.525 4.525 22,000 99,550 4.5250 1.718 1.680 1.728 1.718 1.718 57,931 1.7184 1.69%
2006-06-05 0 4.450 4.400 4.575 4.450 4.550 40,000 179,500 4.4875 1.690 1.671 1.737 1.690 1.728 105,329 1.7042 0.00%
2006-06-02 0 4.450 4.425 4.500 4.450 4.450 12,000 53,400 4.4500 1.690 1.680 1.709 1.690 1.690 31,599 1.6899 0.00%
2006-06-01 0 4.450 4.325 4.450 4.450 4.450 26,000 115,700 4.4500 1.690 1.642 1.690 1.690 1.690 68,464 1.6899 -5.32%
2006-05-30 0 4.700 4.500 4.700 4.500 4.700 62,000 279,900 4.5145 1.785 1.709 1.785 1.709 1.785 163,260 1.7144 1.08%
2006-05-29 0 4.650 4.300 4.650 4.650 4.650 2,000 9,300 4.6500 1.766 1.633 1.766 1.766 1.766 5,266 1.7659 0.00%
2006-05-26 0 4.650 4.425 4.650 4.450 4.650 12,000 54,000 4.5000 1.766 1.680 1.766 1.690 1.766 31,599 1.7089 5.68%
2006-05-25 0 4.400 4.350 4.550 4.400 4.500 20,000 89,000 4.4500 1.671 1.652 1.728 1.671 1.709 52,665 1.6899 -3.30%
2006-05-24 0 4.550 4.550 4.600 4.500 4.550 48,000 216,700 4.5146 1.728 1.728 1.747 1.709 1.728 126,395 1.7145 -4.21%
2006-05-23 0 4.750 4.525 4.750 - - 0 0 - 1.804 1.718 1.804 - - 0 - 0.00%
2006-05-22 0 4.750 4.550 4.750 4.950 5.200 36,000 180,400 5.0111 1.804 1.728 1.804 1.880 1.975 94,796 1.9030 -1.04%
2006-05-19 0 4.800 4.800 5.000 4.700 4.700 12,000 54,900 4.5750 1.823 1.823 1.899 1.785 1.785 31,599 1.7374 1.05%
2006-05-18 0 4.750 4.575 4.750 4.600 4.750 8,000 37,100 4.6375 1.804 1.737 1.804 1.747 1.804 21,066 1.7611 0.00%
2006-05-17 0 4.750 4.550 4.800 - - 0 0 - 1.804 1.728 1.823 - - 0 - 0.00%
2006-05-16 0 4.750 4.550 4.750 - - 0 0 - 1.804 1.728 1.804 - - 0 - 0.00%
2006-05-15 0 4.750 4.600 4.750 4.750 4.750 10,135 48,141 4.7500 1.804 1.747 1.804 1.804 1.804 26,688 1.8039 0.00%
2006-05-12 0 4.750 4.650 4.925 4.600 4.750 32,000 150,500 4.7031 1.804 1.766 1.870 1.747 1.804 84,263 1.7861 -3.55%
2006-05-11 0 4.925 4.750 4.925 - - 0 0 - 1.870 1.804 1.870 - - 0 - -1.50%
2006-05-10 0 5.000 4.775 5.000 4.900 5.000 4,000 19,800 4.9500 1.899 1.813 1.899 1.861 1.899 10,533 1.8798 2.04%
2006-05-09 0 4.900 4.800 4.900 4.800 4.900 47,600 231,900 4.8718 1.861 1.823 1.861 1.823 1.861 125,342 1.8501 0.00%
2006-05-08 0 4.900 4.750 5.000 4.650 4.900 48,000 231,800 4.8292 1.861 1.804 1.899 1.766 1.861 126,395 1.8339 3.16%
2006-05-04 0 4.750 4.700 4.850 4.700 4.750 38,000 179,200 4.7158 1.804 1.785 1.842 1.785 1.804 100,063 1.7909 1.06%
2006-05-03 0 4.700 4.700 4.750 4.700 4.800 54,000 258,100 4.7796 1.785 1.785 1.804 1.785 1.823 142,195 1.8151 -0.53%
2006-05-02 0 4.725 4.625 4.750 - - 0 0 - 1.794 1.756 1.804 - - 0 - 0.00%
2006-04-28 0 4.725 4.600 4.750 4.700 4.725 128,000 603,550 4.7152 1.794 1.747 1.804 1.785 1.794 337,054 1.7907 -1.56%
2006-04-27 0 4.800 4.400 4.800 4.650 4.800 10,000 47,100 4.7100 1.823 1.671 1.823 1.766 1.823 26,332 1.7887 2.13%
2006-04-26 0 4.700 4.450 4.750 4.700 4.700 26,000 122,200 4.7000 1.785 1.690 1.804 1.785 1.785 68,464 1.7849 2.17%
2006-04-25 0 4.600 4.600 4.625 4.400 4.650 96,000 429,400 4.4729 1.747 1.747 1.756 1.671 1.766 252,790 1.6986 -1.08%
2006-04-24 0 4.650 4.650 4.850 4.650 4.850 75,000 353,400 4.7120 1.766 1.766 1.842 1.766 1.842 197,492 1.7894 -1.06%
2006-04-21 0 4.700 4.650 4.900 4.700 4.900 184,000 874,900 4.7549 1.785 1.766 1.861 1.785 1.861 484,515 1.8057 -4.08%
2006-04-20 0 4.900 4.850 5.050 4.800 5.100 252,000 1,248,500 4.9544 1.861 1.842 1.918 1.823 1.937 663,575 1.8815 2.08%
2006-04-19 0 4.800 4.800 4.900 4.750 4.900 308,400 1,484,060 4.8121 1.823 1.823 1.861 1.804 1.861 812,089 1.8275 0.00%
2006-04-18 0 4.800 4.750 5.000 4.750 4.900 55,000 265,650 4.8300 1.823 1.804 1.899 1.804 1.861 144,828 1.8342 -1.03%
2006-04-13 0 4.850 4.825 4.900 4.850 4.900 86,000 420,150 4.8855 1.842 1.832 1.861 1.842 1.861 226,458 1.8553 1.04%
2006-04-12 0 4.800 4.725 5.100 4.675 4.850 28,000 133,000 4.7500 1.823 1.794 1.937 1.775 1.842 73,731 1.8039 -1.13%
2006-04-11 0 4.900 4.900 5.000 4.900 4.900 10,000 49,000 4.9000 1.844 1.844 1.881 1.844 1.844 26,576 1.8437 -1.51%
2006-04-10 0 4.975 4.950 5.050 4.950 4.975 114,000 565,550 4.9610 1.872 1.863 1.900 1.863 1.872 302,971 1.8667 0.00%
2006-04-07 0 4.975 4.950 5.100 4.975 5.100 117,500 587,000 4.9957 1.872 1.863 1.919 1.872 1.919 312,273 1.8798 -0.50%
2006-04-06 0 5.000 5.000 5.100 5.000 5.200 79,900 401,765 5.0283 1.881 1.881 1.919 1.881 1.957 212,345 1.8920 -0.99%
2006-04-04 0 5.050 4.975 5.050 4.950 5.050 52,000 260,300 5.0058 1.900 1.872 1.900 1.863 1.900 138,197 1.8835 1.00%
2006-04-03 0 5.000 4.900 5.100 5.000 5.150 114,000 573,900 5.0342 1.881 1.844 1.919 1.881 1.938 302,971 1.8942 -3.85%
2006-03-31 0 5.200 4.850 5.200 5.250 5.350 23,000 121,600 5.2870 1.957 1.825 1.957 1.975 2.013 61,126 1.9893 -2.80%
2006-03-30 0 5.350 5.300 5.350 5.250 5.350 102,000 544,100 5.3343 2.013 1.994 2.013 1.975 2.013 271,079 2.0072 0.00%
2006-03-29 0 5.350 5.350 5.500 5.350 5.550 67,000 362,050 5.4037 2.013 2.013 2.070 2.013 2.088 178,062 2.0333 -0.93%
2006-03-28 0 5.400 5.350 5.550 5.400 5.750 125,000 691,850 5.5348 2.032 2.013 2.088 2.032 2.164 332,205 2.0826 -3.57%
2006-03-27 0 5.600 5.450 5.600 5.200 5.650 242,000 1,335,200 5.5174 2.107 2.051 2.107 1.957 2.126 643,149 2.0760 2.75%
2006-03-24 0 5.450 5.250 5.450 5.300 5.450 78,000 414,100 5.3090 2.051 1.975 2.051 1.994 2.051 207,296 1.9976 2.83%
2006-03-23 0 5.300 5.300 5.450 5.200 5.450 220,000 1,158,900 5.2677 1.994 1.994 2.051 1.957 2.051 584,681 1.9821 -0.93%
2006-03-22 0 5.350 5.300 5.600 5.250 5.600 108,000 576,000 5.3333 2.013 1.994 2.107 1.975 2.107 287,025 2.0068 0.00%
2006-03-21 0 5.350 5.350 5.500 5.350 5.650 308,128 1,682,522 5.4605 2.013 2.013 2.070 2.013 2.126 818,893 2.0546 -3.60%
2006-03-20 0 5.550 5.550 5.650 5.250 5.700 609,050 3,340,718 5.4851 2.088 2.088 2.126 1.975 2.145 1,618,635 2.0639 6.73%
2006-03-17 0 5.200 5.100 5.200 5.000 5.200 345,825 1,762,509 5.0965 1.957 1.919 1.957 1.881 1.957 919,078 1.9177 5.58%
2006-03-16 0 4.925 4.925 5.000 4.875 5.000 160,850 795,916 4.9482 1.853 1.853 1.881 1.834 1.881 427,481 1.8619 2.07%
2006-03-15 0 4.825 4.825 4.900 4.750 4.925 98,057 476,019 4.8545 1.816 1.816 1.844 1.787 1.853 260,600 1.8266 1.58%
2006-03-14 0 4.750 4.675 4.775 4.750 4.900 165,000 794,300 4.8139 1.787 1.759 1.797 1.787 1.844 438,511 1.8114 0.00%
2006-03-13 0 4.750 4.700 4.850 4.750 4.750 23,000 109,175 4.7467 1.787 1.768 1.825 1.787 1.787 61,126 1.7861 -1.55%
2006-03-10 0 4.825 4.650 4.825 4.650 4.825 71,000 335,200 4.7211 1.816 1.750 1.816 1.750 1.816 188,692 1.7764 0.52%
2006-03-09 0 4.800 4.725 4.800 4.700 4.825 82,000 388,700 4.7402 1.806 1.778 1.806 1.768 1.816 217,926 1.7836 3.23%
2006-03-08 0 4.650 4.575 4.700 4.550 4.650 126,750 581,944 4.5913 1.750 1.721 1.768 1.712 1.750 336,856 1.7276 -1.06%
2006-03-07 0 4.700 4.650 4.700 4.700 4.750 59,147 278,833 4.7142 1.768 1.750 1.768 1.768 1.787 157,191 1.7738 -2.59%
2006-03-06 0 4.825 4.775 4.850 4.800 4.850 78,000 376,250 4.8237 1.816 1.797 1.825 1.806 1.825 207,296 1.8150 0.52%
2006-03-03 0 4.800 4.800 4.825 4.725 4.850 275,550 1,321,571 4.7961 1.806 1.806 1.816 1.778 1.825 732,313 1.8047 1.59%
2006-03-02 0 4.725 4.700 4.725 4.650 4.725 94,080 441,670 4.6946 1.778 1.768 1.778 1.750 1.778 250,031 1.7665 5.00%
2006-03-01 0 4.500 4.500 4.675 4.500 4.700 59,200 268,710 4.5390 1.693 1.693 1.759 1.693 1.768 157,332 1.7079 -4.26%
2006-02-28 0 4.700 4.600 4.700 4.700 4.700 8,000 37,600 4.7000 1.768 1.731 1.768 1.768 1.768 21,261 1.7685 -0.53%
2006-02-27 0 4.725 4.625 4.725 4.650 4.750 105,885 500,433 4.7262 1.778 1.740 1.778 1.750 1.787 281,404 1.7783 1.61%
2006-02-24 0 4.650 4.600 4.700 4.600 4.650 56,500 260,275 4.6066 1.750 1.731 1.768 1.731 1.750 150,157 1.7334 1.09%
2006-02-23 0 4.600 4.550 4.650 4.525 4.600 105,206 479,222 4.5551 1.731 1.712 1.750 1.703 1.731 279,600 1.7140 1.10%
2006-02-22 0 4.550 4.550 4.675 4.550 4.550 9,400 42,700 4.5426 1.712 1.712 1.759 1.712 1.712 24,982 1.7092 -1.62%
2006-02-21 0 4.625 4.575 4.700 4.400 4.800 560,250 2,588,588 4.6204 1.740 1.721 1.768 1.656 1.806 1,488,942 1.7385 6.94%
2006-02-20 0 4.325 4.200 4.325 4.275 4.325 66,000 284,150 4.3053 1.627 1.580 1.627 1.609 1.627 175,404 1.6200 2.98%
2006-02-17 0 4.200 4.125 4.275 4.200 4.200 40,000 168,000 4.2000 1.580 1.552 1.609 1.580 1.580 106,306 1.5803 2.44%
2006-02-16 0 4.100 4.100 4.200 4.100 4.100 26,271 107,509 4.0923 1.543 1.543 1.580 1.543 1.543 69,819 1.5398 0.00%
2006-02-15 0 4.100 4.025 4.100 4.100 4.100 6,000 24,600 4.1000 1.543 1.515 1.543 1.543 1.543 15,946 1.5427 0.61%
2006-02-14 0 4.075 4.000 4.075 4.050 4.075 20,000 81,250 4.0625 1.533 1.505 1.533 1.524 1.533 53,153 1.5286 0.62%
2006-02-13 0 4.050 3.950 4.075 - - 0 0 - 1.524 1.486 1.533 - - 0 - 0.00%
2006-02-10 0 4.050 4.000 4.050 4.050 4.050 20,000 81,000 4.0500 1.524 1.505 1.524 1.524 1.524 53,153 1.5239 1.25%
2006-02-09 0 4.000 3.925 4.050 3.900 4.000 24,500 97,500 3.9796 1.505 1.477 1.524 1.467 1.505 65,112 1.4974 0.00%
2006-02-08 0 4.000 3.900 4.050 3.825 4.000 48,000 188,100 3.9188 1.505 1.467 1.524 1.439 1.505 127,567 1.4745 0.00%
2006-02-07 0 4.000 3.900 4.000 - - 0 0 - 1.505 1.467 1.505 - - 0 - 0.00%
2006-02-06 0 4.000 3.900 4.025 4.000 4.000 20,000 80,000 4.0000 1.505 1.467 1.515 1.505 1.505 53,153 1.5051 0.00%
2006-02-03 0 4.000 3.900 4.000 - - 0 0 - 1.505 1.467 1.505 - - 0 - 0.00%
2006-02-02 0 4.000 3.875 4.000 - - 0 0 - 1.505 1.458 1.505 - - 0 - 0.00%
2006-02-01 0 4.000 4.000 4.075 3.900 3.900 30,000 117,750 3.9250 1.505 1.505 1.533 1.467 1.467 79,729 1.4769 0.63%
2006-01-27 0 3.975 3.925 4.050 - - 0 0 - 1.496 1.477 1.524 - - 0 - 0.00%
2006-01-26 0 3.975 3.925 3.975 - - 0 0 - 1.496 1.477 1.496 - - 0 - -0.63%
2006-01-25 0 4.000 3.900 4.000 3.950 4.000 52,000 206,850 3.9779 1.505 1.467 1.505 1.486 1.505 138,197 1.4968 2.56%
2006-01-24 0 3.900 3.875 4.000 3.900 3.900 42,000 163,800 3.9000 1.467 1.458 1.505 1.467 1.467 111,621 1.4675 0.65%
2006-01-23 0 3.875 3.850 3.900 3.850 3.900 220,000 851,050 3.8684 1.458 1.449 1.467 1.449 1.467 584,681 1.4556 -0.64%
2006-01-20 0 3.900 3.900 3.950 3.875 3.900 70,000 271,750 3.8821 1.467 1.467 1.486 1.458 1.467 186,035 1.4607 0.00%
2006-01-19 0 3.900 3.900 4.000 3.850 3.850 8,000 30,800 3.8500 1.467 1.467 1.505 1.449 1.449 21,261 1.4487 0.65%
2006-01-18 0 3.875 3.850 3.900 3.850 3.900 38,000 147,700 3.8868 1.458 1.449 1.467 1.449 1.467 100,990 1.4625 0.00%
2006-01-17 0 3.875 3.875 4.000 3.850 3.850 12,000 46,000 3.8333 1.458 1.458 1.505 1.449 1.449 31,892 1.4424 -2.52%
2006-01-16 0 3.975 3.875 4.000 - - 1,000 3,875 3.8750 1.496 1.458 1.505 - - 2,658 1.4581 0.00%
2006-01-13 0 3.975 3.900 4.000 - - 0 0 - 1.496 1.467 1.505 - - 0 - 0.00%
2006-01-12 0 3.975 3.850 3.975 3.950 3.975 20,000 79,250 3.9625 1.496 1.449 1.496 1.486 1.496 53,153 1.4910 1.92%
2006-01-11 0 3.900 3.900 4.000 3.900 3.900 2,000 7,800 3.9000 1.467 1.467 1.505 1.467 1.467 5,315 1.4675 0.00%
2006-01-10 0 3.900 3.850 3.900 - - 0 0 - 1.467 1.449 1.467 - - 0 - -1.27%
2006-01-09 0 3.950 3.850 3.950 3.950 3.950 11,000 43,250 3.9318 1.486 1.449 1.486 1.486 1.486 29,234 1.4794 0.00%
2006-01-06 0 3.950 3.875 3.950 - - 0 0 - 1.486 1.458 1.486 - - 0 - 0.00%
2006-01-05 0 3.950 3.825 3.975 - - 0 0 - 1.486 1.439 1.496 - - 0 - 0.00%
2006-01-04 0 3.950 3.875 3.950 3.875 3.950 14,000 54,900 3.9214 1.486 1.458 1.486 1.458 1.486 37,207 1.4755 1.28%
2006-01-03 0 3.900 3.900 4.000 3.800 3.825 30,000 114,050 3.8017 1.467 1.467 1.505 1.430 1.439 79,729 1.4305 -1.27%
2005-12-30 0 3.950 3.850 3.975 - - 0 0 - 1.486 1.449 1.496 - - 0 - 0.00%
2005-12-29 0 3.950 3.950 3.975 - - 0 0 - 1.486 1.486 1.496 - - 0 - 1.28%
2005-12-28 0 3.900 3.875 3.950 3.900 3.900 40,000 156,000 3.9000 1.467 1.458 1.486 1.467 1.467 106,306 1.4675 -1.27%
2005-12-23 0 3.950 3.950 3.975 - - 0 0 - 1.486 1.486 1.496 - - 0 - 1.28%
2005-12-22 0 3.900 3.825 3.900 3.900 3.900 12,000 46,050 3.8375 1.467 1.439 1.467 1.467 1.467 31,892 1.4440 0.00%
2005-12-21 0 3.900 3.850 3.950 3.900 3.900 31,273 121,837 3.8959 1.467 1.449 1.486 1.467 1.467 83,112 1.4659 0.00%
2005-12-20 0 3.900 3.900 3.975 3.850 3.875 44,857 175,764 3.9183 1.467 1.467 1.496 1.449 1.458 119,214 1.4744 -1.27%
2005-12-19 0 3.950 3.850 3.975 - - 0 0 - 1.486 1.449 1.496 - - 0 - 0.00%
2005-12-16 0 3.950 3.850 4.000 - - 0 0 - 1.486 1.449 1.505 - - 0 - 0.00%
2005-12-15 0 3.950 3.875 4.000 3.900 3.950 28,000 109,300 3.9036 1.486 1.458 1.505 1.467 1.486 74,414 1.4688 0.00%
2005-12-14 0 3.950 3.950 3.975 3.875 3.900 40,000 155,900 3.8975 1.486 1.486 1.496 1.458 1.467 106,306 1.4665 1.28%
2005-12-13 0 3.900 3.875 3.925 3.900 3.900 106,000 413,400 3.9000 1.467 1.458 1.477 1.467 1.467 281,710 1.4675 -0.64%
2005-12-12 0 3.925 3.900 3.950 3.925 3.950 77,100 303,635 3.9382 1.477 1.467 1.486 1.477 1.486 204,904 1.4818 0.64%
2005-12-09 0 3.900 3.875 3.950 3.900 3.900 44,250 172,544 3.8993 1.467 1.458 1.486 1.467 1.467 117,601 1.4672 0.00%
2005-12-08 0 3.900 3.900 3.950 3.900 3.900 14,000 54,600 3.9000 1.467 1.467 1.486 1.467 1.467 37,207 1.4675 0.00%
2005-12-07 0 3.900 3.875 3.950 3.900 3.900 30,000 117,000 3.9000 1.467 1.458 1.486 1.467 1.467 79,729 1.4675 0.00%
2005-12-06 0 3.900 3.875 3.950 3.900 3.950 78,000 306,250 3.9263 1.467 1.458 1.486 1.467 1.486 207,296 1.4774 -1.27%
2005-12-05 0 3.950 3.925 3.950 3.950 3.950 61,650 243,270 3.9460 1.486 1.477 1.486 1.486 1.486 163,843 1.4848 0.00%
2005-12-02 0 3.950 3.900 3.975 3.950 3.975 73,000 288,500 3.9521 1.486 1.467 1.496 1.486 1.496 194,008 1.4871 -1.25%
2005-12-01 0 4.000 3.925 4.000 4.000 4.000 20,000 80,000 4.0000 1.505 1.477 1.505 1.505 1.505 53,153 1.5051 0.00%
2005-11-30 0 4.000 4.000 4.050 3.900 3.900 2,000 7,800 3.9000 1.505 1.505 1.524 1.467 1.467 5,315 1.4675 2.56%
2005-11-29 0 3.900 3.850 4.050 - - 0 0 - 1.467 1.449 1.524 - - 0 - 0.00%
2005-11-28 0 3.900 3.875 3.950 3.900 3.900 31,000 120,800 3.8968 1.467 1.458 1.486 1.467 1.467 82,387 1.4663 -2.50%
2005-11-25 0 4.000 3.950 4.025 4.000 4.000 24,000 96,000 4.0000 1.505 1.486 1.515 1.505 1.505 63,783 1.5051 0.00%
2005-11-24 0 4.000 3.925 4.000 3.925 4.000 72,300 284,905 3.9406 1.505 1.477 1.505 1.477 1.505 192,147 1.4827 -0.62%
2005-11-23 0 4.025 4.025 4.100 3.850 3.850 4,000 15,400 3.8500 1.515 1.515 1.543 1.449 1.449 10,631 1.4487 0.63%
2005-11-22 0 4.000 3.900 4.000 4.000 4.000 2,000 8,000 4.0000 1.505 1.467 1.505 1.505 1.505 5,315 1.5051 0.00%
2005-11-21 0 4.000 3.850 4.000 - - 0 0 - 1.505 1.449 1.505 - - 0 - -1.23%
2005-11-18 0 4.050 3.875 4.050 - - 0 0 - 1.524 1.458 1.524 - - 0 - 0.00%
2005-11-17 0 4.050 3.900 4.050 3.775 4.050 36,000 141,950 3.9431 1.524 1.467 1.524 1.420 1.524 95,675 1.4837 0.00%
2005-11-16 0 4.050 3.850 4.150 4.050 4.050 18,000 72,900 4.0500 1.524 1.449 1.562 1.524 1.524 47,838 1.5239 -0.61%
2005-11-15 0 4.075 3.925 4.100 4.000 4.075 17,000 68,925 4.0544 1.533 1.477 1.543 1.505 1.533 45,180 1.5256 0.62%
2005-11-14 0 4.050 3.900 4.150 3.800 4.050 4,000 15,700 3.9250 1.524 1.467 1.562 1.430 1.524 10,631 1.4769 0.00%
2005-11-11 0 4.050 4.050 4.075 3.950 3.950 2,000 7,900 3.9500 1.524 1.524 1.533 1.486 1.486 5,315 1.4863 0.00%
2005-11-10 0 4.050 3.850 4.125 - - 0 0 - 1.524 1.449 1.552 - - 0 - 0.00%
2005-11-09 0 4.050 4.050 4.300 3.900 3.900 2,000 7,800 3.9000 1.524 1.524 1.618 1.467 1.467 5,315 1.4675 5.88%
2005-11-08 0 3.825 3.825 3.950 3.800 3.950 12,000 45,900 3.8250 1.439 1.439 1.486 1.430 1.486 31,892 1.4392 -3.16%
2005-11-07 0 3.950 3.850 3.975 3.950 3.950 18,000 71,100 3.9500 1.486 1.449 1.496 1.486 1.486 47,838 1.4863 -1.86%
2005-11-04 0 4.175 4.000 4.200 4.000 4.200 124,000 505,600 4.0774 1.515 1.451 1.524 1.451 1.524 341,829 1.4791 2.45%
2005-11-03 0 4.075 4.075 4.100 4.000 4.000 20,000 80,000 4.0000 1.478 1.478 1.487 1.451 1.451 55,134 1.4510 1.87%
2005-11-02 0 4.000 3.950 4.050 4.000 4.075 162,945 666,625 4.0911 1.451 1.433 1.469 1.451 1.478 449,188 1.4841 -2.44%
2005-11-01 0 4.100 4.025 4.150 4.100 4.100 8,000 32,800 4.1000 1.487 1.460 1.505 1.487 1.487 22,053 1.4873 2.50%
2005-10-31 0 4.000 3.950 4.050 4.000 4.050 78,000 312,500 4.0064 1.451 1.433 1.469 1.451 1.469 215,021 1.4533 -3.61%
2005-10-28 0 4.150 4.025 4.150 4.000 4.150 32,000 130,600 4.0813 1.505 1.460 1.505 1.451 1.505 88,214 1.4805 0.00%
2005-10-27 0 4.150 4.150 4.200 4.075 4.075 10,000 40,750 4.0750 1.505 1.505 1.524 1.478 1.478 27,567 1.4782 0.00%
2005-10-26 0 4.150 4.150 4.200 4.050 4.125 42,000 171,850 4.0917 1.505 1.505 1.524 1.469 1.496 115,781 1.4843 0.61%
2005-10-25 0 4.125 4.125 4.200 4.075 4.075 11,800 47,905 4.0597 1.496 1.496 1.524 1.478 1.478 32,529 1.4727 0.61%
2005-10-24 0 4.100 4.100 4.200 4.000 4.200 70,000 288,500 4.1214 1.487 1.487 1.524 1.451 1.524 192,968 1.4951 -4.65%
2005-10-21 0 4.300 4.175 4.300 - - 0 0 - 1.560 1.515 1.560 - - 0 - 0.00%
2005-10-20 0 4.300 4.275 4.300 4.250 4.300 24,000 102,200 4.2583 1.560 1.551 1.560 1.542 1.560 66,160 1.5447 -2.27%
2005-10-19 0 4.400 4.200 4.400 4.400 4.400 10,000 44,000 4.4000 1.596 1.524 1.596 1.596 1.596 27,567 1.5961 0.00%
2005-10-18 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 1.596 1.560 1.596 1.596 1.596 5,513 1.5961 0.00%
2005-10-17 0 4.400 4.325 - 4.300 4.400 7,000 30,200 4.3143 1.596 1.569 - 1.560 1.596 19,297 1.5650 2.33%
2005-10-14 0 4.300 4.300 4.400 4.250 4.275 14,000 59,800 4.2714 1.560 1.560 1.596 1.542 1.551 38,594 1.5495 -0.58%
2005-10-13 0 4.325 4.275 4.400 4.325 4.325 32,000 138,400 4.3250 1.569 1.551 1.596 1.569 1.569 88,214 1.5689 -2.26%
2005-10-12 0 4.425 4.275 4.425 - - 0 0 - 1.605 1.551 1.605 - - 0 - 0.00%
2005-10-10 0 4.425 4.400 4.425 4.400 4.425 34,000 150,350 4.4221 1.605 1.596 1.605 1.596 1.605 93,727 1.6041 0.00%
2005-10-07 0 4.425 4.425 4.500 4.350 4.400 6,000 26,200 4.3667 1.605 1.605 1.632 1.578 1.596 16,540 1.5840 -3.28%
2005-10-06 0 4.575 4.500 4.575 4.600 4.600 6,500 29,738 4.5751 1.660 1.632 1.660 1.669 1.669 17,918 1.6596 -1.61%
2005-10-05 0 4.650 4.625 4.650 4.650 4.650 58,000 269,700 4.6500 1.687 1.678 1.687 1.687 1.687 159,888 1.6868 -4.12%
2005-10-04 0 4.850 4.825 4.850 4.850 5.000 86,005 422,574 4.9134 1.759 1.750 1.759 1.759 1.814 237,088 1.7823 -1.02%
2005-10-03 0 4.900 4.825 4.900 4.800 5.050 211,725 1,048,317 4.9513 1.777 1.750 1.777 1.741 1.832 583,658 1.7961 8.29%
2005-09-30 0 4.525 4.500 4.550 4.500 4.525 86,000 387,250 4.5029 1.641 1.632 1.651 1.632 1.641 237,075 1.6335 0.56%
2005-09-29 0 4.500 4.475 4.550 4.500 4.525 174,000 783,100 4.5006 1.632 1.623 1.651 1.632 1.641 479,663 1.6326 0.00%
2005-09-28 0 4.500 4.475 4.500 4.500 4.500 57,000 256,375 4.4978 1.632 1.623 1.632 1.632 1.632 157,131 1.6316 1.12%
2005-09-27 0 4.450 4.400 4.550 4.400 4.450 23,500 104,138 4.4314 1.614 1.596 1.651 1.596 1.614 64,782 1.6075 0.00%
2005-09-26 0 4.450 4.450 4.550 4.450 4.500 26,150 117,118 4.4787 1.614 1.614 1.651 1.614 1.632 72,087 1.6247 -2.20%
2005-09-23 0 4.550 4.525 4.600 4.550 4.900 121,000 565,250 4.6715 1.651 1.641 1.669 1.651 1.777 333,559 1.6946 -5.21%
2005-09-22 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-09-13 0 4.800 4.800 4.850 4.725 4.975 40,300 197,245 4.8944 1.741 1.741 1.759 1.714 1.805 111,094 1.7755 0.00%
2005-09-12 0 4.800 4.700 4.800 4.625 4.800 117,179 555,313 4.7390 1.741 1.705 1.741 1.678 1.741 323,025 1.7191 3.78%
2005-09-09 0 4.625 4.625 4.650 4.600 4.600 8,000 36,800 4.6000 1.678 1.678 1.687 1.669 1.669 22,053 1.6687 1.65%
2005-09-08 0 4.550 4.550 4.600 4.550 4.600 70,000 320,000 4.5714 1.651 1.651 1.669 1.651 1.669 192,968 1.6583 0.00%
2005-09-07 0 4.550 4.550 4.600 4.550 4.550 30,500 138,725 4.5484 1.651 1.651 1.669 1.651 1.651 84,079 1.6499 1.11%
2005-09-06 0 4.500 4.500 4.600 4.500 4.500 4,000 18,000 4.5000 1.632 1.632 1.669 1.632 1.632 11,027 1.6324 -1.10%
2005-09-05 0 4.550 4.500 4.550 4.500 4.550 14,000 63,300 4.5214 1.651 1.632 1.651 1.632 1.651 38,594 1.6402 1.11%
2005-09-02 0 4.500 4.450 4.550 4.400 4.500 20,500 91,700 4.4732 1.632 1.614 1.651 1.596 1.632 56,512 1.6227 0.00%
2005-09-01 0 4.500 4.450 4.600 4.400 4.500 15,000 66,500 4.4333 1.632 1.614 1.669 1.596 1.632 41,350 1.6082 1.69%
2005-08-31 0 4.425 4.400 4.450 4.425 4.425 20,000 88,500 4.4250 1.605 1.596 1.614 1.605 1.605 55,134 1.6052 -0.56%
2005-08-30 0 4.450 4.450 4.500 4.400 4.450 13,347 58,959 4.4174 1.614 1.614 1.632 1.596 1.614 36,793 1.6024 1.14%
2005-08-29 0 4.400 4.350 4.500 4.200 4.400 23,300 101,730 4.3661 1.596 1.578 1.632 1.524 1.596 64,231 1.5838 -0.56%
2005-08-26 0 4.425 4.425 4.500 - - 100 420 4.2000 1.605 1.605 1.632 - - 276 1.5236 0.57%
2005-08-25 0 4.400 4.400 4.500 4.350 4.350 6,000 26,100 4.3500 1.596 1.596 1.632 1.578 1.578 16,540 1.5780 -1.68%
2005-08-24 0 4.475 4.200 - - - 0 0 - 1.623 1.524 - - - 0 - 0.00%
2005-08-23 0 4.475 4.200 4.600 4.475 4.475 5,000 22,275 4.4550 1.623 1.524 1.669 1.623 1.623 13,783 1.6161 -1.10%
2005-08-22 0 4.525 4.500 4.600 4.525 4.525 4,500 20,300 4.5111 1.641 1.632 1.669 1.641 1.641 12,405 1.6364 -1.09%
2005-08-19 0 4.575 4.525 4.600 4.575 4.575 2,000 9,150 4.5750 1.660 1.641 1.669 1.660 1.660 5,513 1.6596 -0.54%
2005-08-18 0 4.600 - 4.600 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
2005-08-17 0 4.600 4.525 4.600 4.500 4.600 40,204 182,336 4.5353 1.669 1.641 1.669 1.632 1.669 110,830 1.6452 1.10%
2005-08-16 0 4.550 - 4.575 - - 0 0 - 1.651 - 1.660 - - 0 - 0.00%
2005-08-15 0 4.550 4.200 4.550 4.550 4.550 14,000 63,700 4.5500 1.651 1.524 1.651 1.651 1.651 38,594 1.6505 0.55%
2005-08-12 0 4.525 4.500 4.600 4.500 4.525 10,200 46,090 4.5186 1.641 1.632 1.669 1.632 1.641 28,118 1.6392 -1.63%
2005-08-11 0 4.600 4.475 4.600 4.650 4.650 12,500 58,000 4.6400 1.669 1.623 1.669 1.687 1.687 34,459 1.6832 -1.08%
2005-08-10 0 4.650 4.475 4.650 4.650 4.650 2,000 9,300 4.6500 1.687 1.623 1.687 1.687 1.687 5,513 1.6868 1.09%
2005-08-09 0 4.600 4.500 4.600 4.600 4.600 12,000 55,200 4.6000 1.669 1.632 1.669 1.669 1.669 33,080 1.6687 0.00%
2005-08-08 0 4.600 4.550 4.600 4.500 4.600 16,900 77,205 4.5683 1.669 1.651 1.669 1.632 1.669 46,588 1.6572 0.00%
2005-08-05 0 4.600 4.500 4.600 4.500 4.600 28,700 130,630 4.5516 1.669 1.632 1.669 1.632 1.669 79,117 1.6511 2.22%
2005-08-04 0 4.500 4.300 4.500 - - 0 0 - 1.632 1.560 1.632 - - 0 - 0.00%
2005-08-03 0 4.500 4.450 4.550 4.400 4.500 30,100 133,935 4.4497 1.632 1.614 1.651 1.596 1.632 82,976 1.6141 1.69%
2005-08-02 0 4.425 4.350 4.600 4.300 4.550 20,000 89,250 4.4625 1.605 1.578 1.669 1.560 1.651 55,134 1.6188 -1.12%
2005-08-01 0 4.475 4.300 4.500 - - 0 0 - 1.623 1.560 1.632 - - 0 - 0.00%
2005-07-29 0 4.475 4.475 4.500 4.400 4.400 10,566 46,462 4.3973 1.623 1.623 1.632 1.596 1.596 29,127 1.5951 -0.56%
2005-07-28 0 4.500 4.400 4.500 - - 0 0 - 1.632 1.596 1.632 - - 0 - 0.00%
2005-07-27 0 4.500 4.450 4.550 4.500 4.500 2,000 9,000 4.5000 1.632 1.614 1.651 1.632 1.632 5,513 1.6324 0.00%
2005-07-26 0 4.500 4.400 4.550 4.500 4.500 21,800 97,920 4.4917 1.632 1.596 1.651 1.632 1.632 60,096 1.6294 0.00%
2005-07-25 0 4.500 4.400 4.500 4.500 4.500 6,000 27,000 4.5000 1.632 1.596 1.632 1.632 1.632 16,540 1.6324 -1.10%
2005-07-22 0 4.550 4.500 4.575 4.525 4.550 27,000 122,700 4.5444 1.651 1.632 1.660 1.641 1.651 74,430 1.6485 -0.55%
2005-07-21 0 4.575 4.475 4.575 - - 0 0 - 1.660 1.623 1.660 - - 0 - 0.00%
2005-07-20 0 4.575 4.550 4.575 4.575 4.600 78,000 358,200 4.5923 1.660 1.651 1.660 1.660 1.669 215,021 1.6659 1.10%
2005-07-19 0 4.525 4.525 4.575 4.500 4.550 21,500 96,600 4.4930 1.641 1.641 1.660 1.632 1.651 59,269 1.6299 1.12%
2005-07-18 0 4.475 4.350 4.475 4.375 4.475 46,000 202,300 4.3978 1.623 1.578 1.623 1.587 1.623 126,807 1.5953 2.87%
2005-07-15 0 4.350 4.350 4.400 4.300 4.325 15,000 64,550 4.3033 1.578 1.578 1.596 1.560 1.569 41,350 1.5611 -1.14%
2005-07-14 0 4.400 4.300 4.425 4.400 4.400 11,500 50,375 4.3804 1.596 1.560 1.605 1.596 1.596 31,702 1.5890 2.33%
2005-07-13 0 4.300 4.200 4.375 - - 0 0 - 1.560 1.524 1.587 - - 0 - 0.00%
2005-07-12 0 4.300 4.300 4.350 4.250 4.300 55,000 236,075 4.2923 1.560 1.560 1.578 1.542 1.560 151,618 1.5570 0.58%
2005-07-11 0 4.275 4.275 4.350 - - 0 0 - 1.551 1.551 1.578 - - 0 - 0.59%
2005-07-08 0 4.250 4.200 4.350 4.250 4.250 6,000 25,500 4.2500 1.542 1.524 1.578 1.542 1.542 16,540 1.5417 0.00%
2005-07-07 0 4.250 4.200 4.300 4.250 4.250 2,000 8,500 4.2500 1.542 1.524 1.560 1.542 1.542 5,513 1.5417 0.00%
2005-07-06 0 4.250 4.150 4.300 - - 0 0 - 1.542 1.505 1.560 - - 0 - 0.00%
2005-07-05 0 4.250 4.250 4.300 4.250 4.250 2,000 8,500 4.2500 1.542 1.542 1.560 1.542 1.542 5,513 1.5417 -1.16%
2005-07-04 0 4.300 4.200 4.300 4.325 4.350 10,250 44,506 4.3420 1.560 1.524 1.560 1.569 1.578 28,256 1.5751 -2.27%
2005-06-30 0 4.400 4.375 4.450 4.400 4.400 6,011 26,235 4.3645 1.596 1.587 1.614 1.596 1.596 16,570 1.5832 0.00%
2005-06-29 0 4.400 4.375 4.475 - - 0 0 - 1.596 1.587 1.623 - - 0 - 0.00%
2005-06-28 0 4.400 4.400 4.500 4.400 4.500 20,000 88,200 4.4100 1.596 1.596 1.632 1.596 1.632 55,134 1.5997 -2.22%
2005-06-27 0 4.500 4.500 4.525 4.475 4.500 61,100 274,280 4.4890 1.632 1.632 1.641 1.623 1.632 168,433 1.6284 0.00%
2005-06-24 0 4.500 4.450 4.500 4.450 4.500 92,300 412,955 4.4741 1.632 1.614 1.632 1.614 1.632 254,442 1.6230 1.12%
2005-06-23 0 4.450 4.450 4.500 4.350 4.475 80,000 354,500 4.4313 1.614 1.614 1.632 1.578 1.623 220,535 1.6075 1.14%
2005-06-22 0 4.400 4.325 4.400 4.400 4.400 92,500 406,913 4.3991 1.596 1.569 1.596 1.596 1.596 254,993 1.5958 1.15%
2005-06-21 0 4.350 4.350 4.400 4.300 4.350 61,100 264,415 4.3276 1.578 1.578 1.596 1.560 1.578 168,433 1.5699 1.16%
2005-06-20 0 4.300 4.275 4.300 4.300 4.300 82,000 352,600 4.3000 1.560 1.551 1.560 1.560 1.560 226,048 1.5598 0.00%
2005-06-17 0 4.300 4.250 4.300 4.200 4.300 78,000 331,500 4.2500 1.560 1.542 1.560 1.524 1.560 215,021 1.5417 1.18%
2005-06-16 0 4.250 4.225 4.250 - - 6,000 25,350 4.2250 1.542 1.533 1.542 - - 16,540 1.5326 0.00%
2005-06-15 0 4.250 4.225 4.250 4.250 4.250 22,000 93,500 4.2500 1.542 1.533 1.542 1.542 1.542 60,647 1.5417 0.00%
2005-06-14 0 4.250 4.225 4.275 4.225 4.250 77,000 326,788 4.2440 1.542 1.533 1.551 1.533 1.542 212,265 1.5395 0.59%
2005-06-13 0 4.225 4.225 4.275 4.225 4.225 20,000 84,500 4.2250 1.533 1.533 1.551 1.533 1.533 55,134 1.5326 0.60%
2005-06-10 0 4.200 4.200 4.275 4.200 4.250 85,200 359,220 4.2162 1.524 1.524 1.551 1.524 1.542 234,869 1.5294 -0.59%
2005-06-09 0 4.225 4.200 4.300 - - 0 0 - 1.533 1.524 1.560 - - 0 - 0.00%
2005-06-08 0 4.225 4.225 4.300 4.150 4.275 60,000 251,950 4.1992 1.533 1.533 1.560 1.505 1.551 165,401 1.5233 1.81%
2005-06-07 0 4.150 4.150 4.200 4.150 4.225 26,000 108,650 4.1788 1.505 1.505 1.524 1.505 1.533 71,674 1.5159 -2.35%
2005-06-06 0 4.250 - 4.300 - - 2,135 8,540 4.0000 1.542 - 1.560 - - 5,886 1.4510 0.00%
2005-06-03 0 4.250 4.250 4.275 4.200 4.200 6,300 26,115 4.1452 1.542 1.542 1.551 1.524 1.524 17,367 1.5037 0.00%
2005-06-02 0 4.250 4.150 4.250 - - 600 2,430 4.0500 1.542 1.505 1.542 - - 1,654 1.4692 0.00%
2005-06-01 0 4.250 4.075 4.300 - - 0 0 - 1.542 1.478 1.560 - - 0 - 0.00%
2005-05-31 0 4.250 4.200 4.300 4.250 4.250 10,000 42,500 4.2500 1.542 1.524 1.560 1.542 1.542 27,567 1.5417 2.41%
2005-05-30 0 4.150 4.125 4.200 - - 1,635 6,785 4.1498 1.505 1.496 1.524 - - 4,507 1.5054 0.00%
2005-05-27 0 4.150 4.050 4.250 4.150 4.150 20,000 83,000 4.1500 1.505 1.469 1.542 1.505 1.505 55,134 1.5054 1.22%
2005-05-26 0 4.100 4.075 4.150 4.100 4.150 31,000 127,525 4.1137 1.487 1.478 1.505 1.487 1.505 85,457 1.4923 -2.38%
2005-05-25 0 4.200 4.150 4.250 4.200 4.200 20,000 84,000 4.2000 1.524 1.505 1.542 1.524 1.524 55,134 1.5236 0.00%
2005-05-24 0 4.200 4.150 4.200 4.200 4.200 16,000 67,200 4.2000 1.524 1.505 1.524 1.524 1.524 44,107 1.5236 0.00%
2005-05-23 0 4.200 4.150 4.200 4.150 4.200 8,000 33,400 4.1750 1.524 1.505 1.524 1.505 1.524 22,053 1.5145 1.20%
2005-05-20 0 4.150 4.100 4.200 - - 0 0 - 1.505 1.487 1.524 - - 0 - 0.00%
2005-05-19 0 4.150 4.150 4.200 4.150 4.150 10,000 41,500 4.1500 1.505 1.505 1.524 1.505 1.505 27,567 1.5054 0.00%
2005-05-18 0 4.150 4.150 4.200 4.150 4.150 10,000 41,500 4.1500 1.505 1.505 1.524 1.505 1.505 27,567 1.5054 -1.19%
2005-05-17 0 4.200 4.100 4.200 4.200 4.225 30,000 125,750 4.1917 1.524 1.487 1.524 1.524 1.533 82,700 1.5205 -1.18%
2005-05-13 0 4.250 4.225 4.275 4.250 4.250 50,000 212,500 4.2500 1.542 1.533 1.551 1.542 1.542 137,834 1.5417 -0.58%
2005-05-12 0 4.275 4.275 4.300 4.275 4.275 26,000 111,150 4.2750 1.551 1.551 1.560 1.551 1.551 71,674 1.5508 0.00%
2005-05-11 0 4.275 4.250 4.275 4.250 4.300 26,750 114,363 4.2753 1.551 1.542 1.551 1.542 1.560 73,741 1.5509 0.00%
2005-05-10 0 4.275 4.250 4.275 4.250 4.275 42,000 179,000 4.2619 1.551 1.542 1.551 1.542 1.551 115,781 1.5460 0.00%
2005-05-09 0 4.275 4.250 4.275 4.275 4.300 56,925 243,389 4.2756 1.551 1.542 1.551 1.551 1.560 156,924 1.5510 0.59%
2005-05-06 0 4.250 4.250 4.300 4.250 4.275 46,000 196,500 4.2717 1.542 1.542 1.560 1.542 1.551 126,807 1.5496 -1.16%
2005-05-05 0 4.300 4.250 4.300 4.275 4.300 44,000 188,950 4.2943 1.560 1.542 1.560 1.551 1.560 121,294 1.5578 1.18%
2005-05-04 0 4.250 4.200 4.275 4.200 4.250 38,000 160,600 4.2263 1.542 1.524 1.551 1.524 1.542 104,754 1.5331 0.59%
2005-05-03 0 4.225 4.225 4.300 4.225 4.225 2,000 8,450 4.2250 1.533 1.533 1.560 1.533 1.533 5,513 1.5326 0.00%
2005-04-29 0 4.225 4.175 4.250 4.225 4.225 22,500 94,963 4.2206 1.533 1.515 1.542 1.533 1.533 62,025 1.5310 0.00%
2005-04-28 0 4.225 4.225 4.300 4.225 4.300 34,500 146,500 4.2464 1.533 1.533 1.560 1.533 1.560 95,106 1.5404 -1.74%
2005-04-27 0 4.300 4.250 4.300 - - 1,200 4,950 4.1250 1.560 1.542 1.560 - - 3,308 1.4964 0.00%
2005-04-26 0 4.300 4.225 4.300 4.200 4.300 60,000 257,000 4.2833 1.560 1.533 1.560 1.524 1.560 165,401 1.5538 2.38%
2005-04-25 0 4.200 4.200 4.300 4.200 4.200 15,000 62,900 4.1933 1.524 1.524 1.560 1.524 1.524 41,350 1.5212 -2.33%
2005-04-22 0 4.300 4.225 4.300 4.300 4.300 4,000 17,200 4.3000 1.560 1.533 1.560 1.560 1.560 11,027 1.5598 2.38%
2005-04-21 0 4.200 4.125 4.250 - - 0 0 - 1.524 1.496 1.542 - - 0 - 0.00%
2005-04-20 0 4.200 4.125 4.300 4.200 4.200 8,000 33,600 4.2000 1.524 1.496 1.560 1.524 1.524 22,053 1.5236 -1.18%
2005-04-19 0 4.250 4.100 4.250 4.250 4.300 66,000 282,500 4.2803 1.542 1.487 1.542 1.542 1.560 181,941 1.5527 1.19%
2005-04-18 0 4.200 4.100 4.200 4.200 4.325 148,000 629,550 4.2537 1.524 1.487 1.524 1.524 1.569 407,989 1.5431 -6.67%
2005-04-15 0 4.500 4.300 4.500 4.500 4.550 30,000 136,000 4.5333 1.632 1.560 1.632 1.632 1.651 82,700 1.6445 0.00%
2005-04-14 0 4.500 4.400 4.500 4.400 4.500 16,000 71,800 4.4875 1.632 1.596 1.632 1.596 1.632 44,107 1.6279 2.97%
2005-04-13 0 4.400 4.400 4.500 4.400 4.525 40,000 179,750 4.4938 1.585 1.585 1.621 1.585 1.630 111,024 1.6190 0.00%
2005-04-12 0 4.400 4.325 4.400 4.400 4.500 76,450 337,469 4.4142 1.585 1.558 1.585 1.585 1.621 212,195 1.5904 -1.68%
2005-04-11 0 4.475 4.300 4.500 - - 0 0 - 1.612 1.549 1.621 - - 0 - 0.00%
2005-04-08 0 4.475 4.475 4.500 4.350 4.350 15,000 65,150 4.3433 1.612 1.612 1.621 1.567 1.567 41,634 1.5648 0.00%
2005-04-07 0 4.475 4.475 4.500 4.425 4.500 34,000 152,250 4.4779 1.612 1.612 1.621 1.594 1.621 94,371 1.6133 -0.56%
2005-04-06 0 4.500 4.450 4.500 4.500 4.600 174,050 788,319 4.5293 1.621 1.603 1.621 1.621 1.657 483,094 1.6318 1.12%
2005-04-04 0 4.450 4.375 4.450 - - 1,000 4,250 4.2500 1.603 1.576 1.603 - - 2,776 1.5312 0.00%
2005-04-01 0 4.450 4.300 4.500 - - 0 0 - 1.603 1.549 1.621 - - 0 - 0.00%
2005-03-31 0 4.450 4.400 4.450 4.400 4.450 32,000 141,200 4.4125 1.603 1.585 1.603 1.585 1.603 88,819 1.5897 2.30%
2005-03-30 0 4.350 4.350 4.400 4.350 4.400 8,000 35,100 4.3875 1.567 1.567 1.585 1.567 1.585 22,205 1.5807 -1.14%
2005-03-29 0 4.400 4.400 - 4.025 4.025 23,000 92,750 4.0326 1.585 1.585 - 1.450 1.450 63,839 1.4529 -1.12%
2005-03-24 0 4.450 4.450 4.500 4.450 4.500 153,000 687,300 4.4922 1.603 1.603 1.621 1.603 1.621 424,668 1.6184 -4.30%
2005-03-23 0 4.650 4.500 4.700 4.600 4.650 37,982 175,852 4.6299 1.675 1.621 1.693 1.657 1.675 105,423 1.6681 -1.59%
2005-03-22 0 4.725 4.725 4.750 4.725 4.750 8,000 37,850 4.7313 1.702 1.702 1.711 1.702 1.711 22,205 1.7046 -1.56%
2005-03-21 0 4.800 4.775 4.800 - - 100 465 4.6500 1.729 1.720 1.729 - - 278 1.6753 0.00%
2005-03-18 0 4.800 4.750 4.800 4.800 4.800 10,000 48,000 4.8000 1.729 1.711 1.729 1.729 1.729 27,756 1.7294 0.00%
2005-03-17 0 4.800 4.750 4.800 4.800 4.800 10,000 48,000 4.8000 1.729 1.711 1.729 1.729 1.729 27,756 1.7294 0.00%
2005-03-16 0 4.800 4.775 4.825 4.775 4.800 38,400 183,960 4.7906 1.729 1.720 1.738 1.720 1.729 106,583 1.7260 0.52%
2005-03-15 0 4.775 4.775 4.900 4.725 4.800 63,643 304,340 4.7820 1.720 1.720 1.765 1.702 1.729 176,648 1.7229 0.00%
2005-03-14 0 4.775 4.775 4.800 4.775 4.775 35,200 167,990 4.7724 1.720 1.720 1.729 1.720 1.720 97,701 1.7194 -0.52%
2005-03-11 0 4.800 4.800 4.875 4.700 4.800 32,611 155,211 4.7595 1.729 1.729 1.756 1.693 1.729 90,515 1.7147 1.05%
2005-03-10 0 4.750 4.750 4.825 4.750 4.750 38,000 180,500 4.7500 1.711 1.711 1.738 1.711 1.711 105,473 1.7113 -1.55%
2005-03-09 0 4.825 4.750 4.900 4.825 4.850 45,500 219,375 4.8214 1.738 1.711 1.765 1.738 1.747 126,290 1.7371 -0.52%
2005-03-08 0 4.850 4.800 4.850 - - 0 0 - 1.747 1.729 1.747 - - 0 - 0.00%
2005-03-07 0 4.850 4.800 4.850 4.750 4.900 101,412 490,378 4.8355 1.747 1.729 1.747 1.711 1.765 281,480 1.7421 0.00%
2005-03-04 0 4.850 4.725 4.850 4.725 4.850 32,000 153,950 4.8109 1.747 1.702 1.747 1.702 1.747 88,819 1.7333 3.19%
2005-03-03 0 4.700 4.675 4.750 4.600 4.700 42,500 197,988 4.6585 1.693 1.684 1.711 1.657 1.693 117,963 1.6784 2.17%
2005-03-02 0 4.600 4.500 4.650 4.550 4.650 266,000 1,218,400 4.5805 1.657 1.621 1.675 1.639 1.675 738,311 1.6503 0.00%
2005-03-01 0 4.600 4.600 4.700 4.400 4.650 79,000 360,975 4.5693 1.657 1.657 1.693 1.585 1.675 219,273 1.6462 2.79%
2005-02-28 0 4.475 4.475 4.500 4.475 4.475 16,000 71,350 4.4594 1.612 1.612 1.621 1.612 1.612 44,410 1.6066 -0.56%
2005-02-25 0 4.500 4.450 4.525 4.400 4.500 116,486 519,814 4.4625 1.621 1.603 1.630 1.585 1.621 323,319 1.6077 4.65%
2005-02-24 0 4.300 4.300 4.375 4.150 4.350 79,000 339,050 4.2918 1.549 1.549 1.576 1.495 1.567 219,273 1.5462 2.38%
2005-02-23 0 4.200 4.100 4.250 4.100 4.200 127,047 526,483 4.1440 1.513 1.477 1.531 1.477 1.513 352,632 1.4930 0.00%
2005-02-22 0 4.200 4.150 4.250 4.075 4.200 87,100 360,500 4.1389 1.513 1.495 1.531 1.468 1.513 241,755 1.4912 2.44%
2005-02-21 0 4.100 4.050 4.125 3.975 4.100 52,000 209,450 4.0279 1.477 1.459 1.486 1.432 1.477 144,332 1.4512 3.14%
2005-02-18 0 3.975 3.950 4.000 3.975 4.000 50,000 199,500 3.9900 1.432 1.423 1.441 1.432 1.441 138,780 1.4375 1.92%
2005-02-17 0 3.900 3.800 4.000 3.800 3.900 32,000 122,600 3.8313 1.405 1.369 1.441 1.369 1.405 88,819 1.3803 2.63%
2005-02-16 0 3.800 3.800 3.900 3.650 3.900 136,055 510,695 3.7536 1.369 1.369 1.405 1.315 1.405 377,635 1.3524 0.00%
2005-02-15 0 3.800 3.650 3.800 - - 0 0 - 1.369 1.315 1.369 - - 0 - 0.00%
2005-02-14 0 3.800 3.600 3.800 3.700 3.800 34,000 126,800 3.7294 1.369 1.297 1.369 1.333 1.369 94,371 1.3436 2.70%
2005-02-08 0 3.700 3.675 3.750 - - 0 0 - 1.333 1.324 1.351 - - 0 - 0.00%
2005-02-07 0 3.700 3.600 3.750 3.700 3.700 25,500 94,200 3.6941 1.333 1.297 1.351 1.333 1.333 70,778 1.3309 -1.33%
2005-02-04 0 3.750 3.700 3.900 3.750 3.750 16,000 60,000 3.7500 1.351 1.333 1.405 1.351 1.351 44,410 1.3511 0.00%
2005-02-03 0 3.750 3.650 4.050 3.750 3.750 6,000 22,500 3.7500 1.351 1.315 1.459 1.351 1.351 16,654 1.3511 -1.32%
2005-02-02 0 3.800 3.750 3.950 - - 0 0 - 1.369 1.351 1.423 - - 0 - 0.00%
2005-02-01 0 3.800 3.750 4.000 3.800 3.800 12,000 45,600 3.8000 1.369 1.351 1.441 1.369 1.369 33,307 1.3691 0.00%
2005-01-31 0 3.800 3.775 4.000 3.750 3.800 32,000 121,200 3.7875 1.369 1.360 1.441 1.351 1.369 88,819 1.3646 2.70%
2005-01-28 0 3.700 3.600 3.700 3.600 3.700 13,000 47,650 3.6654 1.333 1.297 1.333 1.297 1.333 36,083 1.3206 2.78%
2005-01-27 0 3.600 3.550 3.700 - - 0 0 - 1.297 1.279 1.333 - - 0 - 0.00%
2005-01-26 0 3.600 3.575 3.700 3.575 3.600 20,000 71,600 3.5800 1.297 1.288 1.333 1.288 1.297 55,512 1.2898 0.00%
2005-01-25 0 3.600 3.600 3.700 3.600 3.600 88,000 316,800 3.6000 1.297 1.297 1.333 1.297 1.297 244,253 1.2970 0.00%
2005-01-24 0 3.600 - 3.700 3.600 3.600 21,000 75,400 3.5905 1.297 - 1.333 1.297 1.297 58,288 1.2936 0.00%
2005-01-21 0 3.600 3.600 3.800 3.600 3.600 4,000 14,400 3.6000 1.297 1.297 1.369 1.297 1.297 11,102 1.2970 -1.37%
2005-01-20 0 3.650 3.600 3.800 3.600 3.650 6,000 21,800 3.6333 1.315 1.297 1.369 1.297 1.315 16,654 1.3090 -1.35%
2005-01-19 0 3.700 3.700 3.800 3.700 3.700 4,000 14,800 3.7000 1.333 1.333 1.369 1.333 1.333 11,102 1.3330 0.00%
2005-01-18 0 3.700 3.700 3.800 3.700 3.700 8,000 29,600 3.7000 1.333 1.333 1.369 1.333 1.333 22,205 1.3330 2.78%
2005-01-17 0 3.600 3.600 3.800 3.500 3.600 7,000 24,600 3.5143 1.297 1.297 1.369 1.261 1.297 19,429 1.2661 0.00%
2005-01-14 0 3.600 3.600 3.700 3.600 3.600 20,000 72,000 3.6000 1.297 1.297 1.333 1.297 1.297 55,512 1.2970 -1.37%
2005-01-13 0 3.650 3.625 3.700 3.650 3.650 6,366 23,172 3.6400 1.315 1.306 1.333 1.315 1.315 17,670 1.3114 1.39%
2005-01-12 0 3.600 3.550 3.700 3.600 3.600 10,000 36,000 3.6000 1.297 1.279 1.333 1.297 1.297 27,756 1.2970 -2.70%
2005-01-11 0 3.700 3.600 3.700 3.650 3.700 24,000 88,000 3.6667 1.333 1.297 1.333 1.315 1.333 66,615 1.3210 2.78%
2005-01-10 0 3.600 3.600 3.750 3.500 3.700 127,500 466,475 3.6586 1.297 1.297 1.351 1.261 1.333 353,890 1.3181 -2.70%
2005-01-07 0 3.700 3.550 3.800 3.650 3.700 56,500 207,800 3.6779 1.333 1.279 1.369 1.315 1.333 156,822 1.3251 -2.63%
2005-01-06 0 3.800 3.725 3.850 3.700 3.800 26,000 96,800 3.7231 1.369 1.342 1.387 1.333 1.369 72,166 1.3414 2.70%
2005-01-05 0 3.700 3.700 - 3.700 3.700 28,450 104,970 3.6896 1.333 1.333 - 1.333 1.333 78,966 1.3293 -2.63%
2005-01-04 0 3.800 3.800 4.100 3.800 3.800 26,000 98,800 3.8000 1.369 1.369 1.477 1.369 1.369 72,166 1.3691 -1.30%
2005-01-03 0 3.850 3.850 4.000 3.850 3.850 36,000 138,600 3.8500 1.387 1.387 1.441 1.387 1.387 99,922 1.3871 0.65%
2004-12-31 0 3.825 3.800 3.950 3.825 3.825 80,000 306,000 3.8250 1.378 1.369 1.423 1.378 1.378 222,049 1.3781 0.00%
2004-12-30 0 3.825 3.800 3.825 3.825 3.825 26,000 99,450 3.8250 1.378 1.369 1.378 1.378 1.378 72,166 1.3781 0.66%
2004-12-29 0 3.800 3.800 3.825 3.800 3.825 142,000 540,000 3.8028 1.369 1.369 1.378 1.369 1.378 394,136 1.3701 0.00%
2004-12-28 0 3.800 3.800 3.925 3.800 3.825 35,000 133,050 3.8014 1.369 1.369 1.414 1.369 1.378 97,146 1.3696 0.00%
2004-12-24 0 3.800 3.800 3.875 3.800 3.900 70,000 269,000 3.8429 1.369 1.369 1.396 1.369 1.405 194,292 1.3845 0.00%
2004-12-23 0 3.800 3.700 3.800 - - 0 0 - 1.369 1.333 1.369 - - 0 - 0.00%
2004-12-22 0 3.800 3.750 3.800 3.800 3.800 25,200 95,640 3.7952 1.369 1.351 1.369 1.369 1.369 69,945 1.3674 0.00%
2004-12-21 0 3.800 3.800 3.850 3.700 3.800 68,250 258,725 3.7908 1.369 1.369 1.387 1.333 1.369 189,435 1.3658 0.00%
2004-12-20 0 3.800 3.700 3.850 3.800 3.800 77,700 294,170 3.7860 1.369 1.333 1.387 1.369 1.369 215,665 1.3640 0.00%
2004-12-17 0 3.800 3.800 3.900 3.800 3.800 40,420 153,554 3.7990 1.369 1.369 1.405 1.369 1.369 112,190 1.3687 -5.00%
2004-12-16 0 4.000 - 4.000 3.800 4.000 24,000 91,600 3.8167 1.441 - 1.441 1.369 1.441 66,615 1.3751 3.90%
2004-12-15 0 3.850 3.800 4.000 3.850 4.000 28,000 109,100 3.8964 1.387 1.369 1.441 1.387 1.441 77,717 1.4038 -3.14%
2004-12-14 0 3.975 3.900 4.000 3.975 3.975 20,000 79,500 3.9750 1.432 1.405 1.441 1.432 1.432 55,512 1.4321 3.25%
2004-12-13 0 3.850 3.800 4.050 3.750 3.850 10,000 37,700 3.7700 1.387 1.369 1.459 1.351 1.387 27,756 1.3583 0.00%
2004-12-10 0 3.850 3.850 4.000 3.850 3.850 21,500 82,550 3.8395 1.387 1.387 1.441 1.387 1.387 59,676 1.3833 0.00%
2004-12-09 0 3.850 3.850 3.950 3.800 3.850 54,000 206,400 3.8222 1.387 1.387 1.423 1.369 1.387 149,883 1.3771 -3.75%
2004-12-08 0 4.000 3.700 4.000 3.800 4.000 34,000 130,000 3.8235 1.441 1.333 1.441 1.369 1.441 94,371 1.3775 5.26%
2004-12-07 0 3.800 3.800 4.000 3.800 3.800 14,000 53,200 3.8000 1.369 1.369 1.441 1.369 1.369 38,858 1.3691 0.00%
2004-12-06 0 3.800 3.800 4.000 3.800 4.000 26,000 101,200 3.8923 1.369 1.369 1.441 1.369 1.441 72,166 1.4023 -5.00%
2004-12-03 0 4.000 4.000 4.050 3.950 4.050 156,600 621,760 3.9704 1.441 1.441 1.459 1.423 1.459 434,660 1.4305 0.63%
2004-12-02 0 3.975 3.975 4.100 3.950 4.050 193,579 770,887 3.9823 1.432 1.432 1.477 1.423 1.459 537,299 1.4347 -0.63%
2004-12-01 0 4.000 - 4.100 4.000 4.050 36,700 148,265 4.0399 1.441 - 1.477 1.441 1.459 101,865 1.4555 -1.23%
2004-11-30 0 4.050 4.025 4.200 4.050 4.150 40,000 164,000 4.1000 1.459 1.450 1.513 1.459 1.495 111,024 1.4772 -3.57%
2004-11-29 0 4.200 4.200 4.300 4.125 4.150 14,700 60,700 4.1293 1.513 1.513 1.549 1.486 1.495 40,801 1.4877 0.00%
2004-11-26 0 4.200 4.100 4.300 4.100 4.250 58,000 241,500 4.1638 1.513 1.477 1.549 1.477 1.531 160,985 1.5001 -2.33%
2004-11-25 0 4.300 4.300 4.400 4.300 4.375 28,200 122,090 4.3294 1.549 1.549 1.585 1.549 1.576 78,272 1.5598 -2.27%
2004-11-24 0 4.400 4.350 4.475 4.300 4.400 35,000 151,900 4.3400 1.585 1.567 1.612 1.549 1.585 97,146 1.5636 2.92%
2004-11-23 0 4.275 4.250 4.375 4.275 4.400 80,930 348,495 4.3061 1.540 1.531 1.576 1.540 1.585 224,630 1.5514 0.59%
2004-11-22 0 4.250 4.250 4.325 4.125 4.325 107,850 455,093 4.2197 1.531 1.531 1.558 1.486 1.558 299,349 1.5203 3.66%
2004-11-19 0 4.100 4.100 4.175 4.050 4.200 122,150 503,300 4.1203 1.477 1.477 1.504 1.459 1.513 339,040 1.4845 2.50%
2004-11-18 0 4.000 3.975 4.050 4.000 4.100 109,600 440,690 4.0209 1.441 1.432 1.459 1.441 1.477 304,206 1.4487 0.63%
2004-11-17 0 3.975 3.975 4.025 3.900 4.000 213,700 843,828 3.9487 1.432 1.432 1.450 1.405 1.441 593,147 1.4226 0.63%
2004-11-16 0 3.950 3.950 4.000 3.950 4.000 60,500 239,513 3.9589 1.423 1.423 1.441 1.423 1.441 167,924 1.4263 -1.25%
2004-11-15 0 4.000 4.000 4.125 3.950 4.025 88,500 351,975 3.9771 1.441 1.441 1.486 1.423 1.450 245,641 1.4329 1.27%
2004-11-12 0 3.950 3.950 3.975 3.900 3.950 14,100 54,980 3.8993 1.423 1.423 1.432 1.405 1.423 39,136 1.4048 0.00%
2004-11-11 0 3.950 3.900 4.050 3.900 4.250 112,605 454,757 4.0385 1.423 1.405 1.459 1.405 1.531 312,547 1.4550 -3.66%
2004-11-10 0 4.125 4.100 4.250 4.125 4.350 149,175 639,985 4.2902 1.477 1.468 1.522 1.477 1.558 416,576 1.5363 -1.79%
2004-11-09 0 4.200 4.075 4.275 3.775 4.200 96,025 385,079 4.0102 1.504 1.459 1.531 1.352 1.504 268,153 1.4360 7.69%
2004-11-08 0 3.900 3.800 3.900 3.700 3.900 40,250 153,894 3.8235 1.397 1.361 1.397 1.325 1.397 112,399 1.3692 4.00%
2004-11-05 0 3.750 3.675 3.775 3.650 3.775 23,300 86,633 3.7182 1.343 1.316 1.352 1.307 1.352 65,066 1.3315 2.74%
2004-11-04 0 3.650 3.650 3.750 3.400 3.700 95,187 340,708 3.5794 1.307 1.307 1.343 1.218 1.325 265,813 1.2818 10.61%
2004-11-03 0 3.300 3.175 3.350 3.300 3.350 55,000 182,450 3.3173 1.182 1.137 1.200 1.182 1.200 153,589 1.1879 1.54%
2004-11-02 0 3.250 3.150 3.275 3.250 3.250 18,000 58,500 3.2500 1.164 1.128 1.173 1.164 1.164 50,266 1.1638 4.84%
2004-11-01 0 3.100 3.100 3.150 3.100 3.100 4,078 12,630 3.0971 1.110 1.110 1.128 1.110 1.110 11,388 1.1091 0.00%
2004-10-29 0 3.100 2.950 3.100 3.000 3.100 136,175 408,708 3.0013 1.110 1.056 1.110 1.074 1.110 380,273 1.0748 2.48%
2004-10-28 0 3.025 2.975 3.025 2.925 3.025 62,000 184,500 2.9758 1.083 1.065 1.083 1.047 1.083 173,137 1.0656 8.04%
2004-10-27 0 2.800 2.775 2.900 2.750 2.875 32,000 90,250 2.8203 1.003 0.994 1.038 0.985 1.030 89,361 1.0099 1.82%
2004-10-26 0 2.750 2.650 2.750 - - 0 0 - 0.985 0.949 0.985 - - 0 - 0.00%
2004-10-25 0 2.750 2.750 2.850 2.700 2.700 5,950 15,870 2.6672 0.985 0.985 1.021 0.967 0.967 16,616 0.9551 0.00%
2004-10-21 0 2.750 2.750 2.775 2.750 2.750 60,800 167,120 2.7487 0.985 0.985 0.994 0.985 0.985 169,786 0.9843 -1.79%
2004-10-20 0 2.800 2.750 2.800 - - 0 0 - 1.003 0.985 1.003 - - 0 - 0.00%
2004-10-19 0 2.800 2.700 2.800 - - 400 1,040 2.6000 1.003 0.967 1.003 - - 1,117 0.9311 0.00%
2004-10-18 0 2.800 2.750 2.850 2.800 2.800 10,000 28,000 2.8000 1.003 0.985 1.021 1.003 1.003 27,925 1.0027 -1.75%
2004-10-15 0 2.850 2.800 3.100 2.825 2.850 13,500 38,200 2.8296 1.021 1.003 1.110 1.012 1.021 37,699 1.0133 0.00%
2004-10-14 0 2.850 2.800 2.875 - - 1,500 4,125 2.7500 1.021 1.003 1.030 - - 4,189 0.9848 0.00%
2004-10-13 0 2.850 2.800 2.875 2.850 2.850 64,500 183,775 2.8492 1.021 1.003 1.030 1.021 1.021 180,118 1.0203 0.00%
2004-10-12 0 2.850 2.775 2.875 2.750 2.850 44,792 124,457 2.7786 1.021 0.994 1.030 0.985 1.021 125,083 0.9950 3.64%
2004-10-11 0 2.750 2.750 2.875 2.700 2.750 34,400 94,410 2.7445 0.985 0.985 1.030 0.967 0.985 96,063 0.9828 1.85%
2004-10-08 0 2.700 2.700 2.750 2.700 2.750 46,000 125,800 2.7348 0.967 0.967 0.985 0.967 0.985 128,456 0.9793 -1.82%
2004-10-07 0 2.750 2.750 2.850 2.700 2.875 52,500 149,200 2.8419 0.985 0.985 1.021 0.967 1.030 146,608 1.0177 0.00%
2004-10-06 0 2.750 2.750 2.950 2.700 2.775 115,000 316,300 2.7504 0.985 0.985 1.056 0.967 0.994 321,141 0.9849 1.85%
2004-10-05 0 2.700 2.700 2.725 2.650 2.700 40,000 107,000 2.6750 0.967 0.967 0.976 0.949 0.967 111,701 0.9579 0.00%
2004-10-04 0 2.700 2.675 2.725 2.600 2.700 101,500 267,750 2.6379 0.967 0.958 0.976 0.931 0.967 283,442 0.9446 8.00%
2004-09-30 0 2.500 2.500 2.550 2.500 2.500 31,000 77,400 2.4968 0.895 0.895 0.913 0.895 0.895 86,568 0.8941 -1.96%
2004-09-28 0 2.550 2.350 2.700 - - 0 0 - 0.913 0.842 0.967 - - 0 - 0.00%
2004-09-27 0 2.550 2.350 2.600 - - 0 0 - 0.913 0.842 0.931 - - 0 - 0.00%
2004-09-24 0 2.550 2.375 2.550 - - 0 0 - 0.913 0.850 0.913 - - 0 - 0.00%
2004-09-23 0 2.550 2.500 2.650 2.550 2.550 13,000 32,925 2.5327 0.913 0.895 0.949 0.913 0.913 36,303 0.9070 2.00%
2004-09-22 0 2.500 2.475 2.700 2.475 2.550 50,000 125,850 2.5170 0.895 0.886 0.967 0.886 0.913 139,627 0.9013 0.00%
2004-09-21 0 2.500 2.500 2.600 2.500 2.575 14,500 36,950 2.5483 0.895 0.895 0.931 0.895 0.922 40,492 0.9125 -2.91%
2004-09-20 0 2.575 2.575 2.600 2.550 2.600 58,700 151,265 2.5769 0.922 0.922 0.931 0.913 0.931 163,922 0.9228 3.00%
2004-09-17 0 2.500 2.450 2.500 2.375 2.500 73,650 181,301 2.4617 0.895 0.877 0.895 0.850 0.895 205,670 0.8815 8.70%
2004-09-16 0 2.300 2.300 2.375 2.275 2.275 12,000 27,300 2.2750 0.824 0.824 0.850 0.815 0.815 33,510 0.8147 1.10%
2004-09-15 0 2.275 2.275 2.350 2.200 2.200 3,500 7,550 2.1571 0.815 0.815 0.842 0.788 0.788 9,774 0.7725 0.00%
2004-09-14 0 2.275 2.275 2.350 2.275 2.275 10,000 22,750 2.2750 0.815 0.815 0.842 0.815 0.815 27,925 0.8147 -1.09%
2004-09-13 0 2.300 2.300 2.350 2.275 2.300 13,000 29,525 2.2712 0.824 0.824 0.842 0.815 0.824 36,303 0.8133 2.22%
2004-09-10 0 2.250 2.175 2.250 - - 0 0 - 0.806 0.779 0.806 - - 0 - -2.17%
2004-09-09 0 2.300 2.200 2.300 - - 0 0 - 0.824 0.788 0.824 - - 0 - 0.00%
2004-09-08 0 2.300 2.300 2.350 2.300 2.400 21,550 50,810 2.3578 0.824 0.824 0.842 0.824 0.859 60,179 0.8443 -2.13%
2004-09-07 0 2.350 2.350 2.400 2.350 2.350 2,000 4,700 2.3500 0.842 0.842 0.859 0.842 0.842 5,585 0.8415 5.62%
2004-09-06 0 2.225 2.200 2.450 - - 0 0 - 0.797 0.788 0.877 - - 0 - 0.00%
2004-09-03 0 2.225 2.225 2.350 2.225 2.225 7,000 15,475 2.2107 0.797 0.797 0.842 0.797 0.797 19,548 0.7917 0.00%
2004-09-02 0 2.225 2.225 2.500 - - 0 0 - 0.797 0.797 0.895 - - 0 - 1.14%
2004-09-01 0 2.200 2.200 2.300 - - 0 0 - 0.788 0.788 0.824 - - 0 - 1.15%
2004-08-31 0 2.175 2.175 2.375 2.100 2.100 2,000 4,200 2.1000 0.779 0.779 0.850 0.752 0.752 5,585 0.7520 -4.40%
2004-08-30 0 2.275 2.275 2.375 2.050 2.250 24,000 52,000 2.1667 0.815 0.815 0.850 0.734 0.806 67,021 0.7759 4.60%
2004-08-27 0 2.175 2.000 2.375 - - 0 0 - 0.779 0.716 0.850 - - 0 - 0.00%
2004-08-26 0 2.175 2.100 2.425 - - 1,200 2,400 2.0000 0.779 0.752 0.868 - - 3,351 0.7162 0.00%
2004-08-25 0 2.175 2.175 2.300 2.150 2.150 17,500 37,475 2.1414 0.779 0.779 0.824 0.770 0.770 48,869 0.7668 -1.14%
2004-08-24 0 2.200 2.125 - 2.100 2.200 51,000 108,900 2.1353 0.788 0.761 - 0.752 0.788 142,419 0.7646 4.76%
2004-08-23 0 2.100 2.100 2.125 2.050 2.050 2,000 4,100 2.0500 0.752 0.752 0.761 0.734 0.734 5,585 0.7341 2.44%
2004-08-20 0 2.050 2.050 2.100 2.025 2.025 10,000 20,250 2.0250 0.734 0.734 0.752 0.725 0.725 27,925 0.7251 -2.38%
2004-08-19 0 2.100 2.100 - 2.050 2.100 37,250 77,600 2.0832 0.752 0.752 - 0.734 0.752 104,022 0.7460 2.44%
2004-08-18 0 2.050 1.980 2.100 - - 0 0 - 0.734 0.709 0.752 - - 0 - 0.00%
2004-08-17 0 2.050 - 2.150 - - 0 0 - 0.734 - 0.770 - - 0 - 0.00%
2004-08-16 0 2.050 - 2.200 2.050 2.100 18,000 37,300 2.0722 0.734 - 0.788 0.734 0.752 50,266 0.7421 -2.38%
2004-08-13 0 2.100 2.100 2.200 2.100 2.100 2,000 4,200 2.1000 0.752 0.752 0.788 0.752 0.752 5,585 0.7520 -1.18%
2004-08-12 0 2.125 - 2.325 - - 0 0 - 0.761 - 0.833 - - 0 - 0.00%
2004-08-11 0 2.125 2.100 2.300 2.125 2.125 10,000 21,250 2.1250 0.761 0.752 0.824 0.761 0.761 27,925 0.7610 -1.16%
2004-08-10 0 2.150 - 2.350 2.150 2.150 10,100 21,700 2.1485 0.770 - 0.842 0.770 0.770 28,205 0.7694 1.18%
2004-08-09 0 2.125 2.125 2.350 2.100 2.100 2,000 4,200 2.1000 0.761 0.761 0.842 0.752 0.752 5,585 0.7520 -1.16%
2004-08-06 0 2.150 2.150 2.250 - - 1,000 2,000 2.0000 0.770 0.770 0.806 - - 2,793 0.7162 0.00%
2004-08-05 0 2.150 2.150 2.350 - - 0 0 - 0.770 0.770 0.842 - - 0 - 0.00%
2004-08-04 0 2.150 2.100 2.350 - - 20,000 46,000 2.3000 0.770 0.752 0.842 - - 55,851 0.8236 0.00%
2004-08-03 0 2.150 2.100 2.200 - - 0 0 - 0.770 0.752 0.788 - - 0 - 0.00%
2004-08-02 0 2.150 - 2.200 2.150 2.150 10,000 21,500 2.1500 0.770 - 0.788 0.770 0.770 27,925 0.7699 -2.27%
2004-07-30 0 2.200 2.150 2.250 - - 0 0 - 0.788 0.770 0.806 - - 0 - 0.00%
2004-07-29 0 2.200 2.150 2.300 - - 0 0 - 0.788 0.770 0.824 - - 0 - 0.00%
2004-07-28 0 2.200 2.150 2.300 2.200 2.200 2,000 4,400 2.2000 0.788 0.770 0.824 0.788 0.788 5,585 0.7878 1.15%
2004-07-27 0 2.175 2.150 2.250 - - 0 0 - 0.779 0.770 0.806 - - 0 - 0.00%
2004-07-26 0 2.175 2.150 2.250 - - 0 0 - 0.779 0.770 0.806 - - 0 - 0.00%
2004-07-23 0 2.175 2.175 2.400 - - 0 0 - 0.779 0.779 0.859 - - 0 - 0.00%
2004-07-22 0 2.175 2.100 2.300 2.175 2.175 30,000 65,250 2.1750 0.779 0.752 0.824 0.779 0.779 83,776 0.7789 -1.14%
2004-07-21 0 2.200 2.200 2.400 2.200 2.200 9,000 19,700 2.1889 0.788 0.788 0.859 0.788 0.788 25,133 0.7838 1.15%
2004-07-20 0 2.175 2.175 2.350 - - 0 0 - 0.779 0.779 0.842 - - 0 - 0.00%
2004-07-19 0 2.175 2.175 2.400 - - 0 0 - 0.779 0.779 0.859 - - 0 - 1.16%
2004-07-16 0 2.150 2.150 - - - 0 0 - 0.770 0.770 - - - 0 - 0.00%
2004-07-15 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 0.770 0.770 0.788 0.770 0.770 5,585 0.7699 -1.15%
2004-07-14 0 2.175 2.100 2.200 2.175 2.175 10,000 21,750 2.1750 0.779 0.752 0.788 0.779 0.779 27,925 0.7789 1.16%
2004-07-13 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 0.770 0.770 0.788 0.770 0.770 27,925 0.7699 -2.27%
2004-07-12 0 2.200 2.175 2.200 - - 0 0 - 0.788 0.779 0.788 - - 0 - 0.00%
2004-07-09 0 2.200 2.150 2.250 2.200 2.200 12,000 26,300 2.1917 0.788 0.770 0.806 0.788 0.788 33,510 0.7848 0.00%
2004-07-08 0 2.200 2.150 2.250 2.200 2.200 10,000 22,000 2.2000 0.788 0.770 0.806 0.788 0.788 27,925 0.7878 -4.35%
2004-07-07 0 2.300 2.200 2.300 2.300 2.300 20,000 46,000 2.3000 0.824 0.788 0.824 0.824 0.824 55,851 0.8236 6.98%
2004-07-06 0 2.150 2.150 2.250 - - 0 0 - 0.770 0.770 0.806 - - 0 - 0.00%
2004-07-05 0 2.150 2.100 2.300 2.150 2.150 40,000 86,000 2.1500 0.770 0.752 0.824 0.770 0.770 111,701 0.7699 3.61%
2004-07-02 0 2.075 2.075 2.200 - - 0 0 - 0.743 0.743 0.788 - - 0 - 1.22%
2004-06-30 0 2.050 2.050 2.200 2.050 2.050 2,000 4,100 2.0500 0.734 0.734 0.788 0.734 0.734 5,585 0.7341 -2.38%
2004-06-29 0 2.100 2.025 2.100 - - 0 0 - 0.752 0.725 0.752 - - 0 - 0.00%
2004-06-28 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 0.752 0.752 - 0.752 0.752 5,585 0.7520 0.00%
2004-06-25 0 2.100 2.050 - 2.100 2.100 10,000 21,000 2.1000 0.752 0.734 - 0.752 0.752 27,925 0.7520 0.00%
2004-06-24 0 2.100 2.100 2.200 2.100 2.100 4,500 9,400 2.0889 0.752 0.752 0.788 0.752 0.752 12,566 0.7480 0.00%
2004-06-23 0 2.100 2.050 2.200 - - 0 0 - 0.752 0.734 0.788 - - 0 - 0.00%
2004-06-21 0 2.100 2.025 2.100 - - 0 0 - 0.752 0.725 0.752 - - 0 - 0.00%
2004-06-18 0 2.100 2.000 2.100 - - 0 0 - 0.752 0.716 0.752 - - 0 - 0.00%
2004-06-17 0 2.100 2.025 - 2.100 2.100 20,000 42,000 2.1000 0.752 0.725 - 0.752 0.752 55,851 0.7520 5.00%
2004-06-16 0 2.000 2.000 2.250 2.000 2.025 13,000 26,150 2.0115 0.716 0.716 0.806 0.716 0.725 36,303 0.7203 -2.44%
2004-06-15 0 2.050 2.050 2.300 2.050 2.050 2,000 4,100 2.0500 0.734 0.734 0.824 0.734 0.734 5,585 0.7341 -2.38%
2004-06-14 0 2.100 2.025 2.200 2.100 2.100 12,000 25,200 2.1000 0.752 0.725 0.788 0.752 0.752 33,510 0.7520 1.20%
2004-06-11 0 2.075 2.075 2.250 2.075 2.075 4,050 8,230 2.0321 0.743 0.743 0.806 0.743 0.743 11,310 0.7277 -1.19%
2004-06-10 0 2.100 2.075 2.250 - - 0 0 - 0.752 0.743 0.806 - - 0 - 0.00%
2004-06-09 0 2.100 2.100 2.200 2.075 2.075 20,000 41,500 2.0750 0.752 0.752 0.788 0.743 0.743 55,851 0.7431 1.20%
2004-06-08 0 2.075 2.050 2.200 - - 0 0 - 0.743 0.734 0.788 - - 0 - 0.00%
2004-06-07 0 2.075 2.075 2.275 2.050 2.050 10,125 20,746 2.0490 0.743 0.743 0.815 0.734 0.734 28,274 0.7337 1.22%
2004-06-04 0 2.050 2.000 - - - 0 0 - 0.734 0.716 - - - 0 - 0.00%
2004-06-03 0 2.050 2.000 2.175 2.050 2.050 14,000 28,700 2.0500 0.734 0.716 0.779 0.734 0.734 39,095 0.7341 0.00%
2004-06-02 0 2.050 2.050 2.100 - - 0 0 - 0.734 0.734 0.752 - - 0 - 1.23%
2004-06-01 0 2.025 2.025 2.250 2.025 2.100 45,500 93,600 2.0571 0.725 0.725 0.806 0.725 0.752 127,060 0.7367 -3.57%
2004-05-31 0 2.100 2.100 2.300 2.100 2.100 3,000 6,200 2.0667 0.752 0.752 0.824 0.752 0.752 8,378 0.7401 -4.55%
2004-05-28 0 2.200 2.100 2.200 - - 0 0 - 0.788 0.752 0.788 - - 0 - 0.00%
2004-05-27 0 2.200 2.100 2.250 2.175 2.200 58,600 128,060 2.1853 0.788 0.752 0.806 0.779 0.788 163,642 0.7826 8.64%
2004-05-25 0 2.025 2.025 2.100 2.000 2.050 22,000 44,700 2.0318 0.725 0.725 0.752 0.716 0.734 61,436 0.7276 1.25%
2004-05-24 0 2.000 2.000 2.200 - - 1,500 2,925 1.9500 0.716 0.716 0.788 - - 4,189 0.6983 0.00%
2004-05-21 0 2.000 2.000 2.250 - - 0 0 - 0.716 0.716 0.806 - - 0 - 0.00%
2004-05-20 0 2.000 1.920 2.000 - - 0 0 - 0.716 0.688 0.716 - - 0 - 0.00%
2004-05-19 0 2.000 1.950 2.075 2.000 2.000 54,000 108,000 2.0000 0.716 0.698 0.743 0.716 0.716 150,797 0.7162 9.89%
2004-05-18 0 1.820 1.820 2.250 - - 200 330 1.6500 0.652 0.652 0.806 - - 559 0.5909 1.11%
2004-05-17 0 1.800 1.800 2.000 1.800 1.900 16,000 29,800 1.8625 0.645 0.645 0.716 0.645 0.680 44,680 0.6670 -7.69%
2004-05-14 0 1.950 - 2.150 1.950 2.000 30,000 59,300 1.9767 0.698 - 0.770 0.698 0.716 83,776 0.7078 -3.70%
2004-05-13 0 2.025 1.980 2.100 2.025 2.050 20,000 40,900 2.0450 0.725 0.709 0.752 0.725 0.734 55,851 0.7323 -1.22%
2004-05-12 0 2.050 2.000 2.175 2.050 2.050 21,000 42,980 2.0467 0.734 0.716 0.779 0.734 0.734 58,643 0.7329 -2.38%
2004-05-11 0 2.100 2.050 2.200 2.100 2.100 44,800 94,000 2.0982 0.752 0.734 0.788 0.752 0.752 125,105 0.7514 -4.55%
2004-05-10 0 2.200 2.050 2.200 2.200 2.200 10,000 22,000 2.2000 0.788 0.734 0.788 0.788 0.788 27,925 0.7878 -4.35%
2004-05-07 0 2.300 2.225 2.300 2.250 2.300 37,000 83,400 2.2541 0.824 0.797 0.824 0.806 0.824 103,324 0.8072 0.00%
2004-05-06 0 2.300 2.050 2.350 - - 0 0 - 0.824 0.734 0.842 - - 0 - 0.00%
2004-05-05 0 2.300 2.050 2.350 - - 0 0 - 0.824 0.734 0.842 - - 0 - 0.00%
2004-05-04 0 2.300 2.025 2.300 2.350 2.350 6,000 14,100 2.3500 0.824 0.725 0.824 0.842 0.842 16,755 0.8415 9.52%
2004-05-03 0 2.100 1.970 - - - 0 0 - 0.752 0.705 - - - 0 - 0.00%
2004-04-30 0 2.100 2.025 2.350 2.100 2.100 2,550 5,273 2.0678 0.752 0.725 0.842 0.752 0.752 7,121 0.7405 0.00%
2004-04-29 0 2.100 2.100 2.300 2.000 2.100 46,750 96,845 2.0716 0.752 0.752 0.824 0.716 0.752 130,551 0.7418 -2.33%
2004-04-28 0 2.150 2.150 2.350 2.150 2.150 16,000 34,400 2.1500 0.770 0.770 0.842 0.770 0.770 44,680 0.7699 -6.52%
2004-04-27 0 2.300 2.100 2.300 - - 550 1,100 2.0000 0.824 0.752 0.824 - - 1,536 0.7162 0.00%
2004-04-26 0 2.300 2.100 2.300 - - 0 0 - 0.824 0.752 0.824 - - 0 - -2.13%
2004-04-23 0 2.350 2.050 2.350 2.100 2.350 36,000 77,350 2.1486 0.842 0.734 0.842 0.752 0.842 100,531 0.7694 17.50%
2004-04-22 0 2.000 2.000 2.150 2.000 2.050 62,050 124,598 2.0080 0.716 0.716 0.770 0.716 0.734 173,277 0.7191 -12.47%
2004-04-21 0 2.300 2.300 2.350 2.000 2.000 10,000 20,000 2.0000 0.818 0.818 0.836 0.712 0.712 28,109 0.7115 9.52%
2004-04-20 0 2.100 1.800 2.100 - - 1,000 1,750 1.7500 0.747 0.640 0.747 - - 2,811 0.6226 0.00%
2004-04-19 0 2.100 - 2.100 - - 1,000 1,950 1.9500 0.747 - 0.747 - - 2,811 0.6937 0.00%
2004-04-16 0 2.100 2.000 2.250 2.100 2.100 30,000 63,000 2.1000 0.747 0.712 0.800 0.747 0.747 84,326 0.7471 5.00%
2004-04-15 0 2.000 - 2.100 2.000 2.100 30,000 61,000 2.0333 0.712 - 0.747 0.712 0.747 84,326 0.7234 -6.98%
2004-04-14 0 2.150 2.000 2.250 2.150 2.150 10,000 21,500 2.1500 0.765 0.712 0.800 0.765 0.765 28,109 0.7649 0.00%
2004-04-13 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 0.765 - 0.765 0.765 0.765 28,109 0.7649 0.00%
2004-04-08 0 2.150 2.150 2.250 2.150 2.150 4,000 8,600 2.1500 0.765 0.765 0.800 0.765 0.765 11,243 0.7649 0.00%
2004-04-07 0 2.150 2.150 2.250 - - 0 0 - 0.765 0.765 0.800 - - 0 - 1.18%
2004-04-06 0 2.125 2.125 2.350 2.125 2.250 20,000 43,750 2.1875 0.756 0.756 0.836 0.756 0.800 56,217 0.7782 -3.41%
2004-04-02 0 2.200 2.225 2.250 2.100 2.250 48,800 106,690 2.1863 0.783 0.792 0.800 0.747 0.800 137,170 0.7778 3.53%
2004-04-01 0 2.125 2.125 2.275 2.125 2.125 5,000 10,500 2.1000 0.756 0.756 0.809 0.756 0.756 14,054 0.7471 0.00%
2004-03-31 0 2.125 2.125 2.300 2.125 2.300 17,600 39,017 2.2169 0.756 0.756 0.818 0.756 0.818 49,471 0.7887 0.00%
2004-03-30 0 2.125 - 2.350 2.125 2.150 12,000 25,750 2.1458 0.756 - 0.836 0.756 0.765 33,730 0.7634 -2.30%
2004-03-29 0 2.175 - 2.350 - - 0 0 - 0.774 - 0.836 - - 0 - 0.00%
2004-03-26 0 2.175 2.000 2.300 - - 1,000 1,950 1.9500 0.774 0.712 0.818 - - 2,811 0.6937 0.00%
2004-03-25 0 2.175 - 2.175 - - 0 0 - 0.774 - 0.774 - - 0 - -1.14%
2004-03-24 0 2.200 1.980 - 1.980 2.200 16,000 32,560 2.0350 0.783 0.704 - 0.704 0.783 44,974 0.7240 11.11%
2004-03-23 0 1.980 1.910 1.980 - - 0 0 - 0.704 0.680 0.704 - - 0 - -2.22%
2004-03-22 0 2.025 - - - - 500 970 1.9400 0.720 - - - - 1,405 0.6902 0.00%
2004-03-19 0 2.025 2.025 2.300 2.025 2.025 6,000 12,150 2.0250 0.720 0.720 0.818 0.720 0.720 16,865 0.7204 1.25%
2004-03-18 0 2.000 1.920 2.325 2.000 2.000 10,000 20,000 2.0000 0.712 0.683 0.827 0.712 0.712 28,109 0.7115 -4.76%
2004-03-17 0 2.100 2.025 2.350 - - 1,200 2,280 1.9000 0.747 0.720 0.836 - - 3,373 0.6759 0.00%
2004-03-16 0 2.100 - 2.150 - - 0 0 - 0.747 - 0.765 - - 0 - 0.00%
2004-03-15 0 2.100 2.050 2.250 - - 0 0 - 0.747 0.729 0.800 - - 0 - 0.00%
2004-03-12 0 2.100 2.000 2.200 2.100 2.100 14,000 29,400 2.1000 0.747 0.712 0.783 0.747 0.747 39,352 0.7471 -4.55%
2004-03-11 0 2.200 2.175 2.250 2.200 2.200 10,000 22,000 2.2000 0.783 0.774 0.800 0.783 0.783 28,109 0.7827 0.00%
2004-03-10 0 2.200 2.200 2.300 2.200 2.200 24,000 52,800 2.2000 0.783 0.783 0.818 0.783 0.783 67,461 0.7827 0.00%
2004-03-09 0 2.200 2.200 2.300 2.200 2.200 39,000 85,650 2.1962 0.783 0.783 0.818 0.783 0.783 109,624 0.7813 -2.22%
2004-03-08 0 2.250 2.225 2.300 2.250 2.300 26,000 59,000 2.2692 0.800 0.792 0.818 0.800 0.818 73,082 0.8073 1.12%
2004-03-05 0 2.225 2.225 2.325 2.200 2.225 18,000 39,850 2.2139 0.792 0.792 0.827 0.783 0.792 50,596 0.7876 1.14%
2004-03-04 0 2.200 2.200 2.300 2.200 2.200 38,900 85,290 2.1925 0.783 0.783 0.818 0.783 0.783 109,343 0.7800 -1.12%
2004-03-03 0 2.225 2.225 2.400 2.225 2.250 40,000 89,250 2.2313 0.792 0.792 0.854 0.792 0.800 112,435 0.7938 -3.26%
2004-03-02 0 2.300 2.300 2.450 2.300 2.300 10,000 23,000 2.3000 0.818 0.818 0.872 0.818 0.818 28,109 0.8183 -2.13%
2004-03-01 0 2.350 2.350 2.450 2.350 2.375 67,000 158,050 2.3590 0.836 0.836 0.872 0.836 0.845 188,328 0.8392 -4.08%
2004-02-27 0 2.450 2.450 2.475 2.350 2.450 127,000 303,225 2.3876 0.872 0.872 0.881 0.836 0.872 356,980 0.8494 4.26%
2004-02-26 0 2.350 2.300 2.350 2.300 2.400 65,250 152,650 2.3395 0.836 0.818 0.836 0.818 0.854 183,409 0.8323 -1.05%
2004-02-25 0 2.375 - 2.400 - - 750 1,575 2.1000 0.845 - 0.854 - - 2,108 0.7471 0.00%
2004-02-24 0 2.375 2.275 2.450 2.250 2.375 50,000 116,400 2.3280 0.845 0.809 0.872 0.800 0.845 140,543 0.8282 -1.04%
2004-02-23 0 2.400 2.225 2.500 2.300 2.400 68,000 160,700 2.3632 0.854 0.792 0.889 0.818 0.854 191,139 0.8408 5.49%
2004-02-20 0 2.275 2.275 2.350 2.250 2.250 12,100 27,015 2.2326 0.809 0.809 0.836 0.800 0.800 34,011 0.7943 0.00%
2004-02-19 0 2.275 2.225 2.375 2.275 2.275 20,000 45,500 2.2750 0.809 0.792 0.845 0.809 0.809 56,217 0.8094 -2.15%
2004-02-18 0 2.325 2.275 2.350 2.300 2.325 84,000 193,850 2.3077 0.827 0.809 0.836 0.818 0.827 236,112 0.8210 4.49%
2004-02-17 0 2.225 2.225 2.275 2.200 2.250 85,500 190,900 2.2327 0.792 0.792 0.809 0.783 0.800 240,329 0.7943 -3.26%
2004-02-16 0 2.300 2.275 2.375 2.300 2.425 198,200 469,650 2.3696 0.818 0.809 0.845 0.818 0.863 557,113 0.8430 -4.17%
2004-02-13 0 2.400 2.250 2.400 2.250 2.500 126,500 291,763 2.3064 0.854 0.800 0.854 0.800 0.889 355,574 0.8205 5.49%
2004-02-12 0 2.275 2.275 2.350 2.225 2.350 150,000 343,850 2.2923 0.809 0.809 0.836 0.792 0.836 421,629 0.8155 -2.15%
2004-02-11 0 2.325 2.300 2.350 2.150 2.375 336,100 768,615 2.2869 0.827 0.818 0.836 0.765 0.845 944,731 0.8136 8.14%
2004-02-10 0 2.150 2.050 2.150 1.990 2.150 105,500 214,020 2.0286 0.765 0.729 0.765 0.708 0.765 296,546 0.7217 7.50%
2004-02-09 0 2.000 1.960 2.100 1.950 2.025 156,950 310,974 1.9814 0.712 0.697 0.747 0.694 0.720 441,165 0.7049 3.09%
2004-02-06 0 1.940 1.910 1.960 1.840 1.940 142,250 271,850 1.9111 0.690 0.680 0.697 0.655 0.690 399,845 0.6799 8.99%
2004-02-05 0 1.780 1.780 1.850 1.780 1.780 10,000 17,800 1.7800 0.633 0.633 0.658 0.633 0.633 28,109 0.6333 0.00%
2004-02-04 0 1.780 - 1.860 1.780 1.780 11,000 19,500 1.7727 0.633 - 0.662 0.633 0.633 30,919 0.6307 3.49%
2004-02-03 0 1.720 1.720 1.780 - - 0 0 - 0.612 0.612 0.633 - - 0 - 0.58%
2004-02-02 0 1.710 1.700 - 1.710 1.760 26,000 44,760 1.7215 0.608 0.605 - 0.608 0.626 73,082 0.6125 -5.00%
2004-01-30 0 1.800 - 1.870 1.800 1.800 26,250 47,138 1.7957 0.640 - 0.665 0.640 0.640 73,785 0.6389 0.00%
2004-01-29 0 1.800 - 1.870 1.750 1.800 10,000 17,900 1.7900 0.640 - 0.665 0.623 0.640 28,109 0.6368 0.00%
2004-01-28 0 1.800 1.780 1.870 1.800 1.900 50,000 91,800 1.8360 0.640 0.633 0.665 0.640 0.676 140,543 0.6532 -10.00%
2004-01-27 0 2.000 1.900 2.000 1.950 2.000 63,000 124,480 1.9759 0.712 0.676 0.712 0.694 0.712 177,084 0.7029 1.52%
2004-01-26 0 1.970 1.890 1.970 1.890 1.980 192,100 369,384 1.9229 0.701 0.672 0.701 0.672 0.704 539,967 0.6841 6.49%
2004-01-21 0 1.850 1.780 1.850 1.780 1.850 150,200 271,384 1.8068 0.658 0.633 0.658 0.633 0.658 422,192 0.6428 5.71%
2004-01-20 0 1.750 1.720 1.770 1.650 1.750 82,511 141,798 1.7185 0.623 0.612 0.630 0.587 0.623 231,927 0.6114 8.70%
2004-01-19 0 1.610 1.610 1.670 1.600 1.610 60,485 96,852 1.6013 0.573 0.573 0.594 0.569 0.573 170,015 0.5697 0.62%
2004-01-16 0 1.600 1.590 1.660 1.600 1.700 43,000 70,140 1.6312 0.569 0.566 0.591 0.569 0.605 120,867 0.5803 -4.19%
2004-01-15 0 1.670 1.570 1.670 1.550 1.670 67,900 108,850 1.6031 0.594 0.559 0.594 0.551 0.594 190,858 0.5703 11.33%
2004-01-14 0 1.500 1.500 1.570 1.470 1.500 144,300 213,869 1.4821 0.534 0.534 0.559 0.523 0.534 405,607 0.5273 0.00%
2004-01-13 0 1.500 1.450 1.580 1.460 1.500 42,000 61,740 1.4700 0.534 0.516 0.562 0.519 0.534 118,056 0.5230 1.35%
2004-01-12 0 1.480 1.480 1.550 1.440 1.460 46,250 67,190 1.4528 0.527 0.527 0.551 0.512 0.519 130,002 0.5168 0.68%
2004-01-09 0 1.470 1.420 1.480 1.390 1.470 125,900 179,324 1.4243 0.523 0.505 0.527 0.495 0.523 353,888 0.5067 4.26%
2004-01-08 0 1.410 - 1.490 - - 0 0 - 0.502 - 0.530 - - 0 - 0.00%
2004-01-07 0 1.410 1.380 1.470 - - 0 0 - 0.502 0.491 0.523 - - 0 - 0.00%
2004-01-06 0 1.410 - 1.500 - - 0 0 - 0.502 - 0.534 - - 0 - 0.00%
2004-01-05 0 1.410 1.400 1.480 - - 6,937 9,543 1.3757 0.502 0.498 0.527 - - 19,499 0.4894 0.00%
2004-01-02 0 1.410 1.370 1.450 1.330 1.410 17,000 23,590 1.3876 0.502 0.487 0.516 0.473 0.502 47,785 0.4937 6.82%
2003-12-31 0 1.320 1.320 1.380 - - 0 0 - 0.470 0.470 0.491 - - 0 - 1.54%
2003-12-30 0 1.300 1.300 1.380 - - 163 204 1.2515 0.462 0.462 0.491 - - 458 0.4452 3.17%
2003-12-29 0 1.260 1.260 - 1.240 1.240 10,000 12,400 1.2400 0.448 0.448 - 0.441 0.441 28,109 0.4411 -5.97%
2003-12-24 0 1.340 1.050 1.400 - - 0 0 - 0.477 0.374 0.498 - - 0 - 0.00%
2003-12-23 0 1.340 - 1.400 - - 0 0 - 0.477 - 0.498 - - 0 - 0.00%
2003-12-22 0 1.340 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2003-12-19 0 1.340 1.320 - 1.320 1.340 5,400 7,140 1.3222 0.477 0.470 - 0.470 0.477 15,179 0.4704 0.75%
2003-12-18 0 1.330 - 1.380 - - 1,430 1,788 1.2503 0.473 - 0.491 - - 4,020 0.4448 0.00%
2003-12-17 0 1.330 1.250 1.380 - - 0 0 - 0.473 0.445 0.491 - - 0 - 0.00%
2003-12-16 0 1.330 - 1.380 - - 0 0 - 0.473 - 0.491 - - 0 - 0.00%
2003-12-15 0 1.330 - 1.380 1.330 1.330 10,000 13,300 1.3300 0.473 - 0.491 0.473 0.473 28,109 0.4732 0.76%
2003-12-12 0 1.320 - - - - 500 620 1.2400 0.470 - - - - 1,405 0.4411 0.00%
2003-12-11 0 1.320 1.320 1.400 1.300 1.300 4,000 5,200 1.3000 0.470 0.470 0.498 0.462 0.462 11,243 0.4625 -0.75%
2003-12-10 0 1.330 - 1.400 1.330 1.330 26,000 34,580 1.3300 0.473 - 0.498 0.473 0.473 73,082 0.4732 0.00%
2003-12-09 0 1.330 1.330 1.390 1.320 1.330 47,000 62,010 1.3194 0.473 0.473 0.495 0.470 0.473 132,111 0.4694 0.76%
2003-12-08 0 1.320 1.310 1.350 1.300 1.320 12,000 15,800 1.3167 0.470 0.466 0.480 0.462 0.470 33,730 0.4684 0.00%
2003-12-05 0 1.320 1.320 - 1.320 1.320 5,800 7,566 1.3045 0.470 0.470 - 0.470 0.470 16,303 0.4641 0.00%
2003-12-04 0 1.320 1.320 1.390 - - 0 0 - 0.470 0.470 0.495 - - 0 - 0.00%
2003-12-03 0 1.320 1.320 1.400 1.320 1.360 253,000 337,620 1.3345 0.470 0.470 0.498 0.470 0.484 711,148 0.4748 -1.49%
2003-12-02 0 1.340 1.310 - - - 0 0 - 0.477 0.466 - - - 0 - 0.00%
2003-12-01 0 1.340 1.340 1.400 1.340 1.340 4,000 5,360 1.3400 0.477 0.477 0.498 0.477 0.477 11,243 0.4767 0.75%
2003-11-28 0 1.330 1.330 1.420 1.330 1.350 17,400 23,312 1.3398 0.473 0.473 0.505 0.473 0.480 48,909 0.4766 -1.48%
2003-11-27 0 1.350 1.300 1.350 - - 750 975 1.3000 0.480 0.462 0.480 - - 2,108 0.4625 0.00%
2003-11-26 0 1.350 1.350 - 1.300 1.350 24,000 32,300 1.3458 0.480 0.480 - 0.462 0.480 67,461 0.4788 1.50%
2003-11-25 0 1.330 1.330 1.380 - - 1,000 1,170 1.1700 0.473 0.473 0.491 - - 2,811 0.4162 2.31%
2003-11-24 0 1.300 1.260 - 1.300 1.300 2,000 2,600 1.3000 0.462 0.448 - 0.462 0.462 5,622 0.4625 -2.26%
2003-11-21 0 1.330 1.260 1.330 - - 0 0 - 0.473 0.448 0.473 - - 0 - -2.21%
2003-11-20 0 1.360 - 1.360 - - 0 0 - 0.484 - 0.484 - - 0 - -1.45%
2003-11-19 0 1.380 - 1.460 - - 0 0 - 0.491 - 0.519 - - 0 - 0.00%
2003-11-18 0 1.380 1.350 1.380 - - 0 0 - 0.491 0.480 0.491 - - 0 - 0.00%
2003-11-17 0 1.380 1.380 1.450 1.380 1.380 6,500 8,880 1.3662 0.491 0.491 0.516 0.491 0.491 18,271 0.4860 -2.13%
2003-11-14 0 1.410 1.410 1.450 1.380 1.410 30,000 41,700 1.3900 0.502 0.502 0.516 0.491 0.502 84,326 0.4945 0.71%
2003-11-13 0 1.400 - 1.400 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2003-11-12 0 1.400 1.350 1.440 - - 0 0 - 0.498 0.480 0.512 - - 0 - 0.00%
2003-11-11 0 1.400 1.350 1.440 - - 0 0 - 0.498 0.480 0.512 - - 0 - 0.00%
2003-11-10 0 1.400 1.000 - - - 0 0 - 0.498 0.356 - - - 0 - 0.00%
2003-11-07 0 1.400 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
2003-11-06 0 1.400 1.400 1.500 1.400 1.400 24,000 33,600 1.4000 0.498 0.498 0.534 0.498 0.498 67,461 0.4981 -3.45%
2003-11-05 0 1.450 - 1.450 - - 1,637 2,128 1.2999 0.516 - 0.516 - - 4,601 0.4625 0.00%
2003-11-04 0 1.450 - 1.500 - - 0 0 - 0.516 - 0.534 - - 0 - 0.00%
2003-11-03 0 1.450 - 1.500 - - 1,000 1,300 1.3000 0.516 - 0.534 - - 2,811 0.4625 0.00%
2003-10-31 0 1.450 - 1.500 - - 0 0 - 0.516 - 0.534 - - 0 - 0.00%
2003-10-30 0 1.450 1.380 1.500 - - 0 0 - 0.516 0.491 0.534 - - 0 - 0.00%
2003-10-29 0 1.450 - 1.510 1.450 1.450 62,050 89,870 1.4483 0.516 - 0.537 0.516 0.516 174,414 0.5153 -3.33%
2003-10-28 0 1.500 1.450 1.520 1.450 1.500 32,000 47,900 1.4969 0.534 0.516 0.541 0.516 0.534 89,948 0.5325 3.45%
2003-10-27 0 1.450 - 1.520 - - 0 0 - 0.516 - 0.541 - - 0 - 0.00%
2003-10-24 0 1.450 - 1.510 - - 0 0 - 0.516 - 0.537 - - 0 - 0.00%
2003-10-23 0 1.450 1.400 1.450 - - 0 0 - 0.516 0.498 0.516 - - 0 - 0.00%
2003-10-22 0 1.450 1.450 1.500 1.420 1.450 8,500 12,005 1.4124 0.516 0.516 0.534 0.505 0.516 23,892 0.5025 0.00%
2003-10-21 0 1.450 1.450 1.500 1.450 1.450 60,000 87,000 1.4500 0.516 0.516 0.534 0.516 0.516 168,652 0.5159 -3.33%
2003-10-20 0 1.500 - 1.500 1.500 1.520 54,700 81,820 1.4958 0.534 - 0.534 0.534 0.541 153,754 0.5321 0.00%
2003-10-17 0 1.500 - 1.530 - - 0 0 - 0.534 - 0.544 - - 0 - 0.00%
2003-10-16 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 0.534 - 0.534 0.534 0.534 5,622 0.5336 2.04%
2003-10-15 0 1.470 1.420 1.510 - - 0 0 - 0.523 0.505 0.537 - - 0 - 0.00%
2003-10-14 0 1.470 1.440 1.510 1.470 1.490 44,000 65,360 1.4855 0.523 0.512 0.537 0.523 0.530 123,678 0.5285 -3.92%
2003-10-13 0 1.530 1.480 1.550 - - 500 710 1.4200 0.544 0.527 0.551 - - 1,405 0.5052 0.00%
2003-10-10 0 1.530 1.480 1.550 1.510 1.550 206,850 316,653 1.5308 0.544 0.527 0.551 0.537 0.551 581,427 0.5446 0.00%
2003-10-09 0 1.530 1.530 1.540 1.450 1.530 87,000 131,260 1.5087 0.544 0.544 0.548 0.516 0.544 244,545 0.5368 0.00%
2003-10-08 0 1.530 1.470 1.530 1.470 1.540 271,000 413,720 1.5266 0.544 0.523 0.544 0.523 0.548 761,744 0.5431 4.08%
2003-10-07 0 1.470 1.460 1.530 1.470 1.580 61,750 92,383 1.4961 0.523 0.519 0.544 0.523 0.562 173,571 0.5322 -3.92%
2003-10-06 0 1.530 1.470 1.530 1.460 1.550 65,050 98,050 1.5073 0.544 0.523 0.544 0.519 0.551 182,847 0.5362 3.38%
2003-10-03 0 1.480 1.470 1.500 1.420 1.500 166,550 243,521 1.4621 0.527 0.523 0.534 0.505 0.534 468,149 0.5202 5.71%
2003-10-02 0 1.400 1.400 1.450 1.400 1.400 10,500 14,680 1.3981 0.498 0.498 0.516 0.498 0.498 29,514 0.4974 0.72%
2003-09-30 0 1.390 1.370 1.420 1.390 1.430 80,000 112,100 1.4013 0.495 0.487 0.505 0.495 0.509 224,869 0.4985 1.46%
2003-09-29 0 1.370 1.320 1.370 1.330 1.370 6,000 8,140 1.3567 0.487 0.470 0.487 0.473 0.487 16,865 0.4827 2.24%
2003-09-26 0 1.340 1.340 1.390 1.320 1.330 25,500 33,670 1.3204 0.477 0.477 0.495 0.470 0.473 71,677 0.4697 -5.63%
2003-09-25 0 1.420 - 1.480 1.370 1.420 67,350 92,402 1.3720 0.505 - 0.527 0.487 0.505 189,312 0.4881 1.43%
2003-09-24 0 1.400 1.380 1.400 1.390 1.440 22,000 30,680 1.3945 0.498 0.491 0.498 0.495 0.512 61,839 0.4961 1.45%
2003-09-23 0 1.380 1.340 1.420 1.320 1.380 40,000 54,620 1.3655 0.491 0.477 0.505 0.470 0.491 112,435 0.4858 4.55%
2003-09-22 0 1.320 1.280 1.350 1.320 1.320 21,500 28,320 1.3172 0.470 0.455 0.480 0.470 0.470 60,434 0.4686 -4.35%
2003-09-19 0 1.380 1.350 1.380 1.380 1.400 38,650 53,678 1.3888 0.491 0.480 0.491 0.491 0.498 108,640 0.4941 -1.43%
2003-09-18 0 1.400 1.400 1.530 1.360 1.430 22,000 31,320 1.4236 0.498 0.498 0.544 0.484 0.509 61,839 0.5065 -7.28%
2003-09-17 0 1.510 1.470 1.510 1.400 1.600 138,000 206,520 1.4965 0.537 0.523 0.537 0.498 0.569 387,899 0.5324 5.59%
2003-09-16 0 1.430 1.340 1.430 1.330 1.430 42,000 56,440 1.3438 0.509 0.477 0.509 0.473 0.509 118,056 0.4781 4.38%
2003-09-15 0 1.370 1.370 1.420 - - 0 0 - 0.487 0.487 0.505 - - 0 - 1.48%
2003-09-11 0 1.350 1.350 1.400 1.350 1.350 2,000 2,700 1.3500 0.480 0.480 0.498 0.480 0.480 5,622 0.4803 0.00%
2003-09-10 0 1.350 1.350 1.380 1.350 1.350 12,000 16,200 1.3500 0.480 0.480 0.491 0.480 0.480 33,730 0.4803 -3.57%
2003-09-09 0 1.400 1.380 1.430 1.400 1.430 78,000 110,400 1.4154 0.498 0.491 0.509 0.498 0.509 219,247 0.5035 -3.45%
2003-09-08 0 1.450 1.400 1.450 1.480 1.480 8,800 12,960 1.4727 0.516 0.498 0.516 0.527 0.527 24,736 0.5239 -2.03%
2003-09-05 0 1.480 1.450 1.490 1.410 1.500 128,300 185,571 1.4464 0.527 0.516 0.530 0.502 0.534 360,634 0.5146 2.07%
2003-09-04 0 1.450 1.400 1.450 1.350 1.450 210,000 294,600 1.4029 0.516 0.498 0.516 0.480 0.516 590,281 0.4991 2.11%
2003-09-03 0 1.420 1.410 1.420 1.400 1.440 352,000 499,490 1.4190 0.505 0.502 0.505 0.498 0.512 989,424 0.5048 0.00%
2003-09-02 0 1.420 - 1.420 1.420 1.440 50,000 71,600 1.4320 0.505 - 0.505 0.505 0.512 140,543 0.5095 0.00%
2003-09-01 0 1.420 1.420 1.460 1.380 1.410 76,000 106,080 1.3958 0.505 0.505 0.519 0.491 0.502 213,626 0.4966 1.43%
2003-08-29 0 1.400 1.360 1.410 1.400 1.420 92,000 129,250 1.4049 0.498 0.484 0.502 0.498 0.505 258,599 0.4998 2.19%
2003-08-28 0 1.370 1.370 1.400 1.320 1.370 62,000 82,940 1.3377 0.487 0.487 0.498 0.470 0.487 174,273 0.4759 1.48%
2003-08-27 0 1.350 1.340 1.380 1.350 1.440 179,500 252,950 1.4092 0.480 0.477 0.491 0.480 0.512 504,550 0.5013 -2.17%
2003-08-26 0 1.380 1.280 1.400 1.300 1.380 71,000 94,940 1.3372 0.491 0.455 0.498 0.462 0.491 199,571 0.4757 6.15%
2003-08-25 0 1.300 1.280 1.340 1.300 1.380 465,500 622,875 1.3381 0.462 0.455 0.477 0.462 0.491 1,308,457 0.4760 -1.52%
2003-08-22 0 1.320 1.280 1.340 1.140 1.340 130,525 158,436 1.2138 0.470 0.455 0.477 0.406 0.477 366,888 0.4318 10.92%
2003-08-21 0 1.190 1.190 1.300 1.190 1.250 31,600 38,812 1.2282 0.423 0.423 0.462 0.423 0.445 88,823 0.4370 1.71%
2003-08-20 0 1.170 1.150 1.230 1.170 1.170 9,125 10,609 1.1626 0.416 0.409 0.438 0.416 0.416 25,649 0.4136 3.54%
2003-08-19 0 1.130 1.130 - - - 0 0 - 0.402 0.402 - - - 0 - 0.89%
2003-08-18 0 1.120 1.120 1.180 - - 0 0 - 0.398 0.398 0.420 - - 0 - 0.90%
2003-08-15 0 1.110 1.110 1.140 1.110 1.110 11,500 12,765 1.1100 0.395 0.395 0.406 0.395 0.395 32,325 0.3949 0.91%
2003-08-14 0 1.100 1.090 1.140 1.060 1.100 143,000 155,790 1.0894 0.391 0.388 0.406 0.377 0.391 401,953 0.3876 2.80%
2003-08-13 0 1.070 1.070 1.100 1.050 1.100 125,300 134,512 1.0735 0.381 0.381 0.391 0.374 0.391 352,201 0.3819 1.90%
2003-08-12 0 1.050 1.020 - 1.040 1.050 120,000 125,500 1.0458 0.374 0.363 - 0.370 0.374 337,304 0.3721 0.96%
2003-08-11 0 1.040 0.980 1.130 - - 0 0 - 0.370 0.349 0.402 - - 0 - 0.00%
2003-08-08 0 1.040 0.970 1.120 - - 0 0 - 0.370 0.345 0.398 - - 0 - 0.00%
2003-08-07 0 1.040 0.970 1.060 - - 0 0 - 0.370 0.345 0.377 - - 0 - 0.00%
2003-08-06 0 1.040 1.000 1.040 - - 0 0 - 0.370 0.356 0.370 - - 0 - -1.89%
2003-08-05 0 1.060 1.000 1.080 - - 0 0 - 0.377 0.356 0.384 - - 0 - 0.00%
2003-08-04 0 1.060 1.030 1.080 1.050 1.060 23,500 24,635 1.0483 0.377 0.366 0.384 0.374 0.377 66,055 0.3729 0.00%
2003-08-01 0 1.060 1.060 - 1.000 1.000 4,000 4,000 1.0000 0.377 0.377 - 0.356 0.356 11,243 0.3558 8.16%
2003-07-31 0 0.980 0.950 1.060 - - 1,000 880 0.8800 0.349 0.338 0.377 - - 2,811 0.3131 0.00%
2003-07-30 0 0.980 0.950 1.060 - - 0 0 - 0.349 0.338 0.377 - - 0 - 0.00%
2003-07-29 0 0.980 0.960 1.000 0.940 0.980 54,000 52,800 0.9778 0.349 0.342 0.356 0.334 0.349 151,787 0.3479 4.26%
2003-07-28 0 0.940 0.940 1.050 0.930 1.000 25,000 23,900 0.9560 0.334 0.334 0.374 0.331 0.356 70,272 0.3401 -2.08%
2003-07-25 0 0.960 0.930 1.060 0.960 0.960 4,000 3,840 0.9600 0.342 0.331 0.377 0.342 0.342 11,243 0.3415 -2.04%
2003-07-24 0 0.980 0.930 0.980 - - 2,000 1,700 0.8500 0.349 0.331 0.349 - - 5,622 0.3024 -2.00%
2003-07-23 0 1.000 0.930 1.000 - - 0 0 - 0.356 0.331 0.356 - - 0 - 0.00%
2003-07-22 0 1.000 0.950 - - - 0 0 - 0.356 0.338 - - - 0 - 0.00%
2003-07-21 0 1.000 0.990 - 1.000 1.000 131,000 130,910 0.9993 0.356 0.352 - 0.356 0.356 368,223 0.3555 3.09%
2003-07-18 0 0.970 0.970 1.000 0.960 0.990 119,100 117,603 0.9874 0.345 0.345 0.356 0.342 0.352 334,774 0.3513 -3.00%
2003-07-17 0 1.000 0.920 1.100 - - 0 0 - 0.356 0.327 0.391 - - 0 - 0.00%
2003-07-16 0 1.000 0.960 1.060 - - 100 91 0.9100 0.356 0.342 0.377 - - 281 0.3237 0.00%
2003-07-15 0 1.000 0.950 1.010 - - 0 0 - 0.356 0.338 0.359 - - 0 - 0.00%
2003-07-14 0 1.000 0.900 1.000 0.920 1.000 107,000 103,810 0.9702 0.356 0.320 0.356 0.327 0.356 300,762 0.3452 7.53%
2003-07-11 0 0.930 0.900 0.980 - - 0 0 - 0.331 0.320 0.349 - - 0 - 0.00%
2003-07-10 0 0.930 0.930 1.000 0.930 0.930 84,000 78,120 0.9300 0.331 0.331 0.356 0.331 0.331 236,112 0.3309 0.00%
2003-07-09 0 0.930 0.900 0.960 0.930 0.930 32,950 30,555 0.9273 0.331 0.320 0.342 0.331 0.331 92,618 0.3299 3.33%
2003-07-08 0 0.900 0.900 0.930 0.900 0.900 11,300 10,005 0.8854 0.320 0.320 0.331 0.320 0.320 31,763 0.3150 -3.23%
2003-07-07 0 0.930 0.900 0.950 0.930 0.930 21,000 19,450 0.9262 0.331 0.320 0.338 0.331 0.331 59,028 0.3295 0.00%
2003-07-04 0 0.930 0.930 0.990 - - 1,500 1,350 0.9000 0.331 0.331 0.352 - - 4,216 0.3202 0.00%
2003-07-03 0 0.930 0.920 1.000 - - 250 218 0.8720 0.331 0.327 0.356 - - 703 0.3102 0.00%
2003-07-02 0 0.930 0.930 0.950 0.930 0.930 28,300 26,227 0.9267 0.331 0.331 0.338 0.331 0.331 79,547 0.3297 0.00%
2003-06-30 0 0.930 0.930 1.000 - - 300 255 0.8500 0.331 0.331 0.356 - - 843 0.3024 2.20%
2003-06-27 0 0.910 0.900 1.000 0.910 0.910 13,000 11,850 0.9115 0.324 0.320 0.356 0.324 0.324 36,541 0.3243 1.11%
2003-06-26 0 0.900 0.860 - - - 0 0 - 0.320 0.306 - - - 0 - 0.00%
2003-06-25 0 0.900 0.830 0.960 - - 0 0 - 0.320 0.295 0.342 - - 0 - 0.00%
2003-06-24 0 0.900 0.840 - 0.900 0.900 12,300 10,817 0.8794 0.320 0.299 - 0.320 0.320 34,574 0.3129 5.88%
2003-06-23 0 0.850 0.850 - 0.830 0.830 2,000 1,660 0.8300 0.302 0.302 - 0.295 0.295 5,622 0.2953 -5.56%
2003-06-20 0 0.900 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2003-06-19 0 0.900 0.900 1.000 0.900 0.900 6,050 5,445 0.9000 0.320 0.320 0.356 0.320 0.320 17,006 0.3202 -1.10%
2003-06-18 0 0.910 0.910 1.000 0.890 0.890 800 712 0.8900 0.324 0.324 0.356 0.317 0.317 2,249 0.3166 -6.19%
2003-06-17 0 0.970 - 0.970 0.970 0.970 21,500 20,855 0.9700 0.345 - 0.345 0.345 0.345 60,434 0.3451 1.04%
2003-06-16 0 0.960 0.900 0.960 0.820 0.960 33,800 30,818 0.9118 0.342 0.320 0.342 0.292 0.342 95,007 0.3244 4.35%
2003-06-13 0 0.920 0.920 0.960 0.900 0.920 45,000 40,640 0.9031 0.327 0.327 0.342 0.320 0.327 126,489 0.3213 2.22%
2003-06-12 0 0.900 0.900 0.950 0.900 0.960 24,300 21,912 0.9017 0.320 0.320 0.338 0.320 0.342 68,304 0.3208 -6.25%
2003-06-11 0 0.960 0.930 0.960 0.930 0.960 24,000 22,982 0.9576 0.342 0.331 0.342 0.331 0.342 67,461 0.3407 6.67%
2003-06-10 0 0.900 0.900 0.960 0.900 0.960 29,000 27,300 0.9414 0.320 0.320 0.342 0.320 0.342 81,515 0.3349 -8.16%
2003-06-09 0 0.980 0.930 0.980 0.920 0.980 56,000 54,871 0.9798 0.349 0.331 0.349 0.327 0.349 157,408 0.3486 0.00%
2003-06-06 0 0.980 0.880 0.980 0.860 0.980 125,150 111,227 0.8887 0.349 0.313 0.349 0.306 0.349 351,779 0.3162 -2.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 0.010 0.010 35,000 350 0.0100 0.356 - 0.356 0.356 0.356 984 0.3558 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 0.010 0.010 1,500,000 14,670 0.0098 0.356 - 0.356 0.356 0.356 42,163 0.3479 0.00%
2003-05-27 0 0.010 - 0.010 0.010 0.010 5,650,000 54,800 0.0097 0.356 - 0.356 0.356 0.356 158,814 0.3451 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.356 - 0.356 0.356 0.356 1,124 0.3558 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.356 - 0.356 0.356 0.356 5,622 0.3558 0.00%
2003-05-02 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.356 - 0.356 0.356 0.356 2,811 0.3558 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.356 - 0.356 0.356 0.356 5,622 0.3558 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.011 - - 0 0 - 0.356 - 0.391 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.011 - - 0 0 - 0.356 - 0.391 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 0.010 0.010 8,305,000 77,170 0.0093 0.356 - 0.356 0.356 0.356 233,442 0.3306 -9.09%
2003-04-11 0 0.011 0.010 0.011 0.010 0.011 530,000 5,330 0.0101 0.391 0.356 0.391 0.356 0.391 14,898 0.3578 0.00%
2003-04-10 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.391 0.356 0.391 0.391 0.391 843 0.3913 10.00%
2003-04-09 0 0.010 0.010 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.356 0.356 0.391 0.356 0.356 28,109 0.3558 0.00%
2003-04-08 0 0.010 0.010 0.011 0.010 0.011 2,935,000 29,400 0.0100 0.356 0.356 0.391 0.356 0.391 82,499 0.3564 -9.09%
2003-04-07 0 0.011 0.010 0.011 0.010 0.011 2,150,000 21,550 0.0100 0.391 0.356 0.391 0.356 0.391 60,434 0.3566 0.00%
2003-04-04 0 0.011 0.010 0.011 0.010 0.011 1,825,000 19,250 0.0105 0.391 0.356 0.391 0.356 0.391 51,298 0.3753 0.00%
2003-04-03 0 0.011 0.010 0.011 - - 0 0 - 0.391 0.356 0.391 - - 0 - 0.00%
2003-04-02 0 0.011 0.010 0.011 - - 832,500 9,158 0.0110 0.391 0.356 0.391 - - 23,400 0.3914 0.00%
2003-04-01 0 0.011 0.010 0.011 0.011 0.011 2,700,000 29,700 0.0110 0.391 0.356 0.391 0.391 0.391 75,893 0.3913 0.00%
2003-03-31 0 0.011 0.010 0.011 0.011 0.011 50,000 550 0.0110 0.391 0.356 0.391 0.391 0.391 1,405 0.3913 -8.33%
2003-03-28 0 0.012 0.010 0.012 0.011 0.012 1,250,000 13,760 0.0110 0.427 0.356 0.427 0.391 0.427 35,136 0.3916 0.00%
2003-03-27 0 0.012 0.010 0.012 0.012 0.012 100,000 1,200 0.0120 0.427 0.356 0.427 0.427 0.427 2,811 0.4269 0.00%
2003-03-26 0 0.012 0.010 0.012 - - 0 0 - 0.427 0.356 0.427 - - 0 - 0.00%
2003-03-25 0 0.012 0.011 0.012 0.011 0.012 5,530,000 60,870 0.0110 0.427 0.391 0.427 0.391 0.427 155,441 0.3916 0.00%
2003-03-24 0 0.012 0.011 0.012 0.011 0.012 5,125,000 60,430 0.0118 0.427 0.391 0.427 0.391 0.427 144,057 0.4195 0.00%
2003-03-21 0 0.012 0.011 0.012 - - 0 0 - 0.427 0.391 0.427 - - 0 - 0.00%
2003-03-20 0 0.012 0.011 0.012 0.011 0.012 1,100,000 12,240 0.0111 0.427 0.391 0.427 0.391 0.427 30,919 0.3959 0.00%
2003-03-19 0 0.012 0.011 0.012 0.010 0.012 2,275,000 25,220 0.0111 0.427 0.391 0.427 0.356 0.427 63,947 0.3944 9.09%
2003-03-18 0 0.011 0.011 0.012 0.011 0.012 685,000 7,615 0.0111 0.391 0.391 0.427 0.391 0.427 19,254 0.3955 -8.33%
2003-03-17 0 0.012 0.011 0.012 0.011 0.012 485,000 5,345 0.0110 0.427 0.391 0.427 0.391 0.427 13,633 0.3921 0.00%
2003-03-14 0 0.012 0.011 0.012 0.011 0.012 445,000 4,965 0.0112 0.427 0.391 0.427 0.391 0.427 12,508 0.3969 0.00%
2003-03-13 0 0.012 0.011 0.012 0.011 0.012 580,000 6,495 0.0112 0.427 0.391 0.427 0.391 0.427 16,303 0.3984 0.00%
2003-03-12 0 0.012 0.011 0.012 0.012 0.012 1,000,000 12,000 0.0120 0.427 0.391 0.427 0.427 0.427 28,109 0.4269 0.00%
2003-03-11 0 0.012 0.011 0.012 0.011 0.012 3,845,000 43,600 0.0113 0.427 0.391 0.427 0.391 0.427 108,078 0.4034 0.00%
2003-03-10 0 0.012 0.011 0.012 0.011 0.012 1,395,000 16,400 0.0118 0.427 0.391 0.427 0.391 0.427 39,212 0.4182 9.09%
2003-03-07 0 0.011 0.011 0.012 0.011 0.012 6,660,000 76,280 0.0115 0.391 0.391 0.427 0.391 0.427 187,203 0.4075 -8.33%
2003-03-06 0 0.012 0.011 0.012 0.011 0.012 9,165,000 102,220 0.0112 0.427 0.391 0.427 0.391 0.427 257,616 0.3968 0.00%
2003-03-05 0 0.012 0.011 0.012 0.011 0.012 1,845,000 21,600 0.0117 0.427 0.391 0.427 0.391 0.427 51,860 0.4165 0.00%
2003-03-04 0 0.012 0.011 0.012 0.011 0.012 1,600,000 18,600 0.0116 0.427 0.391 0.427 0.391 0.427 44,974 0.4136 0.00%
2003-03-03 0 0.012 0.011 0.012 0.011 0.012 2,305,000 27,445 0.0119 0.427 0.391 0.427 0.391 0.427 64,790 0.4236 9.09%
2003-02-28 0 0.011 0.011 0.012 0.011 0.012 3,130,000 37,175 0.0119 0.391 0.391 0.427 0.391 0.427 87,980 0.4225 -8.33%
2003-02-27 0 0.012 0.011 0.012 0.011 0.012 17,300,000 197,600 0.0114 0.427 0.391 0.427 0.391 0.427 486,279 0.4064 -7.69%
2003-02-26 0 0.013 0.012 0.013 0.012 0.013 65,180,000 786,360 0.0121 0.462 0.427 0.462 0.427 0.462 1,832,120 0.4292 8.33%
2003-02-25 0 0.012 0.011 0.012 0.011 0.012 7,850,000 89,350 0.0114 0.427 0.391 0.427 0.391 0.427 220,653 0.4049 0.00%
2003-02-24 0 0.012 0.011 0.012 0.011 0.012 1,225,000 14,680 0.0120 0.427 0.391 0.427 0.391 0.427 34,433 0.4263 0.00%
2003-02-21 0 0.012 0.011 0.012 0.011 0.012 3,430,000 41,130 0.0120 0.427 0.391 0.427 0.391 0.427 96,413 0.4266 0.00%
2003-02-20 0 0.012 0.011 0.012 0.011 0.012 5,867,500 68,528 0.0117 0.427 0.391 0.427 0.391 0.427 164,927 0.4155 0.00%
2003-02-19 0 0.012 0.011 0.012 0.012 0.012 1,000,000 12,000 0.0120 0.427 0.391 0.427 0.427 0.427 28,109 0.4269 0.00%
2003-02-18 0 0.012 0.011 0.012 0.011 0.012 1,500,000 17,500 0.0117 0.427 0.391 0.427 0.391 0.427 42,163 0.4151 0.00%
2003-02-17 0 0.012 0.011 0.012 0.011 0.012 6,005,000 72,055 0.0120 0.427 0.391 0.427 0.391 0.427 168,792 0.4269 2.86%
2003-02-14 0 0.012 0.011 0.012 0.011 0.012 8,280,000 98,360 0.0119 0.415 0.380 0.415 0.380 0.415 239,389 0.4109 0.00%
2003-02-13 0 0.012 0.011 0.012 0.011 0.012 3,500,000 40,000 0.0114 0.415 0.380 0.415 0.380 0.415 101,191 0.3953 0.00%
2003-02-12 0 0.012 0.011 0.012 0.011 0.012 34,725,000 387,075 0.0111 0.415 0.380 0.415 0.380 0.415 1,003,960 0.3855 9.09%
2003-02-11 0 0.011 0.011 0.012 0.011 0.012 3,565,000 42,715 0.0120 0.380 0.380 0.415 0.380 0.415 103,070 0.4144 -8.33%
2003-02-10 0 0.012 0.011 0.012 0.012 0.012 1,010,000 12,120 0.0120 0.415 0.380 0.415 0.415 0.415 29,201 0.4151 0.00%
2003-02-07 0 0.012 0.011 0.012 0.011 0.012 6,500,000 77,500 0.0119 0.415 0.380 0.415 0.380 0.415 187,926 0.4124 0.00%
2003-02-06 0 0.012 0.011 0.012 0.011 0.012 4,800,000 53,100 0.0111 0.415 0.380 0.415 0.380 0.415 138,776 0.3826 0.00%
2003-02-05 0 0.012 0.011 0.012 0.011 0.012 4,060,000 45,710 0.0113 0.415 0.380 0.415 0.380 0.415 117,382 0.3894 0.00%
2003-02-04 0 0.012 0.011 0.012 0.012 0.012 100,000 1,200 0.0120 0.415 0.380 0.415 0.415 0.415 2,891 0.4151 0.00%
2003-01-30 0 0.012 0.011 0.012 0.011 0.012 10,900,000 122,900 0.0113 0.415 0.380 0.415 0.380 0.415 315,138 0.3900 0.00%
2003-01-29 0 0.012 0.010 0.012 0.010 0.013 88,650,000 975,385 0.0110 0.415 0.346 0.415 0.346 0.450 2,563,025 0.3806 -14.29%
2003-01-28 1 0.014 - - - - 0 0 - 0.484 - - - - 0 - 0.00%
2003-01-27 0 0.014 0.012 0.014 0.012 0.014 3,450,000 44,230 0.0128 0.484 0.415 0.484 0.415 0.484 99,745 0.4434 7.69%
2003-01-24 0 0.013 0.013 0.014 0.013 0.014 575,000 7,735 0.0135 0.450 0.450 0.484 0.450 0.484 16,624 0.4653 -7.14%
2003-01-23 0 0.014 0.013 0.014 0.013 0.014 4,180,000 54,740 0.0131 0.484 0.450 0.484 0.450 0.484 120,851 0.4530 0.00%
2003-01-22 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.484 0.450 0.484 0.484 0.484 2,891 0.4842 0.00%
2003-01-21 0 0.014 0.013 0.014 0.014 0.014 200,000 2,800 0.0140 0.484 0.450 0.484 0.484 0.484 5,782 0.4842 0.00%
2003-01-20 0 0.014 0.013 0.014 0.012 0.014 7,550,000 97,250 0.0129 0.484 0.450 0.484 0.415 0.484 218,284 0.4455 0.00%
2003-01-17 0 0.014 0.013 0.014 0.013 0.014 4,440,000 59,140 0.0133 0.484 0.450 0.484 0.450 0.484 128,368 0.4607 0.00%
2003-01-16 0 0.014 0.013 0.014 0.013 0.015 3,600,000 48,000 0.0133 0.484 0.450 0.484 0.450 0.519 104,082 0.4612 0.00%
2003-01-15 0 0.014 0.014 0.015 0.014 0.014 3,415,000 47,810 0.0140 0.484 0.484 0.519 0.484 0.484 98,734 0.4842 0.00%
2003-01-14 0 0.014 0.013 0.014 0.013 0.015 16,905,000 226,765 0.0134 0.484 0.450 0.484 0.450 0.519 488,753 0.4640 -6.67%
2003-01-13 0 0.015 0.014 0.015 0.014 0.015 5,300,000 74,500 0.0141 0.519 0.484 0.519 0.484 0.519 153,232 0.4862 7.14%
2003-01-10 0 0.014 0.014 0.015 0.014 0.015 10,700,000 153,000 0.0143 0.484 0.484 0.519 0.484 0.519 309,356 0.4946 -6.67%
2003-01-09 0 0.015 0.014 0.015 0.014 0.016 4,100,000 58,600 0.0143 0.519 0.484 0.519 0.484 0.553 118,538 0.4944 -6.25%
2003-01-08 0 0.016 0.014 0.016 0.014 0.016 6,005,000 87,470 0.0146 0.553 0.484 0.553 0.484 0.553 173,615 0.5038 14.29%
2003-01-07 0 0.014 0.014 0.015 0.014 0.015 1,630,000 23,400 0.0144 0.484 0.484 0.519 0.484 0.519 47,126 0.4965 0.00%
2003-01-06 0 0.014 0.014 0.015 0.014 0.015 300,000 4,400 0.0147 0.484 0.484 0.519 0.484 0.519 8,674 0.5073 -6.67%
2003-01-03 0 0.015 0.014 0.015 0.014 0.016 1,600,000 22,600 0.0141 0.519 0.484 0.519 0.484 0.553 46,259 0.4886 -6.25%
2003-01-02 0 0.016 0.014 0.016 0.014 0.016 3,600,000 52,000 0.0144 0.553 0.484 0.553 0.484 0.553 104,082 0.4996 6.67%
2002-12-31 0 0.015 0.014 0.016 - - 0 0 - 0.519 0.484 0.553 - - 0 - 0.00%
2002-12-30 0 0.015 0.014 0.015 0.015 0.016 2,590,000 39,050 0.0151 0.519 0.484 0.519 0.519 0.553 74,881 0.5215 0.00%
2002-12-27 0 0.015 0.015 0.016 0.015 0.016 1,600,000 24,100 0.0151 0.519 0.519 0.553 0.519 0.553 46,259 0.5210 0.00%
2002-12-24 0 0.015 0.015 0.016 0.014 0.016 4,610,000 69,240 0.0150 0.519 0.519 0.553 0.484 0.553 133,283 0.5195 -6.25%
2002-12-23 0 0.016 0.015 0.016 0.015 0.017 3,300,000 50,900 0.0154 0.553 0.519 0.553 0.519 0.588 95,409 0.5335 6.67%
2002-12-20 0 0.015 0.015 0.016 0.015 0.017 8,455,000 131,125 0.0155 0.519 0.519 0.553 0.519 0.588 244,449 0.5364 -6.25%
2002-12-19 0 0.016 0.014 0.016 0.015 0.016 4,100,000 62,600 0.0153 0.553 0.484 0.553 0.519 0.553 118,538 0.5281 -5.88%
2002-12-18 0 0.017 0.015 0.017 0.016 0.017 5,400,000 87,600 0.0162 0.588 0.519 0.588 0.553 0.588 156,123 0.5611 0.00%
2002-12-17 0 0.017 0.016 0.017 0.016 0.018 7,715,000 128,240 0.0166 0.588 0.553 0.588 0.553 0.623 223,054 0.5749 6.25%
2002-12-16 0 0.016 0.016 0.017 0.016 0.018 1,980,000 32,080 0.0162 0.553 0.553 0.588 0.553 0.623 57,245 0.5604 -11.11%
2002-12-13 0 0.018 0.017 0.018 0.017 0.018 5,000,000 86,890 0.0174 0.623 0.588 0.623 0.588 0.623 144,559 0.6011 -5.26%
2002-12-12 0 0.019 0.017 0.019 0.014 0.020 9,740,000 172,590 0.0177 0.657 0.588 0.657 0.484 0.692 281,600 0.6129 26.67%
2002-12-11 0 0.015 0.015 0.016 0.015 0.017 1,245,000 19,380 0.0156 0.519 0.519 0.553 0.519 0.588 35,995 0.5384 -11.76%
2002-12-10 0 0.017 0.015 0.018 0.015 0.017 3,740,000 58,840 0.0157 0.588 0.519 0.623 0.519 0.588 108,130 0.5442 13.33%
2002-12-09 0 0.015 0.014 0.016 0.015 0.015 430,000 6,450 0.0150 0.519 0.484 0.553 0.519 0.519 12,432 0.5188 0.00%
2002-12-06 0 0.015 0.014 0.016 - - 0 0 - 0.519 0.484 0.553 - - 0 - 0.00%
2002-12-05 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.519 0.484 0.553 0.519 0.519 28,912 0.5188 0.00%
2002-12-04 0 0.015 0.015 0.018 0.014 0.015 1,642,000 23,976 0.0146 0.519 0.519 0.623 0.484 0.519 47,473 0.5050 0.00%
2002-12-03 0 0.015 0.014 0.015 - - 200,000 3,000 0.0150 0.519 0.484 0.519 - - 5,782 0.5188 0.00%
2002-12-02 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.519 0.484 0.553 0.519 0.519 28,912 0.5188 0.00%
2002-11-29 0 0.015 0.014 0.016 0.013 0.015 2,100,000 30,300 0.0144 0.519 0.484 0.553 0.450 0.519 60,715 0.4991 0.00%
2002-11-28 0 0.015 0.014 0.016 0.015 0.015 1,100,000 16,500 0.0150 0.519 0.484 0.553 0.519 0.519 31,803 0.5188 7.14%
2002-11-27 0 0.014 0.014 0.016 0.014 0.015 2,200,000 32,800 0.0149 0.484 0.484 0.553 0.484 0.519 63,606 0.5157 -12.50%
2002-11-26 0 0.016 0.015 0.017 0.016 0.016 1,000,000 16,000 0.0160 0.553 0.519 0.588 0.553 0.553 28,912 0.5534 -5.88%
2002-11-25 0 0.017 0.016 0.017 0.016 0.017 1,700,000 27,330 0.0161 0.588 0.553 0.588 0.553 0.588 49,150 0.5561 6.25%
2002-11-22 0 0.016 0.016 0.017 0.016 0.018 3,470,000 55,925 0.0161 0.553 0.553 0.588 0.553 0.623 100,324 0.5574 -11.11%
2002-11-21 0 0.018 0.017 0.018 - - 0 0 - 0.623 0.588 0.623 - - 0 - 0.00%
2002-11-20 0 0.018 0.016 0.019 0.018 0.018 1,000,000 18,000 0.0180 0.623 0.553 0.657 0.623 0.623 28,912 0.6226 5.88%
2002-11-19 0 0.017 0.016 0.018 0.017 0.017 2,000,000 34,000 0.0170 0.588 0.553 0.623 0.588 0.588 57,823 0.5880 6.25%
2002-11-18 0 0.016 0.016 0.018 - - 0 0 - 0.553 0.553 0.623 - - 0 - 0.00%
2002-11-15 0 0.016 0.016 0.017 0.016 0.017 1,760,000 29,840 0.0170 0.553 0.553 0.588 0.553 0.588 50,885 0.5864 -5.88%
2002-11-14 0 0.017 0.017 0.018 0.015 0.017 3,820,000 63,060 0.0165 0.588 0.588 0.623 0.519 0.588 110,443 0.5710 6.25%
2002-11-13 0 0.016 0.015 0.016 0.015 0.016 2,430,000 36,880 0.0152 0.553 0.519 0.553 0.519 0.553 70,256 0.5249 6.67%
2002-11-12 0 0.015 0.015 0.016 0.015 0.016 1,070,000 16,510 0.0154 0.519 0.519 0.553 0.519 0.553 30,936 0.5337 -6.25%
2002-11-11 0 0.016 0.016 0.017 0.015 0.016 3,200,000 49,000 0.0153 0.553 0.553 0.588 0.519 0.553 92,518 0.5296 0.00%
2002-11-08 0 0.016 0.015 0.017 0.016 0.016 2,200,000 35,200 0.0160 0.553 0.519 0.588 0.553 0.553 63,606 0.5534 -5.88%
2002-11-07 0 0.017 0.016 0.018 0.017 0.018 4,830,000 82,940 0.0172 0.588 0.553 0.623 0.588 0.623 139,644 0.5939 -5.56%
2002-11-06 0 0.018 0.018 0.019 0.018 0.019 1,720,000 31,355 0.0182 0.623 0.623 0.657 0.623 0.657 49,728 0.6305 0.00%
2002-11-05 0 0.018 0.018 0.019 0.018 0.020 2,300,000 43,880 0.0191 0.623 0.623 0.657 0.623 0.692 66,497 0.6599 -5.26%
2002-11-04 0 0.019 0.017 0.019 0.017 0.019 5,630,000 98,740 0.0175 0.657 0.588 0.657 0.588 0.657 162,773 0.6066 18.75%
2002-11-01 0 0.016 0.016 0.018 0.016 0.017 2,860,000 48,060 0.0168 0.553 0.553 0.623 0.553 0.588 82,688 0.5812 0.00%
2002-10-31 0 0.016 0.016 0.017 0.016 0.016 3,100,000 49,600 0.0160 0.553 0.553 0.588 0.553 0.553 89,626 0.5534 0.00%
2002-10-30 0 0.016 0.015 0.016 0.016 0.016 3,000,000 48,000 0.0160 0.553 0.519 0.553 0.553 0.553 86,735 0.5534 6.67%
2002-10-29 0 0.015 0.015 0.017 0.015 0.017 5,515,000 88,055 0.0160 0.519 0.519 0.588 0.519 0.588 159,448 0.5522 -6.25%
2002-10-28 0 0.016 0.015 0.016 0.015 0.016 4,010,000 62,750 0.0156 0.553 0.519 0.553 0.519 0.553 115,936 0.5412 6.67%
2002-10-25 0 0.015 0.014 0.016 0.014 0.015 1,200,000 17,800 0.0148 0.519 0.484 0.553 0.484 0.519 34,694 0.5131 7.14%
2002-10-24 0 0.014 0.014 0.015 0.014 0.014 1,600,000 22,400 0.0140 0.484 0.484 0.519 0.484 0.484 46,259 0.4842 0.00%
2002-10-23 0 0.014 0.014 0.015 0.014 0.014 900,000 12,600 0.0140 0.484 0.484 0.519 0.484 0.484 26,021 0.4842 0.00%
2002-10-22 0 0.014 0.013 0.014 0.014 0.014 1,000,000 14,000 0.0140 0.484 0.450 0.484 0.484 0.484 28,912 0.4842 7.69%
2002-10-21 0 0.013 0.013 0.014 - - 0 0 - 0.450 0.450 0.484 - - 0 - 0.00%
2002-10-18 0 0.013 0.013 0.014 0.012 0.013 4,910,000 62,630 0.0128 0.450 0.450 0.484 0.415 0.450 141,957 0.4412 8.33%
2002-10-17 0 0.012 0.012 0.013 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2002-10-16 0 0.012 0.012 0.013 0.012 0.013 1,685,000 20,230 0.0120 0.415 0.415 0.450 0.415 0.450 48,716 0.4153 0.00%
2002-10-15 0 0.012 0.012 0.013 0.012 0.012 2,300,000 27,600 0.0120 0.415 0.415 0.450 0.415 0.415 66,497 0.4151 0.00%
2002-10-11 0 0.012 0.012 0.013 0.012 0.012 1,080,000 12,960 0.0120 0.415 0.415 0.450 0.415 0.415 31,225 0.4151 0.00%
2002-10-10 0 0.012 0.012 0.013 0.012 0.012 150,000 1,800 0.0120 0.415 0.415 0.450 0.415 0.415 4,337 0.4151 0.00%
2002-10-09 0 0.012 0.012 0.013 0.012 0.013 3,180,000 38,230 0.0120 0.415 0.415 0.450 0.415 0.450 91,939 0.4158 -7.69%
2002-10-08 0 0.013 0.012 0.013 0.012 0.013 210,000 2,680 0.0128 0.450 0.415 0.450 0.415 0.450 6,071 0.4414 8.33%
2002-10-07 0 0.012 0.012 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.415 0.415 0.450 0.415 0.415 57,823 0.4151 0.00%
2002-10-04 0 0.012 0.011 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.415 0.380 0.450 0.415 0.415 57,823 0.4151 0.00%
2002-10-03 0 0.012 0.012 0.013 0.011 0.012 4,700,000 54,300 0.0116 0.415 0.415 0.450 0.380 0.415 135,885 0.3996 0.00%
2002-10-02 0 0.012 0.012 0.013 0.012 0.013 4,380,000 52,940 0.0121 0.415 0.415 0.450 0.415 0.450 126,633 0.4181 -7.69%
2002-09-30 0 0.013 0.012 0.013 0.012 0.013 7,020,000 86,260 0.0123 0.450 0.415 0.450 0.415 0.450 202,960 0.4250 0.00%
2002-09-27 0 0.013 0.013 0.014 0.012 0.013 4,014,380 50,195 0.0125 0.450 0.450 0.484 0.415 0.450 116,063 0.4325 0.00%
2002-09-26 0 0.013 0.012 0.013 0.012 0.013 1,100,000 14,200 0.0129 0.450 0.415 0.450 0.415 0.450 31,803 0.4465 8.33%
2002-09-25 0 0.012 0.012 0.013 0.012 0.012 1,000,000 12,000 0.0120 0.415 0.415 0.450 0.415 0.415 28,912 0.4151 -7.69%
2002-09-24 0 0.013 0.012 0.013 0.012 0.013 4,330,000 51,980 0.0120 0.450 0.415 0.450 0.415 0.450 125,188 0.4152 0.00%
2002-09-23 0 0.013 0.013 0.014 0.012 0.012 200,000 2,400 0.0120 0.450 0.450 0.484 0.415 0.415 5,782 0.4151 0.00%
2002-09-20 0 0.013 0.013 0.014 0.013 0.013 350,000 4,550 0.0130 0.450 0.450 0.484 0.450 0.450 10,119 0.4496 0.00%
2002-09-19 0 0.013 0.012 0.014 0.013 0.013 2,000,000 26,000 0.0130 0.450 0.415 0.484 0.450 0.450 57,823 0.4496 0.00%
2002-09-18 0 0.013 0.013 0.014 0.013 0.013 500,000 6,500 0.0130 0.450 0.450 0.484 0.450 0.450 14,456 0.4496 0.00%
2002-09-17 0 0.013 0.012 0.013 0.011 0.013 2,700,000 34,500 0.0128 0.450 0.415 0.450 0.380 0.450 78,062 0.4420 0.00%
2002-09-16 0 0.013 0.013 0.014 0.012 0.013 2,000,000 25,900 0.0130 0.450 0.450 0.484 0.415 0.450 57,823 0.4479 0.00%
2002-09-13 0 0.013 0.012 0.014 0.013 0.013 4,170,000 54,210 0.0130 0.450 0.415 0.484 0.450 0.450 120,562 0.4496 0.00%
2002-09-12 0 0.013 0.013 0.014 0.013 0.014 4,590,000 61,660 0.0134 0.450 0.450 0.484 0.450 0.484 132,705 0.4646 -7.14%
2002-09-11 0 0.014 0.013 0.015 0.014 0.014 2,000,000 28,000 0.0140 0.484 0.450 0.519 0.484 0.484 57,823 0.4842 7.69%
2002-09-10 0 0.013 0.013 0.014 0.013 0.014 1,680,000 23,320 0.0139 0.450 0.450 0.484 0.450 0.484 48,572 0.4801 -7.14%
2002-09-09 0 0.014 0.014 0.015 0.014 0.014 1,700,000 23,800 0.0140 0.484 0.484 0.519 0.484 0.484 49,150 0.4842 0.00%
2002-09-06 0 0.014 0.013 0.015 0.014 0.014 1,500,000 21,000 0.0140 0.484 0.450 0.519 0.484 0.484 43,368 0.4842 0.00%
2002-09-05 0 0.014 0.013 0.015 0.014 0.014 2,900,000 40,600 0.0140 0.484 0.450 0.519 0.484 0.484 83,844 0.4842 0.00%
2002-09-04 0 0.014 0.013 0.014 0.014 0.014 300,000 4,200 0.0140 0.484 0.450 0.484 0.484 0.484 8,674 0.4842 7.69%
2002-09-03 0 0.013 0.013 0.014 0.013 0.014 1,700,000 23,600 0.0139 0.450 0.450 0.484 0.450 0.484 49,150 0.4802 -7.14%
2002-09-02 0 0.014 0.014 0.015 0.013 0.014 2,930,000 40,990 0.0140 0.484 0.484 0.519 0.450 0.484 84,711 0.4839 0.00%
2002-08-30 0 0.014 0.013 0.015 0.012 0.014 7,200,000 95,800 0.0133 0.484 0.450 0.519 0.415 0.484 208,164 0.4602 -6.67%
2002-08-29 0 0.015 0.014 0.016 0.015 0.015 2,000,000 30,000 0.0150 0.519 0.484 0.553 0.519 0.519 57,823 0.5188 0.00%
2002-08-28 0 0.015 0.014 0.016 0.015 0.015 700,000 10,500 0.0150 0.519 0.484 0.553 0.519 0.519 20,238 0.5188 0.00%
2002-08-27 0 0.015 0.014 0.015 0.015 0.015 3,000,000 45,000 0.0150 0.519 0.484 0.519 0.519 0.519 86,735 0.5188 0.00%
2002-08-26 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.519 0.484 0.553 0.519 0.519 28,912 0.5188 0.00%
2002-08-23 0 0.015 0.015 0.016 0.015 0.015 7,130,000 106,950 0.0150 0.519 0.519 0.553 0.519 0.519 206,141 0.5188 0.00%
2002-08-22 0 0.015 0.015 0.016 0.015 0.015 3,000,000 45,000 0.0150 0.519 0.519 0.553 0.519 0.519 86,735 0.5188 7.14%
2002-08-21 0 0.014 0.014 0.015 0.014 0.016 7,040,000 107,560 0.0153 0.484 0.484 0.519 0.484 0.553 203,539 0.5285 -12.50%
2002-08-20 0 0.016 0.016 0.017 0.014 0.016 5,695,000 88,120 0.0155 0.553 0.553 0.588 0.484 0.553 164,652 0.5352 14.29%
2002-08-19 0 0.014 0.014 0.015 0.014 0.014 1,970,000 27,580 0.0140 0.484 0.484 0.519 0.484 0.484 56,956 0.4842 0.00%
2002-08-16 0 0.014 0.014 0.015 0.014 0.014 4,200,000 58,800 0.0140 0.484 0.484 0.519 0.484 0.484 121,429 0.4842 -6.67%
2002-08-15 0 0.015 0.014 0.015 0.014 0.015 3,150,000 47,100 0.0150 0.519 0.484 0.519 0.484 0.519 91,072 0.5172 7.14%
2002-08-14 0 0.014 0.013 0.014 0.014 0.015 7,437,500 107,038 0.0144 0.484 0.450 0.484 0.484 0.519 215,031 0.4978 -6.67%
2002-08-13 0 0.015 0.014 0.015 0.014 0.015 1,300,000 19,200 0.0148 0.519 0.484 0.519 0.484 0.519 37,585 0.5108 0.00%
2002-08-12 0 0.015 0.014 0.015 0.014 0.015 2,000,000 29,000 0.0145 0.519 0.484 0.519 0.484 0.519 57,823 0.5015 7.14%
2002-08-09 0 0.014 0.013 0.015 0.014 0.014 2,000,000 28,000 0.0140 0.484 0.450 0.519 0.484 0.484 57,823 0.4842 0.00%
2002-08-08 0 0.014 0.014 0.015 0.014 0.014 325,000 4,550 0.0140 0.484 0.484 0.519 0.484 0.484 9,396 0.4842 0.00%
2002-08-07 0 0.014 0.014 0.015 0.013 0.014 1,282,179 17,741 0.0138 0.484 0.484 0.519 0.450 0.484 37,070 0.4786 0.00%
2002-08-06 0 0.014 0.012 0.014 0.013 0.014 6,790,000 92,360 0.0136 0.484 0.415 0.484 0.450 0.484 196,311 0.4705 0.00%
2002-08-05 0 0.014 0.014 0.015 0.014 0.015 2,120,000 30,180 0.0142 0.484 0.484 0.519 0.484 0.519 61,293 0.4924 -6.67%
2002-08-02 0 0.015 0.014 0.015 0.015 0.015 1,900,000 28,500 0.0150 0.519 0.484 0.519 0.519 0.519 54,932 0.5188 7.14%
2002-08-01 0 0.014 0.014 0.015 0.014 0.016 5,050,000 72,600 0.0144 0.484 0.484 0.519 0.484 0.553 146,004 0.4972 -6.67%
2002-07-31 0 0.015 0.014 0.015 0.016 0.016 100,000 1,600 0.0160 0.519 0.484 0.519 0.553 0.553 2,891 0.5534 -6.25%
2002-07-30 0 0.016 0.014 0.016 0.015 0.016 7,700,000 115,700 0.0150 0.553 0.484 0.553 0.519 0.553 222,620 0.5197 6.67%
2002-07-29 0 0.015 0.014 0.015 0.013 0.015 7,370,000 107,830 0.0146 0.519 0.484 0.519 0.450 0.519 213,079 0.5061 0.00%
2002-07-26 0 0.015 0.013 0.015 0.012 0.015 28,865,000 383,615 0.0133 0.519 0.450 0.519 0.415 0.519 834,537 0.4597 -6.25%
2002-07-25 0 0.016 0.016 0.017 0.015 0.017 2,560,000 40,460 0.0158 0.553 0.553 0.588 0.519 0.588 74,014 0.5467 0.00%
2002-07-24 0 0.016 0.015 0.016 0.016 0.017 6,800,000 108,900 0.0160 0.553 0.519 0.553 0.553 0.588 196,600 0.5539 0.00%
2002-07-23 0 0.016 0.016 0.018 0.015 0.018 6,875,000 115,830 0.0168 0.553 0.553 0.623 0.519 0.623 198,768 0.5827 -5.88%
2002-07-22 0 0.017 0.015 0.017 0.016 0.017 1,150,000 19,450 0.0169 0.588 0.519 0.588 0.553 0.588 33,248 0.5850 0.00%
2002-07-19 0 0.017 0.016 0.017 0.016 0.017 1,875,000 31,575 0.0168 0.588 0.553 0.588 0.553 0.588 54,209 0.5825 0.00%
2002-07-18 0 0.017 0.016 0.017 0.016 0.017 13,500,000 219,900 0.0163 0.588 0.553 0.588 0.553 0.588 390,308 0.5634 -5.56%
2002-07-17 0 0.018 0.017 0.018 0.017 0.018 7,300,000 129,100 0.0177 0.623 0.588 0.623 0.588 0.623 211,056 0.6117 -5.26%
2002-07-16 0 0.019 0.018 0.019 0.018 0.019 5,000,000 90,200 0.0180 0.657 0.623 0.657 0.623 0.657 144,559 0.6240 5.56%
2002-07-15 0 0.018 0.018 0.019 0.018 0.020 9,500,000 172,500 0.0182 0.623 0.623 0.657 0.623 0.692 274,661 0.6280 -10.00%
2002-07-12 0 0.020 0.019 0.020 0.018 0.020 1,705,000 32,590 0.0191 0.692 0.657 0.692 0.623 0.692 49,294 0.6611 5.26%
2002-07-11 0 0.019 0.018 0.019 0.018 0.020 6,130,000 113,570 0.0185 0.657 0.623 0.657 0.623 0.692 177,229 0.6408 -5.00%
2002-07-10 0 0.020 0.019 0.020 0.019 0.020 3,100,000 59,000 0.0190 0.692 0.657 0.692 0.657 0.692 89,626 0.6583 0.00%
2002-07-09 0 0.020 0.019 0.020 0.019 0.020 160,000 3,150 0.0197 0.692 0.657 0.692 0.657 0.692 4,626 0.6810 5.26%
2002-07-08 0 0.019 0.019 0.020 0.019 0.020 1,800,000 34,300 0.0191 0.657 0.657 0.692 0.657 0.692 52,041 0.6591 -5.00%
2002-07-05 0 0.020 0.019 0.020 0.019 0.020 2,530,000 48,570 0.0192 0.692 0.657 0.692 0.657 0.692 73,147 0.6640 0.00%
2002-07-04 0 0.020 0.019 0.020 0.019 0.020 3,200,000 61,000 0.0191 0.692 0.657 0.692 0.657 0.692 92,518 0.6593 5.26%
2002-07-03 0 0.019 0.019 0.020 0.018 0.020 2,355,000 44,090 0.0187 0.657 0.657 0.692 0.623 0.692 68,087 0.6476 -5.00%
2002-07-02 0 0.020 0.018 0.020 0.019 0.020 2,695,000 51,405 0.0191 0.692 0.623 0.692 0.657 0.692 77,917 0.6597 0.00%
2002-06-28 0 0.020 0.019 0.020 0.018 0.021 11,900,000 228,100 0.0192 0.692 0.657 0.692 0.623 0.726 344,050 0.6630 5.26%
2002-06-27 0 0.019 0.019 0.020 0.019 0.020 105,000 2,095 0.0200 0.657 0.657 0.692 0.657 0.692 3,036 0.6901 -5.00%
2002-06-26 0 0.020 0.018 0.020 0.019 0.020 11,400,000 217,500 0.0191 0.692 0.623 0.692 0.657 0.692 329,594 0.6599 0.00%
2002-06-25 0 0.020 0.019 0.020 0.020 0.020 1,000,000 20,000 0.0200 0.692 0.657 0.692 0.692 0.692 28,912 0.6918 -4.76%
2002-06-24 0 0.021 0.020 0.021 0.020 0.021 5,390,000 107,840 0.0200 0.726 0.692 0.726 0.692 0.726 155,834 0.6920 5.00%
2002-06-21 0 0.020 0.019 0.020 0.020 0.021 15,550,000 311,200 0.0200 0.692 0.657 0.692 0.692 0.726 449,577 0.6922 -9.09%
2002-06-20 0 0.022 0.020 0.022 0.021 0.022 4,100,000 86,200 0.0210 0.761 0.692 0.761 0.726 0.761 118,538 0.7272 0.00%
2002-06-19 0 0.022 0.021 0.022 0.021 0.023 6,200,000 131,900 0.0213 0.761 0.726 0.761 0.726 0.796 179,253 0.7358 -4.35%
2002-06-18 0 0.023 0.022 0.023 0.022 0.023 3,385,000 74,970 0.0221 0.796 0.761 0.796 0.761 0.796 97,866 0.7660 4.55%
2002-06-17 0 0.022 0.022 0.023 0.022 0.023 1,900,000 42,400 0.0223 0.761 0.761 0.796 0.761 0.796 54,932 0.7719 0.00%
2002-06-14 0 0.022 0.022 0.023 0.022 0.023 2,300,000 51,100 0.0222 0.761 0.761 0.796 0.761 0.796 66,497 0.7685 -4.35%
2002-06-13 0 0.023 0.022 0.023 0.022 0.023 3,780,000 83,560 0.0221 0.796 0.761 0.796 0.761 0.796 109,286 0.7646 0.00%
2002-06-12 0 0.023 0.022 0.023 0.022 0.023 1,900,000 42,100 0.0222 0.796 0.761 0.796 0.761 0.796 54,932 0.7664 4.55%
2002-06-11 0 0.022 0.022 0.023 0.022 0.023 3,235,000 71,670 0.0222 0.761 0.761 0.796 0.761 0.796 93,529 0.7663 -4.35%
2002-06-10 0 0.023 0.022 0.023 0.022 0.023 2,700,000 60,800 0.0225 0.796 0.761 0.796 0.761 0.796 78,062 0.7789 0.00%
2002-06-07 0 0.023 0.022 0.023 0.022 0.023 10,265,000 226,595 0.0221 0.796 0.761 0.796 0.761 0.796 296,779 0.7635 -4.17%
2002-06-06 0 0.024 0.023 0.024 0.023 0.025 4,620,000 108,680 0.0235 0.830 0.796 0.830 0.796 0.865 133,572 0.8136 0.00%
2002-06-05 0 0.024 0.023 0.024 0.023 0.024 4,500,000 103,825 0.0231 0.830 0.796 0.830 0.796 0.830 130,103 0.7980 -4.00%
2002-06-04 0 0.025 0.023 0.025 0.023 0.025 1,300,000 30,500 0.0235 0.865 0.796 0.865 0.796 0.865 37,585 0.8115 4.17%
2002-06-03 0 0.024 0.023 0.024 0.022 0.025 4,840,000 113,060 0.0234 0.830 0.796 0.830 0.761 0.865 139,933 0.8080 0.00%
2002-05-31 0 0.024 0.024 0.025 0.024 0.025 710,000 17,240 0.0243 0.830 0.830 0.865 0.830 0.865 20,527 0.8399 -4.00%
2002-05-30 0 0.025 0.023 0.025 0.025 0.025 300,000 7,500 0.0250 0.865 0.796 0.865 0.865 0.865 8,674 0.8647 0.00%
2002-05-29 0 0.025 0.024 0.025 0.024 0.025 1,900,000 46,500 0.0245 0.865 0.830 0.865 0.830 0.865 54,932 0.8465 0.00%
2002-05-28 0 0.025 0.023 0.025 0.024 0.025 3,640,000 86,960 0.0239 0.865 0.796 0.865 0.830 0.865 105,239 0.8263 0.00%
2002-05-27 0 0.025 0.024 0.025 0.024 0.025 2,000,000 48,400 0.0242 0.865 0.830 0.865 0.830 0.865 57,823 0.8370 0.00%
2002-05-24 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.865 0.830 0.865 0.865 0.865 5,782 0.8647 0.00%
2002-05-23 0 0.025 0.024 0.025 0.024 0.025 6,170,000 150,130 0.0243 0.865 0.830 0.865 0.830 0.865 178,385 0.8416 0.00%
2002-05-22 0 0.025 0.024 0.025 0.024 0.025 4,800,000 119,500 0.0249 0.865 0.830 0.865 0.830 0.865 138,776 0.8611 0.00%
2002-05-21 0 0.025 0.024 0.025 0.024 0.025 9,200,000 225,800 0.0245 0.865 0.830 0.865 0.830 0.865 265,988 0.8489 -3.85%
2002-05-17 0 0.026 0.025 0.026 0.026 0.026 1,150,000 29,900 0.0260 0.899 0.865 0.899 0.899 0.899 33,248 0.8993 4.00%
2002-05-16 0 0.025 0.025 0.026 0.025 0.026 14,050,000 353,160 0.0251 0.865 0.865 0.899 0.865 0.899 406,210 0.8694 -7.41%
2002-05-15 0 0.027 0.026 0.027 0.026 0.027 9,420,000 245,320 0.0260 0.934 0.899 0.934 0.899 0.934 272,348 0.9008 0.00%
2002-05-14 0 0.027 0.026 0.027 0.026 0.028 16,680,000 444,860 0.0267 0.934 0.899 0.934 0.899 0.968 482,248 0.9225 3.85%
2002-05-13 0 0.026 0.025 0.026 0.026 0.026 2,500,000 65,000 0.0260 0.899 0.865 0.899 0.899 0.899 72,279 0.8993 0.00%
2002-05-10 0 0.026 0.025 0.027 0.026 0.027 1,120,000 29,240 0.0261 0.899 0.865 0.934 0.899 0.934 32,381 0.9030 -3.70%
2002-05-09 0 0.027 0.026 0.027 0.026 0.027 1,600,000 42,600 0.0266 0.934 0.899 0.934 0.899 0.934 46,259 0.9209 0.00%
2002-05-08 0 0.027 0.026 0.028 0.027 0.028 4,500,000 123,600 0.0275 0.934 0.899 0.968 0.934 0.968 130,103 0.9500 -3.57%
2002-05-07 0 0.028 0.027 0.029 0.025 0.030 21,870,000 576,440 0.0264 0.968 0.934 1.003 0.865 1.038 632,300 0.9117 7.69%
2002-05-06 0 0.026 0.024 0.026 0.025 0.026 7,950,000 198,900 0.0250 0.899 0.830 0.899 0.865 0.899 229,848 0.8654 0.00%
2002-05-03 0 0.026 0.026 0.027 0.026 0.026 2,100,000 54,600 0.0260 0.899 0.899 0.934 0.899 0.899 60,715 0.8993 -3.70%
2002-05-02 0 0.027 0.026 0.028 0.026 0.027 700,000 18,400 0.0263 0.934 0.899 0.968 0.899 0.934 20,238 0.9092 8.00%
2002-04-30 0 0.025 0.024 0.026 0.025 0.025 200,000 5,000 0.0250 0.865 0.830 0.899 0.865 0.865 5,782 0.8647 -3.85%
2002-04-29 0 0.026 0.024 0.026 0.024 0.026 1,100,000 26,600 0.0242 0.899 0.830 0.899 0.830 0.899 31,803 0.8364 4.00%
2002-04-26 0 0.025 0.024 0.025 0.024 0.026 1,850,000 44,800 0.0242 0.865 0.830 0.865 0.830 0.899 53,487 0.8376 -3.85%
2002-04-25 0 0.026 0.024 0.026 0.024 0.026 2,200,000 54,200 0.0246 0.899 0.830 0.899 0.830 0.899 63,606 0.8521 4.00%
2002-04-24 0 0.025 0.024 0.027 0.024 0.026 2,750,000 66,950 0.0243 0.865 0.830 0.934 0.830 0.899 79,507 0.8421 4.17%
2002-04-23 0 0.024 0.024 0.026 0.024 0.025 950,000 23,000 0.0242 0.830 0.830 0.899 0.830 0.865 27,466 0.8374 -4.00%
2002-04-22 0 0.025 0.025 0.026 0.025 0.026 825,000 20,725 0.0251 0.865 0.865 0.899 0.865 0.899 23,852 0.8689 -7.41%
2002-04-19 0 0.027 0.025 0.027 0.025 0.027 3,500,000 89,400 0.0255 0.934 0.865 0.934 0.865 0.934 101,191 0.8835 8.00%
2002-04-18 0 0.025 0.025 0.027 0.025 0.027 1,475,000 37,075 0.0251 0.865 0.865 0.934 0.865 0.934 42,645 0.8694 0.00%
2002-04-17 0 0.025 0.024 0.026 0.025 0.025 100,000 2,500 0.0250 0.865 0.830 0.899 0.865 0.865 2,891 0.8647 0.00%
2002-04-16 0 0.025 0.024 0.026 0.025 0.025 200,000 5,000 0.0250 0.865 0.830 0.899 0.865 0.865 5,782 0.8647 4.17%
2002-04-15 0 0.024 0.024 0.025 0.024 0.025 1,100,000 27,400 0.0249 0.830 0.830 0.865 0.830 0.865 31,803 0.8616 -7.69%
2002-04-12 0 0.026 0.025 0.026 0.024 0.026 1,425,000 35,050 0.0246 0.899 0.865 0.899 0.830 0.899 41,199 0.8507 0.00%
2002-04-11 0 0.026 0.025 0.026 0.026 0.026 200,000 5,200 0.0260 0.899 0.865 0.899 0.899 0.899 5,782 0.8993 4.00%
2002-04-10 0 0.025 0.024 0.026 0.024 0.027 595,000 15,040 0.0253 0.865 0.830 0.899 0.830 0.934 17,202 0.8743 -3.85%
2002-04-09 0 0.026 0.025 0.026 0.026 0.027 500,000 13,200 0.0264 0.899 0.865 0.899 0.899 0.934 14,456 0.9131 13.04%
2002-04-08 0 0.023 0.023 0.026 0.023 0.025 1,100,000 25,900 0.0235 0.796 0.796 0.899 0.796 0.865 31,803 0.8144 -11.54%
2002-04-04 0 0.026 0.025 0.027 0.025 0.026 275,000 7,075 0.0257 0.899 0.865 0.934 0.865 0.899 7,951 0.8899 4.00%
2002-04-03 0 0.025 0.025 0.027 0.023 0.025 320,000 7,960 0.0249 0.865 0.865 0.934 0.796 0.865 9,252 0.8604 0.00%
2002-04-02 0 0.025 0.025 0.027 0.025 0.026 700,000 17,700 0.0253 0.865 0.865 0.934 0.865 0.899 20,238 0.8746 -10.71%
2002-03-28 0 0.028 0.025 0.028 0.025 0.028 700,000 18,300 0.0261 0.968 0.865 0.968 0.865 0.968 20,238 0.9042 3.70%
2002-03-27 0 0.027 0.025 0.027 0.027 0.027 200,000 5,400 0.0270 0.934 0.865 0.934 0.934 0.934 5,782 0.9339 0.00%
2002-03-26 0 0.027 0.026 0.028 0.027 0.027 200,000 5,400 0.0270 0.934 0.899 0.968 0.934 0.934 5,782 0.9339 3.85%
2002-03-25 0 0.026 0.026 0.027 0.026 0.027 500,000 13,100 0.0262 0.899 0.899 0.934 0.899 0.934 14,456 0.9062 -3.70%
2002-03-22 0 0.027 0.026 0.027 0.026 0.027 1,800,000 47,500 0.0264 0.934 0.899 0.934 0.899 0.934 52,041 0.9127 3.85%
2002-03-21 0 0.026 0.026 0.027 0.025 0.026 2,280,000 59,160 0.0259 0.899 0.899 0.934 0.865 0.899 65,919 0.8975 0.00%
2002-03-20 0 0.026 0.026 0.028 0.026 0.028 1,900,000 50,600 0.0266 0.899 0.899 0.968 0.899 0.968 54,932 0.9211 -3.70%
2002-03-19 0 0.027 0.026 0.027 0.026 0.027 1,120,000 29,220 0.0261 0.934 0.899 0.934 0.899 0.934 32,381 0.9024 3.85%
2002-03-18 0 0.026 0.025 0.026 0.025 0.026 3,700,000 96,000 0.0259 0.899 0.865 0.899 0.865 0.899 106,973 0.8974 0.00%
2002-03-15 0 0.026 0.026 0.027 0.026 0.027 1,775,000 46,490 0.0262 0.899 0.899 0.934 0.899 0.934 51,318 0.9059 -3.70%
2002-03-14 0 0.027 0.026 0.027 0.026 0.028 1,250,000 33,000 0.0264 0.934 0.899 0.934 0.899 0.968 36,140 0.9131 0.00%
2002-03-13 0 0.027 0.026 0.028 0.027 0.028 2,800,000 75,700 0.0270 0.934 0.899 0.968 0.934 0.968 80,953 0.9351 -3.57%
2002-03-12 0 0.028 0.027 0.028 0.028 0.028 600,000 16,800 0.0280 0.968 0.934 0.968 0.968 0.968 17,347 0.9685 3.70%
2002-03-11 0 0.027 0.027 0.028 0.027 0.028 1,850,000 50,150 0.0271 0.934 0.934 0.968 0.934 0.968 53,487 0.9376 0.00%
2002-03-08 0 0.027 0.026 0.028 0.027 0.027 2,700,000 72,900 0.0270 0.934 0.899 0.968 0.934 0.934 78,062 0.9339 3.85%
2002-03-07 0 0.026 0.026 0.027 0.026 0.027 3,100,000 80,800 0.0261 0.899 0.899 0.934 0.899 0.934 89,626 0.9015 -3.70%
2002-03-06 0 0.027 0.026 0.027 0.026 0.027 22,875,000 602,250 0.0263 0.934 0.899 0.934 0.899 0.934 661,356 0.9106 0.00%
2002-03-05 0 0.027 0.027 0.028 0.027 0.029 10,805,000 296,735 0.0275 0.934 0.934 0.968 0.934 1.003 312,391 0.9499 0.00%
2002-03-04 0 0.027 0.027 0.028 0.027 0.029 11,180,000 305,460 0.0273 0.934 0.934 0.968 0.934 1.003 323,233 0.9450 -10.00%
2002-03-01 0 0.030 0.027 0.030 0.027 0.030 5,150,000 145,400 0.0282 1.038 0.934 1.038 0.934 1.038 148,895 0.9765 3.45%
2002-02-28 0 0.029 0.029 0.031 0.029 0.029 6,000,000 174,000 0.0290 1.003 1.003 1.072 1.003 1.003 173,470 1.0031 -6.45%
2002-02-27 0 0.031 0.030 0.032 0.030 0.031 12,330,000 374,260 0.0304 1.072 1.038 1.107 1.038 1.072 356,482 1.0499 6.90%
2002-02-26 0 0.029 0.029 0.031 0.029 0.031 12,620,000 378,700 0.0300 1.003 1.003 1.072 1.003 1.072 364,866 1.0379 0.00%
2002-02-25 0 0.029 0.028 0.030 0.029 0.030 11,490,000 336,210 0.0293 1.003 0.968 1.038 1.003 1.038 332,196 1.0121 -3.33%
2002-02-22 0 0.030 0.028 0.031 0.028 0.030 13,200,000 392,800 0.0298 1.038 0.968 1.072 0.968 1.038 381,635 1.0293 3.45%
2002-02-21 0 0.029 0.029 0.030 0.028 0.029 26,866,095 775,422 0.0289 1.003 1.003 1.038 0.968 1.003 776,745 0.9983 3.57%
2002-02-20 0 0.028 0.028 0.029 0.028 0.028 7,600,000 212,800 0.0280 0.968 0.968 1.003 0.968 0.968 219,729 0.9685 0.00%
2002-02-19 0 0.028 0.028 0.029 0.027 0.029 9,090,000 254,620 0.0280 0.968 0.968 1.003 0.934 1.003 262,808 0.9688 0.00%
2002-02-18 0 0.028 0.027 0.029 0.028 0.028 14,500,000 406,000 0.0280 0.968 0.934 1.003 0.968 0.968 419,220 0.9685 3.70%
2002-02-15 0 0.027 0.027 0.028 0.026 0.031 65,400,000 1,770,640 0.0271 0.934 0.934 0.968 0.899 1.072 1,890,827 0.9364 -12.90%
2002-02-11 0 0.031 0.031 0.032 0.030 0.032 25,075,000 772,025 0.0308 1.072 1.072 1.107 1.038 1.107 724,962 1.0649 10.71%
2002-02-08 0 0.028 0.028 0.030 0.025 0.030 86,675,000 2,469,830 0.0285 0.968 0.968 1.038 0.865 1.038 2,505,924 0.9856 -3.45%
2002-02-07 0 0.029 0.028 0.030 0.022 0.030 154,140,828 4,180,912 0.0271 1.003 0.968 1.038 0.761 1.038 4,456,478 0.9382 31.82%
2002-02-06 0 0.022 0.021 0.022 0.021 0.022 4,200,000 91,400 0.0218 0.761 0.726 0.761 0.726 0.761 121,429 0.7527 0.00%
2002-02-05 0 0.022 0.020 0.022 0.021 0.022 4,765,000 100,530 0.0211 0.761 0.692 0.761 0.726 0.761 137,764 0.7297 0.00%
2002-02-04 0 0.022 0.021 0.022 0.021 0.022 700,000 15,000 0.0214 0.761 0.726 0.761 0.726 0.761 20,238 0.7412 0.00%
2002-02-01 0 0.022 0.022 0.023 0.022 0.023 1,810,000 39,915 0.0221 0.761 0.761 0.796 0.761 0.796 52,330 0.7628 0.00%
2002-01-31 0 0.022 0.021 0.022 0.022 0.023 13,950,000 309,355 0.0222 0.761 0.726 0.761 0.761 0.796 403,319 0.7670 -4.35%
2002-01-30 0 0.023 0.022 0.023 0.022 0.023 6,380,000 140,860 0.0221 0.796 0.761 0.796 0.761 0.796 184,457 0.7636 0.00%
2002-01-29 0 0.023 0.022 0.023 0.022 0.023 8,120,000 178,740 0.0220 0.796 0.761 0.796 0.761 0.796 234,763 0.7614 4.55%
2002-01-28 0 0.022 0.021 0.022 0.021 0.022 7,280,000 159,935 0.0220 0.761 0.726 0.761 0.726 0.761 210,477 0.7599 0.00%
2002-01-25 0 0.022 0.021 0.022 0.021 0.022 1,600,000 33,900 0.0212 0.761 0.726 0.761 0.726 0.761 46,259 0.7328 0.00%
2002-01-24 0 0.022 0.021 0.022 0.021 0.022 10,000,000 212,615 0.0213 0.761 0.726 0.761 0.726 0.761 289,117 0.7354 0.00%
2002-01-23 0 0.022 0.022 0.023 0.021 0.023 5,550,000 121,850 0.0220 0.761 0.761 0.796 0.726 0.796 160,460 0.7594 0.00%
2002-01-22 0 0.022 0.022 0.023 0.022 0.023 22,750,000 501,100 0.0220 0.761 0.761 0.796 0.761 0.796 657,742 0.7618 -4.35%
2002-01-21 0 0.023 0.023 0.024 0.023 0.023 7,680,000 176,640 0.0230 0.796 0.796 0.830 0.796 0.796 222,042 0.7955 0.00%
2002-01-18 0 0.023 0.023 0.024 0.023 0.024 1,890,000 43,820 0.0232 0.796 0.796 0.830 0.796 0.830 54,643 0.8019 -4.17%
2002-01-17 0 0.024 0.023 0.024 0.023 0.024 4,200,000 98,250 0.0234 0.830 0.796 0.830 0.796 0.830 121,429 0.8091 4.35%
2002-01-16 0 0.023 0.023 0.024 0.023 0.024 5,420,000 124,860 0.0230 0.796 0.796 0.830 0.796 0.830 156,702 0.7968 0.00%
2002-01-15 0 0.023 0.022 0.024 0.023 0.024 1,950,000 45,050 0.0231 0.796 0.761 0.830 0.796 0.830 56,378 0.7991 -4.17%
2002-01-14 0 0.024 0.023 0.024 0.023 0.024 6,295,000 146,970 0.0233 0.830 0.796 0.830 0.796 0.830 181,999 0.8075 0.00%
2002-01-11 0 0.024 0.024 0.025 0.024 0.025 11,766,571 282,891 0.0240 0.830 0.830 0.865 0.830 0.865 340,192 0.8316 -4.00%
2002-01-10 0 0.025 0.024 0.025 0.023 0.026 15,431,400 373,610 0.0242 0.865 0.830 0.865 0.796 0.899 446,148 0.8374 4.17%
2002-01-09 0 0.024 0.024 0.025 0.024 0.024 25,760,000 618,240 0.0240 0.830 0.830 0.865 0.830 0.830 744,766 0.8301 0.00%
2002-01-08 0 0.024 0.024 0.025 0.024 0.026 33,600,000 838,380 0.0250 0.830 0.830 0.865 0.830 0.899 971,434 0.8630 -11.11%
2002-01-07 0 0.027 0.026 0.027 0.025 0.027 19,030,000 493,900 0.0260 0.934 0.899 0.934 0.865 0.934 550,190 0.8977 0.00%
2002-01-04 0 0.027 0.027 0.028 0.023 0.028 58,955,000 1,463,990 0.0248 0.934 0.934 0.968 0.796 0.968 1,704,491 0.8589 22.73%
2002-01-03 0 0.022 0.022 0.023 0.022 0.023 3,550,000 79,600 0.0224 0.761 0.761 0.796 0.761 0.796 102,637 0.7756 -4.35%
2002-01-02 0 0.023 0.022 0.023 0.022 0.023 2,520,000 56,960 0.0226 0.796 0.761 0.796 0.761 0.796 72,858 0.7818 4.55%
2001-12-31 0 0.022 0.021 0.023 0.022 0.022 3,500,000 76,650 0.0219 0.761 0.726 0.796 0.761 0.761 101,191 0.7575 0.00%
2001-12-28 0 0.022 0.022 0.023 0.022 0.023 30,905,000 697,310 0.0226 0.761 0.761 0.796 0.761 0.796 893,517 0.7804 -4.35%
2001-12-27 0 0.023 0.022 0.023 0.022 0.023 7,943,380 175,431 0.0221 0.796 0.761 0.796 0.761 0.796 229,657 0.7639 4.55%
2001-12-24 0 0.022 0.021 0.022 0.022 0.023 11,360,000 250,780 0.0221 0.761 0.726 0.761 0.761 0.796 328,437 0.7636 0.00%
2001-12-21 0 0.022 0.022 0.023 0.022 0.023 11,155,000 255,665 0.0229 0.761 0.761 0.796 0.761 0.796 322,510 0.7927 -4.35%
2001-12-20 0 0.023 0.023 0.024 0.023 0.024 27,915,000 652,545 0.0234 0.796 0.796 0.830 0.796 0.830 807,071 0.8085 0.00%
2001-12-19 0 0.023 0.023 0.024 0.023 0.024 30,800,000 708,850 0.0230 0.796 0.796 0.830 0.796 0.830 890,481 0.7960 -4.17%
2001-12-18 0 0.024 0.022 0.024 0.022 0.024 19,165,000 433,950 0.0226 0.830 0.761 0.830 0.761 0.830 554,093 0.7832 4.35%
2001-12-17 0 0.023 0.022 0.023 0.022 0.023 8,100,000 178,600 0.0220 0.796 0.761 0.796 0.761 0.796 234,185 0.7626 0.00%
2001-12-14 0 0.023 0.021 0.023 0.022 0.023 9,200,000 202,700 0.0220 0.796 0.726 0.796 0.761 0.796 265,988 0.7621 0.00%
2001-12-13 0 0.023 0.022 0.023 0.023 0.024 17,110,100 398,212 0.0233 0.796 0.761 0.796 0.796 0.830 494,683 0.8050 -4.17%
2001-12-12 0 0.024 0.023 0.024 0.023 0.024 5,674,000 130,870 0.0231 0.830 0.796 0.830 0.796 0.830 164,045 0.7978 0.00%
2001-12-11 0 0.024 0.023 0.024 0.023 0.024 3,410,000 80,050 0.0235 0.830 0.796 0.830 0.796 0.830 98,589 0.8120 0.00%
2001-12-10 0 0.024 0.023 0.024 0.023 0.024 5,200,000 119,800 0.0230 0.830 0.796 0.830 0.796 0.830 150,341 0.7969 9.09%
2001-12-07 0 0.022 0.022 0.023 0.022 0.024 7,100,000 161,900 0.0228 0.761 0.761 0.796 0.761 0.830 205,273 0.7887 -8.33%
2001-12-06 0 0.024 0.023 0.024 0.023 0.025 4,850,000 115,480 0.0238 0.830 0.796 0.830 0.796 0.865 140,222 0.8236 -4.00%
2001-12-05 0 0.025 0.024 0.025 0.023 0.025 12,185,000 290,175 0.0238 0.865 0.830 0.865 0.796 0.865 352,289 0.8237 4.17%
2001-12-04 0 0.024 0.023 0.024 0.023 0.025 18,650,000 433,900 0.0233 0.830 0.796 0.830 0.796 0.865 539,204 0.8047 -4.00%
2001-12-03 0 0.025 0.025 0.026 0.024 0.026 6,540,000 164,200 0.0251 0.865 0.865 0.899 0.830 0.899 189,083 0.8684 -3.85%
2001-11-30 0 0.029 0.027 0.028 0.025 0.029 37,050,000 998,500 0.0270 0.899 0.837 0.868 0.775 0.899 1,194,777 0.8357 16.00%
2001-11-29 0 0.025 0.025 0.027 0.025 0.026 1,700,000 43,300 0.0255 0.775 0.775 0.837 0.775 0.806 54,821 0.7898 -3.85%
2001-11-28 0 0.026 0.025 0.026 0.025 0.027 13,240,000 336,650 0.0254 0.806 0.775 0.806 0.775 0.837 426,960 0.7885 0.00%
2001-11-27 0 0.026 0.026 0.028 0.026 0.028 5,525,880 148,063 0.0268 0.806 0.806 0.868 0.806 0.868 178,197 0.8309 -3.70%
2001-11-26 0 0.027 0.027 0.028 0.027 0.029 13,290,000 362,070 0.0272 0.837 0.837 0.868 0.837 0.899 428,572 0.8448 -3.57%
2001-11-23 0 0.028 0.026 0.028 0.025 0.028 12,770,000 333,550 0.0261 0.868 0.806 0.868 0.775 0.868 411,803 0.8100 7.69%
2001-11-22 0 0.026 0.025 0.027 0.024 0.027 14,300,000 360,925 0.0252 0.806 0.775 0.837 0.744 0.837 461,142 0.7827 8.33%
2001-11-21 0 0.024 0.024 0.025 0.023 0.024 19,555,000 469,300 0.0240 0.744 0.744 0.775 0.713 0.744 630,604 0.7442 -4.00%
2001-11-20 0 0.025 0.025 0.026 0.024 0.030 27,740,000 750,030 0.0270 0.775 0.775 0.806 0.744 0.930 894,551 0.8384 -19.35%
2001-11-19 0 0.031 0.030 0.031 0.030 0.031 2,140,000 64,700 0.0302 0.961 0.930 0.961 0.930 0.961 69,010 0.9375 -3.13%
2001-11-16 0 0.032 0.031 0.032 0.031 0.032 5,100,000 158,105 0.0310 0.992 0.961 0.992 0.961 0.992 164,463 0.9613 3.23%
2001-11-15 0 0.031 0.029 0.031 0.030 0.031 390,000 11,810 0.0303 0.961 0.899 0.961 0.930 0.961 12,577 0.9390 3.33%
2001-11-14 0 0.030 0.029 0.030 0.029 0.030 5,505,000 159,750 0.0290 0.930 0.899 0.930 0.899 0.930 177,524 0.8999 3.45%
2001-11-13 0 0.029 0.029 0.030 0.029 0.029 1,700,000 49,300 0.0290 0.899 0.899 0.930 0.899 0.899 54,821 0.8993 0.00%
2001-11-12 0 0.029 0.029 0.030 0.029 0.029 1,200,000 34,800 0.0290 0.899 0.899 0.930 0.899 0.899 38,697 0.8993 0.00%
2001-11-09 0 0.029 0.029 0.030 0.029 0.030 4,175,000 121,875 0.0292 0.899 0.899 0.930 0.899 0.930 134,634 0.9052 3.57%
2001-11-08 0 0.028 0.028 0.029 0.028 0.029 1,195,000 33,465 0.0280 0.868 0.868 0.899 0.868 0.899 38,536 0.8684 -3.45%
2001-11-07 0 0.029 0.028 0.029 0.028 0.029 2,100,000 60,055 0.0286 0.899 0.868 0.899 0.868 0.899 67,720 0.8868 7.41%
2001-11-06 0 0.027 0.027 0.029 0.027 0.028 2,800,000 77,700 0.0278 0.837 0.837 0.899 0.837 0.868 90,294 0.8605 -6.90%
2001-11-05 0 0.029 0.028 0.029 0.028 0.029 800,000 22,445 0.0281 0.899 0.868 0.899 0.868 0.899 25,798 0.8700 0.00%
2001-11-02 0 0.029 0.028 0.030 0.028 0.030 3,940,000 115,720 0.0294 0.899 0.868 0.930 0.868 0.930 127,056 0.9108 0.00%
2001-11-01 0 0.029 0.029 0.030 0.029 0.030 2,995,000 86,970 0.0290 0.899 0.899 0.930 0.899 0.930 96,582 0.9005 3.57%
2001-10-31 0 0.028 0.028 0.029 0.028 0.029 1,290,000 36,420 0.0282 0.868 0.868 0.899 0.868 0.899 41,600 0.8755 -3.45%
2001-10-30 0 0.029 0.027 0.029 0.026 0.029 1,600,000 45,500 0.0284 0.899 0.837 0.899 0.806 0.899 51,596 0.8818 0.00%
2001-10-29 0 0.029 0.027 0.029 0.027 0.029 1,700,000 46,300 0.0272 0.899 0.837 0.899 0.837 0.899 54,821 0.8446 0.00%
2001-10-26 0 0.029 0.029 0.030 0.029 0.029 1,350,000 39,150 0.0290 0.899 0.899 0.930 0.899 0.899 43,534 0.8993 0.00%
2001-10-24 0 0.029 0.028 0.029 0.029 0.029 1,300,000 37,700 0.0290 0.899 0.868 0.899 0.899 0.899 41,922 0.8993 0.00%
2001-10-23 0 0.029 0.026 0.029 0.029 0.029 505,000 14,645 0.0290 0.899 0.806 0.899 0.899 0.899 16,285 0.8993 11.54%
2001-10-22 0 0.026 0.026 0.029 0.026 0.029 405,000 11,030 0.0272 0.806 0.806 0.899 0.806 0.899 13,060 0.8445 -7.14%
2001-10-19 0 0.028 0.027 0.029 0.027 0.029 790,000 22,030 0.0279 0.868 0.837 0.899 0.837 0.899 25,476 0.8647 0.00%
2001-10-18 0 0.028 0.026 0.028 0.027 0.028 1,400,000 39,100 0.0279 0.868 0.806 0.868 0.837 0.868 45,147 0.8661 3.70%
2001-10-17 0 0.027 0.026 0.028 0.027 0.027 100,000 2,700 0.0270 0.837 0.806 0.868 0.837 0.837 3,225 0.8373 -3.57%
2001-10-16 0 0.028 0.026 0.029 0.028 0.028 150,000 4,200 0.0280 0.868 0.806 0.899 0.868 0.868 4,837 0.8683 0.00%
2001-10-15 0 0.028 0.026 0.028 0.025 0.028 450,000 11,950 0.0266 0.868 0.806 0.868 0.775 0.868 14,511 0.8235 0.00%
2001-10-12 0 0.028 0.026 0.028 0.028 0.028 100,000 2,800 0.0280 0.868 0.806 0.868 0.868 0.868 3,225 0.8683 3.70%
2001-10-11 0 0.027 0.027 0.028 0.025 0.028 3,595,000 96,460 0.0268 0.837 0.837 0.868 0.775 0.868 115,930 0.8321 17.39%
2001-10-10 0 0.023 0.023 0.026 0.023 0.025 650,000 15,650 0.0241 0.713 0.713 0.806 0.713 0.775 20,961 0.7466 -11.54%
2001-10-09 0 0.026 0.024 0.026 0.025 0.026 1,500,000 37,730 0.0252 0.806 0.744 0.806 0.775 0.806 48,372 0.7800 4.00%
2001-10-08 0 0.025 0.022 0.025 0.022 0.025 350,000 8,300 0.0237 0.775 0.682 0.775 0.682 0.775 11,287 0.7354 0.00%
2001-10-05 0 0.025 0.023 0.025 0.023 0.025 3,135,000 74,065 0.0236 0.775 0.713 0.775 0.713 0.775 101,097 0.7326 4.17%
2001-10-04 0 0.024 0.023 0.024 0.023 0.024 705,000 16,220 0.0230 0.744 0.713 0.744 0.713 0.744 22,735 0.7134 9.09%
2001-10-03 0 0.022 0.022 0.024 0.022 0.024 650,000 14,900 0.0229 0.682 0.682 0.744 0.682 0.744 20,961 0.7108 -4.35%
2001-09-28 0 0.023 0.023 0.024 0.022 0.024 4,065,000 90,930 0.0224 0.713 0.713 0.744 0.682 0.744 131,087 0.6937 -4.17%
2001-09-27 0 0.024 0.022 0.024 0.022 0.024 805,000 18,970 0.0236 0.744 0.682 0.744 0.682 0.744 25,959 0.7308 0.00%
2001-09-26 0 0.024 0.022 0.024 0.022 0.024 520,000 11,870 0.0228 0.744 0.682 0.744 0.682 0.744 16,769 0.7079 0.00%
2001-09-25 0 0.024 0.022 0.024 0.024 0.024 1,650,000 39,600 0.0240 0.744 0.682 0.744 0.744 0.744 53,209 0.7442 0.00%
2001-09-24 0 0.024 0.022 0.024 0.022 0.024 600,000 13,800 0.0230 0.744 0.682 0.744 0.682 0.744 19,349 0.7132 9.09%
2001-09-21 0 0.022 0.022 0.023 0.022 0.022 1,600,000 35,200 0.0220 0.682 0.682 0.713 0.682 0.682 51,596 0.6822 0.00%
2001-09-20 0 0.022 0.022 0.023 0.021 0.023 500,000 11,050 0.0221 0.682 0.682 0.713 0.651 0.713 16,124 0.6853 4.76%
2001-09-19 0 0.021 0.021 0.023 0.021 0.023 500,000 10,900 0.0218 0.651 0.651 0.713 0.651 0.713 16,124 0.6760 0.00%
2001-09-18 0 0.021 0.021 0.023 0.021 0.024 1,990,000 42,890 0.0216 0.651 0.651 0.713 0.651 0.744 64,173 0.6684 -4.55%
2001-09-17 0 0.022 0.022 0.023 0.022 0.023 2,020,000 45,760 0.0227 0.682 0.682 0.713 0.682 0.713 65,140 0.7025 0.00%
2001-09-14 0 0.022 0.022 0.023 0.020 0.023 2,600,000 56,800 0.0218 0.682 0.682 0.713 0.620 0.713 83,844 0.6774 -12.00%
2001-09-13 0 0.025 0.022 0.025 0.022 0.025 810,000 18,440 0.0228 0.775 0.682 0.775 0.682 0.775 26,121 0.7060 8.70%
2001-09-12 0 0.023 0.022 0.024 0.022 0.023 6,900,000 156,520 0.0227 0.713 0.682 0.744 0.682 0.713 222,509 0.7034 -14.81%
2001-09-11 0 0.027 0.026 0.028 0.027 0.027 1,900,000 51,300 0.0270 0.837 0.806 0.868 0.837 0.837 61,271 0.8373 3.85%
2001-09-10 0 0.026 0.026 0.028 0.026 0.029 2,320,000 62,380 0.0269 0.806 0.806 0.868 0.806 0.899 74,815 0.8338 -7.14%
2001-09-07 0 0.028 0.028 0.029 0.028 0.029 355,000 10,140 0.0286 0.868 0.868 0.899 0.868 0.899 11,448 0.8857 -6.67%
2001-09-06 0 0.030 0.028 0.030 0.028 0.030 3,750,000 106,900 0.0285 0.930 0.868 0.930 0.868 0.930 120,929 0.8840 3.45%
2001-09-05 0 0.029 0.028 0.029 0.028 0.030 2,735,000 78,150 0.0286 0.899 0.868 0.899 0.868 0.930 88,197 0.8861 0.00%
2001-09-04 0 0.029 0.029 0.030 0.028 0.030 1,710,000 50,600 0.0296 0.899 0.899 0.930 0.868 0.930 55,144 0.9176 -6.45%
2001-09-03 0 0.031 0.029 0.031 0.029 0.032 8,750,000 259,200 0.0296 0.961 0.899 0.961 0.899 0.992 282,167 0.9186 0.00%
2001-08-31 0 0.031 0.030 0.031 0.030 0.032 2,400,000 73,300 0.0305 0.961 0.930 0.961 0.930 0.992 77,394 0.9471 -3.13%
2001-08-30 0 0.032 0.031 0.032 0.031 0.032 4,000,000 124,500 0.0311 0.992 0.961 0.992 0.961 0.992 128,991 0.9652 3.23%
2001-08-29 0 0.031 0.031 0.032 0.031 0.032 3,485,600 108,347 0.0311 0.961 0.961 0.992 0.961 0.992 112,403 0.9639 0.00%
2001-08-28 0 0.031 0.030 0.032 0.031 0.033 3,300,000 102,700 0.0311 0.961 0.930 0.992 0.961 1.023 106,417 0.9651 -3.13%
2001-08-27 0 0.032 0.031 0.032 0.031 0.032 9,915,000 315,725 0.0318 0.992 0.961 0.992 0.961 0.992 319,736 0.9875 3.23%
2001-08-24 0 0.031 0.031 0.032 0.031 0.032 1,600,000 50,100 0.0313 0.961 0.961 0.992 0.961 0.992 51,596 0.9710 -3.13%
2001-08-23 0 0.032 0.031 0.032 0.031 0.032 1,600,000 49,900 0.0312 0.992 0.961 0.992 0.961 0.992 51,596 0.9671 6.67%
2001-08-22 0 0.030 0.030 0.031 0.030 0.032 2,200,000 68,400 0.0311 0.930 0.930 0.961 0.930 0.992 70,945 0.9641 -6.25%
2001-08-21 0 0.032 0.032 0.033 0.032 0.033 910,000 29,520 0.0324 0.992 0.992 1.023 0.992 1.023 29,345 1.0059 3.23%
2001-08-20 0 0.031 0.031 0.033 0.031 0.033 2,710,000 86,730 0.0320 0.961 0.961 1.023 0.961 1.023 87,391 0.9924 -8.82%
2001-08-17 0 0.034 0.033 0.034 0.034 0.034 900,000 30,600 0.0340 1.054 1.023 1.054 1.054 1.054 29,023 1.0543 0.00%
2001-08-16 0 0.034 0.032 0.034 0.032 0.034 1,600,000 51,900 0.0324 1.054 0.992 1.054 0.992 1.054 51,596 1.0059 3.03%
2001-08-15 0 0.033 0.032 0.033 0.032 0.035 6,100,000 200,100 0.0328 1.023 0.992 1.023 0.992 1.085 196,711 1.0172 0.00%
2001-08-14 0 0.033 0.033 0.034 0.033 0.033 700,000 23,100 0.0330 1.023 1.023 1.054 1.023 1.023 22,573 1.0233 0.00%
2001-08-13 0 0.033 0.032 0.033 0.032 0.035 1,100,000 35,900 0.0326 1.023 0.992 1.023 0.992 1.085 35,472 1.0121 -5.71%
2001-08-10 0 0.035 0.033 0.035 0.032 0.035 4,440,000 145,730 0.0328 1.085 1.023 1.085 0.992 1.085 143,180 1.0178 6.06%
2001-08-09 0 0.033 0.032 0.034 0.032 0.035 1,900,000 62,700 0.0330 1.023 0.992 1.054 0.992 1.085 61,271 1.0233 -8.33%
2001-08-08 0 0.036 0.035 0.036 0.035 0.036 940,000 33,240 0.0354 1.116 1.085 1.116 1.085 1.116 30,313 1.0966 0.00%
2001-08-07 0 0.036 0.033 0.036 0.034 0.036 800,000 27,600 0.0345 1.116 1.023 1.116 1.054 1.116 25,798 1.0698 -2.70%
2001-08-06 0 0.037 0.034 0.037 0.034 0.038 1,800,000 62,800 0.0349 1.147 1.054 1.147 1.054 1.178 58,046 1.0819 0.00%
2001-08-03 0 0.037 0.036 0.038 0.036 0.037 1,100,000 40,500 0.0368 1.147 1.116 1.178 1.116 1.147 35,472 1.1417 0.00%
2001-08-02 0 0.037 0.036 0.038 0.037 0.038 900,000 33,700 0.0374 1.147 1.116 1.178 1.147 1.178 29,023 1.1612 -2.63%
2001-08-01 0 0.038 0.038 0.039 0.038 0.038 600,000 22,800 0.0380 1.178 1.178 1.209 1.178 1.178 19,349 1.1784 0.00%
2001-07-31 0 0.038 0.037 0.039 0.037 0.038 1,080,000 40,340 0.0374 1.178 1.147 1.209 1.147 1.178 34,828 1.1583 5.56%
2001-07-30 0 0.036 0.036 0.038 0.036 0.038 875,000 32,850 0.0375 1.116 1.116 1.178 1.116 1.178 28,217 1.1642 -2.70%
2001-07-27 0 0.037 0.035 0.037 0.037 0.037 650,000 24,050 0.0370 1.147 1.085 1.147 1.147 1.147 20,961 1.1474 5.71%
2001-07-26 0 0.035 0.035 0.037 0.035 0.037 1,320,000 46,600 0.0353 1.085 1.085 1.147 1.085 1.147 42,567 1.0947 0.00%
2001-07-24 0 0.035 0.035 0.036 0.034 0.036 1,510,000 52,650 0.0349 1.085 1.085 1.116 1.054 1.116 48,694 1.0812 0.00%
2001-07-23 0 0.035 0.035 0.037 0.035 0.038 1,433,100 51,637 0.0360 1.085 1.085 1.147 1.085 1.178 46,214 1.1173 -7.89%
2001-07-20 0 0.038 0.036 0.038 0.035 0.038 980,000 35,780 0.0365 1.178 1.116 1.178 1.085 1.178 31,603 1.1322 5.56%
2001-07-19 0 0.036 0.035 0.036 0.035 0.036 3,600,000 128,000 0.0356 1.116 1.085 1.116 1.085 1.116 116,092 1.1026 -2.70%
2001-07-18 0 0.037 0.037 0.038 0.036 0.039 2,700,000 99,800 0.0370 1.147 1.147 1.178 1.116 1.209 87,069 1.1462 -7.50%
2001-07-17 0 0.040 0.038 0.040 0.036 0.040 1,300,000 50,540 0.0389 1.240 1.178 1.240 1.116 1.240 41,922 1.2056 -2.44%
2001-07-16 0 0.041 0.040 0.041 0.040 0.041 3,000,000 120,600 0.0402 1.271 1.240 1.271 1.240 1.271 96,743 1.2466 2.50%
2001-07-13 0 0.040 0.039 0.042 0.039 0.043 2,000,000 80,300 0.0402 1.240 1.209 1.302 1.209 1.333 64,495 1.2451 0.00%
2001-07-12 0 0.040 0.040 0.041 0.039 0.040 2,540,000 101,550 0.0400 1.240 1.240 1.271 1.209 1.240 81,909 1.2398 0.00%
2001-07-11 0 0.040 0.039 0.040 0.040 0.040 800,000 32,000 0.0400 1.240 1.209 1.240 1.240 1.240 25,798 1.2404 0.00%
2001-07-10 0 0.040 0.039 0.041 0.039 0.040 900,000 35,400 0.0393 1.240 1.209 1.271 1.209 1.240 29,023 1.2197 0.00%
2001-07-09 0 0.040 0.040 0.042 0.040 0.042 4,250,000 173,090 0.0407 1.240 1.240 1.302 1.240 1.302 137,053 1.2629 -6.98%
2001-07-05 0 0.043 0.042 0.043 0.042 0.043 2,360,000 99,580 0.0422 1.333 1.302 1.333 1.302 1.333 76,105 1.3085 0.00%
2001-07-04 0 0.043 0.042 0.043 0.041 0.043 1,900,000 79,600 0.0419 1.333 1.302 1.333 1.271 1.333 61,271 1.2992 0.00%
2001-07-03 0 0.043 0.042 0.043 0.042 0.043 1,360,000 57,430 0.0422 1.333 1.302 1.333 1.302 1.333 43,857 1.3095 0.00%
2001-06-29 0 0.043 0.043 0.045 0.043 0.043 2,245,000 96,535 0.0430 1.333 1.333 1.395 1.333 1.333 72,396 1.3334 0.00%
2001-06-28 0 0.043 0.043 0.045 0.043 0.044 3,330,000 146,020 0.0438 1.333 1.333 1.395 1.333 1.364 107,385 1.3598 -2.27%
2001-06-27 0 0.044 0.044 0.045 0.043 0.045 4,395,000 194,080 0.0442 1.364 1.364 1.395 1.333 1.395 141,729 1.3694 2.33%
2001-06-26 0 0.043 0.042 0.044 0.043 0.043 1,300,000 56,000 0.0431 1.333 1.302 1.364 1.333 1.333 41,922 1.3358 -4.44%
2001-06-22 0 0.045 0.043 0.045 0.043 0.047 4,210,000 188,250 0.0447 1.395 1.333 1.395 1.333 1.457 135,763 1.3866 2.27%
2001-06-21 0 0.044 0.043 0.044 0.043 0.044 3,100,000 136,100 0.0439 1.364 1.333 1.364 1.333 1.364 99,968 1.3614 4.76%
2001-06-20 0 0.042 0.042 0.044 0.042 0.043 700,000 30,000 0.0429 1.302 1.302 1.364 1.302 1.333 22,573 1.3290 -2.33%
2001-06-19 0 0.043 0.042 0.044 0.041 0.044 5,250,000 221,350 0.0422 1.333 1.302 1.364 1.271 1.364 169,300 1.3074 -2.27%
2001-06-18 0 0.044 0.041 0.044 0.042 0.045 2,600,000 110,340 0.0424 1.364 1.271 1.364 1.302 1.395 83,844 1.3160 2.33%
2001-06-15 0 0.043 0.043 0.044 0.040 0.044 7,390,000 304,850 0.0413 1.333 1.333 1.364 1.240 1.364 238,310 1.2792 0.00%
2001-06-14 0 0.043 0.042 0.046 0.043 0.049 15,030,000 688,090 0.0458 1.333 1.302 1.426 1.333 1.519 484,683 1.4197 -14.00%
2001-06-13 0 0.050 0.047 0.050 0.047 0.050 12,150,000 587,300 0.0483 1.550 1.457 1.550 1.457 1.550 391,810 1.4989 -1.96%
2001-06-12 0 0.051 0.050 0.051 0.050 0.053 14,230,000 722,000 0.0507 1.582 1.550 1.582 1.550 1.644 458,885 1.5734 -1.92%
2001-06-11 0 0.052 0.051 0.052 0.050 0.053 26,035,000 1,340,210 0.0515 1.613 1.582 1.613 1.550 1.644 839,569 1.5963 4.00%
2001-06-08 0 0.050 0.050 0.051 0.049 0.050 22,960,000 1,145,870 0.0499 1.550 1.550 1.582 1.519 1.550 740,407 1.5476 4.17%
2001-06-07 0 0.048 0.047 0.048 0.046 0.048 7,800,000 363,800 0.0466 1.488 1.457 1.488 1.426 1.488 251,532 1.4463 -2.04%
2001-06-06 0 0.049 0.047 0.049 0.046 0.049 13,760,000 650,980 0.0473 1.519 1.457 1.519 1.426 1.519 443,728 1.4671 2.08%
2001-06-05 0 0.048 0.048 0.049 0.046 0.048 12,150,000 570,775 0.0470 1.488 1.488 1.519 1.426 1.488 391,810 1.4568 0.00%
2001-06-04 0 0.048 0.046 0.048 0.047 0.050 12,000,000 581,750 0.0485 1.488 1.426 1.488 1.457 1.550 386,972 1.5033 -2.04%
2001-06-01 0 0.049 0.048 0.049 0.047 0.050 19,885,000 971,795 0.0489 1.519 1.488 1.519 1.457 1.550 641,245 1.5155 2.08%
2001-05-31 0 0.048 0.047 0.048 0.046 0.051 24,960,000 1,218,590 0.0488 1.488 1.457 1.488 1.426 1.582 804,903 1.5140 -5.88%
2001-05-30 0 0.051 0.051 0.052 0.049 0.054 65,245,000 3,373,500 0.0517 1.582 1.582 1.613 1.519 1.675 2,104,001 1.6034 8.51%
2001-05-29 0 0.047 0.047 0.048 0.047 0.050 11,030,000 529,710 0.0480 1.457 1.457 1.488 1.457 1.550 355,692 1.4892 -7.84%
2001-05-28 0 0.051 0.050 0.051 0.046 0.051 10,720,000 521,940 0.0487 1.582 1.550 1.582 1.426 1.582 345,695 1.5098 6.25%
2001-05-25 0 0.048 0.047 0.049 0.048 0.053 15,965,000 808,180 0.0506 1.488 1.457 1.519 1.488 1.644 514,835 1.5698 -4.00%
2001-05-24 0 0.050 0.049 0.050 0.043 0.050 10,670,000 512,360 0.0480 1.550 1.519 1.550 1.333 1.550 344,083 1.4891 21.95%
2001-05-23 0 0.041 0.041 0.043 0.039 0.042 7,625,000 311,090 0.0408 1.271 1.271 1.333 1.209 1.302 245,889 1.2652 5.13%
2001-05-22 0 0.039 0.038 0.040 0.038 0.039 1,540,000 59,760 0.0388 1.209 1.178 1.240 1.178 1.209 49,661 1.2033 5.41%
2001-05-21 0 0.037 0.037 0.038 0.036 0.037 1,600,000 59,000 0.0369 1.147 1.147 1.178 1.116 1.147 51,596 1.1435 2.78%
2001-05-18 0 0.036 0.036 0.038 0.036 0.039 2,350,000 85,450 0.0364 1.116 1.116 1.178 1.116 1.209 75,782 1.1276 -5.26%
2001-05-17 0 0.038 0.036 0.040 0.036 0.038 1,830,000 68,980 0.0377 1.178 1.116 1.240 1.116 1.178 59,013 1.1689 2.70%
2001-05-16 0 0.037 0.036 0.037 0.037 0.037 200,000 7,400 0.0370 1.147 1.116 1.147 1.147 1.147 6,450 1.1474 -2.63%
2001-05-15 0 0.038 0.036 0.038 0.037 0.038 3,180,000 117,990 0.0371 1.178 1.116 1.178 1.147 1.178 102,548 1.1506 5.56%
2001-05-14 0 0.036 0.035 0.038 0.035 0.037 2,740,000 98,640 0.0360 1.116 1.085 1.178 1.085 1.147 88,359 1.1164 -2.70%
2001-05-11 0 0.037 0.035 0.037 0.037 0.037 1,100,000 40,700 0.0370 1.147 1.085 1.147 1.147 1.147 35,472 1.1474 2.78%
2001-05-10 0 0.036 0.036 0.038 0.035 0.036 2,850,000 101,550 0.0356 1.116 1.116 1.178 1.085 1.116 91,906 1.1049 2.86%
2001-05-09 0 0.035 0.035 0.037 0.035 0.036 1,600,000 57,500 0.0359 1.085 1.085 1.147 1.085 1.116 51,596 1.1144 -5.41%
2001-05-08 0 0.037 0.035 0.037 0.036 0.037 500,000 18,200 0.0364 1.147 1.085 1.147 1.116 1.147 16,124 1.1288 2.78%
2001-05-07 0 0.036 0.035 0.037 0.036 0.037 2,200,000 80,400 0.0365 1.116 1.085 1.147 1.116 1.147 70,945 1.1333 0.00%
2001-05-04 0 0.036 0.036 0.038 0.036 0.037 2,600,000 94,300 0.0363 1.116 1.116 1.178 1.116 1.147 83,844 1.1247 -2.70%
2001-05-03 0 0.037 0.037 0.038 0.036 0.038 8,595,000 316,425 0.0368 1.147 1.147 1.178 1.116 1.178 277,169 1.1416 -2.63%
2001-05-02 0 0.038 0.038 0.040 0.038 0.040 3,135,000 123,830 0.0395 1.178 1.178 1.240 1.178 1.240 101,097 1.2249 0.00%
2001-04-27 0 0.038 0.036 0.039 0.036 0.039 1,500,000 56,500 0.0377 1.178 1.116 1.209 1.116 1.209 48,372 1.1680 0.00%
2001-04-26 0 0.038 0.038 0.039 0.035 0.041 13,600,000 509,800 0.0375 1.178 1.178 1.209 1.085 1.271 438,569 1.1624 15.15%
2001-04-25 0 0.033 0.033 0.035 0.032 0.036 15,485,000 512,485 0.0331 1.023 1.023 1.085 0.992 1.116 499,356 1.0263 6.45%
2001-04-24 0 0.031 0.031 0.034 0.031 0.034 1,125,000 35,460 0.0315 0.961 0.961 1.054 0.961 1.054 36,279 0.9774 -3.13%
2001-04-23 0 0.032 0.032 0.035 0.032 0.034 2,800,000 91,600 0.0327 0.992 0.992 1.085 0.992 1.054 90,294 1.0145 -5.88%
2001-04-20 0 0.034 0.034 0.035 0.032 0.034 2,100,000 70,000 0.0333 1.054 1.054 1.085 0.992 1.054 67,720 1.0337 9.68%
2001-04-19 0 0.031 0.031 0.034 0.031 0.035 3,500,000 119,665 0.0342 0.961 0.961 1.054 0.961 1.085 112,867 1.0602 -3.13%
2001-04-18 0 0.032 0.032 0.034 0.032 0.033 1,500,000 48,300 0.0322 0.992 0.992 1.054 0.992 1.023 48,372 0.9985 -3.03%
2001-04-17 0 0.033 0.030 0.034 0.030 0.033 3,700,000 120,900 0.0327 1.023 0.930 1.054 0.930 1.023 119,316 1.0133 -5.71%
2001-04-12 0 0.035 0.033 0.035 0.035 0.035 200,000 7,000 0.0350 1.085 1.023 1.085 1.085 1.085 6,450 1.0853 6.06%
2001-04-11 0 0.033 0.033 0.037 0.031 0.033 700,000 22,100 0.0316 1.023 1.023 1.147 0.961 1.023 22,573 0.9790 10.00%
2001-04-10 0 0.030 0.029 0.034 0.030 0.034 300,000 9,400 0.0313 0.930 0.899 1.054 0.930 1.054 9,674 0.9716 0.00%
2001-04-09 0 0.030 0.028 0.034 0.030 0.032 3,300,000 100,600 0.0305 0.930 0.868 1.054 0.930 0.992 106,417 0.9453 -6.25%
2001-04-06 0 0.032 0.032 0.034 0.032 0.035 3,730,000 122,260 0.0328 0.992 0.992 1.054 0.992 1.085 120,284 1.0164 -13.51%
2001-04-04 0 0.037 0.031 0.037 0.030 0.037 2,250,000 73,150 0.0325 1.147 0.961 1.147 0.930 1.147 72,557 1.0082 19.35%
2001-04-03 0 0.031 0.031 0.033 0.030 0.033 5,245,000 167,545 0.0319 0.961 0.961 1.023 0.930 1.023 169,139 0.9906 -3.13%
2001-04-02 0 0.032 0.032 0.033 0.032 0.035 5,900,000 192,700 0.0327 0.992 0.992 1.023 0.992 1.085 190,261 1.0128 -13.51%
2001-03-30 0 0.037 0.034 0.037 0.036 0.037 600,000 21,700 0.0362 1.147 1.054 1.147 1.116 1.147 19,349 1.1215 5.71%
2001-03-29 0 0.035 0.034 0.037 0.033 0.035 600,000 20,800 0.0347 1.085 1.054 1.147 1.023 1.085 19,349 1.0750 2.94%
2001-03-28 0 0.034 0.034 0.035 0.034 0.037 700,000 24,400 0.0349 1.054 1.054 1.085 1.054 1.147 22,573 1.0809 -8.11%
2001-03-27 0 0.037 0.034 0.037 0.034 0.037 800,000 28,200 0.0353 1.147 1.054 1.147 1.054 1.147 25,798 1.0931 5.71%
2001-03-26 0 0.035 0.033 0.035 0.034 0.035 2,600,000 88,600 0.0341 1.085 1.023 1.085 1.054 1.085 83,844 1.0567 0.00%
2001-03-23 0 0.035 0.034 0.035 0.035 0.036 1,130,000 39,750 0.0352 1.085 1.054 1.085 1.085 1.116 36,440 1.0908 0.00%
2001-03-22 0 0.035 0.034 0.035 0.033 0.035 400,000 13,740 0.0344 1.085 1.054 1.085 1.023 1.085 12,899 1.0652 -2.78%
2001-03-21 0 0.036 0.036 0.037 0.036 0.037 1,800,000 64,900 0.0361 1.116 1.116 1.147 1.116 1.147 58,046 1.1181 -5.26%
2001-03-20 0 0.038 0.036 0.038 0.036 0.039 4,456,810 162,244 0.0364 1.178 1.116 1.178 1.116 1.209 143,722 1.1289 0.00%
2001-03-19 0 0.038 0.036 0.038 0.039 0.039 100,000 3,900 0.0390 1.178 1.116 1.178 1.209 1.209 3,225 1.2094 0.00%
2001-03-16 0 0.038 0.036 0.037 0.036 0.038 900,000 32,600 0.0362 1.178 1.116 1.147 1.116 1.178 29,023 1.1232 -2.56%
2001-03-15 0 0.039 0.036 0.039 0.036 0.039 900,000 32,700 0.0363 1.209 1.116 1.209 1.116 1.209 29,023 1.1267 -2.50%
2001-03-14 0 0.040 0.036 0.040 0.037 0.040 1,250,000 48,350 0.0387 1.240 1.116 1.240 1.147 1.240 40,310 1.1995 0.00%
2001-03-13 0 0.040 0.036 0.040 0.036 0.040 850,000 32,100 0.0378 1.240 1.116 1.240 1.116 1.240 27,411 1.1711 5.26%
2001-03-12 0 0.038 0.038 0.039 0.038 0.040 2,100,000 81,000 0.0386 1.178 1.178 1.209 1.178 1.240 67,720 1.1961 -5.00%
2001-03-09 0 0.040 0.039 0.040 0.039 0.041 4,500,000 176,900 0.0393 1.240 1.209 1.240 1.209 1.271 145,115 1.2190 0.00%
2001-03-08 0 0.040 0.039 0.040 0.039 0.040 550,000 21,850 0.0397 1.240 1.209 1.240 1.209 1.240 17,736 1.2319 0.00%
2001-03-07 0 0.040 0.039 0.040 0.039 0.041 2,600,000 101,960 0.0392 1.240 1.209 1.240 1.209 1.271 83,844 1.2161 2.56%
2001-03-06 0 0.039 0.039 0.040 0.039 0.041 3,870,000 154,380 0.0399 1.209 1.209 1.240 1.209 1.271 124,799 1.2370 -2.50%
2001-03-05 0 0.040 0.039 0.040 0.039 0.041 12,980,000 507,020 0.0391 1.240 1.209 1.240 1.209 1.271 418,575 1.2113 0.00%
2001-03-02 0 0.040 0.038 0.040 0.039 0.041 5,370,000 211,070 0.0393 1.240 1.178 1.240 1.209 1.271 173,170 1.2189 -2.44%
2001-03-01 0 0.041 0.040 0.041 0.040 0.042 5,050,000 206,330 0.0409 1.271 1.240 1.271 1.240 1.302 162,851 1.2670 -4.65%
2001-02-28 0 0.043 0.041 0.043 0.041 0.043 4,200,000 176,200 0.0420 1.333 1.271 1.333 1.271 1.333 135,440 1.3009 -2.27%
2001-02-27 0 0.044 0.043 0.044 0.043 0.044 2,650,000 114,150 0.0431 1.364 1.333 1.364 1.333 1.364 85,456 1.3358 0.00%
2001-02-26 0 0.044 0.042 0.044 0.042 0.044 5,840,000 250,220 0.0428 1.364 1.302 1.364 1.302 1.364 188,327 1.3286 0.00%
2001-02-23 0 0.044 0.043 0.044 0.042 0.044 3,400,000 143,800 0.0423 1.364 1.333 1.364 1.302 1.364 109,642 1.3115 0.00%
2001-02-22 0 0.044 0.042 0.044 0.042 0.044 1,450,000 61,650 0.0425 1.364 1.302 1.364 1.302 1.364 46,759 1.3185 2.33%
2001-02-21 0 0.043 0.043 0.045 0.043 0.045 3,505,000 153,615 0.0438 1.333 1.333 1.395 1.333 1.395 113,028 1.3591 -4.44%
2001-02-20 0 0.045 0.044 0.045 0.043 0.045 5,640,000 248,160 0.0440 1.395 1.364 1.395 1.333 1.395 181,877 1.3644 4.65%
2001-02-19 0 0.043 0.043 0.045 0.043 0.046 6,360,000 276,710 0.0435 1.333 1.333 1.395 1.333 1.426 205,095 1.3492 -4.44%
2001-02-16 0 0.045 0.043 0.045 0.043 0.049 17,040,000 792,100 0.0465 1.395 1.333 1.395 1.333 1.519 549,501 1.4415 0.00%
2001-02-15 0 0.045 0.044 0.046 0.042 0.046 11,920,000 523,100 0.0439 1.395 1.364 1.426 1.302 1.426 384,393 1.3608 4.65%
2001-02-14 0 0.043 0.041 0.043 0.041 0.043 7,550,000 313,450 0.0415 1.333 1.271 1.333 1.271 1.333 243,470 1.2874 0.00%
2001-02-13 0 0.043 0.042 0.043 0.040 0.043 32,725,000 1,337,975 0.0409 1.333 1.302 1.333 1.240 1.333 1,055,306 1.2679 7.50%
2001-02-12 0 0.040 0.039 0.040 0.039 0.042 5,590,000 223,740 0.0400 1.240 1.209 1.240 1.209 1.302 180,265 1.2412 -2.44%
2001-02-09 0 0.041 0.040 0.041 0.040 0.041 6,280,000 251,350 0.0400 1.271 1.240 1.271 1.240 1.271 202,516 1.2411 2.50%
2001-02-08 0 0.040 0.040 0.041 0.038 0.041 3,235,000 128,100 0.0396 1.240 1.240 1.271 1.178 1.271 104,321 1.2279 -2.44%
2001-02-07 0 0.041 0.039 0.041 0.039 0.043 6,755,000 274,445 0.0406 1.271 1.209 1.271 1.209 1.333 217,833 1.2599 -2.38%
2001-02-06 0 0.042 0.042 0.043 0.040 0.045 14,368,234 614,173 0.0427 1.302 1.302 1.333 1.240 1.395 463,342 1.3255 5.00%
2001-02-05 0 0.040 0.039 0.040 0.038 0.040 3,350,000 130,990 0.0391 1.240 1.209 1.240 1.178 1.240 108,030 1.2125 0.00%
2001-02-02 0 0.040 0.039 0.040 0.039 0.041 5,400,000 212,100 0.0393 1.240 1.209 1.240 1.209 1.271 174,138 1.2180 0.00%
2001-02-01 0 0.040 0.038 0.040 0.038 0.040 13,900,000 534,200 0.0384 1.240 1.178 1.240 1.178 1.240 448,243 1.1918 2.56%
2001-01-31 0 0.039 0.038 0.040 0.038 0.040 16,160,000 626,730 0.0388 1.209 1.178 1.240 1.178 1.240 521,123 1.2027 -2.50%
2001-01-30 0 0.040 0.039 0.040 0.038 0.040 5,020,000 196,600 0.0392 1.240 1.209 1.240 1.178 1.240 161,883 1.2145 0.00%
2001-01-29 0 0.040 0.039 0.040 0.038 0.040 2,850,000 111,100 0.0390 1.240 1.209 1.240 1.178 1.240 91,906 1.2088 -2.44%
2001-01-23 0 0.041 0.040 0.041 0.040 0.041 200,000 8,100 0.0405 1.271 1.240 1.271 1.240 1.271 6,450 1.2559 0.00%
2001-01-22 0 0.041 0.040 0.041 0.040 0.041 4,920,000 197,220 0.0401 1.271 1.240 1.271 1.240 1.271 158,659 1.2430 0.00%
2001-01-19 0 0.041 0.040 0.041 0.040 0.041 8,870,000 356,600 0.0402 1.271 1.240 1.271 1.240 1.271 286,037 1.2467 5.13%
2001-01-18 0 0.039 0.038 0.040 0.037 0.040 8,330,000 317,790 0.0382 1.209 1.178 1.240 1.147 1.240 268,623 1.1830 5.41%
2001-01-17 0 0.037 0.037 0.038 0.037 0.039 1,855,000 69,035 0.0372 1.147 1.147 1.178 1.147 1.209 59,819 1.1541 -2.63%
2001-01-16 0 0.038 0.037 0.039 0.037 0.038 600,000 22,500 0.0375 1.178 1.147 1.209 1.147 1.178 19,349 1.1629 0.00%
2001-01-15 0 0.038 0.038 0.039 0.038 0.039 3,550,000 135,100 0.0381 1.178 1.178 1.209 1.178 1.209 114,479 1.1801 0.00%
2001-01-12 0 0.038 0.038 0.040 0.038 0.041 7,521,600 296,242 0.0394 1.178 1.178 1.240 1.178 1.271 242,554 1.2213 -7.32%
2001-01-11 0 0.041 0.039 0.041 0.039 0.041 7,210,000 286,910 0.0398 1.271 1.209 1.271 1.209 1.271 232,506 1.2340 0.00%
2001-01-10 0 0.041 0.040 0.041 0.040 0.041 6,330,000 253,630 0.0401 1.271 1.240 1.271 1.240 1.271 204,128 1.2425 -2.38%
2001-01-09 0 0.042 0.040 0.042 0.039 0.042 11,280,000 452,200 0.0401 1.302 1.240 1.302 1.209 1.302 363,754 1.2431 0.00%
2001-01-08 0 0.042 0.040 0.042 0.038 0.043 14,630,000 586,400 0.0401 1.302 1.240 1.302 1.178 1.333 471,784 1.2429 5.00%
2001-01-05 0 0.040 0.039 0.040 0.038 0.040 12,835,000 497,200 0.0387 1.240 1.209 1.240 1.178 1.240 413,899 1.2013 2.56%
2001-01-04 0 0.039 0.038 0.039 0.037 0.039 7,470,000 284,220 0.0380 1.209 1.178 1.209 1.147 1.209 240,890 1.1799 8.33%
2001-01-03 0 0.036 0.036 0.038 0.036 0.038 305,000 11,180 0.0367 1.116 1.116 1.178 1.116 1.178 9,836 1.1367 -5.26%
2001-01-02 0 0.038 0.036 0.038 0.037 0.038 2,910,000 108,310 0.0372 1.178 1.116 1.178 1.147 1.178 93,841 1.1542 0.00%
2000-12-29 0 0.038 0.038 0.039 0.037 0.040 6,800,000 258,500 0.0380 1.178 1.178 1.209 1.147 1.240 219,284 1.1788 2.70%
2000-12-28 0 0.037 0.037 0.038 0.037 0.038 2,140,000 80,320 0.0375 1.147 1.147 1.178 1.147 1.178 69,010 1.1639 -2.63%
2000-12-27 0 0.038 0.037 0.038 0.037 0.040 6,700,000 252,100 0.0376 1.178 1.147 1.178 1.147 1.240 216,060 1.1668 -5.00%
2000-12-22 0 0.040 0.039 0.040 0.039 0.042 4,700,000 185,100 0.0394 1.240 1.209 1.240 1.209 1.302 151,564 1.2213 -2.44%
2000-12-21 0 0.041 0.039 0.041 0.039 0.045 5,360,000 215,800 0.0403 1.271 1.209 1.271 1.209 1.395 172,848 1.2485 2.50%
2000-12-20 0 0.040 0.038 0.040 0.037 0.040 4,440,000 170,930 0.0385 1.240 1.178 1.240 1.147 1.240 143,180 1.1938 -2.44%
2000-12-19 0 0.041 0.038 0.041 0.038 0.041 4,240,000 165,520 0.0390 1.271 1.178 1.271 1.178 1.271 136,730 1.2106 7.89%
2000-12-18 0 0.038 0.038 0.041 0.038 0.040 10,508,600 408,748 0.0389 1.178 1.178 1.271 1.178 1.240 338,878 1.2062 -9.52%
2000-12-15 0 0.042 0.040 0.042 0.038 0.043 24,510,000 1,008,170 0.0411 1.302 1.240 1.302 1.178 1.333 790,391 1.2755 2.44%
2000-12-14 0 0.041 0.041 0.043 0.041 0.045 6,870,000 289,480 0.0421 1.271 1.271 1.333 1.271 1.395 221,542 1.3067 -6.82%
2000-12-13 0 0.044 0.043 0.044 0.043 0.045 1,220,000 52,700 0.0432 1.364 1.333 1.364 1.333 1.395 39,342 1.3395 -2.22%
2000-12-12 0 0.045 0.043 0.045 0.043 0.047 9,900,000 436,900 0.0441 1.395 1.333 1.395 1.333 1.457 319,252 1.3685 -2.17%
2000-12-11 0 0.046 0.046 0.047 0.046 0.047 1,250,000 57,600 0.0461 1.426 1.426 1.457 1.426 1.457 40,310 1.4289 -2.13%
2000-12-08 0 0.047 0.044 0.047 0.044 0.047 1,500,000 68,350 0.0456 1.457 1.364 1.457 1.364 1.457 48,372 1.4130 2.17%
2000-12-07 0 0.046 0.044 0.046 0.043 0.046 4,900,000 216,800 0.0442 1.426 1.364 1.426 1.333 1.426 158,014 1.3720 -2.13%
2000-12-06 0 0.047 0.045 0.047 0.045 0.047 1,850,000 83,950 0.0454 1.457 1.395 1.457 1.395 1.457 59,658 1.4072 0.00%
2000-12-05 0 0.047 0.043 0.047 0.043 0.048 4,010,000 178,370 0.0445 1.457 1.333 1.457 1.333 1.488 129,313 1.3794 0.00%
2000-12-04 0 0.047 0.044 0.047 0.042 0.047 4,150,000 183,140 0.0441 1.457 1.364 1.457 1.302 1.457 133,828 1.3685 -4.08%
2000-12-01 0 0.049 0.046 0.049 0.041 0.050 6,110,000 288,340 0.0472 1.519 1.426 1.519 1.271 1.550 197,033 1.4634 11.36%
2000-11-30 0 0.044 0.042 0.044 0.041 0.044 5,240,000 219,810 0.0419 1.364 1.302 1.364 1.271 1.364 168,978 1.3008 0.00%
2000-11-29 0 0.044 0.041 0.044 0.041 0.045 6,400,000 270,900 0.0423 1.364 1.271 1.364 1.271 1.395 206,385 1.3126 0.00%
2000-11-28 0 0.044 0.043 0.044 0.043 0.046 6,270,000 275,910 0.0440 1.364 1.333 1.364 1.333 1.426 202,193 1.3646 -2.22%
2000-11-27 0 0.045 0.045 0.046 0.045 0.046 5,410,000 245,380 0.0454 1.395 1.395 1.426 1.395 1.426 174,460 1.4065 -4.26%
2000-11-24 0 0.047 0.046 0.048 0.045 0.049 21,970,000 1,014,540 0.0462 1.457 1.426 1.488 1.395 1.519 708,482 1.4320 -2.08%
2000-11-23 0 0.048 0.047 0.049 0.047 0.049 6,565,000 310,405 0.0473 1.488 1.457 1.519 1.457 1.519 211,706 1.4662 -4.00%
2000-11-22 0 0.050 0.047 0.051 0.046 0.050 11,080,000 524,480 0.0473 1.550 1.457 1.582 1.426 1.550 357,304 1.4679 2.04%
2000-11-21 0 0.049 0.049 0.050 0.047 0.050 2,250,000 111,100 0.0494 1.519 1.519 1.550 1.457 1.550 72,557 1.5312 -2.00%
2000-11-20 0 0.050 0.050 0.051 0.048 0.052 4,200,000 207,400 0.0494 1.550 1.550 1.582 1.488 1.613 135,440 1.5313 4.17%
2000-11-17 0 0.048 0.047 0.048 0.046 0.052 18,890,000 921,750 0.0488 1.488 1.457 1.488 1.426 1.613 609,159 1.5132 2.13%
2000-11-16 0 0.047 0.047 0.049 0.047 0.049 1,600,000 76,760 0.0480 1.457 1.457 1.519 1.457 1.519 51,596 1.4877 0.00%
2000-11-15 0 0.047 0.047 0.048 0.047 0.049 4,350,000 206,660 0.0475 1.457 1.457 1.488 1.457 1.519 140,277 1.4732 -6.00%
2000-11-14 0 0.050 0.048 0.050 0.047 0.051 10,250,000 496,820 0.0485 1.550 1.488 1.550 1.457 1.582 330,539 1.5031 -1.96%
2000-11-13 0 0.051 0.049 0.051 0.048 0.051 5,050,000 249,550 0.0494 1.582 1.519 1.582 1.488 1.582 162,851 1.5324 2.00%
2000-11-10 0 0.050 0.050 0.051 0.050 0.052 11,140,000 564,015 0.0506 1.550 1.550 1.582 1.550 1.613 359,239 1.5700 -1.96%
2000-11-09 0 0.051 0.050 0.051 0.050 0.053 34,600,000 1,748,685 0.0505 1.582 1.550 1.582 1.550 1.644 1,115,770 1.5672 -3.77%
2000-11-08 0 0.053 0.051 0.053 0.050 0.056 17,830,000 943,450 0.0529 1.644 1.582 1.644 1.550 1.737 574,976 1.6408 0.00%
2000-11-07 0 0.053 0.052 0.054 0.050 0.054 14,790,000 760,780 0.0514 1.644 1.613 1.675 1.550 1.675 476,943 1.5951 3.92%
2000-11-06 0 0.051 0.049 0.052 0.050 0.056 8,630,000 453,580 0.0526 1.582 1.519 1.613 1.550 1.737 278,298 1.6298 -10.53%
2000-11-03 0 0.057 0.055 0.057 0.050 0.060 24,255,000 1,372,935 0.0566 1.768 1.706 1.768 1.550 1.861 782,168 1.7553 1.79%
2000-11-02 0 0.056 0.054 0.056 0.054 0.070 26,410,000 1,601,440 0.0606 1.737 1.675 1.737 1.675 2.171 851,662 1.8804 -13.85%
2000-11-01 0 0.065 0.064 0.065 0.060 0.083 68,611,000 4,636,520 0.0676 2.016 1.985 2.016 1.861 2.574 2,212,547 2.0956 16.07%
2000-10-31 1 0.056 - - - - 0 0 - 1.737 - - - - 0 - 0.00%
2000-10-30 1 0.056 - - - - 0 0 - 1.737 - - - - 0 - 0.00%
2000-10-27 1 0.056 - - - - 0 0 - 1.737 - - - - 0 - 0.00%
2000-10-26 0 0.056 0.054 0.056 0.053 0.057 12,295,000 673,575 0.0548 1.737 1.675 1.737 1.644 1.768 396,485 1.6989 0.00%
2000-10-25 0 0.056 0.054 0.056 0.053 0.060 32,440,000 1,693,690 0.0522 1.737 1.675 1.737 1.644 1.861 1,046,115 1.6190 -5.08%
2000-10-24 0 0.059 0.058 0.059 0.055 0.061 44,670,000 2,623,855 0.0587 1.830 1.799 1.830 1.706 1.892 1,440,505 1.8215 1.72%
2000-10-23 0 0.058 0.050 0.060 0.048 0.058 10,600,000 558,470 0.0527 1.799 1.550 1.861 1.488 1.799 341,826 1.6338 20.83%
2000-10-20 0 0.048 0.048 0.051 0.048 0.052 8,570,000 416,450 0.0486 1.488 1.488 1.582 1.488 1.613 276,363 1.5069 -4.00%
2000-10-19 0 0.050 0.047 0.050 0.046 0.051 9,490,000 468,500 0.0494 1.550 1.457 1.550 1.426 1.582 306,031 1.5309 4.17%
2000-10-18 0 0.048 0.047 0.049 0.048 0.051 9,750,000 474,750 0.0487 1.488 1.457 1.519 1.488 1.582 314,415 1.5099 -4.00%
2000-10-17 0 0.050 0.050 0.051 0.050 0.052 8,020,000 402,100 0.0501 1.550 1.550 1.582 1.550 1.613 258,627 1.5548 -3.85%
2000-10-16 0 0.052 0.050 0.053 0.050 0.055 4,340,000 228,870 0.0527 1.613 1.550 1.644 1.550 1.706 139,955 1.6353 -1.89%
2000-10-13 0 0.053 0.050 0.053 0.050 0.055 5,270,000 274,610 0.0521 1.644 1.550 1.644 1.550 1.706 169,945 1.6159 -1.85%
2000-10-12 0 0.054 0.051 0.054 0.051 0.055 1,845,000 95,645 0.0518 1.675 1.582 1.675 1.582 1.706 59,497 1.6076 -1.82%
2000-10-11 0 0.055 0.052 0.055 0.053 0.057 1,040,000 56,820 0.0546 1.706 1.613 1.706 1.644 1.768 33,538 1.6942 -5.17%
2000-10-10 0 0.058 0.053 0.058 0.053 0.060 2,050,000 114,400 0.0558 1.799 1.644 1.799 1.644 1.861 66,108 1.7305 0.00%
2000-10-09 0 0.058 0.053 0.064 0.056 0.061 2,010,000 116,400 0.0579 1.799 1.644 1.985 1.737 1.892 64,818 1.7958 1.16%
2000-10-05 0 0.061 0.060 0.061 0.056 0.061 2,920,000 167,335 0.0573 1.778 1.749 1.778 1.632 1.778 100,185 1.6703 1.67%
2000-10-04 0 0.060 0.057 0.060 0.057 0.061 3,650,000 214,545 0.0588 1.749 1.661 1.749 1.661 1.778 125,232 1.7132 -3.23%
2000-10-03 0 0.062 0.061 0.062 0.062 0.064 3,070,000 190,920 0.0622 1.807 1.778 1.807 1.807 1.865 105,332 1.8126 -3.13%
2000-09-29 0 0.064 0.061 0.066 0.060 0.068 8,610,000 543,370 0.0631 1.865 1.778 1.924 1.749 1.982 295,410 1.8394 -1.54%
2000-09-28 0 0.065 0.065 0.067 0.062 0.069 5,065,000 329,445 0.0650 1.894 1.894 1.953 1.807 2.011 173,780 1.8958 -5.80%
2000-09-27 0 0.069 0.065 0.069 0.054 0.070 11,960,000 773,920 0.0647 2.011 1.894 2.011 1.574 2.040 410,348 1.8860 11.29%
2000-09-26 0 0.062 0.062 0.064 0.061 0.069 12,935,000 849,190 0.0657 1.807 1.807 1.865 1.778 2.011 443,801 1.9134 -21.52%
2000-09-25 0 0.079 0.075 0.078 0.070 0.083 30,695,000 2,432,080 0.0792 2.303 2.186 2.273 2.040 2.419 1,053,147 2.3093 12.86%
2000-09-22 0 0.070 0.068 0.071 0.065 0.071 9,622,200 653,452 0.0679 2.040 1.982 2.069 1.894 2.069 330,138 1.9793 7.69%
2000-09-21 0 0.065 0.065 0.069 0.065 0.071 4,105,000 282,500 0.0688 1.894 1.894 2.011 1.894 2.069 140,843 2.0058 -4.41%
2000-09-20 0 0.068 0.065 0.068 0.068 0.068 1,400,000 95,200 0.0680 1.982 1.894 1.982 1.982 1.982 48,034 1.9819 -2.86%
2000-09-19 0 0.070 0.068 0.070 0.068 0.070 6,020,000 413,950 0.0688 2.040 1.982 2.040 1.982 2.040 206,547 2.0041 4.48%
2000-09-18 0 0.067 0.067 0.069 0.067 0.071 10,990,000 760,970 0.0692 1.953 1.953 2.011 1.953 2.069 377,067 2.0181 -5.63%
2000-09-15 0 0.071 0.068 0.071 0.068 0.074 9,170,000 641,320 0.0699 2.069 1.982 2.069 1.982 2.157 314,623 2.0384 -2.74%
2000-09-14 0 0.073 0.071 0.073 0.070 0.078 19,300,000 1,425,450 0.0739 2.128 2.069 2.128 2.040 2.273 662,184 2.1526 5.80%
2000-09-12 0 0.069 0.069 0.071 0.067 0.071 6,955,000 483,765 0.0696 2.011 2.011 2.069 1.953 2.069 238,626 2.0273 1.47%
2000-09-11 0 0.068 0.068 0.069 0.065 0.072 11,440,000 778,900 0.0681 1.982 1.982 2.011 1.894 2.099 392,507 1.9844 6.25%
2000-09-08 0 0.064 0.063 0.066 0.064 0.068 4,600,000 300,900 0.0654 1.865 1.836 1.924 1.865 1.982 157,826 1.9065 -8.57%
2000-09-07 0 0.070 0.067 0.070 0.065 0.070 6,725,000 452,800 0.0673 2.040 1.953 2.040 1.894 2.040 230,735 1.9624 2.94%
2000-09-06 0 0.068 0.064 0.070 0.064 0.073 21,799,840 1,496,940 0.0687 1.982 1.865 2.040 1.865 2.128 747,954 2.0014 3.03%
2000-09-05 0 0.066 0.066 0.067 0.060 0.067 11,680,000 745,470 0.0638 1.924 1.924 1.953 1.749 1.953 400,741 1.8602 6.45%
2000-09-04 0 0.062 0.062 0.064 0.060 0.064 7,950,000 488,550 0.0615 1.807 1.807 1.865 1.749 1.865 272,765 1.7911 -6.06%
2000-09-01 0 0.066 0.062 0.066 0.061 0.070 11,495,000 738,120 0.0642 1.924 1.807 1.924 1.778 2.040 394,394 1.8715 4.76%
2000-08-31 0 0.063 0.061 0.063 0.060 0.064 3,320,000 203,190 0.0612 1.836 1.778 1.836 1.749 1.865 113,909 1.7838 -4.55%
2000-08-30 0 0.066 0.062 0.066 0.059 0.066 8,456,460 521,173 0.0616 1.924 1.807 1.924 1.720 1.924 290,142 1.7963 11.86%
2000-08-29 0 0.059 0.058 0.061 0.058 0.062 2,840,000 168,540 0.0593 1.720 1.690 1.778 1.690 1.807 97,441 1.7297 -1.67%
2000-08-28 0 0.060 0.058 0.060 0.058 0.063 7,355,000 439,200 0.0597 1.749 1.690 1.749 1.690 1.836 252,350 1.7404 -3.23%
2000-08-25 0 0.062 0.061 0.062 0.059 0.064 6,170,000 371,650 0.0602 1.807 1.778 1.807 1.720 1.865 211,693 1.7556 -4.62%
2000-08-24 0 0.065 0.063 0.065 0.063 0.066 3,540,000 227,700 0.0643 1.894 1.836 1.894 1.836 1.924 121,458 1.8747 0.00%
2000-08-23 0 0.065 0.064 0.067 0.064 0.069 4,470,000 293,070 0.0656 1.894 1.865 1.953 1.865 2.011 153,366 1.9109 -7.14%
2000-08-22 0 0.070 0.067 0.070 0.065 0.070 5,550,000 368,100 0.0663 2.040 1.953 2.040 1.894 2.040 190,421 1.9331 4.48%
2000-08-21 0 0.067 0.061 0.067 0.061 0.067 1,000,000 63,200 0.0632 1.953 1.778 1.953 1.778 1.953 34,310 1.8420 9.84%
2000-08-18 0 0.061 0.061 0.065 0.061 0.061 800,000 48,800 0.0610 1.778 1.778 1.894 1.778 1.778 27,448 1.7779 0.00%
2000-08-17 0 0.061 0.061 0.065 0.061 0.066 1,380,000 87,005 0.0630 1.778 1.778 1.894 1.778 1.924 47,348 1.8376 -7.58%
2000-08-16 0 0.066 0.064 0.068 0.060 0.066 5,090,000 320,810 0.0630 1.924 1.865 1.982 1.749 1.924 174,638 1.8370 8.20%
2000-08-15 0 0.061 0.059 0.061 0.057 0.063 3,000,000 179,500 0.0598 1.778 1.720 1.778 1.661 1.836 102,930 1.7439 -6.15%
2000-08-14 0 0.065 0.059 0.066 0.040 0.067 2,455,000 152,465 0.0621 1.894 1.720 1.924 1.166 1.953 84,231 1.8101 14.04%
2000-08-11 0 0.057 0.056 0.059 0.057 0.059 1,500,000 86,800 0.0579 1.661 1.632 1.720 1.661 1.720 51,465 1.6866 -5.00%
2000-08-10 0 0.060 0.057 0.060 0.058 0.060 810,000 47,990 0.0592 1.749 1.661 1.749 1.690 1.749 27,791 1.7268 0.00%
2000-08-09 0 0.060 0.057 0.060 0.058 0.060 400,000 23,600 0.0590 1.749 1.661 1.749 1.690 1.749 13,724 1.7196 3.45%
2000-08-08 0 0.058 0.057 0.059 0.056 0.059 630,000 36,210 0.0575 1.690 1.661 1.720 1.632 1.720 21,615 1.6752 -1.69%
2000-08-07 0 0.059 0.058 0.059 0.058 0.060 2,715,000 161,190 0.0594 1.720 1.690 1.720 1.690 1.749 93,152 1.7304 -1.67%
2000-08-04 0 0.060 0.058 0.060 0.058 0.060 640,000 37,560 0.0587 1.749 1.690 1.749 1.690 1.749 21,958 1.7105 -3.23%
2000-08-03 0 0.062 0.057 0.062 0.057 0.062 990,000 58,230 0.0588 1.807 1.661 1.807 1.661 1.807 33,967 1.7143 0.00%
2000-08-02 0 0.062 0.059 0.062 0.059 0.063 1,500,000 89,935 0.0600 1.807 1.720 1.807 1.720 1.836 51,465 1.7475 5.08%
2000-08-01 0 0.059 0.058 0.059 0.058 0.063 3,920,000 232,440 0.0593 1.720 1.690 1.720 1.690 1.836 134,495 1.7282 -3.28%
2000-07-31 0 0.061 0.060 0.063 0.060 0.062 410,000 24,900 0.0607 1.778 1.749 1.836 1.749 1.807 14,067 1.7701 -3.17%
2000-07-28 0 0.063 0.062 0.063 0.061 0.064 1,120,000 69,760 0.0623 1.836 1.807 1.836 1.778 1.865 38,427 1.8154 -1.56%
2000-07-27 0 0.064 0.061 0.064 0.061 0.066 790,000 51,300 0.0649 1.865 1.778 1.865 1.778 1.924 27,105 1.8926 0.00%
2000-07-26 0 0.064 0.060 0.064 0.060 0.064 1,550,000 96,210 0.0621 1.865 1.749 1.865 1.749 1.865 53,181 1.8091 0.00%
2000-07-25 0 0.064 0.062 0.064 0.060 0.064 5,350,000 330,850 0.0618 1.865 1.807 1.865 1.749 1.865 183,559 1.8024 1.59%
2000-07-24 0 0.063 0.063 0.064 0.063 0.068 1,600,000 102,950 0.0643 1.836 1.836 1.865 1.836 1.982 54,896 1.8754 -1.56%
2000-07-21 0 0.064 0.062 0.064 0.063 0.064 1,530,000 96,820 0.0633 1.865 1.807 1.865 1.836 1.865 52,494 1.8444 0.00%
2000-07-20 0 0.064 0.063 0.066 0.063 0.067 3,350,000 215,400 0.0643 1.865 1.836 1.924 1.836 1.953 114,939 1.8740 -1.54%
2000-07-19 0 0.065 0.065 0.067 0.064 0.065 2,000,000 128,850 0.0644 1.894 1.894 1.953 1.865 1.894 68,620 1.8777 0.00%
2000-07-18 0 0.065 0.065 0.067 0.065 0.066 2,700,000 176,150 0.0652 1.894 1.894 1.953 1.894 1.924 92,637 1.9015 -2.99%
2000-07-17 0 0.067 0.066 0.067 0.066 0.067 5,000,000 333,700 0.0667 1.953 1.924 1.953 1.924 1.953 171,550 1.9452 1.52%
2000-07-14 0 0.066 0.066 0.068 0.066 0.066 1,300,000 85,800 0.0660 1.924 1.924 1.982 1.924 1.924 44,603 1.9236 0.00%
2000-07-13 0 0.066 0.066 0.068 0.066 0.067 2,200,000 145,400 0.0661 1.924 1.924 1.982 1.924 1.953 75,482 1.9263 -2.94%
2000-07-12 0 0.068 0.067 0.068 0.065 0.068 2,760,000 185,330 0.0671 1.982 1.953 1.982 1.894 1.982 94,696 1.9571 4.62%
2000-07-11 0 0.065 0.065 0.067 0.065 0.068 1,420,000 94,160 0.0663 1.894 1.894 1.953 1.894 1.982 48,720 1.9327 -2.99%
2000-07-10 0 0.067 0.067 0.068 0.066 0.067 1,980,000 131,570 0.0664 1.953 1.953 1.982 1.924 1.953 67,934 1.9367 0.00%
2000-07-07 0 0.067 0.066 0.068 0.066 0.067 2,780,000 184,430 0.0663 1.953 1.924 1.982 1.924 1.953 95,382 1.9336 1.52%
2000-07-06 0 0.066 0.065 0.068 0.066 0.067 2,500,000 166,300 0.0665 1.924 1.894 1.982 1.924 1.953 85,775 1.9388 3.12%
2000-07-05 0 0.064 0.064 0.066 0.064 0.068 1,170,000 78,380 0.0670 1.865 1.865 1.924 1.865 1.982 40,143 1.9525 -1.54%
2000-07-04 0 0.065 0.064 0.068 0.065 0.070 2,700,000 182,180 0.0675 1.894 1.865 1.982 1.894 2.040 92,637 1.9666 -2.99%
2000-07-03 0 0.067 0.066 0.068 0.067 0.068 820,000 55,660 0.0679 1.953 1.924 1.982 1.953 1.982 28,134 1.9784 -1.47%
2000-06-30 0 0.068 0.066 0.068 0.066 0.068 3,400,000 227,720 0.0670 1.982 1.924 1.982 1.924 1.982 116,654 1.9521 0.00%
2000-06-29 0 0.068 0.067 0.068 0.068 0.070 3,405,000 232,845 0.0684 1.982 1.953 1.982 1.982 2.040 116,826 1.9931 -1.45%
2000-06-28 0 0.069 0.068 0.069 0.068 0.070 3,100,000 213,500 0.0689 2.011 1.982 2.011 1.982 2.040 106,361 2.0073 -2.82%
2000-06-27 0 0.071 0.069 0.071 0.067 0.071 10,830,000 746,720 0.0689 2.069 2.011 2.069 1.953 2.069 371,578 2.0096 1.43%
2000-06-26 0 0.070 0.067 0.070 0.068 0.070 1,840,000 126,600 0.0688 2.040 1.953 2.040 1.982 2.040 63,130 2.0054 1.45%
2000-06-23 0 0.069 0.067 0.069 0.066 0.069 3,000,000 204,100 0.0680 2.011 1.953 2.011 1.924 2.011 102,930 1.9829 0.00%
2000-06-22 0 0.069 0.068 0.069 0.068 0.070 4,570,000 315,760 0.0691 2.011 1.982 2.011 1.982 2.040 156,797 2.0138 -1.43%
2000-06-21 0 0.070 0.068 0.070 0.061 0.073 9,710,000 641,930 0.0661 2.040 1.982 2.040 1.778 2.128 333,151 1.9268 0.00%
2000-06-20 0 0.070 0.070 0.073 0.070 0.073 5,895,000 416,375 0.0706 2.040 2.040 2.128 2.040 2.128 202,258 2.0586 -2.78%
2000-06-19 0 0.072 0.071 0.072 0.072 0.074 6,105,000 444,865 0.0729 2.099 2.069 2.099 2.099 2.157 209,463 2.1238 -4.00%
2000-06-16 0 0.075 0.075 0.076 0.073 0.075 3,000,000 221,630 0.0739 2.186 2.186 2.215 2.128 2.186 102,930 2.1532 2.74%
2000-06-15 0 0.073 0.072 0.073 0.072 0.077 11,535,000 854,100 0.0740 2.128 2.099 2.128 2.099 2.244 395,766 2.1581 -5.19%
2000-06-14 0 0.077 0.072 0.077 0.072 0.077 10,110,000 745,820 0.0738 2.244 2.099 2.244 2.099 2.244 346,875 2.1501 0.00%
2000-06-13 0 0.077 0.077 0.079 0.075 0.083 11,170,000 878,780 0.0787 2.244 2.244 2.303 2.186 2.419 383,243 2.2930 4.05%
2000-06-12 0 0.074 0.074 0.075 0.071 0.076 3,150,000 229,850 0.0730 2.157 2.157 2.186 2.069 2.215 108,077 2.1267 5.71%
2000-06-09 0 0.070 0.070 0.072 0.070 0.074 4,805,000 346,505 0.0721 2.040 2.040 2.099 2.040 2.157 164,860 2.1018 -4.11%
2000-06-08 0 0.073 0.071 0.073 0.072 0.077 8,990,000 660,540 0.0735 2.128 2.069 2.128 2.099 2.244 308,447 2.1415 -3.95%
2000-06-07 0 0.076 0.076 0.077 0.074 0.077 4,660,000 353,010 0.0758 2.215 2.215 2.244 2.157 2.244 159,885 2.2079 5.56%
2000-06-05 0 0.072 0.072 0.076 0.072 0.077 11,830,000 883,560 0.0747 2.099 2.099 2.215 2.099 2.244 405,888 2.1769 1.41%
2000-06-02 0 0.071 0.070 0.071 0.064 0.072 15,895,000 1,078,430 0.0678 2.069 2.040 2.069 1.865 2.099 545,358 1.9775 7.58%
2000-06-01 0 0.066 0.065 0.066 0.064 0.068 6,625,000 436,030 0.0658 1.924 1.894 1.924 1.865 1.982 227,304 1.9183 1.54%
2000-05-31 0 0.065 0.065 0.067 0.063 0.066 3,650,000 240,350 0.0658 1.894 1.894 1.953 1.836 1.924 125,232 1.9192 1.56%
2000-05-30 0 0.064 0.063 0.065 0.064 0.067 5,300,000 344,500 0.0650 1.865 1.836 1.894 1.865 1.953 181,843 1.8945 -3.03%
2000-05-29 0 0.066 0.065 0.066 0.061 0.068 2,500,000 163,600 0.0654 1.924 1.894 1.924 1.778 1.982 85,775 1.9073 4.76%
2000-05-26 0 0.063 0.063 0.065 0.061 0.066 5,255,000 335,865 0.0639 1.836 1.836 1.894 1.778 1.924 180,299 1.8628 -4.55%
2000-05-25 0 0.066 0.065 0.066 0.065 0.073 14,865,000 1,010,620 0.0680 1.924 1.894 1.924 1.894 2.128 510,019 1.9815 -5.71%
2000-05-24 0 0.070 0.070 0.071 0.069 0.071 6,125,000 427,525 0.0698 2.040 2.040 2.069 2.011 2.069 210,149 2.0344 -2.78%
2000-05-23 0 0.072 0.072 0.073 0.068 0.074 13,675,000 970,335 0.0710 2.099 2.099 2.128 1.982 2.157 469,190 2.0681 2.86%
2000-05-22 0 0.070 0.070 0.071 0.070 0.077 13,825,000 1,006,500 0.0728 2.040 2.040 2.069 2.040 2.244 474,336 2.1219 -7.89%
2000-05-19 0 0.076 0.075 0.076 0.074 0.078 17,650,000 1,330,200 0.0754 2.215 2.186 2.215 2.157 2.273 605,572 2.1966 -1.30%
2000-05-18 0 0.077 0.076 0.078 0.075 0.078 11,155,000 851,960 0.0764 2.244 2.215 2.273 2.186 2.273 382,729 2.2260 -1.28%
2000-05-17 0 0.078 0.078 0.079 0.075 0.084 24,145,000 1,896,120 0.0785 2.273 2.273 2.303 2.186 2.448 828,416 2.2888 0.00%
2000-05-16 0 0.078 0.077 0.078 0.077 0.081 9,660,000 751,060 0.0777 2.273 2.244 2.273 2.244 2.361 331,435 2.2661 2.63%
2000-05-15 0 0.076 0.076 0.078 0.075 0.081 6,885,000 533,330 0.0775 2.215 2.215 2.273 2.186 2.361 236,225 2.2577 -7.32%
2000-05-12 0 0.082 0.078 0.082 0.077 0.082 6,210,000 490,380 0.0790 2.390 2.273 2.390 2.244 2.390 213,065 2.3015 7.89%
2000-05-10 0 0.076 0.076 0.077 0.074 0.078 4,280,000 324,920 0.0759 2.215 2.215 2.244 2.157 2.273 146,847 2.2126 -1.30%
2000-05-09 0 0.077 0.077 0.080 0.077 0.080 6,000,000 470,540 0.0784 2.244 2.244 2.332 2.244 2.332 205,860 2.2857 -1.28%
2000-05-08 0 0.078 0.077 0.078 0.077 0.088 22,720,000 1,821,140 0.0802 2.273 2.244 2.273 2.244 2.565 779,524 2.3362 -9.30%
2000-05-05 0 0.086 0.085 0.086 0.083 0.096 39,480,000 3,559,380 0.0902 2.507 2.477 2.507 2.419 2.798 1,354,561 2.6277 0.00%
2000-05-04 0 0.086 0.085 0.086 0.085 0.092 16,315,000 1,448,170 0.0888 2.507 2.477 2.507 2.477 2.681 559,768 2.5871 -5.49%
2000-05-03 0 0.091 0.090 0.091 0.087 0.097 83,570,000 7,738,190 0.0926 2.652 2.623 2.652 2.536 2.827 2,867,291 2.6988 0.00%
2000-05-02 0 0.091 0.087 0.091 0.086 0.093 6,310,000 564,080 0.0894 2.652 2.536 2.652 2.507 2.711 216,496 2.6055 7.06%
2000-04-28 0 0.085 0.083 0.085 0.083 0.087 6,730,000 573,650 0.0852 2.477 2.419 2.477 2.419 2.536 230,907 2.4843 1.19%
2000-04-27 0 0.084 0.084 0.085 0.080 0.085 5,270,000 441,780 0.0838 2.448 2.448 2.477 2.332 2.477 180,814 2.4433 5.00%
2000-04-26 0 0.081 0.081 0.083 0.081 0.085 7,260,000 604,350 0.0832 2.332 2.332 2.389 2.332 2.447 252,205 2.3963 -1.22%
2000-04-25 0 0.082 0.082 0.084 0.082 0.086 7,160,000 599,235 0.0837 2.360 2.360 2.418 2.360 2.476 248,731 2.4092 2.50%
2000-04-20 0 0.080 0.079 0.080 0.077 0.080 4,570,000 360,460 0.0789 2.303 2.274 2.303 2.217 2.303 158,757 2.2705 -3.61%
2000-04-19 0 0.083 0.080 0.083 0.080 0.088 5,635,000 479,780 0.0851 2.389 2.303 2.389 2.303 2.533 195,754 2.4509 -3.49%
2000-04-18 0 0.086 0.085 0.087 0.085 0.098 14,230,000 1,293,285 0.0909 2.476 2.447 2.504 2.447 2.821 494,335 2.6162 7.50%
2000-04-17 0 0.080 0.080 0.083 0.080 0.100 14,505,000 1,279,435 0.0882 2.303 2.303 2.389 2.303 2.879 503,888 2.5391 -27.27%
2000-04-14 0 0.110 0.110 0.113 0.110 0.116 6,900,000 787,400 0.1141 3.166 3.166 3.253 3.166 3.339 239,699 3.2850 -5.98%
2000-04-13 0 0.117 0.115 0.117 0.114 0.117 13,300,000 1,542,300 0.1160 3.368 3.310 3.368 3.282 3.368 462,028 3.3381 -1.68%
2000-04-12 0 0.119 0.118 0.120 0.116 0.125 10,250,000 1,220,930 0.1191 3.426 3.397 3.454 3.339 3.598 356,074 3.4289 3.48%
2000-04-11 0 0.115 0.113 0.115 0.113 0.122 13,710,620 1,576,715 0.1150 3.310 3.253 3.310 3.253 3.512 476,292 3.3104 -6.50%
2000-04-10 0 0.123 0.120 0.123 0.121 0.139 11,635,000 1,475,255 0.1268 3.541 3.454 3.541 3.483 4.001 404,187 3.6499 -5.38%
2000-04-07 1 0.130 - - - - 0 0 - 3.742 - - - - 0 - 0.00%
2000-04-06 1 0.130 - - - - 0 0 - 3.742 - - - - 0 - 0.00%
2000-04-05 1 0.130 - - - - 0 0 - 3.742 - - - - 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 3.742 3.713 3.800 3.742 4.491 728,823 4.1261 -14.47%
2000-03-31 0 0.152 0.152 0.153 0.147 0.167 37,340,000 5,859,610 0.1569 4.375 4.375 4.404 4.232 4.807 1,297,152 4.5173 -8.98%
2000-03-30 0 0.167 0.167 0.169 0.163 0.185 57,470,000 9,828,105 0.1710 4.807 4.807 4.865 4.692 5.325 1,996,446 4.9228 -5.65%
2000-03-29 0 0.177 0.176 0.177 0.168 0.200 90,298,300 16,728,166 0.1853 5.095 5.066 5.095 4.836 5.757 3,136,866 5.3328 -6.84%
2000-03-28 0 0.190 0.190 0.193 0.162 0.193 71,205,000 12,612,800 0.1771 5.469 5.469 5.556 4.663 5.556 2,473,585 5.0990 0.53%
2000-03-27 0 0.189 0.188 0.189 0.171 0.190 71,970,000 13,136,555 0.1825 5.441 5.412 5.441 4.922 5.469 2,500,161 5.2543 12.50%
2000-03-24 0 0.168 0.168 0.169 0.152 0.169 30,640,000 4,983,070 0.1626 4.836 4.836 4.865 4.375 4.865 1,064,401 4.6816 10.53%
2000-03-23 0 0.152 0.152 0.153 0.144 0.153 10,972,220 1,642,706 0.1497 4.375 4.375 4.404 4.145 4.404 381,163 4.3097 8.57%
2000-03-22 0 0.140 0.136 0.140 0.129 0.140 7,040,000 930,810 0.1322 4.030 3.915 4.030 3.713 4.030 244,562 3.8060 12.00%
2000-03-21 0 0.125 0.124 0.125 0.121 0.132 5,640,000 706,700 0.1253 3.598 3.569 3.598 3.483 3.800 195,928 3.6069 -8.09%
2000-03-20 0 0.136 0.132 0.137 0.125 0.136 3,960,000 511,700 0.1292 3.915 3.800 3.944 3.598 3.915 137,566 3.7197 0.74%
2000-03-17 0 0.135 0.135 0.140 0.129 0.136 8,670,000 1,146,690 0.1323 3.886 3.886 4.030 3.713 3.915 301,186 3.8072 5.47%
2000-03-16 0 0.128 0.128 0.133 0.128 0.145 1,420,000 189,550 0.1335 3.685 3.685 3.829 3.685 4.174 49,329 3.8425 -8.57%
2000-03-15 0 0.140 0.139 0.143 0.140 0.150 2,740,000 393,915 0.1438 4.030 4.001 4.116 4.030 4.318 95,185 4.1384 -3.45%
2000-03-14 0 0.145 - 0.149 0.145 0.155 1,480,000 221,850 0.1499 4.174 - 4.289 4.174 4.462 51,414 4.3150 -3.33%
2000-03-13 0 0.150 0.144 0.150 0.148 0.160 2,745,000 422,300 0.1538 4.318 4.145 4.318 4.260 4.606 95,358 4.4286 2.74%
2000-03-10 0 0.146 0.145 0.146 0.142 0.168 22,620,000 3,440,080 0.1521 4.203 4.174 4.203 4.088 4.836 785,795 4.3778 -12.05%
2000-03-09 0 0.166 0.166 0.167 0.166 0.184 16,730,000 2,928,350 0.1750 4.779 4.779 4.807 4.779 5.297 581,182 5.0386 -7.78%
2000-03-08 0 0.180 0.180 0.181 0.175 0.191 19,430,000 3,535,870 0.1820 5.182 5.182 5.210 5.038 5.498 674,977 5.2385 -3.23%
2000-03-07 0 0.186 0.185 0.186 0.185 0.202 19,030,000 3,634,320 0.1910 5.354 5.325 5.354 5.325 5.815 661,082 5.4975 -7.46%
2000-03-06 0 0.201 0.201 0.202 0.185 0.220 67,510,000 13,895,130 0.2058 5.786 5.786 5.815 5.325 6.333 2,345,225 5.9249 9.84%
2000-03-03 0 0.183 0.183 0.185 0.183 0.200 12,887,800 2,454,416 0.1904 5.268 5.268 5.325 5.268 5.757 447,708 5.4822 -7.11%
2000-03-02 0 0.197 0.196 0.197 0.185 0.209 38,300,000 7,540,270 0.1969 5.671 5.642 5.671 5.325 6.016 1,330,501 5.6672 -1.99%
2000-03-01 0 0.201 0.200 0.201 0.198 0.224 30,980,000 6,405,110 0.2067 5.786 5.757 5.786 5.700 6.448 1,076,212 5.9515 -7.37%
2000-02-29 0 0.217 0.217 0.218 0.203 0.225 86,210,000 18,521,180 0.2148 6.247 6.247 6.275 5.844 6.477 2,994,843 6.1844 6.90%
2000-02-28 0 0.203 0.202 0.203 0.175 0.260 74,460,000 15,879,190 0.2133 5.844 5.815 5.844 5.038 7.484 2,586,660 6.1389 -23.40%
2000-02-25 0 0.265 0.260 0.265 0.240 0.360 190,366,400 52,322,032 0.2748 7.628 7.484 7.628 6.909 10.36 6,613,124 7.9118 -23.19%
2000-02-24 0 3.450 3.425 3.450 3.000 3.600 25,543,412 83,516,030 3.2696 9.931 9.859 9.931 8.636 10.36 8,873,507 9.4118 16.95%
2000-02-23 0 2.950 2.925 2.950 2.475 2.975 19,487,500 53,622,750 2.7516 8.492 8.420 8.492 7.125 8.564 6,769,748 7.9209 14.56%
2000-02-22 0 2.575 2.550 2.575 2.350 3.150 7,946,840 20,643,023 2.5976 7.412 7.340 7.412 6.765 9.068 2,760,647 7.4776 -14.17%
2000-02-21 0 3.000 2.975 3.000 2.775 3.250 8,092,000 24,361,275 3.0105 8.636 8.564 8.636 7.988 9.355 2,811,074 8.6662 -4.00%
2000-02-18 0 3.125 3.125 3.150 2.775 3.125 14,429,000 42,576,175 2.9507 8.996 8.996 9.068 7.988 8.996 5,012,480 8.4940 12.61%
2000-02-17 0 2.775 2.775 2.800 2.400 2.800 7,845,000 20,557,650 2.6205 7.988 7.988 8.060 6.909 8.060 2,725,269 7.5433 15.62%
2000-02-16 0 2.400 2.400 2.425 2.350 2.450 7,150,000 17,128,500 2.3956 6.909 6.909 6.981 6.765 7.053 2,483,833 6.8960 2.13%
2000-02-15 0 2.350 2.325 2.350 2.300 2.550 2,175,353 5,281,687 2.4280 6.765 6.693 6.765 6.621 7.340 755,694 6.9892 -6.00%
2000-02-14 0 2.500 2.500 2.525 2.250 2.575 8,241,926 20,460,805 2.4825 7.197 7.197 7.269 6.477 7.412 2,863,157 7.1462 8.70%
2000-02-11 0 2.300 2.300 2.400 2.150 2.800 37,666,300 57,462,175 1.5256 6.621 6.621 6.909 6.189 8.060 13,084,868 4.3915 15.00%
2000-02-10 0 2.000 1.810 2.025 1.760 2.000 1,070,000 1,994,320 1.8639 5.757 5.210 5.829 5.066 5.757 371,707 5.3653 9.29%
2000-02-09 0 1.830 1.810 1.870 1.830 1.990 1,194,000 2,320,270 1.9433 5.268 5.210 5.383 5.268 5.728 414,783 5.5939 -6.15%
2000-02-08 0 1.950 - 1.970 1.950 2.025 865,000 1,723,300 1.9923 5.613 - 5.671 5.613 5.829 300,492 5.7349 -1.52%
2000-02-03 0 1.980 1.980 1.990 1.970 2.100 994,000 1,992,965 2.0050 5.700 5.700 5.728 5.671 6.045 345,305 5.7716 -1.00%
2000-02-02 0 2.000 1.990 2.025 1.930 2.200 1,835,000 3,707,265 2.0203 5.757 5.728 5.829 5.556 6.333 637,459 5.8157 3.63%
2000-02-01 0 1.930 1.900 1.930 1.890 2.075 1,795,000 3,525,385 1.9640 5.556 5.469 5.556 5.441 5.973 623,564 5.6536 5.46%
2000-01-31 0 1.830 1.800 1.830 1.800 2.250 832,000 1,667,120 2.0038 5.268 5.182 5.268 5.182 6.477 289,028 5.7680 0.00%
2000-01-28 1 1.830 - - - - 0 0 - 5.268 - - - - 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 5.268 5.239 5.412 5.066 6.045 383,865 5.3494 -8.50%
2000-01-26 0 2.000 2.000 2.050 1.620 2.075 3,270,392 6,342,097 1.9392 5.757 5.757 5.901 4.663 5.973 1,136,099 5.5823 26.58%
2000-01-25 0 1.580 1.570 1.580 1.580 1.620 1,167,000 1,874,930 1.6066 4.548 4.519 4.548 4.548 4.663 405,403 4.6249 -1.86%
2000-01-24 0 1.610 1.600 1.620 1.600 1.650 628,000 1,018,860 1.6224 4.635 4.606 4.663 4.606 4.750 218,160 4.6702 0.62%
2000-01-21 0 1.600 1.570 1.600 1.440 1.670 1,552,000 2,506,570 1.6151 4.606 4.519 4.606 4.145 4.807 539,148 4.6491 12.68%
2000-01-20 0 1.420 1.400 1.450 1.400 1.470 379,000 547,450 1.4445 4.088 4.030 4.174 4.030 4.232 131,661 4.1580 -1.39%
2000-01-19 0 1.440 1.440 1.460 1.430 1.560 600,000 901,510 1.5025 4.145 4.145 4.203 4.116 4.491 208,434 4.3252 -4.00%
2000-01-18 0 1.500 1.480 1.540 1.340 1.640 585,000 902,340 1.5425 4.318 4.260 4.433 3.857 4.721 203,223 4.4402 -6.25%
2000-01-17 0 1.600 1.600 1.620 1.580 1.650 588,500 960,585 1.6323 4.606 4.606 4.663 4.548 4.750 204,439 4.6986 -1.23%
2000-01-14 0 1.620 1.620 1.630 1.600 1.760 978,000 1,640,590 1.6775 4.663 4.663 4.692 4.606 5.066 339,747 4.8289 1.25%
2000-01-13 0 1.600 1.570 1.630 1.560 1.930 1,507,000 2,591,240 1.7195 4.606 4.519 4.692 4.491 5.556 523,516 4.9497 -17.10%
2000-01-12 0 1.930 1.930 1.970 1.710 2.400 2,964,900 6,128,450 2.0670 5.556 5.556 5.671 4.922 6.909 1,029,974 5.9501 15.57%
2000-01-11 1 1.670 - - - - 0 0 - 4.807 - - - - 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 4.807 4.807 4.836 4.635 4.922 647,534 4.7747 4.37%
2000-01-07 0 1.600 1.600 1.620 1.310 1.610 2,173,000 3,267,020 1.5035 4.606 4.606 4.663 3.771 4.635 754,877 4.3279 22.14%
2000-01-06 0 1.310 1.300 1.350 1.310 1.620 1,130,000 1,677,950 1.4849 3.771 3.742 3.886 3.771 4.663 392,550 4.2745 -0.76%
2000-01-05 0 1.320 1.280 1.320 1.070 1.320 1,028,000 1,227,920 1.1945 3.800 3.685 3.800 3.080 3.800 357,116 3.4384 18.92%
2000-01-04 0 1.110 1.100 1.110 1.080 1.140 249,000 276,530 1.1106 3.195 3.166 3.195 3.109 3.282 86,500 3.1969 18.09%
2000-01-03 0 0.940 0.940 - 0.940 0.940 115,000 108,100 0.9400 2.706 2.706 - 2.706 2.706 39,950 2.7059 9.30%
1999-12-30 0 0.860 - 0.860 0.900 0.950 49,000 44,920 0.9167 2.476 - 2.476 2.591 2.735 17,022 2.6389 -4.44%
1999-12-29 0 0.900 0.900 0.980 0.900 0.900 10,000 9,000 0.9000 2.591 2.591 2.821 2.591 2.591 3,474 2.5908 -10.00%
1999-12-28 0 1.000 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1999-12-24 0 1.000 0.930 - 0.930 1.000 95,517 90,979 0.9525 2.879 2.677 - 2.677 2.879 33,182 2.7419 7.53%
1999-12-23 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 2.677 2.677 2.792 2.677 2.677 10,422 2.6771 -3.12%
1999-12-22 0 0.960 - 0.960 - - 0 0 - 2.763 - 2.763 - - 0 - -4.00%
1999-12-21 0 1.000 0.950 - 1.000 1.000 30,000 30,000 1.0000 2.879 2.735 - 2.879 2.879 10,422 2.8786 5.26%
1999-12-20 0 0.950 0.930 - 0.950 0.950 15,000 14,250 0.9500 2.735 2.677 - 2.735 2.735 5,211 2.7347 0.00%
1999-12-17 0 0.950 0.920 0.990 - - 0 0 - 2.735 2.648 2.850 - - 0 - 0.00%
1999-12-16 0 0.950 0.910 - 0.950 0.950 10,000 9,500 0.9500 2.735 2.620 - 2.735 2.735 3,474 2.7347 1.06%
1999-12-15 0 0.940 0.930 1.030 0.940 0.970 70,000 67,300 0.9614 2.706 2.677 2.965 2.706 2.792 24,317 2.7676 -7.84%
1999-12-14 0 1.020 1.000 1.020 1.000 1.060 150,000 154,000 1.0267 2.936 2.879 2.936 2.879 3.051 52,108 2.9554 8.51%
1999-12-13 0 0.940 0.900 - - - 0 0 - 2.706 2.591 - - - 0 - 0.00%
1999-12-10 0 0.940 0.920 0.960 0.930 0.940 10,000 9,350 0.9350 2.706 2.648 2.763 2.677 2.706 3,474 2.6915 1.08%
1999-12-09 0 0.930 0.910 0.950 0.880 0.930 15,000 13,700 0.9133 2.677 2.620 2.735 2.533 2.677 5,211 2.6291 0.00%
1999-12-08 0 0.930 0.900 0.930 0.930 0.960 10,000 9,330 0.9330 2.677 2.591 2.677 2.677 2.763 3,474 2.6857 0.00%
1999-12-07 0 0.930 0.920 - 0.930 0.950 50,000 46,900 0.9380 2.677 2.648 - 2.677 2.735 17,369 2.7001 3.33%
1999-12-06 0 0.900 - 0.900 - - 0 0 - 2.591 - 2.591 - - 0 - -5.26%
1999-12-03 0 0.950 0.940 - 0.940 0.950 208,000 197,520 0.9496 2.735 2.706 - 2.706 2.735 72,257 2.7336 2.15%
1999-12-02 0 0.930 0.930 0.970 0.930 0.930 12,000 11,160 0.9300 2.677 2.677 2.792 2.677 2.677 4,169 2.6771 0.00%
1999-12-01 0 0.930 0.900 0.930 0.900 0.960 5,000 4,680 0.9360 2.677 2.591 2.677 2.591 2.763 1,737 2.6944 -7.00%
1999-11-30 0 1.000 - 1.000 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1999-11-29 0 1.000 - 1.000 - - 0 0 - 2.879 - 2.879 - - 0 - -1.96%
1999-11-26 0 1.020 - 1.020 1.020 1.020 2,000 2,040 1.0200 2.936 - 2.936 2.936 2.936 695 2.9362 0.00%
1999-11-25 0 1.020 0.960 1.020 0.960 1.020 108,000 104,940 0.9717 2.936 2.763 2.936 2.763 2.936 37,518 2.7971 4.08%
1999-11-24 0 0.980 0.970 1.030 0.980 1.030 22,000 21,760 0.9891 2.821 2.792 2.965 2.821 2.965 7,643 2.8472 -4.85%
1999-11-23 0 1.030 0.980 1.030 - - 0 0 - 2.965 2.821 2.965 - - 0 - 0.00%
1999-11-22 0 1.030 1.000 1.030 1.030 1.030 1,000 1,030 1.0300 2.965 2.879 2.965 2.965 2.965 347 2.9650 5.10%
1999-11-19 0 0.980 0.980 1.040 0.980 1.000 120,000 119,000 0.9917 2.821 2.821 2.994 2.821 2.879 41,687 2.8546 -5.77%
1999-11-18 0 1.040 0.970 1.040 1.010 1.060 14,000 14,440 1.0314 2.994 2.792 2.994 2.907 3.051 4,863 2.9691 7.22%
1999-11-17 0 0.970 - - 0.970 0.970 50,000 48,500 0.9700 2.792 - - 2.792 2.792 17,369 2.7923 -1.02%
1999-11-16 0 0.980 0.980 - - - 0 0 - 2.821 2.821 - - - 0 - 0.00%
1999-11-15 0 0.980 0.980 - - - 0 0 - 2.821 2.821 - - - 0 - 0.00%
1999-11-12 0 0.980 0.970 1.000 0.970 0.980 51,000 49,970 0.9798 2.821 2.792 2.879 2.792 2.821 17,717 2.8205 1.03%
1999-11-11 0 0.970 0.970 - 0.960 0.980 79,000 77,040 0.9752 2.792 2.792 - 2.763 2.821 27,444 2.8072 0.00%
1999-11-10 0 0.970 - - - - 0 0 - 2.792 - - - - 0 - 0.00%
1999-11-09 0 0.980 0.970 1.050 0.980 1.020 134,840 134,598 0.9982 2.792 2.764 2.992 2.792 2.906 47,325 2.8441 1.03%
1999-11-08 0 0.970 0.950 - - - 0 0 - 2.764 2.707 - - - 0 - 0.00%
1999-11-05 0 0.970 0.970 1.030 0.970 1.000 200,000 197,100 0.9855 2.764 2.764 2.935 2.764 2.849 70,194 2.8079 -5.83%
1999-11-04 0 1.030 0.990 1.030 - - 0 0 - 2.935 2.821 2.935 - - 0 - 0.00%
1999-11-03 0 1.030 1.000 1.040 - - 0 0 - 2.935 2.849 2.963 - - 0 - 0.00%
1999-11-02 0 1.030 1.000 1.070 - - 0 0 - 2.935 2.849 3.049 - - 0 - 0.00%
1999-11-01 0 1.030 1.000 1.030 1.000 1.040 120,000 121,300 1.0108 2.935 2.849 2.935 2.849 2.963 42,116 2.8801 0.00%
1999-10-29 0 1.030 1.030 1.060 1.020 1.030 70,000 71,700 1.0243 2.935 2.935 3.020 2.906 2.935 24,568 2.9184 -1.90%
1999-10-28 0 1.050 1.030 1.060 1.000 1.070 315,000 328,050 1.0414 2.992 2.935 3.020 2.849 3.049 110,556 2.9673 0.00%
1999-10-27 0 1.050 1.020 1.060 1.020 1.060 470,000 486,900 1.0360 2.992 2.906 3.020 2.906 3.020 164,956 2.9517 1.94%
1999-10-26 0 1.030 1.020 - 1.030 1.030 100,000 103,000 1.0300 2.935 2.906 - 2.935 2.935 35,097 2.9347 0.00%
1999-10-25 0 1.030 1.030 - - - 0 0 - 2.935 2.935 - - - 0 - 0.00%
1999-10-22 0 1.030 1.020 - - - 0 0 - 2.935 2.906 - - - 0 - 0.00%
1999-10-21 0 1.030 1.000 1.030 1.030 1.040 60,000 62,200 1.0367 2.935 2.849 2.935 2.935 2.963 21,058 2.9537 -0.96%
1999-10-20 0 1.040 1.000 1.050 1.040 1.040 30,000 31,200 1.0400 2.963 2.849 2.992 2.963 2.963 10,529 2.9632 0.00%
1999-10-19 0 1.040 1.000 1.040 - - 0 0 - 2.963 2.849 2.963 - - 0 - 0.00%
1999-10-15 0 1.040 1.020 1.080 1.040 1.080 70,000 74,500 1.0643 2.963 2.906 3.077 2.963 3.077 24,568 3.0324 -5.45%
1999-10-14 0 1.100 1.080 1.110 1.080 1.100 140,000 152,700 1.0907 3.134 3.077 3.163 3.077 3.134 49,136 3.1077 2.80%
1999-10-13 0 1.070 1.070 1.140 1.060 1.060 10,000 10,600 1.0600 3.049 3.049 3.248 3.020 3.020 3,510 3.0202 -0.93%
1999-10-12 0 1.080 1.080 1.150 1.080 1.120 20,000 22,160 1.1080 3.077 3.077 3.277 3.077 3.191 7,019 3.1570 -6.90%
1999-10-11 0 1.160 1.120 1.220 1.160 1.160 6,000 6,960 1.1600 3.305 3.191 3.476 3.305 3.305 2,106 3.3051 -3.33%
1999-10-08 0 1.200 - 1.220 1.200 1.290 860,000 1,090,500 1.2680 3.419 - 3.476 3.419 3.676 301,835 3.6129 -6.25%
1999-10-07 0 1.280 1.280 1.310 1.260 1.340 1,587,500 2,061,025 1.2983 3.647 3.647 3.733 3.590 3.818 557,166 3.6991 1.59%
1999-10-06 0 1.260 1.250 1.270 1.180 1.270 1,490,000 1,845,320 1.2385 3.590 3.562 3.619 3.362 3.619 522,946 3.5287 5.00%
1999-10-05 0 1.200 1.190 1.200 1.180 1.210 886,000 1,052,960 1.1884 3.419 3.391 3.419 3.362 3.448 310,960 3.3862 -0.83%
1999-10-04 0 1.210 1.210 1.230 1.190 1.240 939,000 1,135,920 1.2097 3.448 3.448 3.505 3.391 3.533 329,561 3.4468 2.54%
1999-09-30 0 1.180 1.170 1.190 1.140 1.210 1,109,000 1,298,430 1.1708 3.362 3.334 3.391 3.248 3.448 389,226 3.3359 7.27%
1999-09-29 0 1.100 1.050 - 1.030 1.100 60,000 64,300 1.0717 3.134 2.992 - 2.935 3.134 21,058 3.0534 7.84%
1999-09-28 0 1.020 1.020 1.040 1.010 1.010 20,000 20,200 1.0100 2.906 2.906 2.963 2.878 2.878 7,019 2.8777 2.00%
1999-09-27 0 1.000 0.980 1.030 1.000 1.030 35,000 35,600 1.0171 2.849 2.792 2.935 2.849 2.935 12,284 2.8981 -0.99%
1999-09-24 0 1.010 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
1999-09-23 0 1.010 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
1999-09-22 0 1.010 1.010 1.070 1.010 1.040 92,000 94,520 1.0274 2.878 2.878 3.049 2.878 2.963 32,289 2.9273 -2.88%
1999-09-21 0 1.040 - 1.040 1.040 1.040 10,000 10,400 1.0400 2.963 - 2.963 2.963 2.963 3,510 2.9632 0.00%
1999-09-20 0 1.040 1.040 1.100 1.030 1.030 20,000 20,600 1.0300 2.963 2.963 3.134 2.935 2.935 7,019 2.9347 -2.80%
1999-09-17 0 1.070 1.020 1.100 1.030 1.070 70,000 72,800 1.0400 3.049 2.906 3.134 2.935 3.049 24,568 2.9632 1.90%
1999-09-15 0 1.050 1.030 1.090 1.030 1.050 40,000 41,600 1.0400 2.992 2.935 3.106 2.935 2.992 14,039 2.9632 0.00%
1999-09-14 0 1.050 1.050 - 1.050 1.080 28,800 30,440 1.0569 2.992 2.992 - 2.992 3.077 10,108 3.0115 -4.55%
1999-09-13 0 1.100 - 1.100 - - 0 0 - 3.134 - 3.134 - - 0 - 0.00%
1999-09-10 0 1.100 - 1.100 - - 0 0 - 3.134 - 3.134 - - 0 - 0.00%
1999-09-09 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 3.134 3.049 3.134 3.134 3.134 17,549 3.1342 0.92%
1999-09-08 0 1.090 1.030 1.130 1.060 1.090 30,000 32,100 1.0700 3.106 2.935 3.220 3.020 3.106 10,529 3.0487 2.83%
1999-09-07 0 1.060 1.060 - 1.000 1.050 56,000 57,700 1.0304 3.020 3.020 - 2.849 2.992 19,654 2.9357 -3.64%
1999-09-06 0 1.100 - 1.100 - - 0 0 - 3.134 - 3.134 - - 0 - 0.00%
1999-09-03 0 1.100 - - - - 0 0 - 3.134 - - - - 0 - 0.00%
1999-09-02 0 1.100 - 1.100 - - 0 0 - 3.134 - 3.134 - - 0 - 0.00%
1999-09-01 0 1.100 - 1.100 - - 0 0 - 3.134 - 3.134 - - 0 - -1.79%
1999-08-31 0 1.120 - 1.120 - - 0 0 - 3.191 - 3.191 - - 0 - 0.00%
1999-08-30 0 1.120 - 1.120 - - 0 0 - 3.191 - 3.191 - - 0 - 0.00%
1999-08-27 0 1.120 - 1.120 - - 0 0 - 3.191 - 3.191 - - 0 - 0.00%
1999-08-26 0 1.120 - 1.120 - - 0 0 - 3.191 - 3.191 - - 0 - 0.00%
1999-08-25 0 1.120 - - - - 0 0 - 3.191 - - - - 0 - 0.00%
1999-08-24 0 1.120 - 1.120 - - 0 0 - 3.191 - 3.191 - - 0 - 0.00%
1999-08-23 0 1.120 - - - - 0 0 - 3.191 - - - - 0 - 0.00%
1999-08-20 0 1.120 - 1.160 - - 0 0 - 3.191 - 3.305 - - 0 - 0.00%
1999-08-19 0 1.120 - 1.160 - - 0 0 - 3.191 - 3.305 - - 0 - 0.00%
1999-08-18 0 1.120 - 1.150 - - 0 0 - 3.191 - 3.277 - - 0 - 0.00%
1999-08-17 0 1.120 - 1.150 - - 0 0 - 3.191 - 3.277 - - 0 - 0.00%
1999-08-16 0 1.120 - 1.120 1.120 1.120 10,000 11,200 1.1200 3.191 - 3.191 3.191 3.191 3,510 3.1912 -2.61%
1999-08-13 0 1.150 - 1.180 - - 0 0 - 3.277 - 3.362 - - 0 - 0.00%
1999-08-12 0 1.150 - 1.180 - - 0 0 - 3.277 - 3.362 - - 0 - 0.00%
1999-08-11 0 1.150 - 1.150 - - 550 550 1.0000 3.277 - 3.277 - - 193 2.8492 0.00%
1999-08-10 0 1.150 - 1.180 - - 0 0 - 3.277 - 3.362 - - 0 - 0.00%
1999-08-09 0 1.150 - 1.150 - - 0 0 - 3.277 - 3.277 - - 0 - 0.00%
1999-08-06 0 1.150 - 1.150 - - 0 0 - 3.277 - 3.277 - - 0 - 0.00%
1999-08-05 0 1.150 1.140 1.200 1.150 1.210 19,977 23,642 1.1835 3.277 3.248 3.419 3.277 3.448 7,011 3.3720 -4.96%
1999-08-04 0 1.210 - 1.240 - - 0 0 - 3.448 - 3.533 - - 0 - 0.00%
1999-08-03 0 1.210 - 1.230 - - 0 0 - 3.448 - 3.505 - - 0 - 0.00%
1999-08-02 0 1.210 1.170 1.210 1.180 1.220 20,000 24,000 1.2000 3.448 3.334 3.448 3.362 3.476 7,019 3.4191 9.01%
1999-07-30 0 1.110 1.100 - - - 0 0 - 3.163 3.134 - - - 0 - 0.00%
1999-07-29 0 1.110 1.100 1.190 1.110 1.150 150,000 169,700 1.1313 3.163 3.134 3.391 3.163 3.277 52,646 3.2234 -3.48%
1999-07-28 0 1.150 1.110 1.190 - - 0 0 - 3.277 3.163 3.391 - - 0 - 0.00%
1999-07-27 0 1.150 1.130 1.190 1.150 1.150 70,000 80,500 1.1500 3.277 3.220 3.391 3.277 3.277 24,568 3.2766 0.00%
1999-07-26 0 1.150 1.150 1.200 1.150 1.160 140,000 162,320 1.1594 3.277 3.277 3.419 3.277 3.305 49,136 3.3035 -4.17%
1999-07-23 0 1.200 1.200 1.240 1.180 1.200 58,000 68,640 1.1834 3.419 3.419 3.533 3.362 3.419 20,356 3.3719 1.69%
1999-07-22 0 1.180 1.180 1.220 1.180 1.180 40,000 47,200 1.1800 3.362 3.362 3.476 3.362 3.362 14,039 3.3621 1.72%
1999-07-21 0 1.160 1.130 1.180 - - 0 0 - 3.305 3.220 3.362 - - 0 - 0.00%
1999-07-20 0 1.160 1.160 1.200 1.160 1.180 90,000 105,600 1.1733 3.305 3.305 3.419 3.305 3.362 31,587 3.3431 -3.33%
1999-07-19 0 1.200 1.170 - 1.200 1.200 55,000 66,000 1.2000 3.419 3.334 - 3.419 3.419 19,303 3.4191 0.84%
1999-07-16 0 1.190 1.170 1.260 1.190 1.300 48,000 59,760 1.2450 3.391 3.334 3.590 3.391 3.704 16,847 3.5473 -6.30%
1999-07-15 0 1.270 - 1.270 - - 0 0 - 3.619 - 3.619 - - 0 - -0.78%
1999-07-14 0 1.280 1.280 1.300 1.240 1.280 149,415 187,110 1.2523 3.647 3.647 3.704 3.533 3.647 52,440 3.5681 -0.78%
1999-07-13 0 1.290 1.290 1.340 1.280 1.370 240,000 318,990 1.3291 3.676 3.676 3.818 3.647 3.903 84,233 3.7870 -4.44%
1999-07-12 0 1.350 1.300 1.350 1.270 1.410 318,000 419,830 1.3202 3.846 3.704 3.846 3.619 4.017 111,609 3.7616 -1.46%
1999-07-09 0 1.370 1.360 1.380 1.140 1.380 1,568,000 2,105,710 1.3429 3.903 3.875 3.932 3.248 3.932 550,322 3.8263 18.10%
1999-07-08 0 1.160 1.110 1.160 0.980 1.990 11,218,000 18,277,020 1.6293 3.305 3.163 3.305 2.792 5.670 3,937,188 4.6422 -39.27%
1999-07-07 0 1.910 1.900 1.920 1.840 2.000 7,519,000 14,101,290 1.8754 5.442 5.414 5.471 5.243 5.698 2,638,948 5.3435 2.69%
1999-07-06 0 1.860 1.840 1.860 1.860 2.025 2,932,000 5,695,860 1.9427 5.300 5.243 5.300 5.300 5.770 1,029,046 5.5351 -6.06%
1999-07-05 0 1.980 1.970 1.980 1.820 2.075 14,058,000 27,766,950 1.9752 5.641 5.613 5.641 5.186 5.912 4,933,945 5.6277 9.39%
1999-07-02 0 1.810 1.800 1.840 1.630 1.810 4,000,000 6,796,600 1.6992 5.157 5.129 5.243 4.644 5.157 1,403,882 4.8413 13.12%
1999-06-30 0 1.600 1.600 - 1.600 1.600 11,419 18,229 1.5964 4.559 4.559 - 4.559 4.559 4,008 4.5485 -2.44%
1999-06-29 0 1.640 1.600 1.650 - - 0 0 - 4.673 4.559 4.701 - - 0 - 0.00%
1999-06-28 0 1.640 1.620 1.680 1.620 1.640 60,000 97,600 1.6267 4.673 4.616 4.787 4.616 4.673 21,058 4.6348 -1.20%
1999-06-25 0 1.660 - 1.670 1.650 1.660 100,000 165,500 1.6550 4.730 - 4.758 4.701 4.730 35,097 4.7155 -1.19%
1999-06-24 0 1.680 - 1.680 - - 0 0 - 4.787 - 4.787 - - 0 - 0.00%
1999-06-23 0 1.680 - 1.700 1.680 1.680 30,000 50,400 1.6800 4.787 - 4.844 4.787 4.787 10,529 4.7867 0.00%
1999-06-22 0 1.680 - - - - 0 0 - 4.787 - - - - 0 - 0.00%
1999-06-21 0 1.680 - 1.680 - - 0 0 - 4.787 - 4.787 - - 0 - 0.00%
1999-06-17 0 1.680 - 1.680 - - 0 0 - 4.787 - 4.787 - - 0 - 0.00%
1999-06-16 0 1.680 1.680 1.720 1.670 1.670 50,000 83,500 1.6700 4.787 4.787 4.901 4.758 4.758 17,549 4.7582 1.82%
1999-06-15 0 1.650 1.650 - 1.650 1.660 290,000 479,600 1.6538 4.701 4.701 - 4.701 4.730 101,781 4.7121 0.00%
1999-06-14 0 1.650 1.640 - 1.650 1.680 165,000 272,950 1.6542 4.701 4.673 - 4.701 4.787 57,910 4.7133 -4.07%
1999-06-11 0 1.720 1.700 - 1.650 1.770 257,500 443,470 1.7222 4.901 4.844 - 4.701 5.043 90,375 4.9070 4.88%
1999-06-10 0 1.640 1.630 - 1.640 1.670 76,000 124,940 1.6439 4.673 4.644 - 4.673 4.758 26,674 4.6840 1.23%
1999-06-09 0 1.620 1.620 - 1.470 1.620 125,000 193,400 1.5472 4.616 4.616 - 4.188 4.616 43,871 4.4083 10.96%
1999-06-08 0 1.460 1.460 - 1.460 1.460 10,000 14,600 1.4600 4.160 4.160 - 4.160 4.160 3,510 4.1599 5.04%
1999-06-07 0 1.390 1.390 - 1.390 1.390 10,000 13,900 1.3900 3.960 3.960 - 3.960 3.960 3,510 3.9604 3.73%
1999-06-04 0 1.340 1.290 1.390 1.200 1.350 280,000 359,300 1.2832 3.818 3.676 3.960 3.419 3.846 98,272 3.6562 15.52%
1999-06-03 0 1.160 1.140 1.170 - - 0 0 - 3.305 3.248 3.334 - - 0 - 0.00%
1999-06-02 0 1.160 1.160 1.240 1.160 1.220 90,000 108,000 1.2000 3.305 3.305 3.533 3.305 3.476 31,587 3.4191 -3.33%
1999-06-01 0 1.200 - 1.200 - - 0 0 - 3.419 - 3.419 - - 0 - -1.64%
1999-05-31 0 1.220 1.180 1.220 - - 0 0 - 3.476 3.362 3.476 - - 0 - -1.61%
1999-05-28 0 1.240 1.160 1.240 - - 0 0 - 3.533 3.305 3.533 - - 0 - 0.00%
1999-05-27 0 1.240 - 1.280 - - 0 0 - 3.533 - 3.647 - - 0 - 0.00%
1999-05-26 0 1.240 - - - - 0 0 - 3.533 - - - - 0 - 0.00%
1999-05-25 0 1.240 - - - - 0 0 - 3.533 - - - - 0 - 0.00%
1999-05-24 0 1.240 1.160 1.240 - - 0 0 - 3.533 3.305 3.533 - - 0 - 0.00%
1999-05-21 0 1.240 - - - - 0 0 - 3.533 - - - - 0 - 0.00%
1999-05-20 0 1.240 - 1.260 - - 0 0 - 3.533 - 3.590 - - 0 - 0.00%
1999-05-19 0 1.240 1.160 1.240 - - 0 0 - 3.533 3.305 3.533 - - 0 - 0.00%
1999-05-18 0 1.240 - 1.240 - - 0 0 - 3.533 - 3.533 - - 0 - 0.00%
1999-05-17 0 1.240 1.180 1.260 1.240 1.240 20,000 24,800 1.2400 3.533 3.362 3.590 3.533 3.533 7,019 3.5331 3.33%
1999-05-14 0 1.200 1.160 1.240 - - 0 0 - 3.419 3.305 3.533 - - 0 - 0.00%
1999-05-13 0 1.200 1.170 1.240 1.200 1.200 20,000 24,000 1.2000 3.419 3.334 3.533 3.419 3.419 7,019 3.4191 3.45%
1999-05-12 0 1.160 1.120 - - - 0 0 - 3.305 3.191 - - - 0 - 0.00%
1999-05-11 0 1.160 1.130 - 1.160 1.160 20,000 23,200 1.1600 3.305 3.220 - 3.305 3.305 7,019 3.3051 1.75%
1999-05-10 0 1.140 1.100 - - - 0 0 - 3.248 3.134 - - - 0 - 0.00%
1999-05-07 0 1.140 1.140 1.230 1.130 1.160 60,000 69,300 1.1550 3.248 3.248 3.505 3.220 3.305 21,058 3.2909 -1.72%
1999-05-06 0 1.160 1.140 - 1.160 1.160 50,000 58,000 1.1600 3.305 3.248 - 3.305 3.305 17,549 3.3051 0.00%
1999-05-05 0 1.160 1.120 - - - 0 0 - 3.305 3.191 - - - 0 - 0.00%
1999-05-04 0 1.160 1.160 1.240 1.160 1.160 20,000 23,200 1.1600 3.305 3.305 3.533 3.305 3.305 7,019 3.3051 -3.33%
1999-05-03 0 1.200 1.130 1.240 - - 0 0 - 3.419 3.220 3.533 - - 0 - 0.00%
1999-04-30 0 1.200 - 1.250 - - 0 0 - 3.419 - 3.562 - - 0 - 0.00%
1999-04-29 0 1.200 - 1.250 1.200 1.200 100,000 120,000 1.2000 3.419 - 3.562 3.419 3.419 35,097 3.4191 0.42%
1999-04-28 0 1.200 1.200 1.250 1.200 1.200 50,000 60,000 1.2000 3.405 3.405 3.547 3.405 3.405 17,622 3.4048 -2.44%
1999-04-27 0 1.230 - 1.280 - - 0 0 - 3.490 - 3.632 - - 0 - 0.00%
1999-04-26 0 1.230 1.190 1.250 1.200 1.230 121,000 146,400 1.2099 3.490 3.376 3.547 3.405 3.490 42,645 3.4330 2.50%
1999-04-23 0 1.200 1.130 - 1.200 1.200 20,000 24,000 1.2000 3.405 3.206 - 3.405 3.405 7,049 3.4048 0.84%
1999-04-22 0 1.190 1.150 1.230 1.190 1.190 10,000 11,900 1.1900 3.376 3.263 3.490 3.376 3.376 3,524 3.3765 3.48%
1999-04-21 0 1.150 1.110 - - - 0 0 - 3.263 3.149 - - - 0 - 0.00%
1999-04-20 0 1.150 1.140 1.190 1.150 1.150 10,000 11,500 1.1500 3.263 3.235 3.376 3.263 3.263 3,524 3.2630 0.00%
1999-04-19 0 1.150 1.130 - 1.150 1.160 220,000 253,500 1.1523 3.263 3.206 - 3.263 3.291 77,537 3.2694 0.00%
1999-04-16 0 1.150 1.130 1.180 1.150 1.150 8,000 9,200 1.1500 3.263 3.206 3.348 3.263 3.263 2,820 3.2630 0.00%
1999-04-15 0 1.150 - - - - 0 0 - 3.263 - - - - 0 - 0.00%
1999-04-14 0 1.150 - - - - 0 0 - 3.263 - - - - 0 - 0.00%
1999-04-13 0 1.150 - 1.180 1.150 1.180 50,000 57,800 1.1560 3.263 - 3.348 3.263 3.348 17,622 3.2800 -4.17%
1999-04-12 0 1.200 - - - - 0 0 - 3.405 - - - - 0 - 0.00%
1999-04-09 0 1.200 - 1.200 - - 0 0 - 3.405 - 3.405 - - 0 - -4.76%
1999-04-08 0 1.260 - 1.250 1.180 1.270 220,000 271,200 1.2327 3.575 - 3.547 3.348 3.603 77,537 3.4977 10.53%
1999-04-07 0 1.140 - 1.140 - - 0 0 - 3.235 - 3.235 - - 0 - -2.56%
1999-04-01 0 1.170 - 1.170 - - 0 0 - 3.320 - 3.320 - - 0 - -0.85%
1999-03-31 0 1.180 - 1.190 - - 0 0 - 3.348 - 3.376 - - 0 - 0.00%
1999-03-30 0 1.180 - 1.180 - - 0 0 - 3.348 - 3.348 - - 0 - 0.00%
1999-03-29 0 1.180 - 1.180 - - 0 0 - 3.348 - 3.348 - - 0 - -0.84%
1999-03-26 0 1.190 - 1.200 - - 0 0 - 3.376 - 3.405 - - 0 - 0.00%
1999-03-25 0 1.190 - 1.200 - - 0 0 - 3.376 - 3.405 - - 0 - 0.00%
1999-03-24 0 1.190 - 1.190 - - 0 0 - 3.376 - 3.376 - - 0 - 0.00%
1999-03-23 0 1.190 - 1.200 - - 0 0 - 3.376 - 3.405 - - 0 - 0.00%
1999-03-22 0 1.190 - 1.200 1.190 1.200 50,000 59,700 1.1940 3.376 - 3.405 3.376 3.405 17,622 3.3878 0.00%
1999-03-19 0 1.190 1.160 1.190 1.200 1.200 50,000 60,000 1.2000 3.376 3.291 3.376 3.405 3.405 17,622 3.4048 8.18%
1999-03-18 0 1.100 - 1.190 1.100 1.100 50,000 55,000 1.1000 3.121 - 3.376 3.121 3.121 17,622 3.1211 -5.17%
1999-03-17 0 1.160 1.130 1.170 1.160 1.170 16,000 18,680 1.1675 3.291 3.206 3.320 3.291 3.320 5,639 3.3126 -3.33%
1999-03-16 0 1.200 - 1.210 1.200 1.200 50,000 60,000 1.2000 3.405 - 3.433 3.405 3.405 17,622 3.4048 0.00%
1999-03-15 0 1.200 - 1.200 - - 0 0 - 3.405 - 3.405 - - 0 - 0.00%
1999-03-12 0 1.200 - 1.210 - - 0 0 - 3.405 - 3.433 - - 0 - 0.00%
1999-03-11 0 1.200 1.170 1.210 - - 0 0 - 3.405 3.320 3.433 - - 0 - 0.00%
1999-03-10 0 1.200 - 1.210 - - 0 0 - 3.405 - 3.433 - - 0 - 0.00%
1999-03-09 0 1.200 1.180 1.210 - - 0 0 - 3.405 3.348 3.433 - - 0 - 0.00%
1999-03-08 0 1.200 1.190 1.210 1.200 1.200 19,000 22,800 1.2000 3.405 3.376 3.433 3.405 3.405 6,696 3.4048 0.00%
1999-03-05 0 1.200 - 1.210 - - 0 0 - 3.405 - 3.433 - - 0 - 0.00%
1999-03-04 0 1.200 1.180 1.210 - - 0 0 - 3.405 3.348 3.433 - - 0 - 0.00%
1999-03-03 0 1.200 - 1.210 - - 0 0 - 3.405 - 3.433 - - 0 - 0.00%
1999-03-02 0 1.200 - 1.250 1.200 1.200 22,000 26,400 1.2000 3.405 - 3.547 3.405 3.405 7,754 3.4048 -0.83%
1999-03-01 0 1.210 1.210 - - - 0 0 - 3.433 3.433 - - - 0 - 0.00%
1999-02-26 0 1.210 1.210 - 1.200 1.210 98,000 117,980 1.2039 3.433 3.433 - 3.405 3.433 34,539 3.4158 1.68%
1999-02-25 0 1.190 1.100 1.190 - - 0 0 - 3.376 3.121 3.376 - - 0 - 0.00%
1999-02-24 0 1.190 - 1.190 - - 0 0 - 3.376 - 3.376 - - 0 - 0.00%
1999-02-23 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-22 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-19 0 1.190 - 1.190 - - 0 0 - 3.376 - 3.376 - - 0 - 0.00%
1999-02-15 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-12 0 1.190 - 1.190 - - 0 0 - 3.376 - 3.376 - - 0 - 0.00%
1999-02-11 0 1.190 1.160 1.190 - - 0 0 - 3.376 3.291 3.376 - - 0 - 0.00%
1999-02-10 0 1.190 1.150 1.190 1.190 1.190 50,000 59,500 1.1900 3.376 3.263 3.376 3.376 3.376 17,622 3.3765 0.00%
1999-02-09 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-08 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-05 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-04 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-03 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-02 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-02-01 0 1.190 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1999-01-29 0 1.190 - 1.230 - - 0 0 - 3.376 - 3.490 - - 0 - 0.00%
1999-01-28 0 1.190 - 1.200 - - 0 0 - 3.376 - 3.405 - - 0 - 0.00%
1999-01-27 0 1.190 1.160 1.190 - - 0 0 - 3.376 3.291 3.376 - - 0 - 0.00%
1999-01-26 0 1.190 1.130 1.190 - - 0 0 - 3.376 3.206 3.376 - - 0 - -0.83%
1999-01-25 0 1.200 1.160 1.200 1.200 1.200 50,000 60,000 1.2000 3.405 3.291 3.405 3.405 3.405 17,622 3.4048 0.00%
1999-01-22 0 1.200 1.200 - - - 0 0 - 3.405 3.405 - - - 0 - 0.00%
1999-01-21 0 1.200 1.200 - - - 0 0 - 3.405 3.405 - - - 0 - 0.00%
1999-01-20 0 1.200 1.200 - - - 0 0 - 3.405 3.405 - - - 0 - 0.00%
1999-01-19 0 1.200 1.200 1.240 - - 546 655 1.1996 3.405 3.405 3.518 - - 192 3.4038 0.00%
1999-01-18 0 1.200 1.200 - - - 0 0 - 3.405 3.405 - - - 0 - 0.00%
1999-01-15 0 1.200 - - - - 0 0 - 3.405 - - - - 0 - 0.00%
1999-01-14 0 1.200 - - - - 0 0 - 3.405 - - - - 0 - 0.00%
1999-01-13 0 1.200 1.200 1.240 1.200 1.200 60,000 72,000 1.2000 3.405 3.405 3.518 3.405 3.405 21,146 3.4048 0.00%
1999-01-12 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 3.405 3.405 - 3.405 3.405 7,049 3.4048 0.00%
1999-01-11 0 1.200 1.200 1.220 - - 0 0 - 3.405 3.405 3.462 - - 0 - 0.00%
1999-01-08 0 1.200 1.200 1.240 - - 0 0 - 3.405 3.405 3.518 - - 0 - 0.00%
1999-01-07 0 1.200 1.200 - 1.200 1.200 17,830 21,346 1.1972 3.405 3.405 - 3.405 3.405 6,284 3.3969 0.00%
1999-01-06 0 1.200 1.180 1.240 1.200 1.200 75,000 90,000 1.2000 3.405 3.348 3.518 3.405 3.405 26,433 3.4048 1.69%
1999-01-05 0 1.180 - 1.200 - - 0 0 - 3.348 - 3.405 - - 0 - 0.00%
1999-01-04 0 1.180 - - - - 0 0 - 3.348 - - - - 0 - 0.00%
1998-12-31 0 1.180 - 1.180 - - 0 0 - 3.348 - 3.348 - - 0 - -3.28%
1998-12-30 0 1.220 1.180 1.220 - - 0 0 - 3.462 3.348 3.462 - - 0 - -2.40%
1998-12-29 0 1.250 - 1.250 - - 0 0 - 3.547 - 3.547 - - 0 - -2.34%
1998-12-28 0 1.280 1.280 1.380 1.280 1.320 10,000 13,120 1.3120 3.632 3.632 3.916 3.632 3.745 3,524 3.7226 -8.57%
1998-12-24 0 1.400 1.360 1.400 1.400 1.400 1,000 1,400 1.4000 3.972 3.859 3.972 3.972 3.972 352 3.9723 1.45%
1998-12-23 0 1.380 - 1.380 - - 0 0 - 3.916 - 3.916 - - 0 - -4.83%
1998-12-22 0 1.450 1.440 1.510 1.390 1.480 43,000 60,670 1.4109 4.114 4.086 4.284 3.944 4.199 15,155 4.0033 4.32%
1998-12-21 0 1.390 1.350 - 1.390 1.390 20,000 27,800 1.3900 3.944 3.830 - 3.944 3.944 7,049 3.9439 12.10%
1998-12-18 0 1.240 1.000 - 1.040 1.280 100,000 116,200 1.1620 3.518 2.837 - 2.951 3.632 35,244 3.2970 24.00%
1998-12-17 0 1.000 0.920 - 1.000 1.000 5,979 5,940 0.9935 2.837 2.610 - 2.837 2.837 2,107 2.8189 4.17%
1998-12-16 0 0.960 - 1.000 0.960 0.960 4,000 3,840 0.9600 2.724 - 2.837 2.724 2.724 1,410 2.7239 4.35%
1998-12-15 0 0.920 - - - - 0 0 - 2.610 - - - - 0 - 0.00%
1998-12-14 0 0.920 - - - - 0 0 - 2.610 - - - - 0 - 0.00%
1998-12-11 0 0.920 - - - - 0 0 - 2.610 - - - - 0 - 0.00%
1998-12-10 0 0.920 0.920 - - - 0 0 - 2.610 2.610 - - - 0 - 1.10%
1998-12-09 0 0.910 0.910 - - - 0 0 - 2.582 2.582 - - - 0 - 2.25%
1998-12-08 0 0.890 0.850 - 0.890 0.890 20,000 17,800 0.8900 2.525 2.412 - 2.525 2.525 7,049 2.5253 4.71%
1998-12-07 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-12-04 0 0.850 0.840 - - - 0 0 - 2.412 2.383 - - - 0 - 0.00%
1998-12-03 0 0.850 0.820 0.890 - - 0 0 - 2.412 2.327 2.525 - - 0 - 0.00%
1998-12-02 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-12-01 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-11-30 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-11-27 0 0.850 0.810 - - - 0 0 - 2.412 2.298 - - - 0 - 0.00%
1998-11-26 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-11-25 0 0.850 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
1998-11-24 0 0.850 0.850 - - - 0 0 - 2.412 2.412 - - - 0 - 3.66%
1998-11-23 0 0.820 0.820 - - - 0 0 - 2.327 2.327 - - - 0 - 0.00%
1998-11-20 0 0.820 0.810 - - - 0 0 - 2.327 2.298 - - - 0 - 0.00%
1998-11-19 0 0.820 0.780 - - - 0 0 - 2.327 2.213 - - - 0 - 0.00%
1998-11-18 0 0.820 0.780 - - - 0 0 - 2.327 2.213 - - - 0 - 0.00%
1998-11-17 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-16 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-13 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-12 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-11 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-10 0 0.820 - - - - 0 0 - 2.327 - - - - 0 - 0.00%
1998-11-09 0 0.840 0.840 - - - 0 0 - 2.327 2.327 - - - 0 - 0.00%
1998-11-06 0 0.840 0.800 - 0.840 0.840 50,000 42,000 0.8400 2.327 2.216 - 2.327 2.327 18,052 2.3266 0.00%
1998-11-05 0 0.840 0.800 - - - 0 0 - 2.327 2.216 - - - 0 - 0.00%
1998-11-04 0 0.840 0.800 - 0.800 0.840 35,000 28,800 0.8229 2.327 2.216 - 2.216 2.327 12,636 2.2792 10.53%
1998-11-03 0 0.760 0.760 - - - 0 0 - 2.105 2.105 - - - 0 - 1.33%
1998-11-02 0 0.750 0.750 0.790 0.750 0.750 20,000 15,000 0.7500 2.077 2.077 2.188 2.077 2.077 7,221 2.0774 0.00%
1998-10-30 0 0.750 - 0.790 0.750 0.750 25,000 18,750 0.7500 2.077 - 2.188 2.077 2.077 9,026 2.0774 0.00%
1998-10-29 0 0.750 - - - - 0 0 - 2.077 - - - - 0 - 0.00%
1998-10-27 0 0.750 - - - - 0 0 - 2.077 - - - - 0 - 0.00%
1998-10-26 0 0.750 - - - - 0 0 - 2.077 - - - - 0 - 0.00%
1998-10-23 0 0.750 - - - - 0 0 - 2.077 - - - - 0 - 0.00%
1998-10-22 0 0.750 - 0.790 - - 0 0 - 2.077 - 2.188 - - 0 - 0.00%
1998-10-21 0 0.750 0.750 - - - 0 0 - 2.077 2.077 - - - 0 - 13.64%
1998-10-20 0 0.660 0.650 - - - 0 0 - 1.828 1.800 - - - 0 - 0.00%
1998-10-19 0 0.660 0.630 - - - 0 0 - 1.828 1.745 - - - 0 - 0.00%
1998-10-16 0 0.660 0.640 0.700 0.650 0.660 50,000 32,800 0.6560 1.828 1.773 1.939 1.800 1.828 18,052 1.8170 6.45%
1998-10-15 0 0.620 0.620 0.640 0.570 0.620 115,000 69,150 0.6013 1.717 1.717 1.773 1.579 1.717 41,519 1.6655 -4.62%
1998-10-14 0 0.650 0.610 0.650 0.650 0.650 15,000 9,750 0.6500 1.800 1.690 1.800 1.800 1.800 5,416 1.8004 -9.72%
1998-10-13 0 0.720 - 0.720 - - 0 0 - 1.994 - 1.994 - - 0 - -2.70%
1998-10-12 0 0.740 0.740 - 0.740 0.740 13,000 9,620 0.7400 2.050 2.050 - 2.050 2.050 4,693 2.0497 -5.13%
1998-10-09 0 0.780 - 0.780 - - 0 0 - 2.160 - 2.160 - - 0 - -2.50%
1998-10-08 0 0.800 - 0.800 - - 0 0 - 2.216 - 2.216 - - 0 - 0.00%
1998-10-07 0 0.800 - - - - 0 0 - 2.216 - - - - 0 - 0.00%
1998-10-05 0 0.800 - 0.800 - - 0 0 - 2.216 - 2.216 - - 0 - -5.88%
1998-09-30 0 0.850 - 0.850 - - 0 0 - 2.354 - 2.354 - - 0 - 0.00%
1998-09-29 0 0.850 - 0.850 - - 0 0 - 2.354 - 2.354 - - 0 - 0.00%
1998-09-28 0 0.850 - 0.850 - - 0 0 - 2.354 - 2.354 - - 0 - 0.00%
1998-09-25 0 0.850 - 0.850 - - 0 0 - 2.354 - 2.354 - - 0 - -4.49%
1998-09-24 0 0.890 - 0.900 - - 0 0 - 2.465 - 2.493 - - 0 - 0.00%
1998-09-23 0 0.890 - 0.900 - - 0 0 - 2.465 - 2.493 - - 0 - 0.00%
1998-09-22 0 0.890 - 0.910 - - 0 0 - 2.465 - 2.521 - - 0 - 0.00%
1998-09-21 0 0.890 - 0.890 - - 0 0 - 2.465 - 2.465 - - 0 - -6.32%
1998-09-18 0 0.950 - - - - 0 0 - 2.631 - - - - 0 - 0.00%
1998-09-17 0 0.950 - 0.950 - - 0 0 - 2.631 - 2.631 - - 0 - -3.06%
1998-09-16 0 0.980 - - - - 0 0 - 2.714 - - - - 0 - 0.00%
1998-09-15 0 0.980 - - - - 0 0 - 2.714 - - - - 0 - 0.00%
1998-09-14 0 0.980 - 0.980 - - 0 0 - 2.714 - 2.714 - - 0 - 0.00%
1998-09-11 0 0.980 - - - - 0 0 - 2.714 - - - - 0 - 0.00%
1998-09-10 0 0.980 - 0.980 - - 0 0 - 2.714 - 2.714 - - 0 - -2.00%
1998-09-09 0 1.000 - 1.000 - - 0 0 - 2.770 - 2.770 - - 0 - 0.00%
1998-09-08 0 1.000 - 1.020 - - 0 0 - 2.770 - 2.825 - - 0 - 0.00%
1998-09-07 0 1.000 - 1.000 - - 0 0 - 2.770 - 2.770 - - 0 - 0.00%
1998-09-04 0 1.000 - 1.000 - - 0 0 - 2.770 - 2.770 - - 0 - -1.96%
1998-09-03 0 1.020 - 1.020 - - 0 0 - 2.825 - 2.825 - - 0 - -6.42%
1998-09-02 0 1.090 - 1.090 - - 0 0 - 3.019 - 3.019 - - 0 - 0.00%
1998-09-01 0 1.090 - 1.090 - - 0 0 - 3.019 - 3.019 - - 0 - -1.80%
1998-08-31 0 1.110 - 1.140 - - 0 0 - 3.074 - 3.158 - - 0 - 0.00%
1998-08-28 0 1.110 - 1.110 - - 0 0 - 3.074 - 3.074 - - 0 - -2.63%
1998-08-27 0 1.140 - 1.140 - - 0 0 - 3.158 - 3.158 - - 0 - -0.87%
1998-08-26 0 1.150 - 1.150 1.140 1.170 76,000 87,020 1.1450 3.185 - 3.185 3.158 3.241 27,439 3.1714 4.55%
1998-08-25 0 1.100 1.100 - - - 100,000 110,000 1.1000 3.047 3.047 - - - 36,104 3.0468 0.00%
1998-08-24 0 1.100 - 1.140 - - 0 0 - 3.047 - 3.158 - - 0 - 0.00%
1998-08-21 0 1.100 - 1.100 - - 0 0 - 3.047 - 3.047 - - 0 - -4.35%
1998-08-20 0 1.150 - 1.190 - - 0 0 - 3.185 - 3.296 - - 0 - 0.00%
1998-08-19 0 1.150 - 1.190 - - 0 0 - 3.185 - 3.296 - - 0 - 0.00%
1998-08-18 0 1.150 - 1.200 - - 0 0 - 3.185 - 3.324 - - 0 - 0.00%
1998-08-14 0 1.150 - 1.150 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
1998-08-13 0 1.150 - 1.150 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
1998-08-12 0 1.150 - 1.150 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
1998-08-11 0 1.150 - 1.150 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
1998-08-10 0 1.150 - 1.150 - - 0 0 - 3.185 - 3.185 - - 0 - -4.17%
1998-08-07 0 1.200 - 1.200 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
1998-08-06 0 1.200 - 1.200 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
1998-08-05 0 1.200 - 1.200 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
1998-08-04 0 1.200 - 1.200 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
1998-08-03 0 1.200 - - - - 0 0 - 3.324 - - - - 0 - 0.00%
1998-07-31 0 1.200 - 1.240 - - 0 0 - 3.324 - 3.435 - - 0 - 0.00%
1998-07-30 0 1.200 - 1.240 - - 0 0 - 3.324 - 3.435 - - 0 - 0.00%
1998-07-29 0 1.200 - 1.240 - - 0 0 - 3.324 - 3.435 - - 0 - 0.00%
1998-07-28 0 1.200 - 1.240 - - 0 0 - 3.324 - 3.435 - - 0 - 0.00%
1998-07-27 0 1.200 - 1.240 - - 0 0 - 3.324 - 3.435 - - 0 - 0.00%
1998-07-24 0 1.200 - 1.220 - - 0 0 - 3.324 - 3.379 - - 0 - 0.00%
1998-07-23 0 1.200 - 1.200 - - 0 0 - 3.324 - 3.324 - - 0 - -4.00%
1998-07-22 0 1.250 - 1.290 - - 0 0 - 3.462 - 3.573 - - 0 - 0.00%
1998-07-21 0 1.250 - 1.250 1.000 1.300 172,000 173,500 1.0087 3.462 - 3.462 2.770 3.601 62,098 2.7940 13.64%
1998-07-20 0 1.100 - 1.100 1.100 1.100 1,000 1,100 1.1000 3.047 - 3.047 3.047 3.047 361 3.0468 -4.35%
1998-07-17 0 1.150 - 1.150 1.100 1.250 4,000 4,670 1.1675 3.185 - 3.185 3.047 3.462 1,444 3.2338 -4.17%
1998-07-16 0 1.200 1.160 1.200 1.000 1.200 31,000 31,200 1.0065 3.324 3.213 3.324 2.770 3.324 11,192 2.7877 20.00%
1998-07-15 0 1.000 - 1.350 1.000 1.100 42,000 42,100 1.0024 2.770 - 3.739 2.770 3.047 15,163 2.7764 -24.81%
1998-07-14 0 1.330 - 1.200 1.200 1.330 2,000 2,530 1.2650 3.684 - 3.324 3.324 3.684 722 3.5038 2.31%
1998-07-13 0 1.300 - 1.340 - - 0 0 - 3.601 - 3.712 - - 0 - 0.00%
1998-07-10 0 1.300 - 1.300 - - 0 0 - 3.601 - 3.601 - - 0 - -6.47%
1998-07-09 0 1.390 - 1.390 1.200 1.390 2,000 2,590 1.2950 3.850 - 3.850 3.324 3.850 722 3.5869 -0.71%
1998-07-08 0 1.400 - 1.400 1.380 1.420 5,000 6,980 1.3960 3.878 - 3.878 3.822 3.933 1,805 3.8667 -2.10%
1998-07-07 0 1.430 - 1.430 - - 0 0 - 3.961 - 3.961 - - 0 - -1.38%
1998-07-06 0 1.450 - 1.480 1.420 1.450 610,000 900,100 1.4756 4.016 - 4.099 3.933 4.016 220,231 4.0871 0.69%
1998-07-03 0 1.440 - 1.440 - - 0 0 - 3.989 - 3.989 - - 0 - -0.69%
1998-07-02 0 1.450 - 1.450 - - 0 0 - 4.016 - 4.016 - - 0 - 0.00%
1998-06-30 0 1.450 - 1.450 - - 0 0 - 4.016 - 4.016 - - 0 - -0.68%
1998-06-29 0 1.460 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
1998-06-26 0 1.460 - 1.460 - - 0 0 - 4.044 - 4.044 - - 0 - -0.68%
1998-06-25 0 1.470 - 1.470 - - 0 0 - 4.072 - 4.072 - - 0 - 0.00%
1998-06-24 0 1.470 - 1.470 - - 0 0 - 4.072 - 4.072 - - 0 - 0.00%
1998-06-23 0 1.470 - 1.470 1.480 1.500 21,000 31,100 1.4810 4.072 - 4.072 4.099 4.155 7,582 4.1020 -2.00%
1998-06-22 0 1.500 - 1.500 - - 0 0 - 4.155 - 4.155 - - 0 - -5.06%
1998-06-19 0 1.580 - - 1.500 1.580 16,000 24,120 1.5075 4.376 - - 4.155 4.376 5,777 4.1755 5.33%
1998-06-18 0 1.500 - 1.500 1.500 1.500 270,000 405,000 1.5000 4.155 - 4.155 4.155 4.155 97,479 4.1547 0.00%
1998-06-17 0 1.500 - 1.500 - - 0 0 - 4.155 - 4.155 - - 0 - -3.23%
1998-06-16 0 1.550 - 1.550 - - 0 0 - 4.293 - 4.293 - - 0 - -3.13%
1998-06-15 0 1.600 - 1.600 - - 0 0 - 4.432 - 4.432 - - 0 - -2.44%
1998-06-12 0 1.640 - 1.640 - - 0 0 - 4.542 - 4.542 - - 0 - -2.96%
1998-06-11 0 1.690 - 1.690 - - 200,000 342,000 1.7100 4.681 - 4.681 - - 72,207 4.7364 -2.87%
1998-06-10 0 1.740 - 1.740 1.580 1.740 668,000 1,148,240 1.7189 4.819 - 4.819 4.376 4.819 241,171 4.7611 -2.79%
1998-06-09 0 1.790 - 1.820 - - 0 0 - 4.958 - 5.041 - - 0 - 0.00%
1998-06-08 0 1.790 - 1.830 - - 0 0 - 4.958 - 5.069 - - 0 - 0.00%
1998-06-05 0 1.790 - 1.790 - - 0 0 - 4.958 - 4.958 - - 0 - -2.19%
1998-06-04 0 1.830 - 1.830 - - 0 0 - 5.069 - 5.069 - - 0 - -1.08%
1998-06-03 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-06-02 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-06-01 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-29 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-28 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-27 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-26 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-25 0 1.850 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1998-05-22 0 1.850 - 1.850 - - 0 0 - 5.124 - 5.124 - - 0 - -2.63%
1998-05-21 0 1.900 - 1.900 - - 0 0 - 5.263 - 5.263 - - 0 - -1.04%
1998-05-20 0 1.920 - 1.920 - - 0 0 - 5.318 - 5.318 - - 0 - -1.54%
1998-05-19 0 1.950 - 1.950 - - 0 0 - 5.401 - 5.401 - - 0 - 0.00%
1998-05-18 0 1.950 - 1.950 - - 0 0 - 5.401 - 5.401 - - 0 - 0.00%
1998-05-15 0 1.950 - 2.000 - - 0 0 - 5.401 - 5.540 - - 0 - 0.00%
1998-05-14 0 1.950 - - - - 0 0 - 5.401 - - - - 0 - 0.00%
1998-05-13 0 1.950 - 2.050 - - 0 0 - 5.401 - 5.678 - - 0 - 0.00%
1998-05-12 0 1.950 1.900 2.100 1.950 1.950 20,000 39,000 1.9500 5.401 5.263 5.817 5.401 5.401 7,221 5.4011 -4.88%
1998-05-11 0 2.050 2.000 2.150 - - 0 0 - 5.678 5.540 5.955 - - 0 - 0.00%
1998-05-08 0 2.050 - - 2.050 2.050 21,125 43,288 2.0491 5.678 - - 5.678 5.678 7,627 5.6757 1.23%
1998-05-07 0 2.025 2.025 2.125 2.025 2.025 26,000 52,650 2.0250 5.609 5.609 5.886 5.609 5.609 9,387 5.6089 0.00%
1998-05-06 0 2.025 2.025 2.100 2.025 2.025 30,000 60,750 2.0250 5.609 5.609 5.817 5.609 5.609 10,831 5.6089 -3.57%
1998-05-05 0 2.100 2.000 2.100 2.100 2.175 125,000 265,875 2.1270 5.817 5.540 5.817 5.817 6.024 45,129 5.8914 -7.69%
1998-05-04 0 2.275 2.175 2.300 2.150 2.300 238,000 530,600 2.2294 6.301 6.024 6.371 5.955 6.371 85,926 6.1751 -1.09%
1998-05-01 0 2.300 2.300 2.350 2.150 2.425 591,702 1,397,434 2.3617 6.371 6.371 6.509 5.955 6.717 213,625 6.5415 9.52%
1998-04-30 0 2.100 1.970 2.100 1.830 2.100 121,800 239,254 1.9643 5.817 5.457 5.817 5.069 5.817 43,974 5.4408 16.02%
1998-04-29 0 1.840 1.850 - 1.830 1.830 20,000 36,600 1.8300 5.013 5.041 - 4.986 4.986 7,340 4.9861 1.10%
1998-04-28 0 1.820 1.800 - 1.820 1.840 40,000 73,200 1.8300 4.959 4.904 - 4.959 5.013 14,681 4.9861 1.11%
1998-04-27 0 1.800 1.800 - 1.800 1.800 30,000 54,000 1.8000 4.904 4.904 - 4.904 4.904 11,011 4.9044 0.00%
1998-04-24 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1998-04-23 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1998-04-22 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1998-04-21 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1998-04-20 0 1.800 1.800 - 1.760 1.760 10,000 17,600 1.7600 4.904 4.904 - 4.795 4.795 3,670 4.7954 -2.17%
1998-04-17 0 1.840 - 1.840 1.860 1.860 30,000 55,800 1.8600 5.013 - 5.013 5.068 5.068 11,011 5.0679 -3.16%
1998-04-16 0 1.900 1.860 1.900 - - 0 0 - 5.177 5.068 5.177 - - 0 - -0.52%
1998-04-15 0 1.910 - 1.940 1.910 1.940 52,000 100,080 1.9246 5.204 - 5.286 5.204 5.286 19,085 5.2439 -2.55%
1998-04-14 0 1.960 - 2.000 1.960 2.000 50,000 99,200 1.9840 5.340 - 5.449 5.340 5.449 18,351 5.4057 -4.39%
1998-04-09 0 2.050 2.000 2.100 2.050 2.050 30,000 61,500 2.0500 5.586 5.449 5.722 5.586 5.586 11,011 5.5855 -2.38%
1998-04-08 0 2.100 - 2.100 2.100 2.125 60,000 126,500 2.1083 5.722 - 5.722 5.722 5.790 22,021 5.7445 3.70%
1998-04-07 0 2.025 1.990 - - - 0 0 - 5.517 5.422 - - - 0 - 0.00%
1998-04-03 0 2.025 2.025 2.175 1.990 2.025 47,000 94,475 2.0101 5.517 5.517 5.926 5.422 5.517 17,250 5.4768 -2.41%
1998-04-02 0 2.075 2.075 2.200 2.075 2.100 78,000 163,175 2.0920 5.654 5.654 5.994 5.654 5.722 28,627 5.6999 -5.68%
1998-04-01 0 2.200 - 2.200 - - 0 0 - 5.994 - 5.994 - - 0 - 0.00%
1998-03-31 0 2.200 - 2.200 - - 0 0 - 5.994 - 5.994 - - 0 - -2.22%
1998-03-30 0 2.250 2.100 2.250 2.100 2.250 460,000 967,500 2.1033 6.130 5.722 6.130 5.722 6.130 168,829 5.7307 2.27%
1998-03-27 0 2.200 2.100 2.250 2.100 2.200 147,000 310,700 2.1136 5.994 5.722 6.130 5.722 5.994 53,952 5.7588 10.00%
1998-03-26 0 2.000 1.910 2.000 2.000 2.000 100,000 200,000 2.0000 5.449 5.204 5.449 5.449 5.449 36,702 5.4493 5.26%
1998-03-25 0 1.900 1.900 - - - 0 0 - 5.177 5.177 - - - 0 - 0.00%
1998-03-24 0 1.900 1.900 - 1.900 1.940 21,000 39,940 1.9019 5.177 5.177 - 5.177 5.286 7,707 5.1820 0.00%
1998-03-23 0 1.900 1.900 - 1.880 1.900 68,000 128,400 1.8882 5.177 5.177 - 5.122 5.177 24,957 5.1448 0.00%
1998-03-20 0 1.900 1.880 1.900 - - 0 0 - 5.177 5.122 5.177 - - 0 - 0.00%
1998-03-19 0 1.900 1.830 1.900 1.850 1.900 107,000 200,540 1.8742 5.177 4.986 5.177 5.041 5.177 39,271 5.1066 0.00%
1998-03-18 0 1.900 1.880 1.900 1.880 1.900 120,000 227,600 1.8967 5.177 5.122 5.177 5.122 5.177 44,042 5.1678 0.00%
1998-03-17 0 1.900 1.870 1.900 1.890 1.900 62,000 117,680 1.8981 5.177 5.095 5.177 5.150 5.177 22,755 5.1716 1.06%
1998-03-16 0 1.880 1.840 - - - 0 0 - 5.122 5.013 - - - 0 - 0.00%
1998-03-13 0 1.880 1.840 1.940 1.880 1.880 66,000 124,080 1.8800 5.122 5.013 5.286 5.122 5.122 24,223 5.1223 -1.05%
1998-03-12 0 1.900 1.860 1.940 - - 0 0 - 5.177 5.068 5.286 - - 0 - 0.00%
1998-03-11 0 1.900 - 1.950 1.900 1.910 70,000 133,200 1.9029 5.177 - 5.313 5.177 5.204 25,691 5.1846 -2.56%
1998-03-10 0 1.950 - 1.950 1.950 1.950 50,799 99,002 1.9489 5.313 - 5.313 5.313 5.313 18,644 5.3101 -0.51%
1998-03-09 0 1.960 1.920 2.000 1.910 1.960 12,001 23,022 1.9183 5.340 5.231 5.449 5.204 5.340 4,405 5.2268 3.70%
1998-03-06 0 1.890 1.870 1.890 1.890 1.910 92,975 176,634 1.8998 5.150 5.095 5.150 5.150 5.204 34,124 5.1763 -2.07%
1998-03-05 0 1.930 1.910 1.930 1.940 1.940 10,000 19,400 1.9400 5.259 5.204 5.259 5.286 5.286 3,670 5.2858 -2.53%
1998-03-04 0 1.980 1.940 2.025 1.980 2.025 70,000 141,300 2.0186 5.395 5.286 5.517 5.395 5.517 25,691 5.4999 -5.71%
1998-03-03 0 2.100 2.000 2.100 2.100 2.200 164,235 353,408 2.1518 5.722 5.449 5.722 5.722 5.994 60,277 5.8630 -4.55%
1998-03-02 0 2.200 2.100 2.200 1.960 2.500 178,000 395,355 2.2211 5.994 5.722 5.994 5.340 6.812 65,329 6.0517 10.00%
1998-02-27 0 2.000 1.880 2.000 1.670 2.000 82,500 157,370 1.9075 5.449 5.122 5.449 4.550 5.449 30,279 5.1973 17.65%
1998-02-26 0 1.700 1.700 - 1.670 1.700 88,000 149,570 1.6997 4.632 4.632 - 4.550 4.632 32,298 4.6310 0.00%
1998-02-25 0 1.700 1.700 - 1.600 1.660 98,000 159,680 1.6294 4.632 4.632 - 4.359 4.523 35,968 4.4395 2.41%
1998-02-24 0 1.660 - 1.660 - - 0 0 - 4.523 - 4.523 - - 0 - -2.35%
1998-02-23 0 1.700 - 1.700 1.640 1.720 52,000 85,440 1.6431 4.632 - 4.632 4.468 4.686 19,085 4.4768 0.00%
1998-02-20 0 1.700 - 1.700 - - 0 0 - 4.632 - 4.632 - - 0 - -2.86%
1998-02-19 0 1.750 1.750 - 1.600 1.620 75,000 121,100 1.6147 4.768 4.768 - 4.359 4.414 27,526 4.3994 8.02%
1998-02-18 0 1.620 - 1.620 1.550 1.620 21,000 32,620 1.5533 4.414 - 4.414 4.223 4.414 7,707 4.2323 -2.41%
1998-02-17 0 1.660 - 1.660 1.680 1.700 35,000 59,100 1.6886 4.523 - 4.523 4.577 4.632 12,846 4.6008 -2.35%
1998-02-16 0 1.700 - 1.700 1.700 1.700 2,000 3,400 1.7000 4.632 - 4.632 4.632 4.632 734 4.6319 -2.86%
1998-02-13 0 1.750 - 1.750 - - 0 0 - 4.768 - 4.768 - - 0 - -2.78%
1998-02-12 0 1.800 - 1.800 - - 0 0 - 4.904 - 4.904 - - 0 - 0.00%
1998-02-11 0 1.800 - 1.800 - - 0 0 - 4.904 - 4.904 - - 0 - -2.70%
1998-02-10 0 1.850 - 1.890 1.850 1.850 10,000 18,500 1.8500 5.041 - 5.150 5.041 5.041 3,670 5.0406 19.35%
1998-02-09 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-02-06 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-02-05 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-02-04 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-02-03 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-02-02 0 1.550 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1998-01-27 0 1.550 - 1.550 - - 0 0 - 4.223 - 4.223 - - 0 - -7.74%
1998-01-26 0 1.680 - 1.700 - - 0 0 - 4.577 - 4.632 - - 0 - 0.00%
1998-01-23 0 1.680 - 1.680 - - 0 0 - 4.577 - 4.577 - - 0 - -4.00%
1998-01-22 0 1.750 - 1.750 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
1998-01-21 0 1.750 - 1.750 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
1998-01-20 0 1.750 - 1.750 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
1998-01-19 0 1.750 - 1.750 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
1998-01-16 0 1.750 1.750 1.950 1.750 1.800 21,000 37,750 1.7976 4.768 4.768 5.313 4.768 4.904 7,707 4.8979 -10.26%
1998-01-15 0 1.950 - 1.950 - - 0 0 - 5.313 - 5.313 - - 0 - 0.00%
1998-01-14 0 1.950 1.910 1.950 1.950 1.980 30,600 60,024 1.9616 5.313 5.204 5.313 5.313 5.395 11,231 5.3446 -1.52%
1998-01-13 0 1.980 - 1.980 1.980 1.980 40,000 79,200 1.9800 5.395 - 5.395 5.395 5.395 14,681 5.3948 -1.00%
1998-01-12 0 2.000 - 2.000 1.800 2.000 28,000 52,000 1.8571 5.449 - 5.449 4.904 5.449 10,277 5.0601 2.56%
1998-01-09 0 1.950 - - - - 0 0 - 5.313 - - - - 0 - 0.00%
1998-01-08 0 1.950 - - - - 0 0 - 5.313 - - - - 0 - 0.00%
1998-01-07 0 1.950 - 1.950 - - 0 0 - 5.313 - 5.313 - - 0 - -1.52%
1998-01-06 0 1.980 - 1.980 - - 0 0 - 5.395 - 5.395 - - 0 - -0.50%
1998-01-05 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1998-01-02 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1997-12-31 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1997-12-30 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1997-12-29 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1997-12-24 0 1.990 - 1.990 2.000 2.000 20,000 40,000 2.0000 5.422 - 5.422 5.449 5.449 7,340 5.4493 -0.50%
1997-12-23 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 5.449 - 5.449 5.449 5.449 7,340 5.4493 0.50%
1997-12-22 0 1.990 - 2.000 - - 0 0 - 5.422 - 5.449 - - 0 - 0.00%
1997-12-19 0 1.990 - 2.000 1.840 1.990 100,000 191,500 1.9150 5.422 - 5.449 5.013 5.422 36,702 5.2177 10.56%
1997-12-18 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1997-12-17 0 1.800 - 1.840 - - 0 0 - 4.904 - 5.013 - - 0 - 0.00%
1997-12-16 0 1.800 - 1.840 - - 0 0 - 4.904 - 5.013 - - 0 - 0.00%
1997-12-15 0 1.800 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
1997-12-12 0 1.800 - 1.840 - - 0 0 - 4.904 - 5.013 - - 0 - 0.00%
1997-12-11 0 1.800 1.640 1.800 1.680 1.800 60,000 103,600 1.7267 4.904 4.468 4.904 4.577 4.904 22,021 4.7046 9.76%
1997-12-10 0 1.640 1.640 1.680 - - 0 0 - 4.468 4.468 4.577 - - 0 - 0.61%
1997-12-09 0 1.630 1.630 1.670 - - 0 0 - 4.441 4.441 4.550 - - 0 - 0.00%
1997-12-08 0 1.630 1.620 1.670 - - 0 0 - 4.441 4.414 4.550 - - 0 - 0.00%
1997-12-05 0 1.630 1.630 1.660 1.630 1.630 10,000 16,300 1.6300 4.441 4.441 4.523 4.441 4.441 3,670 4.4412 0.62%
1997-12-04 0 1.620 1.610 1.650 1.620 1.620 20,000 32,400 1.6200 4.414 4.387 4.496 4.414 4.414 7,340 4.4139 0.62%
1997-12-03 0 1.610 1.600 1.650 1.610 1.610 20,000 32,200 1.6100 4.387 4.359 4.496 4.387 4.387 7,340 4.3867 0.00%
1997-12-02 0 1.610 1.610 1.650 1.560 1.600 30,000 47,600 1.5867 4.387 4.387 4.496 4.250 4.359 11,011 4.3231 -1.23%
1997-12-01 0 1.630 - - - - 0 0 - 4.441 - - - - 0 - 0.00%
1997-11-28 0 1.630 - - - - 0 0 - 4.441 - - - - 0 - 0.00%
1997-11-27 0 1.630 - 1.700 1.630 1.730 122,000 206,560 1.6931 4.441 - 4.632 4.441 4.714 44,776 4.6132 -8.43%
1997-11-26 0 1.780 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1997-11-25 0 1.780 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1997-11-24 0 1.780 1.770 1.860 1.780 1.820 50,000 90,200 1.8040 4.850 4.823 5.068 4.850 4.959 18,351 4.9153 -2.73%
1997-11-21 0 1.830 1.830 1.900 1.830 1.860 68,000 125,340 1.8432 4.986 4.986 5.177 4.986 5.068 24,957 5.0222 -1.61%
1997-11-20 0 1.860 1.860 1.900 1.860 1.860 17,000 31,620 1.8600 5.068 5.068 5.177 5.068 5.068 6,239 5.0679 -2.11%
1997-11-19 0 1.900 1.860 1.900 - - 0 0 - 5.177 5.068 5.177 - - 0 - -0.52%
1997-11-18 0 1.910 1.910 2.000 1.910 1.910 10,000 19,100 1.9100 5.204 5.204 5.449 5.204 5.204 3,670 5.2041 -2.55%
1997-11-17 0 1.960 1.960 2.000 1.960 1.960 18,000 35,280 1.9600 5.340 5.340 5.449 5.340 5.340 6,606 5.3403 -2.00%
1997-11-14 0 2.000 - 2.000 2.000 2.000 9,000 18,000 2.0000 5.449 - 5.449 5.449 5.449 3,303 5.4493 0.00%
1997-11-13 0 2.000 - 2.100 2.000 2.000 200,000 400,000 2.0000 5.449 - 5.722 5.449 5.449 73,404 5.4493 0.00%
1997-11-12 0 2.000 - 2.050 - - 0 0 - 5.449 - 5.586 - - 0 - 0.00%
1997-11-11 0 2.000 - 2.000 - - 0 0 - 5.449 - 5.449 - - 0 - 0.00%
1997-11-10 0 2.000 - - - - 0 0 - 5.449 - - - - 0 - 0.00%
1997-11-07 0 2.000 2.000 2.100 2.000 2.000 40,000 80,000 2.0000 5.449 5.449 5.722 5.449 5.449 14,681 5.4493 -1.72%
1997-11-06 0 2.035 2.000 - - - 0 0 - 5.545 5.449 - - - 0 - 0.00%
1997-11-05 0 2.050 2.050 2.150 2.000 2.000 30,000 60,000 2.0000 5.545 5.545 5.815 5.409 5.409 11,092 5.4094 -2.38%
1997-11-04 0 2.100 2.000 2.300 2.100 2.300 140,000 314,000 2.2429 5.680 5.409 6.221 5.680 6.221 51,761 6.0663 -4.55%
1997-11-03 0 2.200 - 2.200 2.200 2.300 90,000 199,500 2.2167 5.950 - 5.950 5.950 6.221 33,275 5.9955 0.00%
1997-10-31 0 2.200 2.200 2.300 - - 0 0 - 5.950 5.950 6.221 - - 0 - 0.00%
1997-10-30 0 2.200 - 2.300 - - 0 0 - 5.950 - 6.221 - - 0 - 0.00%
1997-10-29 0 2.200 - 2.300 2.200 2.200 12,000 26,400 2.2000 5.950 - 6.221 5.950 5.950 4,437 5.9504 0.00%
1997-10-28 0 2.200 - 2.300 2.175 2.200 355,000 775,925 2.1857 5.950 - 6.221 5.883 5.950 131,252 5.9117 -8.33%
1997-10-27 0 2.400 - 2.400 2.400 2.525 180,000 435,500 2.4194 6.491 - 6.491 6.491 6.829 66,550 6.5439 2.13%
1997-10-24 0 2.350 2.100 2.450 1.720 2.350 253,435 487,496 1.9236 6.356 5.680 6.627 4.652 6.356 93,701 5.2027 32.02%
1997-10-23 0 1.780 - 1.820 1.780 1.940 290,000 527,000 1.8172 4.814 - 4.923 4.814 5.247 107,220 4.9151 -9.18%
1997-10-22 0 1.960 - 2.325 1.960 2.650 719,000 1,617,350 2.2494 5.301 - 6.288 5.301 7.167 265,832 6.0841 -37.28%
1997-10-21 0 3.125 - 3.125 - - 0 0 - 8.452 - 8.452 - - 0 - -2.34%
1997-10-20 0 3.200 - 3.200 - - 0 0 - 8.655 - 8.655 - - 0 - -25.58%
1997-10-17 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-16 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-15 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-14 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-13 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-09 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-08 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-07 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-06 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-10-03 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-30 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-29 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-26 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-25 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-24 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-23 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-22 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-19 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-18 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-16 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-15 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-12 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-11 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-10 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-09 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-08 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-05 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-04 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-03 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-02 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-09-01 1 4.300 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
1997-08-29 1 4.300 - - - - 0 0 - 11.63 - - - - 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 11.63 11.90 12.44 11.09 14.06 922,433 13.134 8.86%
1997-08-27 1 3.950 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
1997-08-26 1 3.950 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
1997-08-25 1 3.950 - - - - 0 0 - 10.68 - - - - 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 10.68 10.41 10.55 8.385 10.82 412,537 9.6548 30.58%
1997-08-21 0 3.025 - 3.025 3.050 3.050 40,000 122,000 3.0500 8.182 - 8.182 8.249 8.249 14,789 8.2494 0.83%
1997-08-20 0 3.000 - 3.000 - - 0 0 - 8.114 - 8.114 - - 0 - 0.00%
1997-08-19 0 3.000 - 3.000 3.000 3.000 20,600 61,620 2.9913 8.114 - 8.114 8.114 8.114 7,616 8.0905 0.00%
1997-08-15 0 3.000 - 3.000 2.900 3.000 50,000 147,000 2.9400 8.114 - 8.114 7.844 8.114 18,486 7.9519 3.45%
1997-08-14 0 2.900 2.700 - 2.800 2.900 70,000 197,000 2.8143 7.844 7.303 - 7.573 7.844 25,881 7.6118 7.41%
1997-08-13 0 2.700 - 2.800 - - 0 0 - 7.303 - 7.573 - - 0 - 0.00%
1997-08-12 0 2.700 2.700 2.800 - - 0 0 - 7.303 7.303 7.573 - - 0 - 0.00%
1997-08-11 0 2.700 2.650 2.800 2.700 2.700 60,000 162,000 2.7000 7.303 7.167 7.573 7.303 7.303 22,183 7.3027 0.00%
1997-08-08 0 2.700 2.650 - 2.700 2.800 114,910 316,196 2.7517 7.303 7.167 - 7.303 7.573 42,485 7.4425 0.00%
1997-08-07 0 2.700 2.700 - 2.700 2.800 108,000 301,300 2.7898 7.303 7.303 - 7.303 7.573 39,930 7.5457 -3.57%
1997-08-06 0 2.800 2.725 - 2.800 2.800 84,000 235,200 2.8000 7.573 7.370 - 7.573 7.573 31,057 7.5732 2.75%
1997-08-05 0 2.725 2.725 - - - 0 0 - 7.370 7.370 - - - 0 - 2.83%
1997-08-04 0 2.650 2.650 2.800 2.600 2.650 11,000 28,650 2.6045 7.167 7.167 7.573 7.032 7.167 4,067 7.0446 -1.85%
1997-08-01 0 2.700 2.600 2.750 2.700 2.750 23,000 62,200 2.7043 7.303 7.032 7.438 7.303 7.438 8,504 7.3145 0.00%
1997-07-31 0 2.700 2.600 2.700 2.700 2.800 30,800 85,120 2.7636 7.303 7.032 7.303 7.303 7.573 11,388 7.4749 -3.57%
1997-07-30 0 2.800 2.800 2.825 - - 0 0 - 7.573 7.573 7.641 - - 0 - 0.00%
1997-07-29 0 2.800 - 2.825 2.800 2.825 131,300 367,680 2.8003 7.573 - 7.641 7.573 7.641 48,545 7.5740 3.70%
1997-07-28 0 2.700 2.700 2.800 2.700 2.800 33,000 90,100 2.7303 7.303 7.303 7.573 7.303 7.573 12,201 7.3847 -3.57%
1997-07-25 0 2.800 2.700 2.800 - - 0 0 - 7.573 7.303 7.573 - - 0 - 0.00%
1997-07-24 0 2.800 2.700 2.800 2.625 2.800 33,800 90,700 2.6834 7.573 7.303 7.573 7.100 7.573 12,497 7.2579 3.70%
1997-07-23 0 2.700 - 2.800 - - 0 0 - 7.303 - 7.573 - - 0 - 0.00%
1997-07-22 0 2.700 2.700 2.750 2.700 2.700 20,000 54,000 2.7000 7.303 7.303 7.438 7.303 7.303 7,394 7.3027 0.00%
1997-07-21 0 2.700 2.700 2.750 2.700 2.750 38,000 103,200 2.7158 7.303 7.303 7.438 7.303 7.438 14,050 7.3454 -1.82%
1997-07-18 0 2.750 - 2.800 - - 0 0 - 7.438 - 7.573 - - 0 - 0.00%
1997-07-17 0 2.750 2.750 2.775 2.675 2.675 26,500 70,813 2.6722 7.438 7.438 7.506 7.235 7.235 9,798 7.2275 -0.90%
1997-07-16 0 2.775 2.775 2.800 2.725 2.725 20,000 54,500 2.7250 7.506 7.506 7.573 7.370 7.370 7,394 7.3704 -0.89%
1997-07-15 0 2.800 2.775 2.800 2.750 2.800 90,000 250,150 2.7794 7.573 7.506 7.573 7.438 7.573 33,275 7.5176 1.82%
1997-07-14 0 2.750 2.725 2.775 2.750 2.750 128,747 353,942 2.7491 7.438 7.370 7.506 7.438 7.438 47,601 7.4356 -1.79%
1997-07-11 0 2.800 2.725 2.800 2.775 2.800 60,000 166,750 2.7792 7.573 7.370 7.573 7.506 7.573 22,183 7.5169 0.90%
1997-07-10 0 2.775 2.700 2.775 2.675 2.775 25,000 67,275 2.6910 7.506 7.303 7.506 7.235 7.506 9,243 7.2784 0.91%
1997-07-09 0 2.750 2.700 2.800 2.750 2.750 130,000 357,500 2.7500 7.438 7.303 7.573 7.438 7.438 48,064 7.4380 0.00%
1997-07-08 0 2.750 2.700 2.775 - - 0 0 - 7.438 7.303 7.506 - - 0 - 0.00%
1997-07-07 0 2.750 2.750 2.775 2.725 2.800 127,200 349,175 2.7451 7.438 7.438 7.506 7.370 7.573 47,029 7.4247 -0.90%
1997-07-04 0 2.775 2.775 2.850 2.750 2.750 49,000 134,750 2.7500 7.506 7.506 7.708 7.438 7.438 18,116 7.4380 0.91%
1997-07-03 0 2.750 - 2.800 - - 0 0 - 7.438 - 7.573 - - 0 - 0.00%
1997-06-27 0 2.750 2.725 2.800 2.750 2.800 144,000 396,500 2.7535 7.438 7.370 7.573 7.438 7.573 53,240 7.4474 -1.79%
1997-06-26 0 2.800 2.775 2.825 2.775 2.850 105,058 295,835 2.8159 7.573 7.506 7.641 7.506 7.708 38,843 7.6163 -0.88%
1997-06-25 0 2.825 2.775 2.850 2.675 2.850 113,000 314,500 2.7832 7.641 7.506 7.708 7.235 7.708 41,779 7.5277 5.61%
1997-06-24 0 2.675 2.675 2.750 2.650 2.750 219,100 599,928 2.7381 7.235 7.235 7.438 7.167 7.438 81,007 7.4059 0.00%
1997-06-23 0 2.675 2.675 2.750 2.675 2.675 2,414 6,364 2.6363 7.235 7.235 7.438 7.235 7.235 893 7.1304 0.00%
1997-06-20 0 2.675 2.650 2.750 2.675 2.675 21,000 56,175 2.6750 7.235 7.167 7.438 7.235 7.235 7,764 7.2351 0.00%
1997-06-19 0 2.675 2.675 2.700 2.675 2.675 80,500 215,250 2.6739 7.235 7.235 7.303 7.235 7.235 29,763 7.2322 0.00%
1997-06-18 0 2.675 2.650 2.775 2.675 2.675 50,000 133,750 2.6750 7.235 7.167 7.506 7.235 7.235 18,486 7.2351 -3.60%
1997-06-17 0 2.775 2.550 2.800 2.550 2.775 103,884 271,105 2.6097 7.506 6.897 7.573 6.897 7.506 38,408 7.0585 2.78%
1997-06-16 0 2.700 - 2.700 2.700 2.750 112,300 306,265 2.7272 7.303 - 7.303 7.303 7.438 41,520 7.3763 -1.82%
1997-06-13 0 2.750 - 2.825 - - 0 0 - 7.438 - 7.641 - - 0 - 0.00%
1997-06-12 0 2.750 - 2.750 - - 0 0 - 7.438 - 7.438 - - 0 - 0.00%
1997-06-11 0 2.750 - 2.825 - - 0 0 - 7.438 - 7.641 - - 0 - 0.00%
1997-06-10 0 2.750 - 2.850 - - 0 0 - 7.438 - 7.708 - - 0 - 0.00%
1997-06-06 0 2.750 2.750 - 2.650 2.750 105,500 284,125 2.6931 7.438 7.438 - 7.167 7.438 39,006 7.2841 1.85%
1997-06-05 0 2.700 2.650 2.700 2.700 2.700 40,000 108,000 2.7000 7.303 7.167 7.303 7.303 7.303 14,789 7.3027 3.85%
1997-06-04 0 2.600 2.600 2.700 2.600 2.700 125,000 329,100 2.6328 7.032 7.032 7.303 7.032 7.303 46,216 7.1210 -1.89%
1997-06-03 0 2.650 - 2.650 2.600 2.700 139,000 368,350 2.6500 7.167 - 7.167 7.032 7.303 51,392 7.1675 1.92%
1997-06-02 0 2.600 2.575 2.600 2.550 2.600 91,000 237,800 2.6132 7.032 6.965 7.032 6.897 7.032 33,645 7.0679 2.97%
1997-05-30 0 2.525 2.525 2.550 2.525 2.600 15,500 39,825 2.5694 6.829 6.829 6.897 6.829 7.032 5,731 6.9494 -2.88%
1997-05-29 0 2.600 - 2.675 2.600 2.675 40,000 106,250 2.6563 7.032 - 7.235 7.032 7.235 14,789 7.1844 -3.70%
1997-05-28 0 2.700 - 2.700 2.700 2.700 10,000 27,000 2.7000 7.303 - 7.303 7.303 7.303 3,697 7.3027 0.00%
1997-05-27 0 2.700 - 2.750 2.700 2.700 20,000 54,000 2.7000 7.303 - 7.438 7.303 7.303 7,394 7.3027 -3.57%
1997-05-26 0 2.800 2.775 2.900 2.550 2.800 162,976 432,672 2.6548 7.573 7.506 7.844 6.897 7.573 60,256 7.1805 9.80%
1997-05-23 0 2.550 2.550 - 2.550 2.550 27,000 68,850 2.5500 6.897 6.897 - 6.897 6.897 9,983 6.8970 0.00%
1997-05-22 0 2.550 2.475 2.550 2.500 2.550 95,000 240,650 2.5332 6.897 6.694 6.897 6.762 6.897 35,124 6.8515 0.00%
1997-05-21 0 2.550 - 2.550 - - 0 0 - 6.897 - 6.897 - - 0 - 0.00%
1997-05-20 0 2.550 - 2.550 - - 0 0 - 6.897 - 6.897 - - 0 - 0.00%
1997-05-19 0 2.550 2.550 2.600 2.550 2.550 25,000 63,750 2.5500 6.897 6.897 7.032 6.897 6.897 9,243 6.8970 0.00%
1997-05-16 0 2.550 - 2.600 2.550 2.550 26,000 66,300 2.5500 6.897 - 7.032 6.897 6.897 9,613 6.8970 -0.97%
1997-05-15 0 2.575 - 2.575 - - 0 0 - 6.965 - 6.965 - - 0 - 0.00%
1997-05-14 0 2.575 - 2.575 2.575 2.575 50,000 128,750 2.5750 6.965 - 6.965 6.965 6.965 18,486 6.9646 1.98%
1997-05-13 0 2.525 2.500 2.600 2.525 2.525 33,000 83,325 2.5250 6.829 6.762 7.032 6.829 6.829 12,201 6.8294 0.00%
1997-05-12 0 2.525 2.500 2.550 2.500 2.550 82,000 205,600 2.5073 6.829 6.762 6.897 6.762 6.897 30,317 6.7816 -0.98%
1997-05-09 0 2.550 2.500 2.600 2.550 2.550 50,000 127,500 2.5500 6.897 6.762 7.032 6.897 6.897 18,486 6.8970 0.00%
1997-05-08 0 2.550 2.550 2.625 2.450 2.550 200,000 508,800 2.5440 6.897 6.897 7.100 6.627 6.897 73,945 6.8808 0.00%
1997-05-07 0 2.550 - 2.575 - - 0 0 - 6.897 - 6.965 - - 0 - 0.00%
1997-05-06 0 2.550 2.450 2.575 2.550 2.550 60,000 153,000 2.5500 6.897 6.627 6.965 6.897 6.897 22,183 6.8970 2.00%
1997-05-05 0 2.500 2.425 - 2.425 2.500 15,000 37,125 2.4750 6.762 6.559 - 6.559 6.762 5,546 6.6942 0.00%
1997-05-02 0 2.500 2.400 2.500 2.500 2.525 533,000 1,337,500 2.5094 6.762 6.491 6.762 6.762 6.829 197,063 6.7872 0.00%
1997-05-01 0 2.500 2.400 2.500 2.425 2.500 260,000 639,250 2.4587 6.762 6.491 6.762 6.559 6.762 96,128 6.6500 3.09%
1997-04-30 0 2.425 2.350 2.425 2.375 2.425 103,000 247,875 2.4066 6.559 6.356 6.559 6.424 6.559 38,082 6.5090 4.30%
1997-04-29 0 2.325 - - - - 0 0 - 6.288 - - - - 0 - 0.00%
1997-04-28 0 2.325 2.325 2.400 2.325 2.350 103,200 242,355 2.3484 6.288 6.288 6.491 6.288 6.356 38,156 6.3518 -3.13%
1997-04-25 0 2.400 - 2.400 - - 0 0 - 6.491 - 6.491 - - 0 - 0.00%
1997-04-24 0 2.400 2.350 2.450 2.350 2.400 171,990 408,878 2.3773 6.491 6.356 6.627 6.356 6.491 63,589 6.4300 1.05%
1997-04-23 0 2.375 - 2.425 - - 0 0 - 6.424 - 6.559 - - 0 - 0.00%
1997-04-22 0 2.375 - 2.400 - - 0 0 - 6.424 - 6.491 - - 0 - 0.00%
1997-04-21 0 2.375 2.375 2.450 2.350 2.400 73,000 173,375 2.3750 6.424 6.424 6.627 6.356 6.491 26,990 6.4237 1.06%
1997-04-18 0 2.350 - - - - 0 0 - 6.356 - - - - 0 - 0.00%
1997-04-17 0 2.350 2.275 - 2.350 2.350 40,000 94,000 2.3500 6.356 6.153 - 6.356 6.356 14,789 6.3561 4.91%
1997-04-16 0 2.250 - - - - 0 0 - 6.059 - - - - 0 - 0.00%
1997-04-15 0 2.250 2.250 2.275 - - 0 0 - 6.059 6.059 6.126 - - 0 - 0.00%
1997-04-14 0 2.250 - - - - 0 0 - 6.059 - - - - 0 - 0.00%
1997-04-11 0 2.250 - - - - 0 0 - 6.059 - - - - 0 - 0.00%
1997-04-10 0 2.250 - 2.325 - - 0 0 - 6.059 - 6.261 - - 0 - 0.00%
1997-04-09 0 2.250 - 2.325 - - 0 0 - 6.059 - 6.261 - - 0 - 0.00%
1997-04-08 0 2.250 2.250 2.325 2.225 2.225 30,000 66,750 2.2250 6.059 6.059 6.261 5.991 5.991 11,141 5.9912 -2.17%
1997-04-07 0 2.300 2.275 2.300 - - 0 0 - 6.193 6.126 6.193 - - 0 - 0.00%
1997-04-04 0 2.300 2.275 2.350 2.300 2.300 35,000 80,500 2.3000 6.193 6.126 6.328 6.193 6.193 12,998 6.1932 0.00%
1997-04-03 0 2.300 2.250 - 2.250 2.300 81,000 184,025 2.2719 6.193 6.059 - 6.059 6.193 30,081 6.1176 0.00%
1997-04-02 0 2.300 2.275 2.300 2.300 2.325 140,000 323,750 2.3125 6.193 6.126 6.193 6.193 6.261 51,993 6.2269 -1.08%
1997-04-01 0 2.325 2.325 2.350 2.325 2.350 108,000 252,600 2.3389 6.261 6.261 6.328 6.261 6.328 40,109 6.2979 -1.06%
1997-03-27 0 2.350 - - - - 60,000 138,000 2.3000 6.328 - - - - 22,283 6.1932 0.00%
1997-03-26 0 2.350 - 2.350 - - 0 0 - 6.328 - 6.328 - - 0 - -1.05%
1997-03-25 0 2.375 - 2.375 - - 0 0 - 6.395 - 6.395 - - 0 - 0.00%
1997-03-24 0 2.375 2.375 2.400 2.375 2.375 77,400 183,765 2.3742 6.395 6.395 6.462 6.395 6.395 28,744 6.3931 -1.04%
1997-03-21 0 2.400 - 2.450 - - 0 0 - 6.462 - 6.597 - - 0 - 0.00%
1997-03-20 0 2.400 - 2.400 - - 0 0 - 6.462 - 6.462 - - 0 - 0.00%
1997-03-19 0 2.400 - 2.400 - - 0 0 - 6.462 - 6.462 - - 0 - -1.03%
1997-03-18 0 2.425 - 2.425 - - 0 0 - 6.530 - 6.530 - - 0 - -1.02%
1997-03-17 0 2.450 2.350 2.500 2.425 2.450 32,800 79,635 2.4279 6.597 6.328 6.732 6.530 6.597 12,181 6.5376 1.03%
1997-03-14 0 2.425 2.350 - 2.375 2.425 84,500 201,600 2.3858 6.530 6.328 - 6.395 6.530 31,381 6.4242 2.11%
1997-03-13 0 2.375 - 2.400 2.375 2.375 50,000 118,750 2.3750 6.395 - 6.462 6.395 6.395 18,569 6.3952 0.00%
1997-03-12 0 2.375 - 2.400 2.375 2.375 50,000 118,750 2.3750 6.395 - 6.462 6.395 6.395 18,569 6.3952 -1.04%
1997-03-11 0 2.400 - 2.400 2.400 2.400 30,000 72,000 2.4000 6.462 - 6.462 6.462 6.462 11,141 6.4625 0.00%
1997-03-10 0 2.400 - 2.450 - - 0 0 - 6.462 - 6.597 - - 0 - 0.00%
1997-03-07 0 2.400 - 2.400 - - 0 0 - 6.462 - 6.462 - - 0 - 0.00%
1997-03-06 0 2.400 - 2.450 2.400 2.400 10,000 24,000 2.4000 6.462 - 6.597 6.462 6.462 3,714 6.4625 0.00%
1997-03-05 0 2.400 - 2.475 2.400 2.400 112,500 269,900 2.3991 6.462 - 6.664 6.462 6.462 41,780 6.4601 0.00%
1997-03-04 0 2.400 - 2.400 2.400 2.400 38,000 90,550 2.3829 6.462 - 6.462 6.462 6.462 14,112 6.4164 0.00%
1997-03-03 0 2.400 2.400 2.500 2.375 2.425 276,000 661,375 2.3963 6.462 6.462 6.732 6.395 6.530 102,500 6.4525 -1.03%
1997-02-28 0 2.425 2.375 2.425 2.375 2.425 48,000 115,300 2.4021 6.530 6.395 6.530 6.395 6.530 17,826 6.4681 0.00%
1997-02-27 0 2.425 2.400 2.425 2.350 2.425 38,000 91,550 2.4092 6.530 6.462 6.530 6.328 6.530 14,112 6.4873 4.30%
1997-02-26 0 2.325 2.325 2.400 2.325 2.350 21,300 49,525 2.3251 6.261 6.261 6.462 6.261 6.328 7,910 6.2608 1.09%
1997-02-25 0 2.300 - 2.450 - - 0 0 - 6.193 - 6.597 - - 0 - 0.00%
1997-02-24 0 2.300 2.275 2.400 2.300 2.300 20,000 46,000 2.3000 6.193 6.126 6.462 6.193 6.193 7,428 6.1932 0.00%
1997-02-21 0 2.300 2.250 - - - 0 0 - 6.193 6.059 - - - 0 - 0.00%
1997-02-20 0 2.300 2.275 - 2.275 2.300 45,000 102,875 2.2861 6.193 6.126 - 6.126 6.193 16,712 6.1558 0.00%
1997-02-19 0 2.300 - - - - 0 0 - 6.193 - - - - 0 - 0.00%
1997-02-18 0 2.300 - 2.300 2.300 2.300 15,000 34,500 2.3000 6.193 - 6.193 6.193 6.193 5,571 6.1932 0.00%
1997-02-17 0 2.300 2.275 - 2.300 2.300 5,000 11,500 2.3000 6.193 6.126 - 6.193 6.193 1,857 6.1932 1.10%
1997-02-14 0 2.275 2.250 2.275 2.275 2.275 115,000 261,625 2.2750 6.126 6.059 6.126 6.126 6.126 42,708 6.1259 0.00%
1997-02-13 0 2.275 2.250 2.300 2.250 2.275 90,000 203,000 2.2556 6.126 6.059 6.193 6.059 6.126 33,424 6.0735 1.11%
1997-02-12 0 2.250 - 2.250 - - 0 0 - 6.059 - 6.059 - - 0 - -2.17%
1997-02-11 0 2.300 2.300 2.400 - - 0 0 - 6.193 6.193 6.462 - - 0 - 0.00%
1997-02-10 0 2.300 2.275 - 2.300 2.300 80,000 184,000 2.3000 6.193 6.126 - 6.193 6.193 29,710 6.1932 0.00%
1997-02-05 0 2.300 - - - - 0 0 - 6.193 - - - - 0 - 0.00%
1997-02-04 0 2.300 2.300 - - - 0 0 - 6.193 6.193 - - - 0 - 4.55%
1997-02-03 0 2.200 - 2.200 - - 0 0 - 5.924 - 5.924 - - 0 - -4.35%
1997-01-31 0 2.300 2.300 2.375 2.300 2.300 16,000 36,800 2.3000 6.193 6.193 6.395 6.193 6.193 5,942 6.1932 -2.13%
1997-01-30 0 2.350 2.300 2.450 2.250 2.350 17,000 39,250 2.3088 6.328 6.193 6.597 6.059 6.328 6,313 6.2170 0.00%
1997-01-29 0 2.350 2.350 2.450 2.350 2.350 16,000 37,600 2.3500 6.328 6.328 6.597 6.328 6.328 5,942 6.3278 0.00%
1997-01-28 0 2.350 - 2.350 - - 0 0 - 6.328 - 6.328 - - 0 - 0.00%
1997-01-27 0 2.350 - 2.350 2.350 2.350 207,000 486,450 2.3500 6.328 - 6.328 6.328 6.328 76,875 6.3278 0.00%
1997-01-24 0 2.350 2.300 2.350 - - 0 0 - 6.328 6.193 6.328 - - 0 - -4.08%
1997-01-23 0 2.450 - 2.450 - - 0 0 - 6.597 - 6.597 - - 0 - 0.00%
1997-01-22 0 2.450 - 2.475 - - 0 0 - 6.597 - 6.664 - - 0 - 0.00%
1997-01-21 0 2.450 - 2.450 - - 0 0 - 6.597 - 6.597 - - 0 - 0.00%
1997-01-20 0 2.450 - 2.475 2.450 2.450 15,000 36,750 2.4500 6.597 - 6.664 6.597 6.597 5,571 6.5971 4.26%
1997-01-17 0 2.350 2.325 2.425 2.350 2.350 40,000 94,000 2.3500 6.328 6.261 6.530 6.328 6.328 14,855 6.3278 1.08%
1997-01-16 0 2.325 2.325 2.350 2.325 2.350 50,000 117,000 2.3400 6.261 6.261 6.328 6.261 6.328 18,569 6.3009 0.00%
1997-01-15 0 2.325 2.325 2.350 2.300 2.325 66,000 152,800 2.3152 6.261 6.261 6.328 6.193 6.261 24,511 6.2340 2.20%
1997-01-14 0 2.275 2.250 2.275 2.275 2.275 20,000 45,500 2.2750 6.126 6.059 6.126 6.126 6.126 7,428 6.1259 -1.09%
1997-01-13 0 2.300 2.250 2.300 2.300 2.300 44,000 101,200 2.3000 6.193 6.059 6.193 6.193 6.193 16,341 6.1932 0.00%
1997-01-10 0 2.300 2.225 2.300 2.300 2.325 25,000 58,000 2.3200 6.193 5.991 6.193 6.193 6.261 9,284 6.2471 0.00%
1997-01-09 0 2.300 2.300 2.325 2.200 2.325 98,000 221,550 2.2607 6.193 6.193 6.261 5.924 6.261 36,395 6.0874 -2.13%
1997-01-08 0 2.350 2.350 2.475 2.350 2.400 37,000 87,950 2.3770 6.328 6.328 6.664 6.328 6.462 13,741 6.4006 -6.00%
1997-01-07 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 6.732 - 6.732 6.732 6.732 3,714 6.7317 0.00%
1997-01-06 0 2.500 2.400 2.500 2.500 2.525 22,000 55,250 2.5114 6.732 6.462 6.732 6.732 6.799 8,170 6.7623 -0.99%
1997-01-03 0 2.525 - 2.525 - - 0 0 - 6.799 - 6.799 - - 0 - 0.00%
1997-01-02 0 2.525 - 2.525 2.500 2.525 24,000 60,225 2.5094 6.799 - 6.799 6.732 6.799 8,913 6.7570 1.00%
1996-12-31 0 2.500 - 2.525 - - 5,000 12,750 2.5500 6.732 - 6.799 - - 1,857 6.8664 0.00%
1996-12-30 0 2.500 2.475 2.500 2.425 2.550 303,000 757,025 2.4984 6.732 6.664 6.732 6.530 6.866 112,527 6.7275 -1.96%
1996-12-27 0 2.550 2.500 2.550 2.450 2.575 115,000 289,575 2.5180 6.866 6.732 6.866 6.597 6.934 42,708 6.7803 7.37%
1996-12-24 0 2.375 2.375 2.425 2.375 2.400 22,100 52,673 2.3834 6.395 6.395 6.530 6.395 6.462 8,207 6.4178 -3.06%
1996-12-23 0 2.450 2.450 2.475 2.325 2.500 125,000 301,450 2.4116 6.597 6.597 6.664 6.261 6.732 46,422 6.4937 6.52%
1996-12-20 0 2.300 2.300 2.400 2.225 2.525 144,500 339,100 2.3467 6.193 6.193 6.462 5.991 6.799 53,664 6.3190 8.24%
1996-12-19 0 2.125 2.125 2.225 - - 0 0 - 5.722 5.722 5.991 - - 0 - 0.00%
1996-12-18 0 2.125 - 2.225 2.125 2.150 33,000 70,450 2.1348 5.722 - 5.991 5.722 5.789 12,255 5.7485 0.00%
1996-12-17 0 2.125 2.125 2.150 2.100 2.100 10,000 21,000 2.1000 5.722 5.722 5.789 5.655 5.655 3,714 5.6547 -1.16%
1996-12-16 0 2.150 2.100 2.225 2.150 2.250 55,513 121,302 2.1851 5.789 5.655 5.991 5.789 6.059 20,616 5.8838 0.00%
1996-12-13 0 2.150 2.100 2.200 2.150 2.300 128,000 280,950 2.1949 5.789 5.655 5.924 5.789 6.193 47,536 5.9103 -6.52%
1996-12-12 0 2.300 - 2.400 - - 0 0 - 6.193 - 6.462 - - 0 - 0.00%
1996-12-11 0 2.300 2.300 2.400 2.300 2.500 114,200 276,640 2.4224 6.193 6.193 6.462 6.193 6.732 42,411 6.5228 2.22%
1996-12-10 0 2.250 2.250 2.375 2.250 2.250 9,600 21,540 2.2438 6.059 6.059 6.395 6.059 6.059 3,565 6.0417 -1.10%
1996-12-09 0 2.275 2.200 2.375 - - 0 0 - 6.126 5.924 6.395 - - 0 - 0.00%
1996-12-06 0 2.275 - 2.275 - - 0 0 - 6.126 - 6.126 - - 0 - -1.09%
1996-12-05 0 2.300 - 2.300 - - 0 0 - 6.193 - 6.193 - - 0 - 0.00%
1996-12-04 0 2.300 2.250 2.300 - - 0 0 - 6.193 6.059 6.193 - - 0 - 0.00%
1996-12-03 0 2.300 - 2.400 - - 0 0 - 6.193 - 6.462 - - 0 - 0.00%
1996-12-02 0 2.300 2.250 2.350 2.300 2.350 31,000 71,850 2.3177 6.193 6.059 6.328 6.193 6.328 11,513 6.2410 2.22%
1996-11-29 0 2.250 2.250 2.300 2.250 2.250 22,000 49,500 2.2500 6.059 6.059 6.193 6.059 6.059 8,170 6.0586 -2.17%
1996-11-28 0 2.300 2.300 2.350 2.250 2.350 90,000 205,500 2.2833 6.193 6.193 6.328 6.059 6.328 33,424 6.1483 0.00%
1996-11-27 0 2.300 2.250 2.400 2.300 2.325 75,000 173,000 2.3067 6.193 6.059 6.462 6.193 6.261 27,853 6.2112 0.00%
1996-11-26 0 2.300 2.300 2.400 2.300 2.400 152,800 362,800 2.3743 6.193 6.193 6.462 6.193 6.462 56,746 6.3934 0.00%
1996-11-25 0 2.300 2.300 2.400 2.300 2.300 26,000 59,800 2.3000 6.193 6.193 6.462 6.193 6.193 9,656 6.1932 0.66%
1996-11-22 0 2.285 - 2.350 - - 0 0 - 6.153 - 6.328 - - 0 - 0.00%
1996-11-21 0 2.285 2.200 2.400 - - 0 0 - 6.153 5.924 6.462 - - 0 - 0.00%
1996-11-20 0 2.300 2.300 2.400 2.300 2.300 4,000 9,200 2.3000 6.153 6.153 6.420 6.153 6.153 1,495 6.1528 -3.16%
1996-11-19 0 2.375 - 2.400 - - 0 0 - 6.353 - 6.420 - - 0 - 0.00%
1996-11-18 0 2.375 2.375 2.400 2.375 2.400 37,000 88,125 2.3818 6.353 6.353 6.420 6.353 6.420 13,831 6.3715 1.06%
1996-11-15 0 2.350 - 2.400 2.350 2.350 5,000 11,750 2.3500 6.287 - 6.420 6.287 6.287 1,869 6.2866 -2.08%
1996-11-14 0 2.400 2.300 2.400 2.400 2.400 58,100 139,430 2.3998 6.420 6.153 6.420 6.420 6.420 21,719 6.4199 -3.03%
1996-11-13 0 2.475 - 2.475 2.425 2.475 100,900 249,120 2.4690 6.621 - 6.621 6.487 6.621 37,718 6.6049 2.06%
1996-11-12 0 2.425 2.425 2.450 2.400 2.700 63,611 160,261 2.5194 6.487 6.487 6.554 6.420 7.223 23,779 6.7397 -4.90%
1996-11-11 0 2.550 2.525 2.600 2.450 2.675 277,963 719,359 2.5880 6.822 6.755 6.955 6.554 7.156 103,906 6.9232 6.25%
1996-11-08 0 2.400 2.250 2.450 2.250 2.600 85,000 207,750 2.4441 6.420 6.019 6.554 6.019 6.955 31,774 6.5383 11.63%
1996-11-07 0 2.150 2.150 - 2.000 2.075 139,581 279,569 2.0029 5.752 5.752 - 5.350 5.551 52,177 5.3581 9.69%
1996-11-06 0 1.960 1.960 2.000 1.960 1.960 11,000 21,560 1.9600 5.243 5.243 5.350 5.243 5.243 4,112 5.2433 -1.51%
1996-11-05 0 1.990 1.950 1.990 - - 0 0 - 5.324 5.217 5.324 - - 0 - 0.00%
1996-11-04 0 1.990 - 2.000 - - 0 0 - 5.324 - 5.350 - - 0 - 0.00%
1996-11-01 0 1.990 1.950 1.990 - - 10,000 19,900 1.9900 5.324 5.217 5.324 - - 3,738 5.3235 0.00%
1996-10-31 0 1.990 1.990 2.000 1.990 1.990 11,000 21,890 1.9900 5.324 5.324 5.350 5.324 5.324 4,112 5.3235 -1.73%
1996-10-30 0 2.025 - 1.980 - - 0 0 - 5.417 - 5.297 - - 0 - 0.00%
1996-10-29 0 2.025 1.950 2.050 1.950 2.025 13,000 25,500 1.9615 5.417 5.217 5.484 5.217 5.417 4,860 5.2474 1.76%
1996-10-28 0 1.990 1.990 2.100 1.920 2.000 83,000 163,800 1.9735 5.324 5.324 5.618 5.136 5.350 31,026 5.2794 3.65%
1996-10-25 0 1.920 1.920 - - - 0 0 - 5.136 5.136 - - - 0 - 1.59%
1996-10-24 0 1.890 1.890 1.900 1.890 1.890 39,000 73,710 1.8900 5.056 5.056 5.083 5.056 5.056 14,579 5.0560 0.00%
1996-10-23 0 1.890 1.850 - 1.870 1.890 12,000 22,560 1.8800 5.056 4.949 - 5.003 5.056 4,486 5.0293 2.16%
1996-10-22 0 1.850 1.850 1.860 1.830 1.840 11,494 21,049 1.8313 4.949 4.949 4.976 4.895 4.922 4,297 4.8990 1.09%
1996-10-18 0 1.830 1.830 - 1.800 1.820 31,000 56,200 1.8129 4.895 4.895 - 4.815 4.869 11,588 4.8498 2.23%
1996-10-17 0 1.790 1.790 1.820 1.780 1.780 66,000 117,480 1.7800 4.788 4.788 4.869 4.762 4.762 24,672 4.7617 0.56%
1996-10-16 0 1.780 1.780 - 1.750 1.750 5,500 9,585 1.7427 4.762 4.762 - 4.681 4.681 2,056 4.6620 0.56%
1996-10-15 0 1.770 1.770 1.800 1.770 1.770 12,000 21,240 1.7700 4.735 4.735 4.815 4.735 4.735 4,486 4.7350 0.00%
1996-10-14 0 1.770 1.770 1.790 1.760 1.780 39,000 68,840 1.7651 4.735 4.735 4.788 4.708 4.762 14,579 4.7220 -0.56%
1996-10-11 0 1.780 1.780 1.800 1.780 1.780 25,500 45,363 1.7789 4.762 4.762 4.815 4.762 4.762 9,532 4.7589 -1.11%
1996-10-10 0 1.800 1.780 - 1.800 1.800 10,000 18,000 1.8000 4.815 4.762 - 4.815 4.815 3,738 4.8152 0.00%
1996-10-09 0 1.800 1.800 1.830 1.800 1.820 41,000 74,200 1.8098 4.815 4.815 4.895 4.815 4.869 15,326 4.8413 -1.64%
1996-10-08 0 1.830 1.830 1.850 1.830 1.850 34,000 62,620 1.8418 4.895 4.895 4.949 4.895 4.949 12,710 4.9270 -2.14%
1996-10-07 0 1.870 - 1.880 - - 0 0 - 5.003 - 5.029 - - 0 - 0.00%
1996-10-04 0 1.870 - 1.910 - - 0 0 - 5.003 - 5.110 - - 0 - 0.00%
1996-10-03 0 1.870 - - - - 0 0 - 5.003 - - - - 0 - 0.00%
1996-10-02 0 1.870 - 1.890 - - 0 0 - 5.003 - 5.056 - - 0 - 0.00%
1996-10-01 0 1.870 - 1.870 1.870 1.870 20,000 37,400 1.8700 5.003 - 5.003 5.003 5.003 7,476 5.0025 0.00%
1996-09-30 0 1.870 - 1.910 - - 0 0 - 5.003 - 5.110 - - 0 - 0.00%
1996-09-27 0 1.870 - 1.870 1.840 1.870 8,100 15,048 1.8578 5.003 - 5.003 4.922 5.003 3,028 4.9698 1.63%
1996-09-26 0 1.840 - 1.840 - - 0 0 - 4.922 - 4.922 - - 0 - -0.54%
1996-09-25 0 1.850 - 1.850 - - 1 2 2.0000 4.949 - 4.949 - - 0 5.3503 -1.07%
1996-09-24 0 1.870 - 1.870 - - 0 0 - 5.003 - 5.003 - - 0 - 0.00%
1996-09-23 0 1.870 - 1.870 - - 0 0 - 5.003 - 5.003 - - 0 - -0.53%
1996-09-20 0 1.880 - 1.880 - - 0 0 - 5.029 - 5.029 - - 0 - -0.53%
1996-09-19 0 1.890 - 1.890 1.890 1.890 5,000 9,450 1.8900 5.056 - 5.056 5.056 5.056 1,869 5.0560 1.07%
1996-09-18 0 1.870 1.870 1.880 - - 0 0 - 5.003 5.003 5.029 - - 0 - 2.75%
1996-09-17 0 1.820 1.820 1.860 1.820 1.820 1,000 1,820 1.8200 4.869 4.869 4.976 4.869 4.869 374 4.8687 1.11%
1996-09-16 0 1.800 1.800 1.820 - - 0 0 - 4.815 4.815 4.869 - - 0 - 2.86%
1996-09-13 0 1.750 1.710 1.750 - - 0 0 - 4.681 4.574 4.681 - - 0 - -2.78%
1996-09-12 0 1.800 - - - - 0 0 - 4.815 - - - - 0 - 0.00%
1996-09-11 0 1.800 1.850 - - - 0 0 - 4.815 4.949 - - - 0 - 0.00%
1996-09-10 0 1.800 - 1.800 - - 0 0 - 4.815 - 4.815 - - 0 - -2.70%
1996-09-09 0 1.850 - 1.850 - - 0 0 - 4.949 - 4.949 - - 0 - -1.60%
1996-09-06 0 1.880 - 1.880 - - 0 0 - 5.029 - 5.029 - - 0 - -1.05%
1996-09-05 0 1.900 1.860 - - - 400 720 1.8000 5.083 4.976 - - - 150 4.8152 0.00%
1996-09-04 0 1.900 - 1.940 - - 0 0 - 5.083 - 5.190 - - 0 - 0.00%
1996-09-03 0 1.900 1.860 1.900 - - 0 0 - 5.083 4.976 5.083 - - 0 - 0.00%
1996-09-02 0 1.900 - - - - 0 0 - 5.083 - - - - 0 - 0.00%
1996-08-30 0 1.900 - - - - 0 0 - 5.083 - - - - 0 - 0.00%
1996-08-29 0 1.900 - - - - 0 0 - 5.083 - - - - 0 - 0.00%
1996-08-28 0 1.900 - - - - 0 0 - 5.083 - - - - 0 - 0.00%
1996-08-27 0 1.900 - - - - 0 0 - 5.083 - - - - 0 - 0.00%
1996-08-23 0 1.900 1.880 - - - 0 0 - 5.083 5.029 - - - 0 - 0.00%
1996-08-22 0 1.900 1.900 2.000 - - 0 0 - 5.083 5.083 5.350 - - 0 - 0.00%
1996-08-21 0 1.900 - 1.940 - - 0 0 - 5.083 - 5.190 - - 0 - 0.00%
1996-08-20 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 5.083 5.083 - 5.083 5.083 3,738 5.0828 0.00%
1996-08-19 0 1.900 - 1.930 - - 0 0 - 5.083 - 5.163 - - 0 - 0.00%
1996-08-16 0 1.900 1.900 1.940 1.900 1.900 20,000 38,000 1.9000 5.083 5.083 5.190 5.083 5.083 7,476 5.0828 0.00%
1996-08-15 0 1.900 - 1.940 - - 0 0 - 5.083 - 5.190 - - 0 - 0.00%
1996-08-14 0 1.900 1.900 1.920 1.900 1.900 8,000 15,200 1.9000 5.083 5.083 5.136 5.083 5.083 2,991 5.0828 -1.55%
1996-08-13 0 1.930 1.900 - - - 38,000 72,580 1.9100 5.163 5.083 - - - 14,205 5.1095 0.00%
1996-08-12 0 1.930 1.930 1.960 1.910 1.920 63,000 120,360 1.9105 5.163 5.163 5.243 5.110 5.136 23,550 5.1108 0.52%
1996-08-09 0 1.920 1.920 1.940 1.920 1.920 65,000 124,800 1.9200 5.136 5.136 5.190 5.136 5.136 24,298 5.1363 -1.03%
1996-08-08 0 1.940 - 1.990 - - 0 0 - 5.190 - 5.324 - - 0 - 0.00%
1996-08-07 0 1.940 1.930 1.960 - - 0 0 - 5.190 5.163 5.243 - - 0 - 0.00%
1996-08-06 0 1.940 - 1.990 1.940 1.940 70,500 136,740 1.9396 5.190 - 5.324 5.190 5.190 26,354 5.1886 -0.51%
1996-08-05 0 1.950 - 1.990 - - 0 0 - 5.217 - 5.324 - - 0 - 0.00%
1996-08-02 0 1.950 - 1.990 1.950 1.950 70,000 136,500 1.9500 5.217 - 5.324 5.217 5.217 26,167 5.2165 0.00%
1996-08-01 0 1.950 - 1.950 - - 0 0 - 5.217 - 5.217 - - 0 - 0.00%
1996-07-31 0 1.950 - 2.000 1.950 1.960 20,000 39,110 1.9555 5.217 - 5.350 5.217 5.243 7,476 5.2312 -0.51%
1996-07-30 0 1.960 - - - - 0 0 - 5.243 - - - - 0 - 0.00%
1996-07-29 0 1.960 - 2.000 - - 0 0 - 5.243 - 5.350 - - 0 - 0.00%
1996-07-26 0 1.960 1.940 2.000 - - 0 0 - 5.243 5.190 5.350 - - 0 - 0.00%
1996-07-25 0 1.960 1.940 2.000 1.920 1.960 23,000 45,000 1.9565 5.243 5.190 5.350 5.136 5.243 8,598 5.2340 1.03%
1996-07-24 0 1.940 - 1.980 1.940 1.940 60,000 116,400 1.9400 5.190 - 5.297 5.190 5.190 22,429 5.1898 -3.00%
1996-07-23 0 2.000 1.960 2.000 1.940 2.000 25,272 49,347 1.9526 5.350 5.243 5.350 5.190 5.350 9,447 5.2236 3.63%
1996-07-22 0 1.930 1.930 1.960 1.930 1.940 33,731 65,242 1.9342 5.163 5.163 5.243 5.163 5.190 12,609 5.1742 0.00%
1996-07-19 0 1.930 1.930 1.970 - - 0 0 - 5.163 5.163 5.270 - - 0 - 0.00%
1996-07-18 0 1.930 1.930 1.940 1.930 1.940 90,000 174,200 1.9356 5.163 5.163 5.190 5.163 5.190 33,643 5.1779 -0.52%
1996-07-17 0 1.940 1.920 1.960 1.940 1.940 50,000 97,000 1.9400 5.190 5.136 5.243 5.190 5.190 18,691 5.1898 -1.02%
1996-07-16 0 1.960 1.930 1.960 - - 0 0 - 5.243 5.163 5.243 - - 0 - -2.00%
1996-07-15 0 2.000 1.960 2.000 - - 0 0 - 5.350 5.243 5.350 - - 0 - 0.00%
1996-07-12 0 2.000 1.920 2.000 1.920 2.000 22,000 43,920 1.9964 5.350 5.136 5.350 5.136 5.350 8,224 5.3405 2.56%
1996-07-11 0 1.950 1.930 1.990 - - 702 1,313 1.8704 5.217 5.163 5.324 - - 262 5.0035 0.00%
1996-07-10 0 1.950 1.910 2.000 1.950 1.950 50,000 97,500 1.9500 5.217 5.110 5.350 5.217 5.217 18,691 5.2165 -1.52%
1996-07-09 0 1.980 - - - - 0 0 - 5.297 - - - - 0 - 0.00%
1996-07-08 0 1.980 - - - - 0 0 - 5.297 - - - - 0 - 0.00%
1996-07-05 0 1.980 1.970 1.980 1.950 1.980 15,500 30,350 1.9581 5.297 5.270 5.297 5.217 5.297 5,794 5.2381 0.00%
1996-07-04 0 1.980 1.950 1.980 - - 0 0 - 5.297 5.217 5.297 - - 0 - -1.00%
1996-07-03 0 2.000 1.940 - 1.990 2.000 134,000 267,690 1.9977 5.350 5.190 - 5.324 5.350 50,091 5.3441 2.04%
1996-07-02 0 1.960 1.940 1.980 1.940 1.960 50,000 97,800 1.9560 5.243 5.190 5.297 5.190 5.243 18,691 5.2326 0.00%
1996-07-01 0 1.960 1.940 2.000 1.940 2.000 51,000 100,340 1.9675 5.243 5.190 5.350 5.190 5.350 19,064 5.2632 -2.00%
1996-06-28 0 2.000 - 2.025 1.950 2.000 11,000 21,500 1.9545 5.350 - 5.417 5.217 5.350 4,112 5.2287 0.00%
1996-06-27 0 2.000 - 2.000 - - 0 0 - 5.350 - 5.350 - - 0 - 0.00%
1996-06-26 0 2.000 - 2.000 2.000 2.000 6,000 12,000 2.0000 5.350 - 5.350 5.350 5.350 2,243 5.3503 -2.44%
1996-06-25 0 2.050 - 2.100 2.000 2.050 25,000 50,750 2.0300 5.484 - 5.618 5.350 5.484 9,345 5.4305 2.50%
1996-06-24 0 2.000 2.000 2.100 2.000 2.000 4,200 8,388 1.9971 5.350 5.350 5.618 5.350 5.350 1,570 5.3426 -4.76%
1996-06-21 0 2.100 2.000 2.100 - - 0 0 - 5.618 5.350 5.618 - - 0 - 0.00%
1996-06-19 0 2.100 1.970 2.100 2.000 2.100 31,000 62,600 2.0194 5.618 5.270 5.618 5.350 5.618 11,588 5.4020 2.44%
1996-06-18 0 2.050 2.050 2.100 2.025 2.025 4,000 8,100 2.0250 5.484 5.484 5.618 5.417 5.417 1,495 5.4171 2.50%
1996-06-14 0 2.000 1.970 2.000 2.000 2.000 33,000 66,000 2.0000 5.350 5.270 5.350 5.350 5.350 12,336 5.3503 -1.23%
1996-06-13 0 2.025 1.990 2.050 - - 0 0 - 5.417 5.324 5.484 - - 0 - 0.00%
1996-06-12 0 2.025 - 2.125 - - 0 0 - 5.417 - 5.685 - - 0 - 0.00%
1996-06-11 0 2.025 1.970 2.050 2.025 2.025 13,000 26,325 2.0250 5.417 5.270 5.484 5.417 5.417 4,860 5.4171 0.00%
1996-06-10 0 2.025 1.970 2.025 - - 0 0 - 5.417 5.270 5.417 - - 0 - 0.00%
1996-06-07 0 2.025 2.025 2.075 2.025 2.025 36,000 72,900 2.0250 5.417 5.417 5.551 5.417 5.417 13,457 5.4171 0.00%
1996-06-06 0 2.025 1.990 2.025 1.960 2.025 80,043 159,976 1.9986 5.417 5.324 5.417 5.243 5.417 29,921 5.3466 1.76%
1996-06-05 0 1.990 - 2.025 1.990 1.990 17,000 33,830 1.9900 5.324 - 5.417 5.324 5.324 6,355 5.3235 -2.93%
1996-06-04 0 2.050 1.990 2.100 1.990 2.050 34,400 69,700 2.0262 5.484 5.324 5.618 5.324 5.484 12,859 5.4203 4.06%
1996-06-03 0 1.970 1.970 - 1.930 1.950 24,000 46,600 1.9417 5.270 5.270 - 5.163 5.217 8,972 5.1942 3.68%
1996-05-31 0 1.900 1.900 1.920 1.860 1.990 96,000 183,270 1.9091 5.083 5.083 5.136 4.976 5.324 35,886 5.1070 4.40%
1996-05-30 0 1.820 1.820 - 1.740 1.800 12,000 21,480 1.7900 4.869 4.869 - 4.655 4.815 4,486 4.7885 4.00%
1996-05-29 0 1.750 1.750 1.790 1.750 1.750 10,000 17,500 1.7500 4.681 4.681 4.788 4.681 4.681 3,738 4.6815 2.94%
1996-05-28 0 1.700 1.740 - 1.690 1.690 11,000 18,590 1.6900 4.548 4.655 - 4.521 4.521 4,112 4.5210 1.19%
1996-05-27 0 1.680 1.680 1.700 - - 0 0 - 4.494 4.494 4.548 - - 0 - 1.20%
1996-05-24 0 1.660 1.660 1.700 1.620 1.660 59,600 98,644 1.6551 4.441 4.441 4.548 4.334 4.441 22,279 4.4276 1.22%
1996-05-23 0 1.640 1.630 1.650 1.600 1.640 79,400 128,126 1.6137 4.387 4.360 4.414 4.280 4.387 29,681 4.3168 4.46%
1996-05-22 0 1.570 1.570 1.590 1.570 1.580 100,000 157,100 1.5710 4.200 4.200 4.253 4.200 4.227 37,381 4.2026 0.00%
1996-05-21 0 1.570 1.570 1.590 1.570 1.580 53,000 83,410 1.5738 4.200 4.200 4.253 4.200 4.227 19,812 4.2101 0.00%
1996-05-20 0 1.570 1.570 1.600 1.560 1.590 251,000 395,370 1.5752 4.200 4.200 4.280 4.173 4.253 93,827 4.2138 0.64%
1996-05-17 0 1.560 1.550 1.610 1.550 1.570 110,000 171,600 1.5600 4.173 4.146 4.307 4.146 4.200 41,119 4.1732 -1.27%
1996-05-16 0 1.580 1.550 1.590 - - 0 0 - 4.227 4.146 4.253 - - 0 - 0.00%
1996-05-15 0 1.580 1.560 1.600 1.550 1.580 56,000 87,190 1.5570 4.227 4.173 4.280 4.146 4.227 20,934 4.1651 0.00%
1996-05-14 0 1.580 - 1.610 1.580 1.580 43,000 67,940 1.5800 4.227 - 4.307 4.227 4.227 16,074 4.2267 -1.25%
1996-05-13 0 1.600 - 1.640 - - 0 0 - 4.280 - 4.387 - - 0 - 0.00%
1996-05-10 0 1.600 - 1.640 1.600 1.600 30,000 48,000 1.6000 4.280 - 4.387 4.280 4.280 11,214 4.2802 0.00%
1996-05-09 0 1.600 - 1.620 - - 0 0 - 4.280 - 4.334 - - 0 - 0.00%
1996-05-08 0 1.600 - - - - 0 0 - 4.280 - - - - 0 - 0.00%
1996-05-07 0 1.600 - 1.640 - - 0 0 - 4.280 - 4.387 - - 0 - 0.00%
1996-05-06 0 1.600 - - - - 0 0 - 4.280 - - - - 0 - 0.00%
1996-05-03 0 1.600 - 1.600 - - 0 0 - 4.280 - 4.280 - - 0 - 0.00%
1996-05-02 0 1.600 - 1.600 - - 0 0 - 4.280 - 4.280 - - 0 - 0.00%
1996-05-01 0 1.600 - 1.600 - - 0 0 - 4.280 - 4.280 - - 0 - 0.00%
1996-04-30 0 1.600 - 1.620 - - 0 0 - 4.280 - 4.334 - - 0 - 0.00%
1996-04-29 0 1.600 1.560 1.600 1.600 1.640 23,000 37,230 1.6187 4.280 4.173 4.280 4.280 4.387 8,598 4.3302 1.91%
1996-04-26 0 1.570 1.550 1.610 - - 0 0 - 4.200 4.146 4.307 - - 0 - 0.00%
1996-04-25 0 1.570 1.530 1.600 - - 0 0 - 4.200 4.093 4.280 - - 0 - 0.00%
1996-04-24 0 1.570 1.570 1.630 1.570 1.590 19,800 31,206 1.5761 4.200 4.200 4.360 4.200 4.253 7,401 4.2162 0.00%
1996-04-23 0 1.570 1.570 - 1.570 1.610 21,000 33,410 1.5910 4.200 4.200 - 4.200 4.307 7,850 4.2560 -0.63%
1996-04-22 0 1.580 1.490 1.620 1.540 1.580 12,000 18,880 1.5733 4.227 3.986 4.334 4.120 4.227 4,486 4.2089 5.33%
1996-04-19 0 1.500 1.500 - - - 8,000 12,000 1.5000 4.013 4.013 - - - 2,991 4.0127 0.67%
1996-04-18 0 1.490 1.470 - - - 0 0 - 3.986 3.932 - - - 0 - 0.00%
1996-04-17 0 1.500 1.500 1.560 1.500 1.500 1,000 1,500 1.5000 3.986 3.986 4.145 3.986 3.986 376 3.9860 -4.46%
1996-04-16 0 1.570 - 1.580 - - 0 0 - 4.172 - 4.199 - - 0 - 0.00%
1996-04-15 0 1.570 - 1.570 - - 0 0 - 4.172 - 4.172 - - 0 - -0.63%
1996-04-12 0 1.580 - 1.580 - - 0 0 - 4.199 - 4.199 - - 0 - 0.00%
1996-04-11 0 1.580 - - - - 0 0 - 4.199 - - - - 0 - 0.00%
1996-04-10 0 1.580 - 1.600 - - 0 0 - 4.199 - 4.252 - - 0 - 0.00%
1996-04-09 0 1.580 - - - - 0 0 - 4.199 - - - - 0 - 0.00%
1996-04-03 0 1.580 - 1.590 - - 0 0 - 4.199 - 4.225 - - 0 - 0.00%
1996-04-02 0 1.580 1.580 1.590 1.570 1.580 24,000 37,890 1.5788 4.199 4.199 4.225 4.172 4.199 9,032 4.1952 1.94%
1996-04-01 0 1.550 - 1.550 - - 0 0 - 4.119 - 4.119 - - 0 - 0.00%
1996-03-29 0 1.550 1.550 1.580 1.550 1.550 32,000 49,600 1.5500 4.119 4.119 4.199 4.119 4.119 12,042 4.1188 -1.90%
1996-03-28 0 1.580 1.550 1.580 - - 0 0 - 4.199 4.119 4.199 - - 0 - 0.00%
1996-03-27 0 1.580 - 1.580 - - 0 0 - 4.199 - 4.199 - - 0 - 0.00%
1996-03-26 0 1.580 1.540 1.620 1.580 1.580 10,000 15,800 1.5800 4.199 4.092 4.305 4.199 4.199 3,763 4.1985 4.64%
1996-03-25 0 1.510 1.480 1.540 - - 0 0 - 4.013 3.933 4.092 - - 0 - 0.00%
1996-03-22 0 1.510 1.480 1.530 1.510 1.540 20,000 30,500 1.5250 4.013 3.933 4.066 4.013 4.092 7,526 4.0524 -3.82%
1996-03-21 0 1.570 - 1.580 1.570 1.570 10,000 15,700 1.5700 4.172 - 4.199 4.172 4.172 3,763 4.1720 0.00%
1996-03-20 0 1.570 1.530 - - - 0 0 - 4.172 4.066 - - - 0 - 0.00%
1996-03-19 0 1.570 1.510 - - - 0 0 - 4.172 4.013 - - - 0 - 0.00%
1996-03-18 0 1.570 - - - - 0 0 - 4.172 - - - - 0 - 0.00%
1996-03-15 0 1.570 1.530 1.610 - - 0 0 - 4.172 4.066 4.278 - - 0 - 0.00%
1996-03-14 0 1.570 1.530 1.600 - - 0 0 - 4.172 4.066 4.252 - - 0 - 0.00%
1996-03-13 0 1.570 - - - - 0 0 - 4.172 - - - - 0 - 0.00%
1996-03-12 0 1.570 - - - - 0 0 - 4.172 - - - - 0 - 0.00%
1996-03-11 0 1.570 - - - - 0 0 - 4.172 - - - - 0 - 0.00%
1996-03-08 0 1.570 1.570 - - - 0 0 - 4.172 4.172 - - - 0 - 1.29%
1996-03-07 0 1.550 1.550 - - - 0 0 - 4.119 4.119 - - - 0 - 0.00%
1996-03-06 0 1.550 1.550 - - - 0 0 - 4.119 4.119 - - - 0 - 0.00%
1996-03-05 0 1.550 1.550 - 1.550 1.550 10,000 15,500 1.5500 4.119 4.119 - 4.119 4.119 3,763 4.1188 -2.52%
1996-03-04 0 1.590 - 1.590 - - 0 0 - 4.225 - 4.225 - - 0 - -0.62%
1996-03-01 0 1.600 - 1.600 - - 0 0 - 4.252 - 4.252 - - 0 - -1.23%
1996-02-29 0 1.620 - 1.620 - - 0 0 - 4.305 - 4.305 - - 0 - -1.82%
1996-02-28 0 1.650 - 1.650 - - 0 0 - 4.385 - 4.385 - - 0 - -0.60%
1996-02-27 0 1.660 - - - - 0 0 - 4.411 - - - - 0 - 0.00%
1996-02-26 0 1.660 - - - - 0 0 - 4.411 - - - - 0 - 0.00%
1996-02-23 0 1.660 - - - - 0 0 - 4.411 - - - - 0 - 0.00%
1996-02-22 0 1.660 - - - - 0 0 - 4.411 - - - - 0 - 0.00%
1996-02-16 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-15 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-14 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-13 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-12 0 1.660 - 1.660 - - 0 0 - 4.411 - 4.411 - - 0 - 0.00%
1996-02-09 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-08 0 1.660 - 1.710 - - 0 0 - 4.411 - 4.544 - - 0 - 0.00%
1996-02-07 0 1.660 - 1.710 - - 0 0 - 4.411 - 4.544 - - 0 - 0.00%
1996-02-06 0 1.660 - - - - 0 0 - 4.411 - - - - 0 - 0.00%
1996-02-05 0 1.660 - 1.680 - - 0 0 - 4.411 - 4.464 - - 0 - 0.00%
1996-02-02 0 1.660 1.660 1.700 1.660 1.680 80,500 134,005 1.6647 4.411 4.411 4.517 4.411 4.464 30,294 4.4235 0.00%
1996-02-01 0 1.660 1.550 1.660 - - 0 0 - 4.411 4.119 4.411 - - 0 - 0.00%
1996-01-31 0 1.660 1.660 - 1.530 1.600 35,380 54,880 1.5512 4.411 4.411 - 4.066 4.252 13,314 4.1219 3.75%
1996-01-30 0 1.600 1.530 1.640 - - 0 0 - 4.252 4.066 4.358 - - 0 - 0.00%
1996-01-29 0 1.600 - 1.640 - - 0 0 - 4.252 - 4.358 - - 0 - 0.00%
1996-01-26 0 1.600 1.580 1.640 1.600 1.600 22,990 36,705 1.5966 4.252 4.199 4.358 4.252 4.252 8,652 4.2425 1.27%
1996-01-25 0 1.580 1.560 1.620 - - 1,414 2,121 1.5000 4.199 4.145 4.305 - - 532 3.9860 0.00%
1996-01-24 0 1.580 1.560 1.620 1.540 1.620 172,100 267,832 1.5563 4.199 4.145 4.305 4.092 4.305 64,765 4.1354 1.28%
1996-01-23 0 1.560 1.520 1.600 - - 0 0 - 4.145 4.039 4.252 - - 0 - 0.00%
1996-01-22 0 1.560 1.560 1.590 1.550 1.550 40,000 62,000 1.5500 4.145 4.145 4.225 4.119 4.119 15,053 4.1188 -1.89%
1996-01-19 0 1.590 1.500 - 1.540 1.590 76,000 118,400 1.5579 4.225 3.986 - 4.092 4.225 28,600 4.1398 3.92%
1996-01-18 0 1.530 1.460 1.530 1.530 1.530 5,000 7,650 1.5300 4.066 3.880 4.066 4.066 4.066 1,882 4.0657 2.00%
1996-01-17 0 1.500 1.500 1.530 1.500 1.500 10,000 15,000 1.5000 3.986 3.986 4.066 3.986 3.986 3,763 3.9860 0.67%
1996-01-16 0 1.490 1.490 - 1.450 1.500 113,000 164,750 1.4580 3.959 3.959 - 3.853 3.986 42,524 3.8743 2.76%
1996-01-15 0 1.450 1.440 1.480 1.450 1.480 180,000 262,300 1.4572 3.853 3.827 3.933 3.853 3.933 67,738 3.8723 0.00%
1996-01-12 0 1.450 1.450 1.470 1.450 1.470 150,000 217,700 1.4513 3.853 3.853 3.906 3.853 3.906 56,448 3.8566 1.40%
1996-01-11 0 1.430 1.420 1.430 1.430 1.460 153,000 219,790 1.4365 3.800 3.773 3.800 3.800 3.880 57,577 3.8173 -2.05%
1996-01-10 0 1.460 1.450 1.470 1.450 1.490 343,600 501,270 1.4589 3.880 3.853 3.906 3.853 3.959 129,304 3.8767 -1.35%
1996-01-09 0 1.480 1.470 - - - 0 0 - 3.933 3.906 - - - 0 - 0.00%
1996-01-08 0 1.480 1.480 1.540 1.480 1.480 22,000 32,560 1.4800 3.933 3.933 4.092 3.933 3.933 8,279 3.9328 -1.33%
1996-01-05 0 1.500 1.460 1.530 - - 0 0 - 3.986 3.880 4.066 - - 0 - 0.00%
1996-01-04 0 1.500 1.500 1.540 1.450 1.500 70,100 102,394 1.4607 3.986 3.986 4.092 3.853 3.986 26,380 3.8815 3.45%
1996-01-03 0 1.450 - - - - 0 0 - 3.853 - - - - 0 - 0.00%
1996-01-02 0 1.450 1.420 - 1.450 1.450 22,500 32,575 1.4478 3.853 3.773 - 3.853 3.853 8,467 3.8472 0.00%
1995-12-29 0 1.450 1.410 1.490 - - 0 0 - 3.853 3.747 3.959 - - 0 - 0.00%
1995-12-28 0 1.450 1.420 1.490 - - 0 0 - 3.853 3.773 3.959 - - 0 - 0.00%
1995-12-27 0 1.450 1.420 - - - 0 0 - 3.853 3.773 - - - 0 - 0.00%
1995-12-22 0 1.450 1.450 1.490 - - 0 0 - 3.853 3.853 3.959 - - 0 - 0.00%
1995-12-21 0 1.450 1.430 - - - 0 0 - 3.853 3.800 - - - 0 - 0.00%
1995-12-20 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 3.853 3.853 - 3.853 3.853 3,763 3.8531 2.84%
1995-12-19 0 1.410 1.410 1.420 1.410 1.410 18,300 25,785 1.4090 3.747 3.747 3.773 3.747 3.747 6,887 3.7442 -2.08%
1995-12-18 0 1.440 1.400 1.440 - - 0 0 - 3.827 3.720 3.827 - - 0 - 0.00%
1995-12-15 0 1.440 - 1.440 - - 0 0 - 3.827 - 3.827 - - 0 - 0.00%
1995-12-14 0 1.440 - 1.440 - - 0 0 - 3.827 - 3.827 - - 0 - 0.00%
1995-12-13 0 1.440 - - - - 5,000 7,200 1.4400 3.827 - - - - 1,882 3.8265 0.00%
1995-12-12 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-12-11 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-12-08 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-12-07 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-12-06 0 1.440 1.400 - - - 0 0 - 3.827 3.720 - - - 0 - 0.00%
1995-12-05 0 1.440 1.400 - - - 0 0 - 3.827 3.720 - - - 0 - 0.00%
1995-12-04 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-12-01 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-11-30 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-11-29 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-11-28 0 1.440 1.440 - - - 0 0 - 3.827 3.827 - - - 0 - 0.00%
1995-11-27 0 1.440 - - - - 0 0 - 3.827 - - - - 0 - 0.00%
1995-11-24 0 1.440 1.400 - - - 0 0 - 3.827 3.720 - - - 0 - 0.00%
1995-11-23 0 1.440 1.400 - - - 0 0 - 3.827 3.720 - - - 0 - 0.00%
1995-11-22 0 1.440 1.400 - - - 0 0 - 3.827 3.720 - - - 0 - 0.00%
1995-11-21 0 1.440 1.420 1.460 1.440 1.440 7,000 10,080 1.4400 3.827 3.773 3.880 3.827 3.827 2,634 3.8265 -1.37%
1995-11-20 0 1.460 1.440 1.480 - - 0 0 - 3.880 3.827 3.933 - - 0 - 0.00%
1995-11-17 0 1.460 1.430 1.480 - - 0 0 - 3.880 3.800 3.933 - - 0 - 0.00%
1995-11-16 0 1.460 - - - - 0 0 - 3.880 - - - - 0 - 0.00%
1995-11-15 0 1.460 - 1.500 - - 0 0 - 3.880 - 3.986 - - 0 - 0.00%
1995-11-14 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 3.880 3.853 3.933 3.880 3.880 7,526 3.8797 -1.35%
1995-11-13 0 1.480 1.450 1.480 1.480 1.520 60,000 89,400 1.4900 3.933 3.853 3.933 3.933 4.039 22,579 3.9594 -4.52%
1995-11-10 0 1.550 - 1.550 - - 0 0 - 4.119 - 4.119 - - 0 - -3.13%
1995-11-09 0 1.600 - 1.600 - - 0 0 - 4.252 - 4.252 - - 0 - 0.00%
1995-11-08 0 1.600 1.520 1.600 - - 0 0 - 4.252 4.039 4.252 - - 0 - 0.00%
1995-11-07 0 1.600 1.560 1.640 1.600 1.600 1,100 1,754 1.5945 4.252 4.145 4.358 4.252 4.252 414 4.2372 -2.44%
1995-11-06 0 1.640 - - - - 0 0 - 4.358 - - - - 0 - 0.00%
1995-11-03 0 1.640 - - - - 0 0 - 4.358 - - - - 0 - 0.00%
1995-11-02 0 1.640 1.630 - - - 0 0 - 4.358 4.331 - - - 0 - 0.00%
1995-10-31 0 1.670 1.660 - - - 0 0 - 4.358 4.332 - - - 0 - 0.00%
1995-10-30 0 1.670 1.650 - - - 0 0 - 4.358 4.306 - - - 0 - 0.00%
1995-10-27 0 1.670 1.630 - - - 0 0 - 4.358 4.254 - - - 0 - 0.00%
1995-10-26 0 1.670 1.670 - 1.660 1.710 32,000 54,180 1.6931 4.358 4.358 - 4.332 4.462 12,263 4.4183 -0.60%
1995-10-25 0 1.680 1.660 - - - 0 0 - 4.384 4.332 - - - 0 - 0.00%
1995-10-24 0 1.680 1.650 - - - 0 0 - 4.384 4.306 - - - 0 - 0.00%
1995-10-23 0 1.680 1.660 - - - 0 0 - 4.384 4.332 - - - 0 - 0.00%
1995-10-20 0 1.680 1.660 - - - 0 0 - 4.384 4.332 - - - 0 - 0.00%
1995-10-19 0 1.680 1.660 - - - 0 0 - 4.384 4.332 - - - 0 - 0.00%
1995-10-18 0 1.680 1.650 1.710 - - 0 0 - 4.384 4.306 4.462 - - 0 - 0.00%
1995-10-17 0 1.680 1.650 - 1.660 1.690 136,000 227,340 1.6716 4.384 4.306 - 4.332 4.410 52,116 4.3622 -0.59%
1995-10-16 0 1.690 1.660 1.700 - - 0 0 - 4.410 4.332 4.436 - - 0 - 0.00%
1995-10-13 0 1.690 1.660 1.730 - - 0 0 - 4.410 4.332 4.515 - - 0 - 0.00%
1995-10-12 0 1.690 1.660 1.730 - - 0 0 - 4.410 4.332 4.515 - - 0 - 0.00%
1995-10-11 0 1.690 1.660 1.730 - - 0 0 - 4.410 4.332 4.515 - - 0 - 0.00%
1995-10-10 0 1.690 1.660 - - - 0 0 - 4.410 4.332 - - - 0 - 0.00%
1995-10-09 0 1.690 1.690 - - - 0 0 - 4.410 4.410 - - - 0 - 1.20%
1995-10-06 0 1.670 1.660 - - - 0 0 - 4.358 4.332 - - - 0 - 0.00%
1995-10-05 0 1.670 1.660 - 1.670 1.700 72,400 122,726 1.6951 4.358 4.332 - 4.358 4.436 27,744 4.4235 -2.91%
1995-10-04 0 1.720 1.700 1.750 - - 0 0 - 4.488 4.436 4.567 - - 0 - 0.00%
1995-10-03 0 1.720 1.710 1.750 - - 0 0 - 4.488 4.462 4.567 - - 0 - 0.00%
1995-10-02 0 1.720 1.700 - 1.720 1.720 11,000 18,920 1.7200 4.488 4.436 - 4.488 4.488 4,215 4.4885 0.00%
1995-09-29 0 1.720 1.700 1.720 - - 0 0 - 4.488 4.436 4.488 - - 0 - 0.00%
1995-09-28 0 1.720 1.700 - - - 0 0 - 4.488 4.436 - - - 0 - 0.00%
1995-09-27 0 1.720 1.700 1.760 - - 0 0 - 4.488 4.436 4.593 - - 0 - 0.00%
1995-09-26 0 1.720 1.700 - - - 0 0 - 4.488 4.436 - - - 0 - 0.00%
1995-09-25 0 1.720 - - 1.720 1.720 11,000 18,920 1.7200 4.488 - - 4.488 4.488 4,215 4.4885 -1.71%
1995-09-22 0 1.750 1.720 - - - 0 0 - 4.567 4.488 - - - 0 - 0.00%
1995-09-21 0 1.750 1.750 - 1.750 1.750 6,000 10,500 1.7500 4.567 4.567 - 4.567 4.567 2,299 4.5667 -2.23%
1995-09-20 0 1.790 1.750 - - - 0 0 - 4.671 4.567 - - - 0 - 0.00%
1995-09-19 0 1.790 1.790 - - - 0 0 - 4.671 4.671 - - - 0 - 2.29%
1995-09-18 0 1.750 1.740 - - - 0 0 - 4.567 4.541 - - - 0 - 0.00%
1995-09-15 0 1.750 1.750 - 1.750 1.750 11,000 19,250 1.7500 4.567 4.567 - 4.567 4.567 4,215 4.5667 0.00%
1995-09-14 0 1.750 1.750 - - - 0 0 - 4.567 4.567 - - - 0 - 1.16%
1995-09-13 0 1.730 1.730 - 1.730 1.730 11,000 19,030 1.7300 4.515 4.515 - 4.515 4.515 4,215 4.5145 0.00%
1995-09-12 0 1.730 1.730 - 1.730 1.730 1,100 1,898 1.7255 4.515 4.515 - 4.515 4.515 422 4.5027 0.00%
1995-09-11 0 1.730 1.730 1.790 1.730 1.750 16,000 27,830 1.7394 4.515 4.515 4.671 4.515 4.567 6,131 4.5390 -1.14%
1995-09-08 0 1.750 1.750 1.770 - - 0 0 - 4.567 4.567 4.619 - - 0 - 0.00%
1995-09-07 0 1.750 1.750 1.770 - - 0 0 - 4.567 4.567 4.619 - - 0 - 0.00%
1995-09-06 0 1.750 1.750 1.770 1.750 1.750 5,000 8,750 1.7500 4.567 4.567 4.619 4.567 4.567 1,916 4.5667 -1.13%
1995-09-05 0 1.770 1.750 1.770 1.770 1.770 10,000 17,700 1.7700 4.619 4.567 4.619 4.619 4.619 3,832 4.6189 -2.21%
1995-09-04 0 1.810 - 1.810 - - 0 0 - 4.723 - 4.723 - - 0 - -0.55%
1995-09-01 0 1.820 - 1.820 - - 0 0 - 4.749 - 4.749 - - 0 - 0.00%
1995-08-31 0 1.820 - - - - 0 0 - 4.749 - - - - 0 - 0.00%
1995-08-30 0 1.820 - 1.850 - - 0 0 - 4.749 - 4.828 - - 0 - 0.00%
1995-08-29 0 1.820 - - - - 0 0 - 4.749 - - - - 0 - 0.00%
1995-08-25 0 1.820 1.800 - 1.800 1.820 25,000 45,400 1.8160 4.749 4.697 - 4.697 4.749 9,580 4.7390 4.00%
1995-08-24 0 1.750 1.750 - 1.750 1.750 5,000 8,750 1.7500 4.567 4.567 - 4.567 4.567 1,916 4.5667 3.55%
1995-08-23 0 1.690 1.690 - 1.670 1.670 1,600 2,630 1.6438 4.410 4.410 - 4.358 4.358 613 4.2895 4.97%
1995-08-22 0 1.610 1.610 - - - 0 0 - 4.201 4.201 - - - 0 - 0.00%
1995-08-21 0 1.610 1.600 1.640 - - 0 0 - 4.201 4.175 4.280 - - 0 - 0.00%
1995-08-18 0 1.610 1.610 - 1.600 1.600 11,000 17,600 1.6000 4.201 4.201 - 4.175 4.175 4,215 4.1753 -6.40%
1995-08-17 0 1.720 - 1.720 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
1995-08-16 0 1.720 - 1.720 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
1995-08-15 0 1.720 - 1.730 - - 0 0 - 4.488 - 4.515 - - 0 - 0.00%
1995-08-14 0 1.720 1.680 1.730 - - 0 0 - 4.488 4.384 4.515 - - 0 - 0.00%
1995-08-11 0 1.720 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
1995-08-10 0 1.720 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
1995-08-09 0 1.720 1.700 - - - 0 0 - 4.488 4.436 - - - 0 - 0.00%
1995-08-08 0 1.720 1.700 1.760 - - 0 0 - 4.488 4.436 4.593 - - 0 - 0.00%
1995-08-07 0 1.720 - 1.800 1.720 1.800 9,000 15,840 1.7600 4.488 - 4.697 4.488 4.697 3,449 4.5928 -5.49%
1995-08-04 0 1.820 - 1.820 - - 0 0 - 4.749 - 4.749 - - 0 - -2.15%
1995-08-03 0 1.860 - - - - 0 0 - 4.854 - - - - 0 - 0.00%
1995-08-02 0 1.860 - 1.860 - - 0 0 - 4.854 - 4.854 - - 0 - 0.00%
1995-08-01 0 1.860 1.820 1.860 - - 0 0 - 4.854 4.749 4.854 - - 0 - -1.59%
1995-07-31 0 1.890 - 1.890 - - 0 0 - 4.932 - 4.932 - - 0 - 0.00%
1995-07-28 0 1.890 - - - - 0 0 - 4.932 - - - - 0 - 0.00%
1995-07-27 0 1.890 - 1.890 - - 0 0 - 4.932 - 4.932 - - 0 - 0.00%
1995-07-26 0 1.890 - - - - 0 0 - 4.932 - - - - 0 - 0.00%
1995-07-25 0 1.890 - 1.900 - - 0 0 - 4.932 - 4.958 - - 0 - 0.00%
1995-07-24 0 1.890 - 1.890 - - 0 0 - 4.932 - 4.932 - - 0 - 0.00%
1995-07-21 0 1.890 - 1.890 - - 0 0 - 4.932 - 4.932 - - 0 - -0.53%
1995-07-20 0 1.900 - 1.900 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
1995-07-19 0 1.900 - 1.920 - - 0 0 - 4.958 - 5.010 - - 0 - 0.00%
1995-07-18 0 1.900 - 1.900 - - 0 0 - 4.958 - 4.958 - - 0 - -1.04%
1995-07-17 0 1.920 - 1.930 - - 0 0 - 5.010 - 5.036 - - 0 - 0.00%
1995-07-14 0 1.920 - 1.960 - - 0 0 - 5.010 - 5.115 - - 0 - 0.00%
1995-07-13 0 1.920 1.880 - 1.840 1.920 60,000 112,800 1.8800 5.010 4.906 - 4.802 5.010 22,992 4.9060 6.67%
1995-07-12 0 1.800 1.800 1.820 1.800 1.800 20,000 36,000 1.8000 4.697 4.697 4.749 4.697 4.697 7,664 4.6972 2.86%
1995-07-11 0 1.750 1.750 - 1.750 1.750 34,000 59,500 1.7500 4.567 4.567 - 4.567 4.567 13,029 4.5667 0.00%
1995-07-10 0 1.750 1.750 1.800 1.740 1.750 44,000 76,900 1.7477 4.567 4.567 4.697 4.541 4.567 16,861 4.5608 0.57%
1995-07-07 0 1.740 1.740 1.780 - - 0 0 - 4.541 4.541 4.645 - - 0 - 1.16%
1995-07-06 0 1.720 1.720 1.790 1.720 1.730 46,600 80,520 1.7279 4.488 4.488 4.671 4.488 4.515 17,857 4.5091 -0.58%
1995-07-05 0 1.730 1.730 1.790 - - 0 0 - 4.515 4.515 4.671 - - 0 - 0.58%
1995-07-04 0 1.720 - 1.790 - - 0 0 - 4.488 - 4.671 - - 0 - 0.00%
1995-07-03 0 1.720 1.720 1.790 1.720 1.720 2,200 3,764 1.7109 4.488 4.488 4.671 4.488 4.488 843 4.4647 0.00%
1995-06-30 0 1.720 - 1.790 - - 0 0 - 4.488 - 4.671 - - 0 - 0.00%
1995-06-29 0 1.720 1.720 1.760 1.720 1.720 2,000 3,440 1.7200 4.488 4.488 4.593 4.488 4.488 766 4.4885 0.00%
1995-06-28 0 1.720 1.700 1.740 - - 0 0 - 4.488 4.436 4.541 - - 0 - 0.00%
1995-06-27 0 1.720 1.680 1.720 - - 0 0 - 4.488 4.384 4.488 - - 0 - 0.00%
1995-06-26 0 1.720 1.680 1.760 1.720 1.720 21,000 36,120 1.7200 4.488 4.384 4.593 4.488 4.488 8,047 4.4885 0.00%
1995-06-23 0 1.720 - 1.750 - - 0 0 - 4.488 - 4.567 - - 0 - 0.00%
1995-06-22 0 1.720 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
1995-06-21 0 1.720 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
1995-06-20 0 1.720 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
1995-06-16 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-15 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-14 0 1.720 - 1.750 - - 0 0 - 4.488 - 4.567 - - 0 - 0.00%
1995-06-13 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-12 0 1.720 - 1.750 - - 0 0 - 4.488 - 4.567 - - 0 - 0.00%
1995-06-09 0 1.720 - 1.760 1.720 1.720 2,000 3,440 1.7200 4.488 - 4.593 4.488 4.488 766 4.4885 0.00%
1995-06-08 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-07 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-06 0 1.720 - 1.760 - - 0 0 - 4.488 - 4.593 - - 0 - 0.00%
1995-06-05 0 1.720 - 1.720 1.720 1.720 31,000 53,320 1.7200 4.488 - 4.488 4.488 4.488 11,879 4.4885 2.38%
1995-06-01 0 1.680 - 1.790 - - 0 0 - 4.384 - 4.671 - - 0 - 0.00%
1995-05-31 0 1.680 - 1.800 - - 0 0 - 4.384 - 4.697 - - 0 - 0.00%
1995-05-30 0 1.680 1.640 1.770 1.680 1.720 11,979 20,456 1.7077 4.384 4.280 4.619 4.384 4.488 4,590 4.4562 -3.45%
1995-05-29 0 1.740 - 1.740 - - 0 0 - 4.541 - 4.541 - - 0 - 0.00%
1995-05-26 0 1.740 - 1.780 - - 0 0 - 4.541 - 4.645 - - 0 - 0.00%
1995-05-25 0 1.740 - 1.780 - - 0 0 - 4.541 - 4.645 - - 0 - 0.00%
1995-05-24 0 1.740 - 1.780 - - 0 0 - 4.541 - 4.645 - - 0 - 0.00%
1995-05-23 0 1.740 - 1.780 - - 55,000 93,500 1.7000 4.541 - 4.645 - - 21,076 4.4363 0.00%
1995-05-22 0 1.740 - 1.740 1.780 1.780 10,000 17,800 1.7800 4.541 - 4.541 4.645 4.645 3,832 4.6450 -0.57%
1995-05-19 0 1.750 - 1.780 - - 0 0 - 4.567 - 4.645 - - 0 - 0.00%
1995-05-18 0 1.750 - 1.790 - - 0 0 - 4.567 - 4.671 - - 0 - 0.00%
1995-05-17 0 1.750 - 1.780 - - 0 0 - 4.567 - 4.645 - - 0 - 0.00%
1995-05-16 0 1.750 - 1.790 1.750 1.750 33,000 57,750 1.7500 4.567 - 4.671 4.567 4.567 12,646 4.5667 -2.23%
1995-05-15 0 1.790 - 1.790 - - 0 0 - 4.671 - 4.671 - - 0 - 0.00%
1995-05-12 0 1.790 - 1.790 - - 0 0 - 4.671 - 4.671 - - 0 - 0.00%
1995-05-11 0 1.790 - - - - 0 0 - 4.671 - - - - 0 - 0.00%
1995-05-10 0 1.790 - - - - 0 0 - 4.671 - - - - 0 - 0.00%
1995-05-09 0 1.790 - 1.800 - - 0 0 - 4.671 - 4.697 - - 0 - 0.00%
1995-05-08 0 1.790 - - - - 0 0 - 4.671 - - - - 0 - 0.00%
1995-05-05 0 1.790 - 1.790 - - 0 0 - 4.671 - 4.671 - - 0 - 0.00%
1995-05-04 0 1.790 - 1.790 - - 0 0 - 4.671 - 4.671 - - 0 - 0.00%
1995-05-03 0 1.790 - 1.790 - - 448 771 1.7210 4.671 - 4.671 - - 172 4.4910 0.00%
1995-05-02 0 1.790 - 1.790 1.790 1.790 20,000 35,800 1.7900 4.671 - 4.671 4.671 4.671 7,664 4.6711 -0.56%
1995-05-01 0 1.800 - 1.800 1.800 1.800 12,100 21,772 1.7993 4.697 - 4.697 4.697 4.697 4,637 4.6955 0.00%
1995-04-28 0 1.800 - - - - 0 0 - 4.697 - - - - 0 - 0.00%
1995-04-27 0 1.800 - 1.840 - - 0 0 - 4.697 - 4.802 - - 0 - 0.00%
1995-04-26 0 1.800 1.780 1.840 1.800 1.830 50,000 90,600 1.8120 4.697 4.645 4.802 4.697 4.776 19,160 4.7285 -2.17%
1995-04-25 0 1.840 - - - - 0 0 - 4.802 - - - - 0 - 0.00%
1995-04-24 0 1.840 - - - - 0 0 - 4.802 - - - - 0 - 0.00%
1995-04-21 0 1.840 - - - - 0 0 - 4.802 - - - - 0 - 0.00%
1995-04-20 0 1.840 - - - - 0 0 - 4.802 - - - - 0 - 0.00%
1995-04-19 0 1.850 1.850 1.900 1.850 1.880 47,100 88,449 1.8779 4.802 4.802 4.931 4.802 4.879 18,147 4.8740 -1.60%
1995-04-18 0 1.880 - - - - 0 0 - 4.879 - - - - 0 - 0.00%
1995-04-13 0 1.880 1.860 1.890 1.880 1.880 11,000 20,680 1.8800 4.879 4.828 4.905 4.879 4.879 4,238 4.8795 1.08%
1995-04-12 0 1.860 - 1.880 - - 0 0 - 4.828 - 4.879 - - 0 - 0.00%
1995-04-11 0 1.860 - 1.880 - - 0 0 - 4.828 - 4.879 - - 0 - 0.00%
1995-04-10 0 1.860 1.860 1.890 1.860 1.900 6,550 12,299 1.8777 4.828 4.828 4.905 4.828 4.931 2,524 4.8735 -0.53%
1995-04-07 0 1.870 1.850 1.900 - - 0 0 - 4.854 4.802 4.931 - - 0 - 0.00%
1995-04-06 0 1.870 1.870 1.890 1.870 1.890 59,000 110,930 1.8802 4.854 4.854 4.905 4.854 4.905 22,732 4.8799 1.08%
1995-04-04 0 1.850 1.830 1.890 1.850 1.850 62,000 114,700 1.8500 4.802 4.750 4.905 4.802 4.802 23,888 4.8016 -2.63%
1995-04-03 0 1.900 - 1.900 - - 0 0 - 4.931 - 4.931 - - 0 - 0.00%
1995-03-31 0 1.900 1.880 1.920 - - 0 0 - 4.931 4.879 4.983 - - 0 - 0.00%
1995-03-30 0 1.900 1.870 - 1.880 1.900 59,500 112,585 1.8922 4.931 4.854 - 4.879 4.931 22,925 4.9111 0.53%
1995-03-29 0 1.890 1.870 1.890 1.890 1.890 45,000 85,050 1.8900 4.905 4.854 4.905 4.905 4.905 17,338 4.9054 1.07%
1995-03-28 0 1.870 1.870 1.890 1.860 1.870 39,000 72,630 1.8623 4.854 4.854 4.905 4.828 4.854 15,026 4.8335 0.54%
1995-03-27 0 1.860 1.860 1.900 1.860 1.860 56,000 104,160 1.8600 4.828 4.828 4.931 4.828 4.828 21,576 4.8276 -1.06%
1995-03-24 0 1.880 1.830 1.880 1.740 1.910 83,500 154,430 1.8495 4.879 4.750 4.879 4.516 4.957 32,172 4.8002 5.03%
1995-03-23 0 1.790 1.790 1.800 1.780 1.790 70,000 124,750 1.7821 4.646 4.646 4.672 4.620 4.646 26,970 4.6255 -0.56%
1995-03-22 0 1.800 1.700 1.840 1.720 1.800 61,000 106,840 1.7515 4.672 4.412 4.776 4.464 4.672 23,503 4.5459 7.14%
1995-03-21 0 1.680 1.680 1.740 1.680 1.700 36,270 61,597 1.6983 4.360 4.360 4.516 4.360 4.412 13,974 4.4078 0.60%
1995-03-20 0 1.670 - 1.720 1.670 1.680 20,000 33,500 1.6750 4.334 - 4.464 4.334 4.360 7,706 4.3474 -2.91%
1995-03-17 0 1.720 1.700 1.740 1.720 1.720 22,000 37,840 1.7200 4.464 4.412 4.516 4.464 4.464 8,476 4.4642 -1.71%
1995-03-16 0 1.750 1.750 1.790 1.720 1.780 52,000 91,270 1.7552 4.542 4.542 4.646 4.464 4.620 20,035 4.5555 4.17%
1995-03-15 0 1.680 1.640 - 1.530 1.680 11,000 18,330 1.6664 4.360 4.257 - 3.971 4.360 4,238 4.3250 11.26%
1995-03-14 0 1.510 1.510 - 1.510 1.560 102,700 157,435 1.5330 3.919 3.919 - 3.919 4.049 39,569 3.9787 -4.43%
1995-03-13 0 1.580 1.540 1.660 1.580 1.680 45,000 72,900 1.6200 4.101 3.997 4.308 4.101 4.360 17,338 4.2046 -7.06%
1995-03-10 0 1.700 1.660 1.710 1.700 1.770 27,000 46,690 1.7293 4.412 4.308 4.438 4.412 4.594 10,403 4.4882 -6.08%
1995-03-09 0 1.810 1.770 1.830 1.810 1.850 70,000 127,100 1.8157 4.698 4.594 4.750 4.698 4.802 26,970 4.7126 -4.23%
1995-03-08 0 1.890 - - - - 0 0 - 4.905 - - - - 0 - 0.00%
1995-03-07 0 1.890 - - - - 0 0 - 4.905 - - - - 0 - 0.00%
1995-03-06 0 1.890 - - - - 0 0 - 4.905 - - - - 0 - 0.00%
1995-03-03 0 1.890 - 1.890 - - 0 0 - 4.905 - 4.905 - - 0 - -0.53%
1995-03-02 0 1.900 - 1.940 - - 0 0 - 4.931 - 5.035 - - 0 - 0.00%
1995-03-01 0 1.900 - 1.900 - - 0 0 - 4.931 - 4.931 - - 0 - 0.00%
1995-02-28 0 1.900 - 1.940 - - 0 0 - 4.931 - 5.035 - - 0 - 0.00%
1995-02-27 0 1.900 - 1.940 - - 0 0 - 4.931 - 5.035 - - 0 - 0.00%
1995-02-24 0 1.900 - 1.970 1.900 1.900 24,000 45,600 1.9000 4.931 - 5.113 4.931 4.931 9,247 4.9314 0.00%
1995-02-23 0 1.900 1.850 1.900 - - 0 0 - 4.931 4.802 4.931 - - 0 - -1.55%
1995-02-22 0 1.930 - 1.970 - - 0 0 - 5.009 - 5.113 - - 0 - 0.00%
1995-02-21 0 1.930 - 1.970 - - 0 0 - 5.009 - 5.113 - - 0 - 0.00%
1995-02-20 0 1.930 - - - - 0 0 - 5.009 - - - - 0 - 0.00%
1995-02-17 0 1.930 - 1.970 - - 0 0 - 5.009 - 5.113 - - 0 - 0.00%
1995-02-16 0 1.930 1.880 1.970 1.930 1.930 10,000 19,300 1.9300 5.009 4.879 5.113 5.009 5.009 3,853 5.0092 2.12%
1995-02-15 0 1.890 1.870 1.930 1.890 1.890 50,000 94,500 1.8900 4.905 4.854 5.009 4.905 4.905 19,264 4.9054 0.00%
1995-02-14 0 1.890 1.890 1.930 1.890 1.900 20,000 37,900 1.8950 4.905 4.905 5.009 4.905 4.931 7,706 4.9184 -2.07%
1995-02-13 0 1.930 1.890 1.970 1.930 1.970 30,000 58,700 1.9567 5.009 4.905 5.113 5.009 5.113 11,559 5.0784 0.00%
1995-02-10 0 1.930 1.890 1.950 1.890 1.930 21,000 40,090 1.9090 5.009 4.905 5.061 4.905 5.009 8,091 4.9549 4.32%
1995-02-09 0 1.850 1.840 - 1.850 1.860 25,000 46,320 1.8528 4.802 4.776 - 4.802 4.828 9,632 4.8089 0.54%
1995-02-08 0 1.840 1.800 - - - 0 0 - 4.776 4.672 - - - 0 - 0.00%
1995-02-07 0 1.840 1.820 - - - 0 0 - 4.776 4.724 - - - 0 - 0.00%
1995-02-06 0 1.840 1.800 - - - 0 0 - 4.776 4.672 - - - 0 - 0.00%
1995-02-03 0 1.840 1.800 - - - 0 0 - 4.776 4.672 - - - 0 - 0.00%
1995-01-30 0 1.840 1.820 1.960 - - 0 0 - 4.776 4.724 5.087 - - 0 - 0.00%
1995-01-27 0 1.840 1.820 1.960 - - 0 0 - 4.776 4.724 5.087 - - 0 - 0.00%
1995-01-26 0 1.840 - - - - 0 0 - 4.776 - - - - 0 - 0.00%
1995-01-25 0 1.840 1.840 1.900 1.820 1.860 16,000 29,520 1.8450 4.776 4.776 4.931 4.724 4.828 6,165 4.7886 -3.16%
1995-01-24 0 1.900 - 1.920 - - 23,000 43,700 1.9000 4.931 - 4.983 - - 8,862 4.9314 0.00%
1995-01-23 0 1.900 - 1.940 - - 0 0 - 4.931 - 5.035 - - 0 - 0.00%
1995-01-20 0 1.900 - 1.940 - - 0 0 - 4.931 - 5.035 - - 0 - 0.00%
1995-01-19 0 1.900 1.860 1.900 1.900 1.940 20,000 38,400 1.9200 4.931 4.828 4.931 4.931 5.035 7,706 4.9833 -2.06%
1995-01-18 0 1.940 1.920 1.960 1.940 1.940 10,000 19,400 1.9400 5.035 4.983 5.087 5.035 5.035 3,853 5.0352 2.11%
1995-01-17 0 1.900 1.880 1.960 1.880 1.900 21,911 41,496 1.8938 4.931 4.879 5.087 4.879 4.931 8,442 4.9154 -1.04%
1995-01-16 0 1.920 1.900 2.000 1.900 2.000 56,100 108,564 1.9352 4.983 4.931 5.191 4.931 5.191 21,615 5.0227 -7.47%
1995-01-13 0 2.075 - 2.100 2.075 2.075 28,000 58,100 2.0750 5.386 - 5.450 5.386 5.386 10,788 5.3856 3.75%
1995-01-12 0 2.000 - 2.050 2.000 2.000 9,500 18,975 1.9974 5.191 - 5.321 5.191 5.191 3,660 5.1841 -2.44%
1995-01-11 0 2.050 - 2.125 2.000 2.175 24,500 49,725 2.0296 5.321 - 5.515 5.191 5.645 9,440 5.2677 -4.65%
1995-01-10 0 2.150 - 2.150 - - 0 0 - 5.580 - 5.580 - - 0 - 0.00%
1995-01-09 0 2.150 - 2.175 - - 0 0 - 5.580 - 5.645 - - 0 - 0.00%
1995-01-06 0 2.150 - 2.150 - - 0 0 - 5.580 - 5.580 - - 0 - 0.00%
1995-01-05 0 2.150 - 2.150 - - 0 0 - 5.580 - 5.580 - - 0 - -1.15%
1995-01-04 0 2.175 - 2.175 - - 0 0 - 5.645 - 5.645 - - 0 - -1.14%
1995-01-03 0 2.200 2.100 2.200 2.100 2.300 86,706 187,198 2.1590 5.710 5.450 5.710 5.450 5.970 33,407 5.6036 -4.35%
1994-12-30 0 2.300 2.300 2.450 2.300 2.575 62,000 149,450 2.4105 5.970 5.970 6.359 5.970 6.683 23,888 6.2563 -11.54%
1994-12-29 0 2.600 2.375 2.600 2.550 2.600 77,000 197,450 2.5643 6.748 6.164 6.748 6.618 6.748 29,667 6.6555 -0.95%
1994-12-28 0 2.625 2.425 2.625 2.475 2.625 137,000 351,650 2.5668 6.813 6.294 6.813 6.424 6.813 52,785 6.6620 1.94%
1994-12-23 0 2.575 2.525 2.575 2.475 2.575 111,000 284,225 2.5606 6.683 6.554 6.683 6.424 6.683 42,767 6.6459 0.98%
1994-12-22 0 2.550 - 2.550 2.500 2.575 52,000 130,150 2.5029 6.618 - 6.618 6.489 6.683 20,035 6.4961 -4.67%
1994-12-21 0 2.675 - 2.675 2.475 2.725 336,000 871,625 2.5941 6.943 - 6.943 6.424 7.073 129,457 6.7329 -3.60%
1994-12-20 0 2.775 2.750 2.775 2.575 2.775 1,742,700 4,663,958 2.6763 7.202 7.138 7.202 6.683 7.202 671,442 6.9462 4.72%
1994-12-19 0 2.650 2.600 2.650 2.525 2.675 623,000 1,610,550 2.5852 6.878 6.748 6.878 6.554 6.943 240,035 6.7097 -1.85%
1994-12-16 0 2.700 2.600 2.700 2.300 2.700 285,000 726,100 2.5477 7.008 6.748 7.008 5.970 7.008 109,807 6.6125 11.34%
1994-12-15 0 2.425 2.350 2.425 - - 0 0 - 6.294 6.099 6.294 - - 0 - 0.00%
1994-12-14 0 2.425 - 2.450 2.300 2.425 93,000 219,150 2.3565 6.294 - 6.359 5.970 6.294 35,832 6.1161 0.00%
1994-12-13 0 2.425 - 2.425 - - 0 0 - 6.294 - 6.294 - - 0 - -1.02%
1994-12-12 0 2.450 - 2.450 2.400 2.500 40,000 97,500 2.4375 6.359 - 6.359 6.229 6.489 15,412 6.3264 0.00%
1994-12-09 0 2.450 - 2.500 2.400 2.450 25,000 60,750 2.4300 6.359 - 6.489 6.229 6.359 9,632 6.3070 -3.92%
1994-12-08 0 2.550 2.475 2.550 - - 0 0 - 6.618 6.424 6.618 - - 0 - -2.86%
1994-12-07 0 2.625 2.450 2.625 2.525 2.625 193,520 501,746 2.5927 6.813 6.359 6.813 6.554 6.813 74,561 6.7293 -0.94%
1994-12-06 0 2.650 2.500 2.650 2.575 2.675 420,000 1,104,625 2.6301 6.878 6.489 6.878 6.683 6.943 161,821 6.8262 0.95%
1994-12-05 0 2.625 2.575 2.725 2.625 2.700 213,000 565,525 2.6550 6.813 6.683 7.073 6.813 7.008 82,066 6.8911 -2.78%
1994-12-02 0 2.700 2.625 2.700 2.625 2.700 137,000 366,100 2.6723 7.008 6.813 7.008 6.813 7.008 52,785 6.9357 -5.26%
1994-12-01 0 2.850 2.725 2.850 2.650 2.850 678,000 1,897,250 2.7983 7.397 7.073 7.397 6.878 7.397 261,225 7.2629 0.00%
1994-11-30 0 2.850 2.600 2.850 2.500 2.850 761,000 2,038,750 2.6790 7.397 6.748 7.397 6.489 7.397 293,204 6.9533 9.62%
1994-11-29 0 2.600 2.350 2.600 2.475 2.600 672,000 1,706,775 2.5398 6.748 6.099 6.748 6.424 6.748 258,914 6.5921 2.97%
1994-11-28 0 2.525 2.500 2.525 2.400 2.575 1,273,000 3,229,000 2.5365 6.554 6.489 6.554 6.229 6.683 490,472 6.5835 6.32%
1994-11-25 0 2.375 2.375 2.400 2.300 2.400 545,000 1,287,000 2.3615 6.164 6.164 6.229 5.970 6.229 209,982 6.1291 3.26%
1994-11-24 0 2.300 - 2.400 2.300 2.400 400,000 945,000 2.3625 5.970 - 6.229 5.970 6.229 154,115 6.1318 -2.13%
1994-11-23 0 2.350 2.350 2.450 2.350 2.350 20,000 47,000 2.3500 6.099 6.099 6.359 6.099 6.099 7,706 6.0993 -2.08%
1994-11-22 0 2.400 2.400 2.500 2.400 2.475 224,000 544,100 2.4290 6.229 6.229 6.489 6.229 6.424 86,305 6.3044 -4.00%
1994-11-21 0 2.500 2.475 2.525 2.450 2.500 461,000 1,152,250 2.4995 6.489 6.424 6.554 6.359 6.489 177,618 6.4872 0.00%
1994-11-18 0 2.500 2.450 2.500 2.500 2.525 577,000 1,444,500 2.5035 6.489 6.359 6.489 6.489 6.554 222,311 6.4976 0.00%
1994-11-17 0 2.500 2.450 2.525 2.500 2.525 295,000 740,750 2.5110 6.489 6.359 6.554 6.489 6.554 113,660 6.5172 0.00%
1994-11-16 0 2.500 2.450 2.500 2.500 2.500 70,000 175,000 2.5000 6.489 6.359 6.489 6.489 6.489 26,970 6.4886 2.04%
1994-11-15 0 2.450 2.425 2.525 2.450 2.450 20,000 49,000 2.4500 6.359 6.294 6.554 6.359 6.359 7,706 6.3589 -2.00%
1994-11-14 0 2.500 2.500 2.525 2.500 2.525 140,000 353,000 2.5214 6.489 6.489 6.554 6.489 6.554 53,940 6.5443 -0.99%
1994-11-11 0 2.525 2.500 2.550 2.475 2.525 170,000 426,750 2.5103 6.554 6.489 6.618 6.424 6.554 65,499 6.5154 0.00%
1994-11-10 0 2.525 2.500 2.550 2.425 2.575 760,000 1,921,500 2.5283 6.554 6.489 6.618 6.294 6.683 292,819 6.5621 5.21%
1994-11-09 0 2.400 2.375 2.400 2.400 2.500 471,000 1,158,750 2.4602 6.229 6.164 6.229 6.229 6.489 181,471 6.3853 2.33%
1994-11-08 0 2.650 2.650 2.725 2.650 2.675 94,000 249,600 2.6553 6.088 6.088 6.260 6.088 6.145 40,920 6.0997 0.95%
1994-11-07 0 2.625 2.625 2.750 2.625 2.675 34,000 89,900 2.6441 6.030 6.030 6.317 6.030 6.145 14,801 6.0740 -1.87%
1994-11-04 0 2.675 2.675 2.700 2.675 2.700 13,000 35,025 2.6942 6.145 6.145 6.202 6.145 6.202 5,659 6.1891 -1.83%
1994-11-03 0 2.725 2.700 2.750 2.725 2.750 100,000 273,750 2.7375 6.260 6.202 6.317 6.260 6.317 43,532 6.2885 0.00%
1994-11-02 0 2.725 2.675 2.750 2.700 2.725 30,000 81,250 2.7083 6.260 6.145 6.317 6.202 6.260 13,059 6.2215 0.93%
1994-11-01 0 2.700 2.700 2.750 2.700 2.750 100,000 272,500 2.7250 6.202 6.202 6.317 6.202 6.317 43,532 6.2598 -1.82%
1994-10-31 0 2.750 2.750 2.800 2.750 2.750 45,500 125,000 2.7473 6.317 6.317 6.432 6.317 6.317 19,807 6.3109 0.00%
1994-10-28 0 2.750 2.700 2.750 2.700 2.750 70,000 191,000 2.7286 6.317 6.202 6.317 6.202 6.317 30,472 6.2680 3.77%
1994-10-27 0 2.650 2.650 2.875 2.650 2.650 10,000 26,500 2.6500 6.088 6.088 6.604 6.088 6.088 4,353 6.0875 -0.93%
1994-10-26 0 2.675 2.600 2.675 - - 0 0 - 6.145 5.973 6.145 - - 0 - 0.00%
1994-10-25 0 2.675 2.600 2.750 2.675 2.700 20,000 53,850 2.6925 6.145 5.973 6.317 6.145 6.202 8,706 6.1852 0.00%
1994-10-24 0 2.675 2.600 2.675 - - 0 0 - 6.145 5.973 6.145 - - 0 - 0.00%
1994-10-21 0 2.675 2.675 2.700 2.675 2.700 185,000 498,000 2.6919 6.145 6.145 6.202 6.145 6.202 80,533 6.1838 -0.93%
1994-10-20 0 2.700 2.700 2.750 2.700 2.700 175,000 472,500 2.7000 6.202 6.202 6.317 6.202 6.202 76,180 6.2024 0.00%
1994-10-19 0 2.700 2.700 2.750 2.700 2.725 150,000 407,500 2.7167 6.202 6.202 6.317 6.202 6.260 65,297 6.2407 -0.92%
1994-10-18 0 2.725 2.725 2.750 2.725 2.775 230,000 635,000 2.7609 6.260 6.260 6.317 6.260 6.375 100,123 6.3422 -1.80%
1994-10-17 0 2.775 2.775 2.800 2.775 2.825 589,000 1,648,950 2.7996 6.375 6.375 6.432 6.375 6.490 256,401 6.4311 -0.89%
1994-10-14 0 2.800 2.800 2.825 2.800 2.875 1,184,000 3,388,100 2.8616 6.432 6.432 6.490 6.432 6.604 515,414 6.5735 -3.45%
1994-10-12 0 2.900 2.875 2.925 2.875 2.900 1,026,268 2,964,324 2.8885 6.662 6.604 6.719 6.604 6.662 446,751 6.6353 2.65%
1994-10-11 0 2.825 2.825 2.850 2.825 2.875 222,000 630,700 2.8410 6.490 6.490 6.547 6.490 6.604 96,640 6.5263 -0.88%
1994-10-10 0 2.850 2.825 2.875 2.775 2.900 264,848 748,397 2.8258 6.547 6.490 6.604 6.375 6.662 115,293 6.4913 1.79%
1994-10-07 0 2.800 2.800 2.825 2.650 2.825 2,019,170 5,588,917 2.7679 6.432 6.432 6.490 6.088 6.490 878,977 6.3584 6.67%
1994-10-06 0 2.625 2.625 2.650 2.600 2.650 283,556 747,760 2.6371 6.030 6.030 6.088 5.973 6.088 123,436 6.0579 -0.94%
1994-10-05 0 2.650 2.600 2.650 2.575 2.700 254,000 671,600 2.6441 6.088 5.973 6.088 5.915 6.202 110,570 6.0740 6.00%
1994-10-04 0 2.500 - 2.650 2.500 2.675 216,000 560,025 2.5927 5.743 - 6.088 5.743 6.145 94,028 5.9559 -2.91%
1994-10-03 0 2.575 2.500 2.575 2.575 2.600 60,000 155,500 2.5917 5.915 5.743 5.915 5.915 5.973 26,119 5.9535 -1.72%
1994-09-30 0 2.620 2.600 2.650 2.350 2.800 926,000 2,432,880 2.6273 6.019 5.973 6.088 5.398 6.432 403,103 6.0354 11.02%
1994-09-29 0 2.360 2.320 2.410 2.330 2.410 520,000 1,232,000 2.3692 5.421 5.329 5.536 5.352 5.536 226,364 5.4426 1.29%
1994-09-28 0 2.330 2.300 - 2.320 2.380 192,000 450,440 2.3460 5.352 5.284 - 5.329 5.467 83,581 5.3893 0.43%
1994-09-27 0 2.320 2.310 2.380 2.320 2.340 184,000 428,480 2.3287 5.329 5.306 5.467 5.329 5.375 80,098 5.3494 -1.69%
1994-09-26 0 2.360 2.340 2.380 2.320 2.400 255,000 604,000 2.3686 5.421 5.375 5.467 5.329 5.513 111,006 5.4412 -1.67%
1994-09-23 0 2.400 2.370 2.470 2.400 2.500 270,000 662,250 2.4528 5.513 5.444 5.674 5.513 5.743 117,535 5.6345 0.00%
1994-09-22 0 2.400 2.370 - 2.310 2.400 201,000 473,320 2.3548 5.513 5.444 - 5.306 5.513 87,499 5.4095 4.35%
1994-09-20 0 2.300 2.260 - 2.190 2.300 190,000 421,500 2.2184 5.284 5.192 - 5.031 5.284 82,710 5.0961 4.55%
1994-09-19 0 2.200 2.180 2.200 2.200 2.200 80,000 176,000 2.2000 5.054 5.008 5.054 5.054 5.054 34,825 5.0538 0.00%
1994-09-16 0 2.200 2.190 2.200 2.190 2.200 272,000 598,200 2.1993 5.054 5.031 5.054 5.031 5.054 118,406 5.0521 0.00%
1994-09-15 0 2.200 2.190 2.230 2.200 2.200 70,000 154,000 2.2000 5.054 5.031 5.123 5.054 5.054 30,472 5.0538 0.00%
1994-09-14 0 2.200 2.190 2.220 2.200 2.230 192,000 423,300 2.2047 5.054 5.031 5.100 5.054 5.123 83,581 5.0646 0.00%
1994-09-13 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 5.054 5.054 - 5.054 5.054 8,706 5.0538 0.00%
1994-09-12 0 2.200 2.200 2.250 2.200 2.200 20,000 44,000 2.2000 5.054 5.054 5.169 5.054 5.054 8,706 5.0538 0.00%
1994-09-09 0 2.200 2.200 - 2.200 2.220 50,000 110,400 2.2080 5.054 5.054 - 5.054 5.100 21,766 5.0722 0.00%
1994-09-08 0 2.200 2.200 2.220 2.200 2.200 13,170 28,949 2.1981 5.054 5.054 5.100 5.054 5.054 5,733 5.0494 0.00%
1994-09-07 0 2.200 2.200 2.220 - - 0 0 - 5.054 5.054 5.100 - - 0 - 0.00%
1994-09-06 0 2.200 2.160 2.240 2.200 2.200 10,000 22,000 2.2000 5.054 4.962 5.146 5.054 5.054 4,353 5.0538 -0.45%
1994-09-05 0 2.210 2.210 2.250 2.170 2.210 34,000 74,540 2.1924 5.077 5.077 5.169 4.985 5.077 14,801 5.0362 2.79%
1994-09-02 0 2.150 2.110 2.200 2.150 2.210 125,000 273,450 2.1876 4.939 4.847 5.054 4.939 5.077 54,415 5.0253 -2.27%
1994-09-01 0 2.200 2.180 2.230 2.200 2.200 30,000 66,000 2.2000 5.054 5.008 5.123 5.054 5.054 13,059 5.0538 -1.35%
1994-08-31 0 2.230 2.200 2.230 2.230 2.230 70,000 154,600 2.2086 5.123 5.054 5.123 5.123 5.123 30,472 5.0735 0.00%
1994-08-30 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-26 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-25 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-24 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-23 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-22 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-19 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-18 0 2.230 - 2.230 - - 0 0 - 5.123 - 5.123 - - 0 - 0.00%
1994-08-17 0 2.230 2.220 2.230 2.220 2.230 39,000 86,920 2.2287 5.123 5.100 5.123 5.100 5.123 16,977 5.1198 0.00%
1994-08-16 0 2.230 - 2.240 2.230 2.250 36,000 80,800 2.2444 5.123 - 5.146 5.123 5.169 15,671 5.1559 -1.33%
1994-08-15 0 2.260 2.230 2.260 2.260 2.260 20,000 45,200 2.2600 5.192 5.123 5.192 5.192 5.192 8,706 5.1916 0.00%
1994-08-12 0 2.260 - 2.280 2.260 2.280 40,000 91,000 2.2750 5.192 - 5.238 5.192 5.238 17,413 5.2261 -0.44%
1994-08-11 0 2.270 2.230 2.270 2.270 2.310 55,000 126,050 2.2918 5.215 5.123 5.215 5.215 5.306 23,942 5.2647 -1.30%
1994-08-10 0 2.300 - 2.300 - - 0 0 - 5.284 - 5.284 - - 0 - -1.29%
1994-08-09 0 2.330 - 2.330 - - 0 0 - 5.352 - 5.352 - - 0 - -0.85%
1994-08-08 0 2.350 - 2.370 - - 0 0 - 5.398 - 5.444 - - 0 - 0.00%
1994-08-05 0 2.350 - 2.350 2.370 2.370 10,000 23,700 2.3700 5.398 - 5.398 5.444 5.444 4,353 5.4443 -0.84%
1994-08-04 0 2.370 2.330 2.380 2.370 2.370 12,000 28,440 2.3700 5.444 5.352 5.467 5.444 5.444 5,224 5.4443 0.00%
1994-08-03 0 2.370 - 2.380 2.370 2.380 45,000 106,700 2.3711 5.444 - 5.467 5.444 5.467 19,589 5.4469 0.00%
1994-08-02 0 2.370 2.330 - 2.370 2.370 10,000 23,700 2.3700 5.444 5.352 - 5.444 5.444 4,353 5.4443 0.00%
1994-08-01 0 2.370 2.330 2.370 2.370 2.370 11,000 26,070 2.3700 5.444 5.352 5.444 5.444 5.444 4,788 5.4443 0.00%
1994-07-29 0 2.370 - 2.390 2.370 2.370 20,000 47,400 2.3700 5.444 - 5.490 5.444 5.444 8,706 5.4443 0.00%
1994-07-28 0 2.370 2.330 2.370 2.370 2.370 10,000 23,700 2.3700 5.444 5.352 5.444 5.444 5.444 4,353 5.4443 -1.66%
1994-07-27 0 2.410 - 2.410 - - 0 0 - 5.536 - 5.536 - - 0 - -0.41%
1994-07-26 0 2.420 - 2.420 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1994-07-25 0 2.420 - 2.420 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1994-07-22 0 2.420 - 2.420 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1994-07-21 0 2.420 - 2.420 - - 0 0 - 5.559 - 5.559 - - 0 - -1.22%
1994-07-20 0 2.450 - 2.450 2.450 2.450 5,000 12,250 2.4500 5.628 - 5.628 5.628 5.628 2,177 5.6281 0.00%
1994-07-19 0 2.450 - 2.450 - - 0 0 - 5.628 - 5.628 - - 0 - 0.00%
1994-07-18 0 2.450 2.200 2.450 - - 0 0 - 5.628 5.054 5.628 - - 0 - 0.00%
1994-07-15 0 2.450 2.200 2.500 - - 0 0 - 5.628 5.054 5.743 - - 0 - -2.00%
1994-07-14 0 2.500 2.200 2.500 - - 0 0 - 5.743 5.054 5.743 - - 0 - 0.00%
1994-07-13 0 2.500 2.200 2.500 - - 0 0 - 5.743 5.054 5.743 - - 0 - 0.00%
1994-07-12 0 2.500 - 2.500 - - 0 0 - 5.743 - 5.743 - - 0 - 0.00%
1994-07-11 0 2.500 - 2.500 - - 0 0 - 5.743 - 5.743 - - 0 - 0.00%
1994-07-08 0 2.500 - 2.500 - - 0 0 - 5.743 - 5.743 - - 0 - 0.00%
1994-07-07 0 2.500 - 2.500 - - 0 0 - 5.743 - 5.743 - - 0 - 0.00%
1994-07-06 0 2.500 - 2.500 - - 0 0 - 5.743 - 5.743 - - 0 - 0.00%
1994-07-05 0 2.500 - - - - 0 0 - 5.743 - - - - 0 - 0.00%
1994-07-04 0 2.500 - 2.600 - - 0 0 - 5.743 - 5.973 - - 0 - 0.00%
1994-07-01 0 2.500 - 2.600 2.500 2.500 20,000 50,000 2.5000 5.743 - 5.973 5.743 5.743 8,706 5.7430 -1.96%
1994-06-30 0 2.550 2.525 2.550 2.450 2.600 125,000 313,250 2.5060 5.858 5.800 5.858 5.628 5.973 54,415 5.7567 4.08%
1994-06-29 0 2.450 - 2.450 - - 0 0 - 5.628 - 5.628 - - 0 - 0.00%
1994-06-28 0 2.450 - 2.500 2.450 2.550 30,000 74,500 2.4833 5.628 - 5.743 5.628 5.858 13,059 5.7047 -3.92%
1994-06-27 0 2.550 - 2.600 - - 0 0 - 5.858 - 5.973 - - 0 - 0.00%
1994-06-24 0 2.550 - 2.625 - - 0 0 - 5.858 - 6.030 - - 0 - 0.00%
1994-06-23 0 2.550 - 2.650 - - 0 0 - 5.858 - 6.088 - - 0 - 0.00%
1994-06-22 0 2.550 - 2.625 - - 0 0 - 5.858 - 6.030 - - 0 - 0.00%
1994-06-21 0 2.550 - 2.625 - - 0 0 - 5.858 - 6.030 - - 0 - 0.00%
1994-06-20 0 2.550 - 2.650 - - 0 0 - 5.858 - 6.088 - - 0 - 0.00%
1994-06-17 0 2.550 - 2.550 - - 0 0 - 5.858 - 5.858 - - 0 - -1.92%
1994-06-16 0 2.600 - 2.600 - - 0 0 - 5.973 - 5.973 - - 0 - 0.00%
1994-06-15 0 2.600 - 2.600 - - 323 775 2.3994 5.973 - 5.973 - - 141 5.5118 0.00%
1994-06-10 0 2.600 - 2.700 - - 0 0 - 5.973 - 6.202 - - 0 - 0.00%
1994-06-09 0 2.600 - 2.700 - - 0 0 - 5.973 - 6.202 - - 0 - 0.00%
1994-06-08 0 2.600 - 2.700 - - 0 0 - 5.973 - 6.202 - - 0 - 0.00%
1994-06-07 0 2.600 2.500 - - - 0 0 - 5.973 5.743 - - - 0 - 0.00%
1994-06-06 0 2.600 2.500 2.600 - - 0 0 - 5.973 5.743 5.973 - - 0 - 0.00%
1994-06-03 0 2.600 2.500 2.600 - - 0 0 - 5.973 5.743 5.973 - - 0 - 0.00%
1994-06-02 0 2.600 2.500 2.600 - - 0 0 - 5.973 5.743 5.973 - - 0 - 0.00%
1994-06-01 0 2.600 2.600 2.625 2.600 2.600 42,000 109,200 2.6000 5.973 5.973 6.030 5.973 5.973 18,283 5.9727 -1.89%
1994-05-31 0 2.650 2.650 2.700 2.650 2.700 125,000 336,250 2.6900 6.088 6.088 6.202 6.088 6.202 54,415 6.1794 0.00%
1994-05-30 0 2.650 2.650 2.700 2.650 2.650 40,000 106,000 2.6500 6.088 6.088 6.202 6.088 6.088 17,413 6.0875 0.00%
1994-05-27 0 2.650 - 2.650 2.650 2.650 54,000 143,100 2.6500 6.088 - 6.088 6.088 6.088 23,507 6.0875 0.00%
1994-05-26 0 2.650 2.600 2.700 2.650 2.650 50,000 132,500 2.6500 6.088 5.973 6.202 6.088 6.088 21,766 6.0875 0.00%
1994-05-25 0 2.650 - 2.700 2.650 2.650 10,000 26,500 2.6500 6.088 - 6.202 6.088 6.088 4,353 6.0875 0.00%
1994-05-24 0 2.650 2.600 2.700 2.650 2.700 370,000 983,000 2.6568 6.088 5.973 6.202 6.088 6.202 161,067 6.1031 -1.85%
1994-05-23 0 2.700 2.550 2.750 2.600 2.750 296,200 784,620 2.6490 6.202 5.858 6.317 5.973 6.317 128,941 6.0851 3.85%
1994-05-20 0 2.600 2.550 2.650 - - 0 0 - 5.973 5.858 6.088 - - 0 - 0.00%
1994-05-19 0 2.600 2.600 2.650 2.600 2.700 202,000 540,200 2.6743 5.973 5.973 6.088 5.973 6.202 87,934 6.1433 -2.80%
1994-05-18 0 2.675 2.675 2.750 2.675 2.725 234,000 631,900 2.7004 6.145 6.145 6.317 6.145 6.260 101,864 6.2034 1.90%
1994-05-17 0 2.625 - 2.750 2.600 2.775 210,000 564,250 2.6869 6.030 - 6.317 5.973 6.375 91,416 6.1723 5.00%
1994-05-16 0 2.500 2.500 - 2.450 2.500 115,000 283,250 2.4630 5.743 5.743 - 5.628 5.743 50,061 5.6581 2.04%
1994-05-13 0 2.450 2.400 2.500 2.300 2.450 242,000 578,300 2.3897 5.628 5.513 5.743 5.284 5.628 105,346 5.4895 2.08%
1994-05-12 0 2.400 - 2.400 2.300 2.400 22,000 51,400 2.3364 5.513 - 5.513 5.284 5.513 9,577 5.3671 0.00%
1994-05-11 0 2.400 2.400 - 2.225 2.400 66,000 152,200 2.3061 5.513 5.513 - 5.111 5.513 28,731 5.2974 7.87%
1994-05-10 0 2.225 2.225 - 2.200 2.225 54,000 119,050 2.2046 5.111 5.111 - 5.054 5.111 23,507 5.0644 0.68%
1994-05-09 0 2.250 2.250 2.300 2.250 2.250 55,000 123,750 2.2500 5.077 5.077 5.190 5.077 5.077 24,376 5.0768 0.00%
1994-05-06 0 2.250 2.225 - 2.200 2.250 55,400 122,340 2.2083 5.077 5.020 - 4.964 5.077 24,553 4.9827 4.65%
1994-05-05 0 2.150 2.100 - 2.150 2.150 90,000 193,500 2.1500 4.851 4.738 - 4.851 4.851 39,888 4.8511 2.38%
1994-05-04 0 2.100 2.100 2.175 2.100 2.100 20,000 42,000 2.1000 4.738 4.738 4.908 4.738 4.738 8,864 4.7383 -4.55%
1994-05-03 0 2.200 - - 2.200 2.200 50,000 110,000 2.2000 4.964 - - 4.964 4.964 22,160 4.9640 -4.35%
1994-05-02 0 2.300 2.050 2.300 2.300 2.300 75,000 172,500 2.3000 5.190 4.626 5.190 5.190 5.190 33,240 5.1896 -4.17%
1994-04-29 0 2.400 2.300 2.500 - - 0 0 - 5.415 5.190 5.641 - - 0 - 0.00%
1994-04-28 0 2.400 2.300 2.500 - - 200 430 2.1500 5.415 5.190 5.641 - - 89 4.8511 0.00%
1994-04-27 0 2.400 2.300 2.500 2.400 2.400 70,000 168,000 2.4000 5.415 5.190 5.641 5.415 5.415 31,024 5.4152 -4.00%
1994-04-26 0 2.500 2.450 2.500 2.500 2.500 50,000 125,000 2.5000 5.641 5.528 5.641 5.641 5.641 22,160 5.6409 0.00%
1994-04-25 0 2.500 2.425 2.500 2.500 2.500 18,000 45,000 2.5000 5.641 5.472 5.641 5.641 5.641 7,978 5.6409 0.00%
1994-04-22 0 2.500 2.400 2.500 - - 0 0 - 5.641 5.415 5.641 - - 0 - 0.00%
1994-04-21 0 2.500 2.400 2.500 2.500 2.600 84,000 212,200 2.5262 5.641 5.415 5.641 5.641 5.866 37,228 5.7000 -6.54%
1994-04-20 0 2.675 2.600 2.675 2.600 2.700 30,000 80,000 2.6667 6.036 5.866 6.036 5.866 6.092 13,296 6.0169 -0.93%
1994-04-19 0 2.700 2.600 2.700 - - 0 0 - 6.092 5.866 6.092 - - 0 - 0.00%
1994-04-18 0 2.700 2.700 2.750 2.700 2.750 123,000 336,600 2.7366 6.092 6.092 6.205 6.092 6.205 54,513 6.1747 -1.82%
1994-04-15 0 2.750 2.750 2.900 2.750 2.750 70,000 192,500 2.7500 6.205 6.205 6.543 6.205 6.205 31,024 6.2049 0.00%
1994-04-14 0 2.750 2.650 2.775 2.750 2.750 40,000 110,000 2.7500 6.205 5.979 6.261 6.205 6.205 17,728 6.2049 1.85%
1994-04-13 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 6.092 6.092 6.205 6.092 6.092 4,432 6.0921 -0.92%
1994-04-12 0 2.725 2.700 2.750 2.725 2.750 22,000 60,150 2.7341 6.149 6.092 6.205 6.149 6.205 9,750 6.1690 0.93%
1994-04-11 0 2.700 2.675 2.800 2.675 2.700 258,000 696,575 2.6999 6.092 6.036 6.318 6.036 6.092 114,344 6.0919 1.89%
1994-04-08 0 2.650 2.600 2.700 - - 0 0 - 5.979 5.866 6.092 - - 0 - 0.00%
1994-04-07 0 2.650 2.650 2.700 2.650 2.650 20,000 53,000 2.6500 5.979 5.979 6.092 5.979 5.979 8,864 5.9793 -1.85%
1994-04-06 0 2.700 2.650 2.725 2.700 2.700 140,000 378,000 2.7000 6.092 5.979 6.149 6.092 6.092 62,047 6.0921 0.00%
1994-03-31 0 2.700 - 2.700 - - 0 0 - 6.092 - 6.092 - - 0 - -0.92%
1994-03-30 0 2.725 2.650 2.725 2.700 2.725 23,000 62,600 2.7217 6.149 5.979 6.149 6.092 6.149 10,193 6.1412 0.93%
1994-03-29 0 2.700 - 2.800 - - 0 0 - 6.092 - 6.318 - - 0 - 0.00%
1994-03-28 0 2.700 2.650 2.725 2.700 2.700 50,000 135,000 2.7000 6.092 5.979 6.149 6.092 6.092 22,160 6.0921 0.00%
1994-03-25 0 2.700 2.650 2.700 2.700 2.700 10,000 27,000 2.7000 6.092 5.979 6.092 6.092 6.092 4,432 6.0921 0.00%
1994-03-24 0 2.700 2.650 2.700 - - 0 0 - 6.092 5.979 6.092 - - 0 - 0.00%
1994-03-23 0 2.700 2.650 2.700 2.700 2.700 100,000 270,000 2.7000 6.092 5.979 6.092 6.092 6.092 44,320 6.0921 -1.82%
1994-03-22 0 2.750 2.650 2.850 2.625 2.750 143,619 382,233 2.6614 6.205 5.979 6.431 5.923 6.205 63,651 6.0051 -4.35%
1994-03-21 0 2.875 - 2.875 - - 0 0 - 6.487 - 6.487 - - 0 - 0.00%
1994-03-18 0 2.875 - 2.875 - - 0 0 - 6.487 - 6.487 - - 0 - 0.00%
1994-03-17 0 2.875 - 2.900 - - 0 0 - 6.487 - 6.543 - - 0 - 0.00%
1994-03-16 0 2.875 2.800 2.875 2.875 2.875 162,000 465,750 2.8750 6.487 6.318 6.487 6.487 6.487 71,798 6.4870 0.00%
1994-03-15 0 2.875 2.875 2.900 2.875 2.950 184,170 532,518 2.8914 6.487 6.487 6.543 6.487 6.656 81,623 6.5241 -0.86%
1994-03-14 0 2.900 2.900 2.950 2.875 2.925 544,000 1,582,500 2.9090 6.543 6.543 6.656 6.487 6.600 241,098 6.5637 -2.52%
1994-03-11 0 2.975 2.900 2.975 2.875 2.975 484,000 1,427,025 2.9484 6.713 6.543 6.713 6.487 6.713 214,506 6.6526 0.85%
1994-03-10 0 2.950 2.850 2.975 2.700 2.950 245,000 696,950 2.8447 6.656 6.431 6.713 6.092 6.656 108,583 6.4186 5.36%
1994-03-09 0 2.800 2.700 2.850 2.700 2.850 275,000 768,000 2.7927 6.318 6.092 6.431 6.092 6.431 121,879 6.3013 3.70%
1994-03-08 0 2.700 2.700 2.800 2.700 2.700 29,000 78,300 2.7000 6.092 6.092 6.318 6.092 6.092 12,853 6.0921 0.00%
1994-03-07 0 2.700 2.650 2.850 2.650 2.700 17,000 45,700 2.6882 6.092 5.979 6.431 5.979 6.092 7,534 6.0656 3.85%
1994-03-04 0 2.600 2.550 2.600 - - 0 0 - 5.866 5.754 5.866 - - 0 - 0.00%
1994-03-03 0 2.600 2.500 2.600 2.600 2.650 192,000 505,700 2.6339 5.866 5.641 5.866 5.866 5.979 85,093 5.9429 -1.89%
1994-03-02 0 2.650 2.650 2.700 2.650 2.700 245,780 652,200 2.6536 5.979 5.979 6.092 5.979 6.092 108,928 5.9874 0.00%
1994-03-01 0 2.650 2.650 2.750 2.650 2.650 50,000 132,500 2.6500 5.979 5.979 6.205 5.979 5.979 22,160 5.9793 -2.75%
1994-02-28 0 2.725 2.625 2.750 - - 0 0 - 6.149 5.923 6.205 - - 0 - 0.00%
1994-02-25 0 2.725 - 2.725 - - 0 0 - 6.149 - 6.149 - - 0 - -0.91%
1994-02-24 0 2.750 2.700 2.825 2.750 2.800 60,000 165,500 2.7583 6.205 6.092 6.374 6.205 6.318 26,592 6.2237 -1.79%
1994-02-23 0 2.800 2.750 2.850 2.800 2.800 60,000 168,000 2.8000 6.318 6.205 6.431 6.318 6.318 26,592 6.3178 0.00%
1994-02-22 0 2.800 2.800 2.850 2.800 2.900 65,100 183,765 2.8228 6.318 6.318 6.431 6.318 6.543 28,852 6.3692 -0.88%
1994-02-21 0 2.825 2.800 2.875 2.825 2.850 200,000 569,000 2.8450 6.374 6.318 6.487 6.374 6.431 88,639 6.4193 -0.88%
1994-02-18 0 2.850 2.850 2.875 2.850 2.850 196,000 558,600 2.8500 6.431 6.431 6.487 6.431 6.431 86,866 6.4306 0.88%
1994-02-17 0 2.825 2.775 2.850 - - 0 0 - 6.374 6.261 6.431 - - 0 - 0.00%
1994-02-16 0 2.825 2.825 2.850 2.825 2.850 455,000 1,295,500 2.8473 6.374 6.374 6.431 6.374 6.431 201,654 6.4244 -0.88%
1994-02-15 0 2.850 2.800 2.875 2.850 2.850 70,000 199,500 2.8500 6.431 6.318 6.487 6.431 6.431 31,024 6.4306 1.79%
1994-02-14 0 2.800 2.800 2.900 2.800 2.800 60,000 168,000 2.8000 6.318 6.318 6.543 6.318 6.318 26,592 6.3178 0.00%
1994-02-09 0 2.800 2.800 2.900 - - 0 0 - 6.318 6.318 6.543 - - 0 - 0.00%
1994-02-08 0 2.800 2.800 2.900 2.800 2.850 257,147 730,940 2.8425 6.318 6.318 6.543 6.318 6.431 113,966 6.4137 -1.75%
1994-02-07 0 2.850 2.850 2.925 2.850 2.875 50,000 143,000 2.8600 6.431 6.431 6.600 6.431 6.487 22,160 6.4531 -2.56%
1994-02-04 0 2.925 2.900 3.000 2.900 2.925 160,000 465,500 2.9094 6.600 6.543 6.769 6.543 6.600 70,911 6.5645 0.86%
1994-02-03 0 2.900 2.900 2.925 2.900 2.925 315,000 914,500 2.9032 6.543 6.543 6.600 6.543 6.600 139,606 6.5506 0.00%
1994-02-02 0 2.900 2.900 2.925 2.850 2.900 311,000 899,600 2.8926 6.543 6.543 6.600 6.431 6.543 137,834 6.5267 0.00%
1994-02-01 0 2.900 2.850 2.925 2.850 2.900 152,926 442,300 2.8922 6.543 6.431 6.600 6.431 6.543 67,776 6.5259 0.00%
1994-01-31 0 2.900 2.850 2.900 2.825 2.900 141,000 407,825 2.8924 6.543 6.431 6.543 6.374 6.543 62,491 6.5262 1.75%
1994-01-28 0 2.850 2.750 2.875 2.800 2.850 60,000 170,000 2.8333 6.431 6.205 6.487 6.318 6.431 26,592 6.3930 0.00%
1994-01-27 0 2.850 2.850 2.900 2.850 2.850 240,000 683,000 2.8458 6.431 6.431 6.543 6.431 6.431 106,367 6.4212 2.70%
1994-01-26 0 2.775 2.775 2.825 2.750 2.800 110,000 307,500 2.7955 6.261 6.261 6.374 6.205 6.318 48,751 6.3075 -2.63%
1994-01-25 0 2.850 - 2.875 2.850 2.875 136,000 387,800 2.8515 6.431 - 6.487 6.431 6.487 60,275 6.4339 0.00%
1994-01-24 0 2.850 2.850 2.900 2.850 2.900 256,200 730,640 2.8518 6.431 6.431 6.543 6.431 6.543 113,547 6.4347 -1.72%
1994-01-21 0 2.900 2.875 2.925 2.850 2.900 265,000 765,000 2.8868 6.543 6.487 6.600 6.431 6.543 117,447 6.5136 1.75%
1994-01-20 0 2.850 2.850 2.900 2.850 2.950 145,000 421,750 2.9086 6.431 6.431 6.543 6.431 6.656 64,263 6.5628 -3.39%
1994-01-19 0 2.950 2.950 2.975 2.900 2.975 440,000 1,291,900 2.9361 6.656 6.656 6.713 6.543 6.713 195,006 6.6249 0.85%
1994-01-18 0 2.925 2.900 2.925 2.900 2.950 309,000 902,400 2.9204 6.600 6.543 6.600 6.543 6.656 136,947 6.5894 4.46%
1994-01-17 0 2.800 2.800 2.825 2.800 2.825 110,000 308,750 2.8068 6.318 6.318 6.374 6.318 6.374 48,751 6.3331 -1.75%
1994-01-14 0 2.850 2.775 2.850 2.725 2.850 90,000 253,000 2.8111 6.431 6.261 6.431 6.149 6.431 39,888 6.3428 5.56%
1994-01-13 0 2.700 2.700 2.775 2.700 2.850 325,000 898,000 2.7631 6.092 6.092 6.261 6.092 6.431 144,038 6.2344 -6.90%
1994-01-12 0 2.900 2.850 2.950 2.800 3.000 418,000 1,227,200 2.9359 6.543 6.431 6.656 6.318 6.769 185,256 6.6244 -4.13%
1994-01-11 0 3.025 3.025 3.075 3.025 3.125 410,000 1,255,625 3.0625 6.825 6.825 6.938 6.825 7.051 181,710 6.9100 -1.63%
1994-01-10 0 3.075 3.025 3.125 3.025 3.100 411,000 1,268,100 3.0854 6.938 6.825 7.051 6.825 6.995 182,153 6.9617 1.65%
1994-01-07 0 3.025 3.000 3.025 3.000 3.175 1,135,000 3,489,250 3.0742 6.825 6.769 6.825 6.769 7.164 503,026 6.9365 -3.20%
1994-01-06 0 3.125 3.125 3.175 3.025 3.250 1,216,000 3,826,925 3.1471 7.051 7.051 7.164 6.825 7.333 538,925 7.1010 0.81%
1994-01-05 0 3.100 3.075 3.100 3.075 3.150 997,000 3,099,675 3.1090 6.995 6.938 6.995 6.938 7.107 441,866 7.0150 -1.59%
1994-01-04 0 3.150 3.075 3.150 3.075 3.350 1,727,000 5,568,125 3.2242 7.107 6.938 7.107 6.938 7.559 765,398 7.2748 0.00%
1994-01-03 0 3.150 3.100 3.150 2.900 3.300 1,868,000 5,775,500 3.0918 7.107 6.995 7.107 6.543 7.446 827,888 6.9762

Copyright & disclaimer, Privacy policy

Back to top