Branded Lifestyle Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00448  2003-01-09  2012-02-16  2012-03-20
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
2012-03-19 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2012-02-16 0 2.680 2.680 2.700 2.680 2.690 1,107,500 2,968,150 2.6800 2.680 2.680 2.700 2.680 2.690 1,107,500 2.6800 0.00%
2012-02-15 0 2.680 2.680 2.690 2.680 2.680 266,402 713,928 2.6799 2.680 2.680 2.690 2.680 2.680 266,402 2.6799 0.00%
2012-02-14 0 2.680 2.680 2.690 2.680 2.680 10,000 26,800 2.6800 2.680 2.680 2.690 2.680 2.680 10,000 2.6800 -0.37%
2012-02-13 0 2.690 2.690 2.700 2.690 2.690 290,204 780,639 2.6900 2.690 2.690 2.700 2.690 2.690 290,204 2.6900 0.00%
2012-02-10 0 2.690 2.690 2.700 2.690 2.700 321,594 866,022 2.6929 2.690 2.690 2.700 2.690 2.700 321,594 2.6929 0.00%
2012-02-09 0 2.690 2.690 2.700 2.690 2.690 510,648 1,373,535 2.6898 2.690 2.690 2.700 2.690 2.690 510,648 2.6898 0.00%
2012-02-08 0 2.690 2.690 2.700 2.690 2.690 600,518 1,615,305 2.6899 2.690 2.690 2.700 2.690 2.690 600,518 2.6899 -0.37%
2012-02-07 0 2.700 2.690 2.700 2.690 2.700 696,711 1,874,281 2.6902 2.700 2.690 2.700 2.690 2.700 696,711 2.6902 0.37%
2012-02-06 0 2.690 2.690 2.700 2.690 2.690 843,274 2,268,366 2.6900 2.690 2.690 2.700 2.690 2.690 843,274 2.6900 0.00%
2012-02-03 0 2.690 2.690 2.700 2.690 2.700 3,035,222 8,164,866 2.6900 2.690 2.690 2.700 2.690 2.700 3,035,222 2.6900 0.37%
2012-02-02 0 2.680 2.680 2.690 2.680 2.690 373,574 1,002,702 2.6841 2.680 2.680 2.690 2.680 2.690 373,574 2.6841 -0.37%
2012-02-01 0 2.690 2.680 2.690 2.680 2.690 286,546 769,915 2.6869 2.690 2.680 2.690 2.680 2.690 286,546 2.6869 0.00%
2012-01-31 0 2.690 2.680 2.690 2.680 2.690 1,074,489 2,887,670 2.6875 2.690 2.680 2.690 2.680 2.690 1,074,489 2.6875 0.00%
2012-01-30 0 2.690 2.680 2.690 2.680 2.700 2,037,419 5,466,614 2.6831 2.690 2.680 2.690 2.680 2.700 2,037,419 2.6831 0.00%
2012-01-27 0 2.690 2.690 2.700 2.690 2.700 479,412 1,289,776 2.6903 2.690 2.690 2.700 2.690 2.700 479,412 2.6903 -0.37%
2012-01-26 0 2.700 2.690 2.700 2.680 2.700 1,892,737 5,090,042 2.6892 2.700 2.690 2.700 2.680 2.700 1,892,737 2.6892 0.75%
2012-01-20 0 2.680 2.680 2.690 2.680 2.690 1,554,740 4,170,192 2.6822 2.680 2.680 2.690 2.680 2.690 1,554,740 2.6822 -0.37%
2012-01-19 0 2.690 2.680 2.690 2.680 2.690 1,563,699 4,203,053 2.6879 2.690 2.680 2.690 2.680 2.690 1,563,699 2.6879 0.00%
2012-01-18 0 2.690 2.680 2.690 2.680 2.690 7,199,792 19,327,135 2.6844 2.690 2.680 2.690 2.680 2.690 7,199,792 2.6844 0.37%
2012-01-17 0 2.680 2.680 2.690 2.680 2.690 1,779,219 4,768,699 2.6802 2.680 2.680 2.690 2.680 2.690 1,779,219 2.6802 0.00%
2012-01-16 0 2.680 2.680 2.690 2.680 2.690 6,229,295 16,694,561 2.6800 2.680 2.680 2.690 2.680 2.690 6,229,295 2.6800 0.00%
2012-01-13 0 2.680 2.680 2.690 2.680 2.690 935,136 2,512,367 2.6866 2.680 2.680 2.690 2.680 2.690 935,136 2.6866 -0.37%
2012-01-12 0 2.690 2.680 2.690 2.680 2.690 1,331,000 3,578,840 2.6888 2.690 2.680 2.690 2.680 2.690 1,331,000 2.6888 0.00%
2012-01-11 0 2.690 2.680 2.690 2.670 2.690 2,084,136 5,593,956 2.6841 2.690 2.680 2.690 2.670 2.690 2,084,136 2.6841 0.37%
2012-01-10 0 2.680 2.670 2.680 2.670 2.690 1,574,331 4,215,886 2.6779 2.680 2.670 2.680 2.670 2.690 1,574,331 2.6779 0.00%
2012-01-09 0 2.680 2.670 2.680 2.670 2.690 502,123 1,345,062 2.6788 2.680 2.670 2.680 2.670 2.690 502,123 2.6788 0.00%
2012-01-06 0 2.680 2.670 2.680 2.670 2.680 1,304,684 3,484,005 2.6704 2.680 2.670 2.680 2.670 2.680 1,304,684 2.6704 0.37%
2012-01-05 0 2.670 2.670 2.680 2.670 2.690 840,532 2,252,753 2.6802 2.670 2.670 2.680 2.670 2.690 840,532 2.6802 -0.37%
2012-01-04 0 2.680 2.670 2.680 2.660 2.680 10,162,204 27,154,334 2.6721 2.680 2.670 2.680 2.660 2.680 10,162,204 2.6721 0.75%
2012-01-03 0 2.660 2.660 2.670 2.650 2.670 6,026,753 16,038,161 2.6612 2.660 2.660 2.670 2.650 2.670 6,026,753 2.6612 0.38%
2011-12-30 0 2.650 2.650 2.660 2.650 2.660 2,998,037 7,947,541 2.6509 2.650 2.650 2.660 2.650 2.660 2,998,037 2.6509 -0.38%
2011-12-29 0 2.660 2.650 2.660 2.650 2.660 9,517,300 25,227,645 2.6507 2.660 2.650 2.660 2.650 2.660 9,517,300 2.6507 0.38%
2011-12-28 0 2.650 2.650 2.660 2.650 2.660 12,504,413 33,142,755 2.6505 2.650 2.650 2.660 2.650 2.660 12,504,413 2.6505 0.00%
2011-12-23 0 2.650 2.650 2.660 2.650 2.660 6,633,068 17,585,785 2.6512 2.650 2.650 2.660 2.650 2.660 6,633,068 2.6512 0.00%
2011-12-22 0 2.650 2.650 2.660 2.650 2.660 10,807,139 28,644,183 2.6505 2.650 2.650 2.660 2.650 2.660 10,807,139 2.6505 0.00%
2011-12-21 0 2.650 2.650 2.660 2.640 2.660 21,744,308 57,616,221 2.6497 2.650 2.650 2.660 2.640 2.660 21,744,308 2.6497 0.00%
2011-12-20 0 2.650 2.640 2.650 2.630 2.660 86,766,971 229,275,358 2.6424 2.650 2.640 2.650 2.630 2.660 86,766,971 2.6424 55.88%
2011-12-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2011-12-15 0 1.700 1.700 1.710 1.650 1.700 7,584,000 12,759,320 1.6824 1.700 1.700 1.710 1.650 1.700 7,584,000 1.6824 4.94%
2011-12-14 0 1.620 1.620 1.660 1.610 1.660 960,000 1,577,140 1.6429 1.620 1.620 1.660 1.610 1.660 960,000 1.6429 -1.82%
2011-12-13 0 1.650 1.640 1.670 1.620 1.660 974,000 1,602,680 1.6455 1.650 1.640 1.670 1.620 1.660 974,000 1.6455 0.61%
2011-12-12 0 1.640 1.630 1.640 1.630 1.720 2,632,137 4,404,487 1.6734 1.640 1.630 1.640 1.630 1.720 2,632,137 1.6734 -0.91%
2011-12-09 0 1.680 1.680 1.710 1.680 1.740 1,248,000 2,128,460 1.7055 1.655 1.655 1.685 1.655 1.714 1,266,852 1.6801 -4.55%
2011-12-08 0 1.760 1.750 1.760 1.720 1.780 1,850,115 3,227,843 1.7447 1.734 1.724 1.734 1.694 1.754 1,878,062 1.7187 2.33%
2011-12-07 0 1.720 1.720 1.730 1.690 1.720 1,692,000 2,903,100 1.7158 1.694 1.694 1.704 1.665 1.694 1,717,559 1.6902 1.78%
2011-12-06 0 1.690 1.680 1.700 1.680 1.780 2,174,293 3,706,385 1.7046 1.665 1.655 1.675 1.655 1.754 2,207,137 1.6793 -3.43%
2011-12-05 0 1.750 1.740 1.750 1.700 1.780 5,438,000 9,522,740 1.7511 1.724 1.714 1.724 1.675 1.754 5,520,145 1.7251 4.17%
2011-12-02 0 1.680 1.660 1.680 1.650 1.700 1,660,000 2,787,660 1.6793 1.655 1.635 1.655 1.625 1.675 1,685,076 1.6543 -2.33%
2011-12-01 0 1.720 1.700 1.720 1.680 1.740 3,030,082 5,197,817 1.7154 1.694 1.675 1.694 1.655 1.714 3,075,854 1.6899 3.61%
2011-11-30 0 1.660 1.640 1.670 1.630 1.700 1,914,000 3,179,060 1.6610 1.635 1.616 1.645 1.606 1.675 1,942,912 1.6362 -1.19%
2011-11-29 0 1.680 1.660 1.670 1.630 1.780 4,276,136 7,354,051 1.7198 1.655 1.635 1.645 1.606 1.754 4,340,730 1.6942 -4.55%
2011-11-28 0 1.760 1.750 1.760 1.720 1.930 4,488,000 8,050,960 1.7939 1.734 1.724 1.734 1.694 1.901 4,555,795 1.7672 -5.88%
2011-11-25 0 1.870 1.860 1.890 1.850 1.900 1,560,000 2,941,480 1.8856 1.842 1.832 1.862 1.822 1.872 1,583,565 1.8575 -0.53%
2011-11-24 0 1.880 1.870 1.890 1.830 1.920 2,784,000 5,254,560 1.8874 1.852 1.842 1.862 1.803 1.891 2,826,054 1.8593 0.53%
2011-11-23 0 1.870 1.850 1.870 1.830 1.970 3,073,000 5,784,060 1.8822 1.842 1.822 1.842 1.803 1.941 3,119,420 1.8542 -5.56%
2011-11-22 0 1.980 1.960 1.980 1.900 1.990 3,545,137 6,933,541 1.9558 1.951 1.931 1.951 1.872 1.960 3,598,689 1.9267 2.06%
2011-11-21 0 1.940 1.920 1.950 1.850 1.940 1,469,374 2,759,785 1.8782 1.911 1.891 1.921 1.822 1.911 1,491,570 1.8503 2.11%
2011-11-18 0 1.900 1.900 1.910 1.830 1.910 2,728,273 5,149,120 1.8873 1.872 1.872 1.882 1.803 1.882 2,769,486 1.8592 2.15%
2011-11-17 0 1.860 1.860 1.870 1.840 1.900 1,224,136 2,286,308 1.8677 1.832 1.832 1.842 1.813 1.872 1,242,627 1.8399 0.00%
2011-11-16 0 1.860 1.860 1.870 1.810 1.950 5,152,000 9,614,840 1.8662 1.832 1.832 1.842 1.783 1.921 5,229,825 1.8385 -3.12%
2011-11-15 0 1.920 1.910 1.920 1.780 1.920 4,120,000 7,703,020 1.8697 1.891 1.882 1.891 1.754 1.891 4,182,236 1.8418 7.87%
2011-11-14 0 1.780 1.780 1.790 1.650 1.810 4,262,000 7,464,080 1.7513 1.754 1.754 1.763 1.625 1.783 4,326,381 1.7252 10.56%
2011-11-11 0 1.610 1.600 1.620 1.560 1.630 990,000 1,589,080 1.6051 1.586 1.576 1.596 1.537 1.606 1,004,955 1.5812 0.00%
2011-11-10 0 1.610 1.600 1.610 1.600 1.650 1,116,000 1,802,580 1.6152 1.586 1.576 1.586 1.576 1.625 1,132,858 1.5912 -3.01%
2011-11-09 0 1.660 1.660 1.680 1.660 1.700 508,000 850,400 1.6740 1.635 1.635 1.655 1.635 1.675 515,674 1.6491 -0.60%
2011-11-08 0 1.670 1.660 1.670 1.670 1.690 276,000 462,060 1.6741 1.645 1.635 1.645 1.645 1.665 280,169 1.6492 -0.60%
2011-11-07 0 1.680 1.680 1.690 1.670 1.720 418,000 708,500 1.6950 1.655 1.655 1.665 1.645 1.694 424,314 1.6698 -1.75%
2011-11-04 0 1.710 1.710 1.730 1.700 1.760 670,000 1,156,380 1.7259 1.685 1.685 1.704 1.675 1.734 680,121 1.7003 1.18%
2011-11-03 0 1.690 1.670 1.690 1.680 1.730 640,000 1,087,660 1.6995 1.665 1.645 1.665 1.655 1.704 649,668 1.6742 -0.59%
2011-11-02 0 1.700 1.700 1.710 1.600 1.710 1,273,136 2,108,466 1.6561 1.675 1.675 1.685 1.576 1.685 1,292,368 1.6315 0.59%
2011-11-01 0 1.690 1.690 1.700 1.650 1.710 900,003 1,523,504 1.6928 1.665 1.665 1.675 1.625 1.685 913,598 1.6676 -1.74%
2011-10-31 0 1.720 1.690 1.720 1.650 1.760 890,000 1,507,880 1.6942 1.694 1.665 1.694 1.625 1.734 903,444 1.6690 0.00%
2011-10-28 0 1.720 1.720 1.730 1.660 1.750 4,070,000 7,004,100 1.7209 1.694 1.694 1.704 1.635 1.724 4,131,480 1.6953 5.52%
2011-10-27 0 1.630 1.620 1.630 1.540 1.630 1,958,000 3,112,540 1.5897 1.606 1.596 1.606 1.517 1.606 1,987,577 1.5660 7.24%
2011-10-26 0 1.520 1.510 1.530 1.480 1.530 504,000 768,120 1.5240 1.497 1.488 1.507 1.458 1.507 511,613 1.5014 0.66%
2011-10-25 0 1.510 1.510 1.520 1.490 1.540 834,000 1,262,740 1.5141 1.488 1.488 1.497 1.468 1.517 846,598 1.4915 0.00%
2011-10-24 0 1.510 1.520 1.530 1.480 1.520 874,000 1,316,120 1.5059 1.488 1.497 1.507 1.458 1.497 887,202 1.4834 4.14%
2011-10-21 0 1.450 1.450 1.470 1.430 1.460 92,000 133,460 1.4507 1.428 1.428 1.448 1.409 1.438 93,390 1.4291 1.40%
2011-10-20 0 1.430 1.420 1.440 1.420 1.440 539,537 769,457 1.4261 1.409 1.399 1.419 1.399 1.419 547,687 1.4049 -2.05%
2011-10-19 0 1.460 1.460 1.480 1.460 1.500 432,137 639,960 1.4809 1.438 1.438 1.458 1.438 1.478 438,665 1.4589 1.39%
2011-10-18 0 1.440 1.420 1.440 1.400 1.500 1,780,000 2,567,380 1.4423 1.419 1.399 1.419 1.379 1.478 1,806,888 1.4209 -8.86%
2011-10-17 0 1.580 1.580 1.590 1.550 1.600 1,114,000 1,747,400 1.5686 1.556 1.556 1.566 1.527 1.576 1,130,828 1.5452 1.94%
2011-10-14 0 1.550 1.550 1.560 1.520 1.570 1,284,274 1,977,111 1.5395 1.527 1.527 1.537 1.497 1.547 1,303,674 1.5166 -1.27%
2011-10-13 0 1.570 1.560 1.570 1.490 1.600 1,782,184 2,761,813 1.5497 1.547 1.537 1.547 1.468 1.576 1,809,105 1.5266 6.80%
2011-10-12 0 1.470 1.470 1.480 1.410 1.480 1,272,247 1,843,170 1.4488 1.448 1.448 1.458 1.389 1.458 1,291,465 1.4272 0.68%
2011-10-11 0 1.460 1.450 1.460 1.360 1.490 934,137 1,351,374 1.4467 1.438 1.428 1.438 1.340 1.468 948,248 1.4251 2.82%
2011-10-10 0 1.420 1.400 1.420 1.340 1.420 562,000 770,500 1.3710 1.399 1.379 1.399 1.320 1.399 570,489 1.3506 0.71%
2011-10-07 0 1.410 1.400 1.410 1.320 1.420 844,274 1,176,949 1.3940 1.389 1.379 1.389 1.300 1.399 857,027 1.3733 5.22%
2011-10-06 0 1.340 1.330 1.350 1.280 1.350 472,000 622,660 1.3192 1.320 1.310 1.330 1.261 1.330 479,130 1.2996 6.35%
2011-10-04 0 1.260 1.260 1.280 1.250 1.340 861,000 1,108,180 1.2871 1.241 1.241 1.261 1.231 1.320 874,006 1.2679 -5.26%
2011-10-03 0 1.330 1.300 1.330 1.290 1.410 830,000 1,124,980 1.3554 1.310 1.281 1.310 1.271 1.389 842,538 1.3352 -12.50%
2011-09-30 0 1.520 1.510 1.520 1.460 1.540 996,807 1,497,326 1.5021 1.497 1.488 1.497 1.438 1.517 1,011,865 1.4798 -0.65%
2011-09-28 0 1.530 1.520 1.540 1.510 1.580 1,388,000 2,137,600 1.5401 1.507 1.497 1.517 1.488 1.556 1,408,967 1.5171 -0.65%
2011-09-27 0 1.540 1.540 1.560 1.470 1.570 660,120 1,011,077 1.5317 1.517 1.517 1.537 1.448 1.547 670,092 1.5089 5.48%
2011-09-26 0 1.460 1.440 1.470 1.380 1.540 1,510,068 2,224,593 1.4732 1.438 1.419 1.448 1.359 1.517 1,532,879 1.4513 -5.81%
2011-09-23 0 1.550 1.520 1.550 1.420 1.550 1,788,000 2,669,440 1.4930 1.527 1.497 1.527 1.399 1.527 1,815,009 1.4708 -1.90%
2011-09-22 0 1.580 1.560 1.580 1.560 1.650 2,258,000 3,626,800 1.6062 1.556 1.537 1.556 1.537 1.625 2,292,109 1.5823 -5.39%
2011-09-21 0 1.670 1.660 1.670 1.620 1.670 993,094 1,631,501 1.6428 1.645 1.635 1.645 1.596 1.645 1,008,095 1.6184 1.83%
2011-09-20 0 1.640 1.630 1.650 1.580 1.670 1,532,000 2,473,820 1.6148 1.616 1.606 1.625 1.556 1.645 1,555,142 1.5907 -1.80%
2011-09-19 0 1.670 1.660 1.670 1.650 1.800 1,132,136 1,925,328 1.7006 1.645 1.635 1.645 1.625 1.773 1,149,238 1.6753 -5.65%
2011-09-16 0 1.770 1.770 1.790 1.770 1.850 350,000 637,540 1.8215 1.744 1.744 1.763 1.744 1.822 355,287 1.7944 -1.67%
2011-09-15 0 1.800 1.770 1.800 1.700 1.820 663,266 1,186,337 1.7886 1.773 1.744 1.773 1.675 1.793 673,285 1.7620 1.12%
2011-09-14 0 1.780 1.730 1.780 1.720 1.840 842,000 1,491,780 1.7717 1.754 1.704 1.754 1.694 1.813 854,719 1.7453 -1.66%
2011-09-12 0 1.810 1.800 1.810 1.810 1.880 1,036,000 1,892,720 1.8269 1.783 1.773 1.783 1.783 1.852 1,051,650 1.7998 -6.22%
2011-09-09 0 1.930 1.930 1.950 1.900 1.970 1,927,000 3,740,690 1.9412 1.901 1.901 1.921 1.872 1.941 1,956,109 1.9123 -3.02%
2011-09-08 0 1.990 1.990 2.000 1.750 2.000 6,020,136 11,481,397 1.9072 1.960 1.960 1.970 1.724 1.970 6,111,075 1.8788 12.43%
2011-09-07 0 1.770 1.790 1.800 1.730 1.800 989,129 1,748,646 1.7679 1.744 1.763 1.773 1.704 1.773 1,004,071 1.7416 1.72%
2011-09-06 0 1.740 1.710 1.740 1.630 1.760 967,000 1,645,860 1.7020 1.714 1.685 1.714 1.606 1.734 981,607 1.6767 -1.14%
2011-09-05 0 1.840 1.850 1.860 1.830 1.900 1,158,000 2,141,240 1.8491 1.734 1.743 1.753 1.724 1.790 1,228,924 1.7424 -3.16%
2011-09-02 0 1.900 1.900 1.910 1.810 1.920 1,832,958 3,468,601 1.8924 1.790 1.790 1.800 1.706 1.809 1,945,221 1.7831 2.15%
2011-09-01 0 1.860 1.860 1.870 1.850 1.890 2,326,000 4,341,600 1.8666 1.753 1.753 1.762 1.743 1.781 2,468,460 1.7588 -0.53%
2011-08-31 0 1.870 1.870 1.880 1.800 1.880 3,730,000 6,932,200 1.8585 1.762 1.762 1.772 1.696 1.772 3,958,451 1.7512 3.31%
2011-08-30 0 1.810 1.800 1.810 1.770 1.830 2,912,821 5,262,821 1.8068 1.706 1.696 1.706 1.668 1.724 3,091,222 1.7025 1.69%
2011-08-29 0 1.780 1.770 1.780 1.730 1.800 650,821 1,155,672 1.7757 1.677 1.668 1.677 1.630 1.696 690,682 1.6732 1.14%
2011-08-26 0 1.760 1.750 1.760 1.720 1.760 516,000 899,660 1.7435 1.658 1.649 1.658 1.621 1.658 547,603 1.6429 1.15%
2011-08-25 0 1.740 1.730 1.750 1.700 1.830 1,408,000 2,469,620 1.7540 1.640 1.630 1.649 1.602 1.724 1,494,236 1.6528 2.96%
2011-08-24 0 1.690 1.690 1.710 1.690 1.760 200,137 343,130 1.7145 1.592 1.592 1.611 1.592 1.658 212,395 1.6155 -3.43%
2011-08-23 0 1.750 1.750 1.770 1.680 1.760 1,678,000 2,897,120 1.7265 1.649 1.649 1.668 1.583 1.658 1,780,772 1.6269 2.34%
2011-08-22 0 1.710 1.690 1.720 1.610 1.790 2,538,000 4,197,020 1.6537 1.611 1.592 1.621 1.517 1.687 2,693,445 1.5582 -3.39%
2011-08-19 0 1.770 1.760 1.780 1.720 1.780 3,328,000 5,849,370 1.7576 1.668 1.658 1.677 1.621 1.677 3,531,830 1.6562 -3.28%
2011-08-18 0 1.830 1.840 1.850 1.790 1.850 2,472,136 4,497,304 1.8192 1.724 1.734 1.743 1.687 1.743 2,623,547 1.7142 1.67%
2011-08-17 0 1.800 1.790 1.800 1.790 1.850 1,820,000 3,310,340 1.8189 1.696 1.687 1.696 1.687 1.743 1,931,469 1.7139 1.12%
2011-08-16 0 1.780 1.770 1.780 1.730 1.800 2,758,000 4,866,040 1.7643 1.677 1.668 1.677 1.630 1.696 2,926,919 1.6625 2.89%
2011-08-15 0 1.730 1.730 1.760 1.710 1.770 2,694,321 4,667,362 1.7323 1.630 1.630 1.658 1.611 1.668 2,859,340 1.6323 2.37%
2011-08-12 0 1.690 1.680 1.690 1.690 1.800 3,450,000 5,963,760 1.7286 1.592 1.583 1.592 1.592 1.696 3,661,302 1.6289 -1.17%
2011-08-11 0 1.710 1.700 1.720 1.600 1.720 4,250,000 7,042,560 1.6571 1.611 1.602 1.621 1.508 1.621 4,510,299 1.5614 2.40%
2011-08-10 0 1.670 1.670 1.680 1.670 1.840 4,912,000 8,542,540 1.7391 1.574 1.574 1.583 1.574 1.734 5,212,845 1.6387 -3.47%
2011-08-09 0 1.730 1.720 1.740 1.640 1.840 8,472,000 14,405,620 1.7004 1.630 1.621 1.640 1.545 1.734 8,990,884 1.6022 -6.49%
2011-08-08 0 1.850 1.840 1.850 1.700 1.950 3,065,741 5,640,286 1.8398 1.743 1.734 1.743 1.602 1.837 3,253,508 1.7336 -6.57%
2011-08-05 0 1.980 1.970 1.980 1.900 2.020 4,772,000 9,396,500 1.9691 1.866 1.856 1.866 1.790 1.903 5,064,270 1.8554 -6.16%
2011-08-04 0 2.110 2.110 2.120 2.110 2.200 3,630,082 7,840,915 2.1600 1.988 1.988 1.998 1.988 2.073 3,852,413 2.0353 -1.86%
2011-08-03 0 2.150 2.150 2.160 2.130 2.170 2,650,000 5,691,820 2.1479 2.026 2.026 2.035 2.007 2.045 2,812,304 2.0239 -1.38%
2011-08-02 0 2.180 2.170 2.180 2.170 2.260 1,668,000 3,656,840 2.1924 2.054 2.045 2.054 2.045 2.130 1,770,160 2.0658 -2.68%
2011-08-01 0 2.240 2.220 2.240 2.220 2.260 1,338,000 3,000,600 2.2426 2.111 2.092 2.111 2.092 2.130 1,419,948 2.1132 1.36%
2011-07-29 0 2.210 2.190 2.210 2.180 2.220 1,428,000 3,135,360 2.1956 2.082 2.064 2.082 2.054 2.092 1,515,461 2.0689 -0.45%
2011-07-28 0 2.220 2.200 2.220 2.190 2.260 2,976,000 6,581,280 2.2115 2.092 2.073 2.092 2.064 2.130 3,158,271 2.0838 -2.20%
2011-07-27 0 2.270 2.260 2.270 2.140 2.270 4,418,000 9,822,360 2.2233 2.139 2.130 2.139 2.016 2.139 4,688,589 2.0950 6.07%
2011-07-26 0 2.140 2.120 2.140 2.090 2.140 921,197 1,960,669 2.1284 2.016 1.998 2.016 1.969 2.016 977,617 2.0056 1.42%
2011-07-25 0 2.110 2.100 2.120 2.100 2.170 1,557,369 3,300,780 2.1195 1.988 1.979 1.998 1.979 2.045 1,652,753 1.9971 -2.76%
2011-07-22 0 2.170 2.160 2.180 2.150 2.220 1,944,000 4,241,740 2.1820 2.045 2.035 2.054 2.026 2.092 2,063,064 2.0560 0.93%
2011-07-21 0 2.150 2.150 2.160 2.140 2.180 1,250,000 2,700,280 2.1602 2.026 2.026 2.035 2.016 2.054 1,326,559 2.0356 -0.92%
2011-07-20 0 2.170 2.160 2.180 2.140 2.240 3,178,685 6,927,732 2.1794 2.045 2.035 2.054 2.016 2.111 3,373,370 2.0537 -0.91%
2011-07-19 0 2.190 2.190 2.200 2.110 2.320 6,452,000 14,032,880 2.1750 2.064 2.064 2.073 1.988 2.186 6,847,165 2.0494 -4.37%
2011-07-18 0 2.290 2.280 2.290 2.240 2.340 3,220,738 7,393,933 2.2957 2.158 2.148 2.158 2.111 2.205 3,417,998 2.1632 2.69%
2011-07-15 0 2.230 2.220 2.240 2.190 2.250 1,476,000 3,278,860 2.2214 2.101 2.092 2.111 2.064 2.120 1,566,400 2.0932 1.36%
2011-07-14 0 2.200 2.200 2.210 2.190 2.230 1,236,274 2,731,531 2.2095 2.073 2.073 2.082 2.064 2.101 1,311,992 2.0820 -0.90%
2011-07-13 0 2.220 2.210 2.220 2.200 2.230 1,594,274 3,529,146 2.2136 2.092 2.082 2.092 2.073 2.101 1,691,918 2.0859 1.37%
2011-07-12 0 2.190 2.190 2.200 2.190 2.250 3,760,000 8,285,760 2.2037 2.064 2.064 2.073 2.064 2.120 3,990,288 2.0765 -3.10%
2011-07-11 0 2.260 2.250 2.270 2.260 2.330 1,846,000 4,218,380 2.2851 2.130 2.120 2.139 2.130 2.196 1,959,062 2.1533 -3.42%
2011-07-08 0 2.340 2.330 2.340 2.330 2.400 2,040,191 4,796,382 2.3509 2.205 2.196 2.205 2.196 2.261 2,165,146 2.2153 -2.50%
2011-07-07 0 2.400 2.390 2.400 2.350 2.440 4,382,000 10,480,320 2.3917 2.261 2.252 2.261 2.214 2.299 4,650,384 2.2536 -0.41%
2011-07-06 0 2.410 2.400 2.410 2.270 2.430 9,780,685 23,165,092 2.3685 2.271 2.261 2.271 2.139 2.290 10,379,722 2.2318 4.78%
2011-07-05 0 2.300 2.280 2.300 2.250 2.300 3,308,000 7,542,760 2.2802 2.167 2.148 2.167 2.120 2.167 3,510,605 2.1486 2.22%
2011-07-04 0 2.250 2.250 2.260 2.240 2.310 3,624,000 8,206,540 2.2645 2.120 2.120 2.130 2.111 2.177 3,845,959 2.1338 -0.88%
2011-06-30 0 2.270 2.270 2.280 2.260 2.320 3,162,000 7,211,880 2.2808 2.139 2.139 2.148 2.130 2.186 3,355,663 2.1492 0.89%
2011-06-29 0 2.250 2.240 2.250 2.210 2.280 5,122,000 11,544,740 2.2540 2.120 2.111 2.120 2.082 2.148 5,435,707 2.1239 1.35%
2011-06-28 0 2.220 2.210 2.220 2.210 2.350 4,606,000 10,437,260 2.2660 2.092 2.082 2.092 2.082 2.214 4,888,103 2.1352 -4.72%
2011-06-27 0 2.330 2.320 2.330 2.290 2.360 2,372,000 5,518,060 2.3263 2.196 2.186 2.196 2.158 2.224 2,517,278 2.1921 0.43%
2011-06-24 0 2.320 2.310 2.320 2.290 2.400 6,567,000 15,289,710 2.3283 2.186 2.177 2.186 2.158 2.261 6,969,208 2.1939 -2.93%
2011-06-23 0 2.390 2.390 2.400 2.350 2.560 16,165,000 39,697,820 2.4558 2.252 2.252 2.261 2.214 2.412 17,155,056 2.3141 0.00%
2011-06-22 0 2.390 2.390 2.400 2.290 2.450 7,556,191 17,970,093 2.3782 2.252 2.252 2.261 2.158 2.309 8,018,984 2.2409 6.22%
2011-06-21 0 2.250 2.250 2.260 2.230 2.300 2,024,000 4,570,420 2.2581 2.120 2.120 2.130 2.101 2.167 2,147,964 2.1278 -0.44%
2011-06-20 0 2.260 2.260 2.270 2.230 2.320 2,254,000 5,164,580 2.2913 2.130 2.130 2.139 2.101 2.186 2,392,051 2.1591 1.80%
2011-06-17 0 2.220 2.220 2.230 2.190 2.300 3,151,164 7,018,794 2.2274 2.092 2.092 2.101 2.064 2.167 3,344,163 2.0988 -1.77%
2011-06-16 0 2.260 2.250 2.260 2.210 2.290 1,754,000 3,954,040 2.2543 2.130 2.120 2.130 2.082 2.158 1,861,427 2.1242 -0.44%
2011-06-15 0 2.270 2.260 2.270 2.270 2.340 1,362,000 3,137,860 2.3039 2.139 2.130 2.139 2.139 2.205 1,445,418 2.1709 -1.30%
2011-06-14 0 2.300 2.300 2.310 2.260 2.370 1,226,000 2,843,720 2.3195 2.167 2.167 2.177 2.130 2.233 1,301,089 2.1856 0.00%
2011-06-13 0 2.300 2.300 2.310 2.240 2.320 1,380,158 3,143,471 2.2776 2.167 2.167 2.177 2.111 2.186 1,464,688 2.1462 -2.13%
2011-06-10 0 2.350 2.340 2.350 2.280 2.420 3,014,273 7,117,319 2.3612 2.214 2.205 2.214 2.148 2.280 3,198,888 2.2249 3.98%
2011-06-09 0 2.260 2.260 2.290 2.200 2.410 5,130,000 11,746,100 2.2897 2.130 2.130 2.158 2.073 2.271 5,444,197 2.1575 -5.83%
2011-06-08 0 2.400 2.400 2.410 2.390 2.490 2,530,725 6,131,452 2.4228 2.261 2.261 2.271 2.252 2.346 2,685,724 2.2830 -2.44%
2011-06-07 0 2.460 2.440 2.460 2.390 2.490 3,016,000 7,324,060 2.4284 2.318 2.299 2.318 2.252 2.346 3,200,721 2.2883 0.41%
2011-06-03 0 2.450 2.440 2.460 2.410 2.510 8,112,889 19,991,722 2.4642 2.309 2.299 2.318 2.271 2.365 8,609,778 2.3220 2.94%
2011-06-02 0 2.380 2.370 2.380 2.350 2.410 1,670,410 3,986,639 2.3866 2.243 2.233 2.243 2.214 2.271 1,772,717 2.2489 -1.65%
2011-06-01 0 2.420 2.400 2.420 2.380 2.460 2,151,032 5,181,574 2.4089 2.280 2.261 2.280 2.243 2.318 2,282,776 2.2699 0.00%
2011-05-31 0 2.420 2.410 2.420 2.360 2.490 3,583,000 8,701,060 2.4284 2.280 2.271 2.280 2.224 2.346 3,802,448 2.2883 -0.41%
2011-05-30 0 2.430 2.420 2.430 2.310 2.450 7,798,624 18,737,923 2.4027 2.290 2.280 2.290 2.177 2.309 8,276,266 2.2641 6.11%
2011-05-27 0 2.290 2.290 2.300 2.270 2.360 2,983,369 6,874,568 2.3043 2.158 2.158 2.167 2.139 2.224 3,166,091 2.1713 -2.14%
2011-05-26 0 2.340 2.330 2.340 2.290 2.400 2,726,136 6,359,566 2.3328 2.205 2.196 2.205 2.158 2.261 2,893,103 2.1982 -0.43%
2011-05-25 0 2.350 2.340 2.350 2.240 2.400 5,981,526 14,091,195 2.3558 2.214 2.205 2.214 2.111 2.261 6,347,876 2.2198 3.52%
2011-05-24 0 2.270 2.270 2.280 2.200 2.290 1,662,684 3,763,457 2.2635 2.139 2.139 2.148 2.073 2.158 1,764,518 2.1329 1.79%
2011-05-23 0 2.230 2.230 2.240 2.200 2.340 3,236,654 7,287,618 2.2516 2.101 2.101 2.111 2.073 2.205 3,434,889 2.1216 -2.62%
2011-05-20 0 2.290 2.290 2.310 2.260 2.350 7,817,051 18,005,766 2.3034 2.158 2.158 2.177 2.130 2.214 8,295,821 2.1705 0.44%
2011-05-19 0 2.280 2.270 2.280 2.080 2.280 8,709,189 19,217,742 2.2066 2.148 2.139 2.148 1.960 2.148 9,242,600 2.0793 9.62%
2011-05-18 0 2.080 2.080 2.110 2.010 2.120 4,262,000 8,819,200 2.0693 1.960 1.960 1.988 1.894 1.998 4,523,034 1.9498 -0.95%
2011-05-17 0 2.100 2.090 2.100 2.090 2.180 1,165,477 2,465,052 2.1151 1.979 1.969 1.979 1.969 2.054 1,236,859 1.9930 -2.33%
2011-05-16 0 2.150 2.140 2.150 2.120 2.150 884,247 1,887,773 2.1349 2.026 2.016 2.026 1.998 2.026 938,404 2.0117 -0.46%
2011-05-13 0 2.160 2.160 2.180 2.150 2.230 3,796,240 8,302,146 2.1869 2.035 2.035 2.054 2.026 2.101 4,028,748 2.0607 0.47%
2011-05-12 0 2.150 2.130 2.150 2.040 2.200 5,440,273 11,602,126 2.1326 2.026 2.007 2.026 1.922 2.073 5,773,473 2.0096 4.37%
2011-05-11 0 2.060 2.060 2.080 2.050 2.090 1,021,579 2,120,509 2.0757 1.941 1.941 1.960 1.932 1.969 1,084,148 1.9559 -0.96%
2011-05-09 0 2.080 2.060 2.080 2.050 2.100 1,184,341 2,451,784 2.0702 1.960 1.941 1.960 1.932 1.979 1,256,878 1.9507 -0.48%
2011-05-06 0 2.090 2.090 2.100 2.050 2.100 834,000 1,737,100 2.0829 1.969 1.969 1.979 1.932 1.979 885,080 1.9626 0.97%
2011-05-05 0 2.070 2.060 2.070 2.050 2.120 779,164 1,614,067 2.0715 1.951 1.941 1.951 1.932 1.998 826,885 1.9520 -1.90%
2011-05-04 0 2.110 2.100 2.110 2.060 2.150 2,838,068 5,945,797 2.0950 1.988 1.979 1.988 1.941 2.026 3,011,891 1.9741 3.43%
2011-05-03 0 2.040 2.040 2.060 2.030 2.070 2,178,000 4,480,110 2.0570 1.922 1.922 1.941 1.913 1.951 2,311,396 1.9383 -1.45%
2011-04-29 0 2.070 2.070 2.080 2.010 2.090 1,112,000 2,281,100 2.0513 1.951 1.951 1.960 1.894 1.969 1,180,107 1.9330 0.00%
2011-04-28 0 2.070 2.060 2.070 2.060 2.130 2,648,000 5,537,400 2.0912 1.951 1.941 1.951 1.941 2.007 2,810,182 1.9705 -2.82%
2011-04-27 0 2.130 2.120 2.130 2.110 2.190 2,773,136 5,969,011 2.1524 2.007 1.998 2.007 1.988 2.064 2,942,982 2.0282 -1.39%
2011-04-26 0 2.160 2.160 2.170 2.130 2.200 1,284,136 2,765,808 2.1538 2.035 2.035 2.045 2.007 2.073 1,362,785 2.0295 -1.82%
2011-04-21 0 2.200 2.190 2.200 2.120 2.220 3,815,000 8,248,600 2.1621 2.073 2.064 2.073 1.998 2.092 4,048,657 2.0374 0.92%
2011-04-20 0 2.180 2.180 2.190 2.170 2.260 4,401,000 9,706,540 2.2055 2.054 2.054 2.064 2.045 2.130 4,670,548 2.0782 -1.80%
2011-04-19 0 2.220 2.220 2.230 2.100 2.250 7,994,000 17,367,480 2.1726 2.092 2.092 2.101 1.979 2.120 8,483,608 2.0472 0.00%
2011-04-18 0 2.220 2.220 2.230 2.170 2.240 9,006,951 19,940,156 2.2139 2.092 2.092 2.101 2.045 2.111 9,558,599 2.0861 3.74%
2011-04-15 0 2.140 2.140 2.150 2.050 2.170 9,956,054 21,084,910 2.1178 2.016 2.016 2.026 1.932 2.045 10,565,832 1.9956 5.42%
2011-04-14 0 2.030 2.020 2.030 1.920 2.050 10,758,000 21,513,000 1.9997 1.913 1.903 1.913 1.809 1.932 11,416,894 1.8843 5.73%
2011-04-13 0 1.920 1.910 1.920 1.820 1.940 2,108,000 3,991,740 1.8936 1.809 1.800 1.809 1.715 1.828 2,237,108 1.7843 2.67%
2011-04-12 0 1.870 1.870 1.890 1.850 1.900 1,626,000 3,032,540 1.8650 1.762 1.762 1.781 1.743 1.790 1,725,587 1.7574 -2.09%
2011-04-11 0 1.910 1.910 1.920 1.860 1.940 1,841,000 3,492,440 1.8970 1.800 1.800 1.809 1.753 1.828 1,953,756 1.7876 -1.55%
2011-04-08 0 1.940 1.940 1.950 1.860 1.970 5,611,642 10,810,614 1.9265 1.828 1.828 1.837 1.753 1.856 5,955,338 1.8153 2.11%
2011-04-07 0 1.900 1.900 1.910 1.800 1.920 6,702,030 12,607,635 1.8812 1.790 1.790 1.800 1.696 1.809 7,112,509 1.7726 3.26%
2011-04-06 0 1.840 1.840 1.850 1.790 1.900 6,559,000 12,223,430 1.8636 1.734 1.734 1.743 1.687 1.790 6,960,718 1.7561 2.79%
2011-04-04 0 1.790 1.790 1.810 1.650 1.810 6,834,123 12,014,074 1.7580 1.687 1.687 1.706 1.555 1.706 7,252,692 1.6565 7.83%
2011-04-01 0 1.660 1.660 1.680 1.620 1.700 1,216,000 2,021,120 1.6621 1.564 1.564 1.583 1.527 1.602 1,290,476 1.5662 1.22%
2011-03-31 0 1.640 1.630 1.640 1.630 1.650 256,000 419,620 1.6391 1.545 1.536 1.545 1.536 1.555 271,679 1.5445 1.23%
2011-03-30 0 1.620 1.620 1.650 1.610 1.660 836,000 1,368,600 1.6371 1.527 1.527 1.555 1.517 1.564 887,202 1.5426 -1.82%
2011-03-29 0 1.650 1.650 1.660 1.590 1.660 1,827,644 2,967,803 1.6238 1.555 1.555 1.564 1.498 1.564 1,939,582 1.5301 0.00%
2011-03-28 0 1.650 1.640 1.650 1.640 1.750 2,677,000 4,452,640 1.6633 1.555 1.545 1.555 1.545 1.649 2,840,958 1.5673 -5.71%
2011-03-25 0 1.750 1.750 1.770 1.700 1.830 2,144,410 3,793,849 1.7692 1.649 1.649 1.668 1.602 1.724 2,275,748 1.6671 2.94%
2011-03-24 0 1.700 1.700 1.710 1.680 1.730 1,254,000 2,130,120 1.6987 1.602 1.602 1.611 1.583 1.630 1,330,804 1.6006 1.19%
2011-03-23 0 1.680 1.670 1.690 1.680 1.720 788,410 1,337,405 1.6963 1.583 1.574 1.592 1.583 1.621 836,698 1.5984 -2.89%
2011-03-22 0 1.730 1.720 1.750 1.700 1.790 1,278,000 2,233,500 1.7477 1.630 1.621 1.649 1.602 1.687 1,356,274 1.6468 0.58%
2011-03-21 0 1.720 1.710 1.720 1.670 1.740 1,023,000 1,758,420 1.7189 1.621 1.611 1.621 1.574 1.640 1,085,656 1.6197 2.38%
2011-03-18 0 1.680 1.680 1.690 1.660 1.710 1,038,000 1,749,080 1.6850 1.583 1.583 1.592 1.564 1.611 1,101,574 1.5878 1.20%
2011-03-17 0 1.660 1.660 1.670 1.600 1.710 4,854,000 7,947,880 1.6374 1.564 1.564 1.574 1.508 1.611 5,151,293 1.5429 -5.14%
2011-03-16 0 1.750 1.740 1.760 1.680 1.790 932,136 1,617,027 1.7348 1.649 1.640 1.658 1.583 1.687 989,226 1.6346 1.16%
2011-03-15 0 1.730 1.700 1.730 1.670 1.790 2,654,000 4,546,040 1.7129 1.630 1.602 1.630 1.574 1.687 2,816,549 1.6140 -3.89%
2011-03-14 0 1.800 1.800 1.820 1.730 1.820 902,000 1,603,500 1.7777 1.696 1.696 1.715 1.630 1.715 957,245 1.6751 -2.70%
2011-03-11 0 1.850 1.840 1.850 1.830 1.880 982,000 1,819,720 1.8531 1.743 1.734 1.743 1.724 1.772 1,042,144 1.7461 -2.63%
2011-03-10 0 1.900 1.900 1.910 1.890 1.950 780,000 1,486,500 1.9058 1.790 1.790 1.800 1.781 1.837 827,773 1.7958 -1.04%
2011-03-09 0 1.920 1.910 1.930 1.860 1.920 1,142,724 2,162,967 1.8928 1.809 1.800 1.819 1.753 1.809 1,212,712 1.7836 1.05%
2011-03-08 0 1.900 1.890 1.900 1.850 1.940 3,194,274 6,034,555 1.8892 1.790 1.781 1.790 1.743 1.828 3,389,913 1.7802 -2.56%
2011-03-07 0 1.950 1.950 1.970 1.880 2.020 5,184,020 10,183,438 1.9644 1.837 1.837 1.856 1.772 1.903 5,501,525 1.8510 1.04%
2011-03-04 0 1.930 1.930 1.940 1.710 1.960 12,172,000 22,619,960 1.8584 1.819 1.819 1.828 1.611 1.847 12,917,497 1.7511 14.88%
2011-03-03 0 1.680 1.680 1.690 1.670 1.730 1,770,246 2,998,823 1.6940 1.583 1.583 1.592 1.574 1.630 1,878,668 1.5962 -0.59%
2011-03-02 0 1.690 1.680 1.690 1.630 1.700 1,294,000 2,165,160 1.6732 1.592 1.583 1.592 1.536 1.602 1,373,254 1.5767 0.00%
2011-03-01 0 1.690 1.690 1.700 1.640 1.710 1,438,000 2,434,280 1.6928 1.592 1.592 1.602 1.545 1.611 1,526,073 1.5951 3.05%
2011-02-28 0 1.640 1.640 1.660 1.540 1.660 2,190,000 3,531,120 1.6124 1.545 1.545 1.564 1.451 1.564 2,324,131 1.5193 -1.20%
2011-02-25 0 1.660 1.660 1.680 1.620 1.680 1,975,643 3,246,085 1.6431 1.564 1.564 1.583 1.527 1.583 2,096,645 1.5482 1.22%
2011-02-24 0 1.640 1.640 1.670 1.640 1.730 1,820,000 3,089,060 1.6973 1.545 1.545 1.574 1.545 1.630 1,931,469 1.5993 -6.82%
2011-02-23 0 1.760 1.750 1.770 1.680 1.760 1,336,207 2,286,952 1.7115 1.658 1.649 1.668 1.583 1.658 1,418,046 1.6127 2.92%
2011-02-22 0 1.710 1.710 1.720 1.690 1.780 2,516,000 4,344,000 1.7266 1.611 1.611 1.621 1.592 1.677 2,670,097 1.6269 -5.00%
2011-02-21 0 1.800 1.800 1.810 1.780 1.820 1,155,000 2,082,360 1.8029 1.696 1.696 1.706 1.677 1.715 1,225,740 1.6989 -0.55%
2011-02-18 0 1.810 1.810 1.850 1.770 1.850 858,000 1,541,800 1.7970 1.706 1.706 1.743 1.668 1.743 910,550 1.6933 0.56%
2011-02-17 0 1.800 1.790 1.810 1.780 1.820 1,230,000 2,203,740 1.7917 1.696 1.687 1.706 1.677 1.715 1,305,334 1.6883 -1.10%
2011-02-16 0 1.820 1.810 1.830 1.800 1.840 420,000 760,980 1.8119 1.715 1.706 1.724 1.696 1.734 445,724 1.7073 0.00%
2011-02-15 0 1.820 1.820 1.840 1.820 1.860 572,000 1,045,040 1.8270 1.715 1.715 1.734 1.715 1.753 607,033 1.7216 -2.15%
2011-02-14 0 1.860 1.860 1.880 1.810 1.900 578,000 1,079,180 1.8671 1.753 1.753 1.772 1.706 1.790 613,401 1.7593 1.64%
2011-02-11 0 1.830 1.830 1.840 1.800 1.830 1,122,000 2,027,000 1.8066 1.724 1.724 1.734 1.696 1.724 1,190,719 1.7023 1.67%
2011-02-10 0 1.800 1.800 1.810 1.800 1.830 1,260,000 2,280,760 1.8101 1.696 1.696 1.706 1.696 1.724 1,337,171 1.7057 -2.70%
2011-02-09 0 1.850 1.830 1.850 1.840 1.920 2,614,137 4,860,798 1.8594 1.743 1.724 1.743 1.734 1.809 2,774,245 1.7521 -3.65%
2011-02-08 0 1.920 1.900 1.920 1.900 1.960 1,136,000 2,178,380 1.9176 1.809 1.790 1.809 1.790 1.847 1,205,576 1.8069 -1.03%
2011-02-07 0 1.940 1.940 1.950 1.920 2.020 1,486,000 2,921,780 1.9662 1.828 1.828 1.837 1.809 1.903 1,577,013 1.8527 -3.00%
2011-02-02 0 2.000 2.010 2.020 1.950 2.040 3,296,021 6,607,561 2.0047 1.885 1.894 1.903 1.837 1.922 3,497,892 1.8890 4.17%
2011-02-01 0 1.920 1.920 1.930 1.870 1.960 1,774,000 3,405,180 1.9195 1.809 1.809 1.819 1.762 1.847 1,882,652 1.8087 3.78%
2011-01-31 0 1.850 1.850 1.860 1.820 1.870 874,000 1,605,940 1.8375 1.743 1.743 1.753 1.715 1.762 927,530 1.7314 -1.07%
2011-01-28 0 1.870 1.860 1.870 1.810 1.940 2,009,874 3,728,825 1.8553 1.762 1.753 1.762 1.706 1.828 2,132,973 1.7482 -2.60%
2011-01-27 0 1.920 1.920 1.930 1.850 1.960 3,136,000 6,009,708 1.9164 1.809 1.809 1.819 1.743 1.847 3,328,070 1.8058 3.78%
2011-01-26 0 1.850 1.840 1.850 1.770 1.920 9,866,000 17,991,120 1.8235 1.743 1.734 1.743 1.668 1.809 10,470,262 1.7183 -3.65%
2011-01-25 0 1.920 1.900 1.930 1.890 2.030 4,850,000 9,532,520 1.9655 1.809 1.790 1.819 1.781 1.913 5,147,048 1.8520 -5.88%
2011-01-24 0 2.040 2.030 2.040 2.030 2.110 1,395,136 2,892,760 2.0735 1.922 1.913 1.922 1.913 1.988 1,480,584 1.9538 -1.45%
2011-01-21 0 2.070 2.070 2.080 2.060 2.110 1,283,000 2,669,060 2.0803 1.951 1.951 1.960 1.941 1.988 1,361,580 1.9603 -1.90%
2011-01-20 0 2.110 2.100 2.110 2.100 2.120 2,652,000 5,589,420 2.1076 1.988 1.979 1.988 1.979 1.998 2,814,427 1.9860 -1.40%
2011-01-19 0 2.140 2.140 2.160 2.100 2.190 2,878,000 6,176,720 2.1462 2.016 2.016 2.035 1.979 2.064 3,054,269 2.0223 0.94%
2011-01-18 0 2.120 2.120 2.130 2.090 2.160 2,150,068 4,571,601 2.1263 1.998 1.998 2.007 1.969 2.035 2,281,753 2.0035 0.47%
2011-01-17 0 2.110 2.110 2.120 2.090 2.210 3,556,000 7,569,140 2.1286 1.988 1.988 1.998 1.969 2.082 3,773,794 2.0057 -3.21%
2011-01-14 0 2.180 2.180 2.190 2.160 2.190 1,600,375 3,480,976 2.1751 2.054 2.054 2.064 2.035 2.064 1,698,393 2.0496 -0.46%
2011-01-13 0 2.190 2.180 2.190 2.160 2.240 2,940,136 6,436,611 2.1892 2.064 2.054 2.064 2.035 2.111 3,120,210 2.0629 -2.23%
2011-01-12 0 2.240 2.230 2.240 2.200 2.260 1,860,090 4,141,216 2.2264 2.111 2.101 2.111 2.073 2.130 1,974,015 2.0979 1.82%
2011-01-11 0 2.200 2.200 2.210 2.180 2.250 3,644,382 7,998,039 2.1946 2.073 2.073 2.082 2.054 2.120 3,867,589 2.0680 -1.35%
2011-01-10 0 2.230 2.220 2.230 2.210 2.380 4,680,294 10,600,899 2.2650 2.101 2.092 2.101 2.082 2.243 4,966,948 2.1343 -4.70%
2011-01-07 0 2.340 2.330 2.350 2.320 2.380 2,070,273 4,875,573 2.3550 2.205 2.196 2.214 2.186 2.243 2,197,071 2.2191 -1.68%
2011-01-06 0 2.380 2.370 2.380 2.370 2.470 3,423,821 8,206,443 2.3969 2.243 2.233 2.243 2.233 2.327 3,633,519 2.2585 -2.46%
2011-01-05 0 2.440 2.430 2.440 2.350 2.470 11,342,075 27,586,859 2.4323 2.299 2.290 2.299 2.214 2.327 12,036,742 2.2919 2.95%
2011-01-04 0 2.370 2.360 2.370 2.280 2.400 5,393,332 12,632,212 2.3422 2.233 2.224 2.233 2.148 2.261 5,723,657 2.2070 2.16%
2011-01-03 0 2.320 2.320 2.330 2.300 2.360 1,927,136 4,493,490 2.3317 2.186 2.186 2.196 2.167 2.224 2,045,167 2.1971 -1.28%
2010-12-31 0 2.350 2.350 2.380 2.260 2.380 5,650,041 13,124,073 2.3228 2.214 2.214 2.243 2.130 2.243 5,996,089 2.1888 0.43%
2010-12-30 0 2.340 2.340 2.350 2.170 2.350 5,956,000 13,475,460 2.2625 2.205 2.205 2.214 2.045 2.214 6,320,787 2.1319 5.88%
2010-12-29 0 2.210 2.210 2.220 2.170 2.230 2,567,000 5,669,640 2.2087 2.082 2.082 2.092 2.045 2.101 2,724,221 2.0812 1.84%
2010-12-28 0 2.170 2.180 2.190 2.150 2.210 3,590,409 7,801,831 2.1730 2.045 2.054 2.064 2.026 2.082 3,810,310 2.0476 -1.81%
2010-12-24 0 2.210 2.200 2.210 2.140 2.220 7,646,000 16,726,340 2.1876 2.082 2.073 2.082 2.016 2.092 8,114,294 2.0613 6.25%
2010-12-23 0 2.080 2.080 2.090 2.070 2.130 1,902,951 3,983,379 2.0933 1.960 1.960 1.969 1.951 2.007 2,019,501 1.9725 -1.89%
2010-12-22 0 2.120 2.110 2.120 2.100 2.160 2,550,273 5,424,537 2.1270 1.998 1.988 1.998 1.979 2.035 2,706,469 2.0043 0.47%
2010-12-21 0 2.110 2.110 2.120 2.100 2.190 4,044,000 8,644,020 2.1375 1.988 1.988 1.998 1.979 2.064 4,291,683 2.0141 -2.31%
2010-12-20 0 2.160 2.160 2.170 2.050 2.280 9,292,068 19,924,860 2.1443 2.035 2.035 2.045 1.932 2.148 9,861,178 2.0205 -5.26%
2010-12-17 0 2.280 2.280 2.290 2.160 2.310 8,202,000 18,478,700 2.2530 2.148 2.148 2.158 2.035 2.177 8,704,347 2.1229 5.56%
2010-12-16 0 2.160 2.150 2.160 2.140 2.260 6,639,851 14,609,847 2.2003 2.035 2.026 2.035 2.016 2.130 7,046,521 2.0733 -0.46%
2010-12-15 0 2.170 2.160 2.170 2.090 2.280 12,555,137 27,508,935 2.1911 2.045 2.035 2.045 1.969 2.148 13,324,100 2.0646 0.00%
2010-12-14 0 2.170 2.160 2.170 2.150 2.310 12,087,232 26,582,030 2.1992 2.045 2.035 2.045 2.026 2.177 12,827,538 2.0723 -5.65%
2010-12-13 0 2.300 2.300 2.310 2.280 2.400 7,746,025 18,209,417 2.3508 2.167 2.167 2.177 2.148 2.261 8,220,445 2.2151 -1.71%
2010-12-10 0 2.340 2.340 2.350 2.290 2.460 7,098,116 16,760,626 2.3613 2.205 2.205 2.214 2.158 2.318 7,532,854 2.2250 -0.43%
2010-12-09 0 2.350 2.350 2.360 2.320 2.480 6,060,137 14,356,098 2.3689 2.214 2.214 2.224 2.186 2.337 6,431,302 2.2322 -3.29%
2010-12-08 0 2.450 2.440 2.450 2.420 2.520 10,306,274 25,520,263 2.4762 2.290 2.280 2.290 2.262 2.355 11,027,522 2.3142 -0.81%
2010-12-07 0 2.470 2.470 2.480 2.410 2.580 19,220,647 48,303,272 2.5131 2.308 2.308 2.318 2.252 2.411 20,565,736 2.3487 2.07%
2010-12-06 0 2.420 2.420 2.430 2.250 2.480 21,094,327 49,746,442 2.3583 2.262 2.262 2.271 2.103 2.318 22,570,539 2.2040 0.00%
2010-12-03 0 2.420 2.410 2.420 2.400 2.690 13,189,385 32,896,489 2.4942 2.262 2.252 2.262 2.243 2.514 14,112,397 2.3310 -6.56%
2010-12-02 0 2.590 2.580 2.590 2.550 2.810 14,762,239 38,941,749 2.6379 2.421 2.411 2.421 2.383 2.626 15,795,322 2.4654 -5.13%
2010-12-01 0 2.730 2.720 2.730 2.710 2.900 12,834,891 35,759,850 2.7861 2.551 2.542 2.551 2.533 2.710 13,733,095 2.6039 0.37%
2010-11-30 0 2.720 2.720 2.730 2.640 2.970 27,331,255 77,895,699 2.8501 2.542 2.542 2.551 2.467 2.776 29,243,936 2.6637 1.49%
2010-11-29 0 2.680 2.670 2.680 2.580 2.760 12,929,308 34,365,890 2.6580 2.505 2.495 2.505 2.411 2.579 13,834,120 2.4841 -0.37%
2010-11-26 0 2.690 2.690 2.700 2.300 2.750 34,940,400 89,516,759 2.5620 2.514 2.514 2.523 2.150 2.570 37,385,580 2.3944 14.96%
2010-11-25 0 2.340 2.340 2.350 2.340 2.470 16,713,645 39,923,912 2.3887 2.187 2.187 2.196 2.187 2.308 17,883,290 2.2325 -4.10%
2010-11-24 0 2.440 2.430 2.450 2.230 2.520 32,000,724 77,765,070 2.4301 2.280 2.271 2.290 2.084 2.355 34,240,181 2.2712 12.96%
2010-11-23 0 2.160 2.150 2.160 2.150 2.370 12,066,348 27,021,368 2.2394 2.019 2.009 2.019 2.009 2.215 12,910,769 2.0929 -6.09%
2010-11-22 0 2.300 2.300 2.310 2.070 2.370 21,848,926 49,193,980 2.2516 2.150 2.150 2.159 1.935 2.215 23,377,946 2.1043 9.00%
2010-11-19 0 2.110 2.090 2.110 2.050 2.200 17,301,120 37,149,924 2.1473 1.972 1.953 1.972 1.916 2.056 18,511,878 2.0068 -0.47%
2010-11-18 0 2.120 2.120 2.130 1.890 2.130 27,013,680 54,772,696 2.0276 1.981 1.981 1.991 1.766 1.991 28,904,137 1.8950 13.37%
2010-11-17 0 1.870 1.870 1.880 1.840 2.010 20,676,095 40,128,151 1.9408 1.748 1.748 1.757 1.720 1.879 22,123,038 1.8139 2.19%
2010-11-16 0 1.830 1.820 1.840 1.750 1.880 6,717,942 12,248,758 1.8233 1.710 1.701 1.720 1.636 1.757 7,188,073 1.7040 1.10%
2010-11-15 0 1.810 1.800 1.810 1.780 1.850 2,900,000 5,243,140 1.8080 1.692 1.682 1.692 1.664 1.729 3,102,946 1.6897 -1.63%
2010-11-12 0 1.840 1.800 1.840 1.770 1.900 10,263,805 18,874,904 1.8390 1.720 1.682 1.720 1.654 1.776 10,982,081 1.7187 5.14%
2010-11-11 0 1.750 1.730 1.750 1.690 1.790 8,321,000 14,505,280 1.7432 1.636 1.617 1.636 1.579 1.673 8,903,316 1.6292 1.16%
2010-11-10 0 1.730 1.730 1.760 1.650 1.790 12,260,781 21,236,607 1.7321 1.617 1.617 1.645 1.542 1.673 13,118,808 1.6188 3.59%
2010-11-09 0 1.670 1.650 1.670 1.640 1.700 2,276,820 3,755,502 1.6495 1.561 1.542 1.561 1.533 1.589 2,436,155 1.5416 0.60%
2010-11-08 0 1.660 1.640 1.660 1.600 1.680 4,763,085 7,854,900 1.6491 1.551 1.533 1.551 1.495 1.570 5,096,413 1.5413 3.75%
2010-11-05 0 1.600 1.590 1.610 1.580 1.660 10,712,981 17,290,092 1.6139 1.495 1.486 1.505 1.477 1.551 11,462,691 1.5084 3.23%
2010-11-04 0 1.550 1.550 1.560 1.460 1.600 15,392,925 23,857,221 1.5499 1.449 1.449 1.458 1.365 1.495 16,470,144 1.4485 7.64%
2010-11-03 0 1.440 1.440 1.450 1.400 1.460 5,349,512 7,700,375 1.4395 1.346 1.346 1.355 1.308 1.365 5,723,879 1.3453 3.60%
2010-11-02 0 1.390 1.390 1.400 1.390 1.450 2,142,685 3,030,618 1.4144 1.299 1.299 1.308 1.299 1.355 2,292,633 1.3219 -2.80%
2010-11-01 0 1.430 1.430 1.440 1.420 1.450 739,285 1,059,253 1.4328 1.336 1.336 1.346 1.327 1.355 791,021 1.3391 0.00%
2010-10-29 0 1.430 1.420 1.440 1.380 1.450 2,556,000 3,603,240 1.4097 1.336 1.327 1.346 1.290 1.355 2,734,873 1.3175 -1.38%
2010-10-28 0 1.450 1.440 1.460 1.430 1.460 828,000 1,195,880 1.4443 1.355 1.346 1.365 1.336 1.365 885,945 1.3498 0.00%
2010-10-27 0 1.450 1.440 1.470 1.430 1.530 5,062,580 7,512,438 1.4839 1.355 1.346 1.374 1.336 1.430 5,416,867 1.3869 -2.03%
2010-10-26 0 1.480 1.460 1.480 1.410 1.490 8,484,000 12,345,760 1.4552 1.383 1.365 1.383 1.318 1.393 9,077,723 1.3600 2.78%
2010-10-25 0 1.440 1.430 1.440 1.410 1.460 2,850,273 4,097,262 1.4375 1.346 1.336 1.346 1.318 1.365 3,049,739 1.3435 0.70%
2010-10-22 0 1.430 1.430 1.440 1.420 1.510 6,506,949 9,531,600 1.4648 1.336 1.336 1.346 1.327 1.411 6,962,315 1.3690 -0.69%
2010-10-21 0 1.440 1.430 1.440 1.340 1.470 7,994,137 11,287,713 1.4120 1.346 1.336 1.346 1.252 1.374 8,553,578 1.3196 7.46%
2010-10-20 0 1.340 1.330 1.350 1.320 1.360 2,633,821 3,523,817 1.3379 1.252 1.243 1.262 1.234 1.271 2,818,140 1.2504 -2.19%
2010-10-19 0 1.370 1.360 1.370 1.340 1.370 2,373,177 3,226,420 1.3595 1.280 1.271 1.280 1.252 1.280 2,539,255 1.2706 2.24%
2010-10-18 0 1.340 1.320 1.340 1.320 1.350 1,572,205 2,091,004 1.3300 1.252 1.234 1.252 1.234 1.262 1,682,230 1.2430 0.75%
2010-10-15 0 1.330 1.320 1.360 1.330 1.360 2,677,369 3,592,393 1.3418 1.243 1.234 1.271 1.243 1.271 2,864,735 1.2540 -2.92%
2010-10-14 0 1.370 1.360 1.370 1.350 1.400 4,198,941 5,731,377 1.3650 1.280 1.271 1.280 1.262 1.308 4,492,789 1.2757 2.24%
2010-10-13 0 1.340 1.330 1.340 1.310 1.350 4,354,000 5,811,020 1.3346 1.252 1.243 1.252 1.224 1.262 4,658,699 1.2473 2.29%
2010-10-12 0 1.310 1.310 1.320 1.290 1.320 2,346,136 3,066,351 1.3070 1.224 1.224 1.234 1.206 1.234 2,510,322 1.2215 1.55%
2010-10-11 0 1.290 1.290 1.300 1.290 1.320 4,438,293 5,793,197 1.3053 1.206 1.206 1.215 1.206 1.234 4,748,891 1.2199 -2.27%
2010-10-08 0 1.320 1.320 1.330 1.320 1.340 2,681,547 3,554,501 1.3255 1.234 1.234 1.243 1.234 1.252 2,869,206 1.2388 -0.75%
2010-10-07 0 1.330 1.320 1.340 1.330 1.360 2,425,847 3,260,915 1.3442 1.243 1.234 1.252 1.243 1.271 2,595,611 1.2563 -0.75%
2010-10-06 0 1.340 1.330 1.340 1.320 1.360 5,396,120 7,213,956 1.3369 1.252 1.243 1.252 1.234 1.271 5,773,748 1.2494 3.08%
2010-10-05 0 1.300 1.290 1.300 1.270 1.340 5,290,000 6,852,020 1.2953 1.215 1.206 1.215 1.187 1.252 5,660,202 1.2106 0.78%
2010-10-04 0 1.290 1.280 1.290 1.260 1.380 7,944,136 10,372,954 1.3057 1.206 1.196 1.206 1.178 1.290 8,500,078 1.2203 -5.15%
2010-09-30 0 1.360 1.360 1.390 1.330 1.410 7,047,369 9,621,248 1.3652 1.271 1.271 1.299 1.243 1.318 7,540,554 1.2759 -2.86%
2010-09-29 0 1.400 1.390 1.400 1.320 1.440 5,239,342 7,203,886 1.3750 1.308 1.299 1.308 1.234 1.346 5,605,999 1.2850 2.94%
2010-09-28 0 1.360 1.350 1.360 1.330 1.430 7,077,000 9,750,590 1.3778 1.271 1.262 1.271 1.243 1.336 7,572,259 1.2877 -4.90%
2010-09-27 0 1.430 1.430 1.440 1.430 1.570 9,975,205 14,650,511 1.4687 1.336 1.336 1.346 1.336 1.467 10,673,284 1.3726 -6.54%
2010-09-24 0 1.530 1.530 1.540 1.490 1.590 10,098,517 15,615,716 1.5463 1.430 1.430 1.439 1.393 1.486 10,805,226 1.4452 2.00%
2010-09-22 0 1.500 1.490 1.500 1.480 1.550 8,011,478 12,102,585 1.5107 1.402 1.393 1.402 1.383 1.449 8,572,133 1.4119 2.04%
2010-09-21 0 1.470 1.470 1.480 1.440 1.520 8,002,018 11,925,066 1.4903 1.374 1.374 1.383 1.346 1.421 8,562,011 1.3928 2.08%
2010-09-20 0 1.440 1.420 1.440 1.400 1.460 3,904,594 5,554,100 1.4225 1.346 1.327 1.346 1.308 1.365 4,177,843 1.3294 0.70%
2010-09-17 0 1.430 1.430 1.440 1.420 1.480 3,262,272 4,732,741 1.4507 1.336 1.336 1.346 1.327 1.383 3,490,571 1.3559 0.70%
2010-09-16 0 1.420 1.410 1.420 1.390 1.460 3,476,137 4,945,792 1.4228 1.327 1.318 1.327 1.299 1.365 3,719,402 1.3297 -2.07%
2010-09-15 0 1.450 1.450 1.460 1.380 1.480 6,499,083 9,335,660 1.4365 1.355 1.355 1.365 1.290 1.383 6,953,898 1.3425 2.84%
2010-09-14 0 1.410 1.410 1.420 1.330 1.460 13,704,136 19,399,902 1.4156 1.318 1.318 1.327 1.243 1.365 14,663,171 1.3230 4.44%
2010-09-13 0 1.350 1.340 1.350 1.310 1.380 3,406,164 4,578,616 1.3442 1.262 1.252 1.262 1.224 1.290 3,644,532 1.2563 2.27%
2010-09-10 0 1.320 1.320 1.340 1.300 1.380 4,419,205 5,870,667 1.3284 1.234 1.234 1.252 1.215 1.290 4,728,467 1.2416 -2.22%
2010-09-09 0 1.350 1.340 1.350 1.320 1.400 4,338,848 5,884,759 1.3563 1.262 1.252 1.262 1.234 1.308 4,642,487 1.2676 1.50%
2010-09-08 0 1.330 1.330 1.340 1.310 1.450 14,148,391 19,379,459 1.3697 1.243 1.243 1.252 1.224 1.355 15,138,516 1.2801 -1.48%
2010-09-07 0 1.350 1.340 1.360 1.200 1.420 37,252,671 50,261,968 1.3492 1.262 1.252 1.271 1.122 1.327 39,859,667 1.2610 12.50%
2010-09-06 0 1.200 1.200 1.210 1.200 1.250 3,890,000 4,737,520 1.2179 1.122 1.122 1.131 1.122 1.168 4,162,228 1.1382 -2.44%
2010-09-03 0 1.230 1.230 1.240 1.220 1.310 15,962,040 20,124,437 1.2608 1.150 1.150 1.159 1.140 1.224 17,079,087 1.1783 0.00%
2010-09-02 0 1.230 1.220 1.230 1.180 1.290 22,503,184 27,569,935 1.2252 1.150 1.140 1.150 1.103 1.206 24,077,990 1.1450 0.00%
2010-09-01 0 1.230 1.220 1.230 1.020 1.260 44,597,231 51,761,315 1.1606 1.150 1.140 1.150 0.953 1.178 47,718,210 1.0847 20.59%
2010-08-31 0 1.020 1.020 1.040 1.000 1.050 2,408,685 2,492,692 1.0349 0.953 0.953 0.972 0.935 0.981 2,577,248 0.9672 0.99%
2010-08-30 0 1.010 1.010 1.020 1.000 1.040 1,130,000 1,149,180 1.0170 0.944 0.944 0.953 0.935 0.972 1,209,079 0.9505 -1.46%
2010-08-27 0 1.080 1.080 1.090 1.070 1.100 5,016,410 5,404,698 1.0774 0.958 0.958 0.967 0.949 0.976 5,655,476 0.9557 -0.92%
2010-08-26 0 1.090 1.080 1.090 1.080 1.110 4,135,684 4,530,645 1.0955 0.967 0.958 0.967 0.958 0.985 4,662,550 0.9717 1.87%
2010-08-25 0 1.070 1.070 1.080 1.050 1.070 1,665,136 1,760,250 1.0571 0.949 0.949 0.958 0.931 0.949 1,877,266 0.9377 0.00%
2010-08-24 0 1.070 1.060 1.070 1.060 1.090 4,316,410 4,605,330 1.0669 0.949 0.940 0.949 0.940 0.967 4,866,299 0.9464 0.00%
2010-08-23 0 1.070 1.070 1.080 1.070 1.100 3,391,543 3,641,919 1.0738 0.949 0.949 0.958 0.949 0.976 3,823,609 0.9525 -2.73%
2010-08-20 0 1.100 1.090 1.100 1.080 1.110 1,708,136 1,868,044 1.0936 0.976 0.967 0.976 0.958 0.985 1,925,744 0.9700 0.00%
2010-08-19 0 1.100 1.090 1.100 1.090 1.120 2,273,683 2,522,504 1.1094 0.976 0.967 0.976 0.967 0.993 2,563,339 0.9841 0.00%
2010-08-18 0 1.100 1.100 1.110 1.100 1.150 3,632,000 4,086,840 1.1252 0.976 0.976 0.985 0.976 1.020 4,094,699 0.9981 -0.90%
2010-08-17 0 1.110 1.100 1.120 1.100 1.140 2,895,000 3,211,270 1.1092 0.985 0.976 0.993 0.976 1.011 3,263,809 0.9839 -2.63%
2010-08-16 0 1.140 1.130 1.140 1.070 1.140 6,162,030 6,931,112 1.1248 1.011 1.002 1.011 0.949 1.011 6,947,042 0.9977 4.59%
2010-08-13 0 1.090 1.080 1.090 1.070 1.090 2,130,000 2,302,320 1.0809 0.967 0.958 0.967 0.949 0.967 2,401,352 0.9588 0.93%
2010-08-12 0 1.080 1.070 1.080 1.060 1.090 2,620,274 2,803,745 1.0700 0.958 0.949 0.958 0.940 0.967 2,954,084 0.9491 -2.70%
2010-08-11 0 1.110 1.090 1.110 1.090 1.120 2,443,410 2,685,406 1.0990 0.985 0.967 0.985 0.967 0.993 2,754,688 0.9748 0.00%
2010-08-10 0 1.110 1.100 1.110 1.070 1.160 20,466,431 23,047,381 1.1261 0.985 0.976 0.985 0.949 1.029 23,073,754 0.9989 2.78%
2010-08-09 0 1.080 1.070 1.080 1.040 1.100 5,348,273 5,717,941 1.0691 0.958 0.949 0.958 0.922 0.976 6,029,617 0.9483 2.86%
2010-08-06 0 1.050 1.030 1.050 1.030 1.050 1,444,438 1,502,438 1.0402 0.931 0.914 0.931 0.914 0.931 1,628,452 0.9226 -0.94%
2010-08-05 0 1.060 1.050 1.060 1.040 1.070 1,938,030 2,048,590 1.0570 0.940 0.931 0.940 0.922 0.949 2,184,926 0.9376 1.92%
2010-08-04 0 1.040 1.040 1.050 1.030 1.050 2,674,032 2,771,732 1.0365 0.922 0.922 0.931 0.914 0.931 3,014,691 0.9194 -0.95%
2010-08-03 0 1.050 1.040 1.050 1.030 1.080 5,666,054 5,961,015 1.0521 0.931 0.922 0.931 0.914 0.958 6,387,881 0.9332 -2.78%
2010-08-02 0 1.080 1.070 1.090 1.070 1.090 3,557,547 3,845,443 1.0809 0.958 0.949 0.967 0.949 0.967 4,010,761 0.9588 0.93%
2010-07-30 0 1.070 1.060 1.070 1.060 1.080 2,339,821 2,498,304 1.0677 0.949 0.940 0.949 0.940 0.958 2,637,903 0.9471 -0.93%
2010-07-29 0 1.080 1.070 1.090 1.070 1.110 5,362,423 5,856,925 1.0922 0.958 0.949 0.967 0.949 0.985 6,045,569 0.9688 0.00%
2010-07-28 0 1.080 1.070 1.080 1.020 1.120 22,775,806 24,841,401 1.0907 0.958 0.949 0.958 0.905 0.993 25,677,332 0.9674 5.88%
2010-07-27 0 1.020 1.010 1.020 1.000 1.060 5,354,068 5,484,386 1.0243 0.905 0.896 0.905 0.887 0.940 6,036,150 0.9086 2.00%
2010-07-26 0 1.000 0.990 1.010 0.980 1.030 9,903,889 9,950,752 1.0047 0.887 0.878 0.896 0.869 0.914 11,165,596 0.8912 -1.96%
2010-07-23 0 1.020 1.020 1.030 1.010 1.060 6,656,041 6,879,622 1.0336 0.905 0.905 0.914 0.896 0.940 7,503,988 0.9168 -3.77%
2010-07-22 0 1.060 1.050 1.060 1.000 1.090 22,667,020 23,793,040 1.0497 0.940 0.931 0.940 0.887 0.967 25,554,687 0.9311 2.91%
2010-07-21 0 1.030 1.020 1.040 0.930 1.070 33,682,223 34,155,111 1.0140 0.914 0.905 0.922 0.825 0.949 37,973,173 0.8995 10.75%
2010-07-20 0 0.930 0.930 0.940 0.920 0.980 11,179,642 10,550,766 0.9437 0.825 0.825 0.834 0.816 0.869 12,603,874 0.8371 -2.11%
2010-07-19 0 0.950 0.950 0.960 0.820 1.000 30,935,734 28,628,085 0.9254 0.843 0.843 0.852 0.727 0.887 34,876,795 0.8208 11.76%
2010-07-16 0 0.850 0.850 0.860 0.810 0.870 30,325,680 25,569,986 0.8432 0.754 0.754 0.763 0.718 0.772 34,189,023 0.7479 16.44%
2010-07-15 0 0.730 0.730 0.740 0.710 0.730 570,285 407,684 0.7149 0.648 0.648 0.656 0.630 0.648 642,937 0.6341 2.82%
2010-07-14 0 0.710 0.720 0.730 0.690 0.740 1,764,000 1,262,160 0.7155 0.630 0.639 0.648 0.612 0.656 1,988,725 0.6347 -4.05%
2010-07-13 0 0.740 0.730 0.740 0.730 0.760 2,088,547 1,554,528 0.7443 0.656 0.648 0.656 0.648 0.674 2,354,618 0.6602 0.00%
2010-07-12 0 0.740 0.730 0.740 0.710 0.750 3,361,711 2,430,911 0.7231 0.656 0.648 0.656 0.630 0.665 3,789,976 0.6414 7.25%
2010-07-09 0 0.690 0.680 0.700 0.660 0.700 3,089,000 2,108,250 0.6825 0.612 0.603 0.621 0.585 0.621 3,482,523 0.6054 6.15%
2010-07-08 0 0.650 0.640 0.660 0.650 0.660 102,000 66,920 0.6561 0.577 0.568 0.585 0.577 0.585 114,994 0.5819 1.56%
2010-07-07 0 0.640 0.640 0.660 0.640 0.650 266,095 172,538 0.6484 0.568 0.568 0.585 0.568 0.577 299,994 0.5751 -1.54%
2010-07-06 0 0.650 0.640 0.650 0.640 0.650 370,136 239,682 0.6476 0.577 0.568 0.577 0.568 0.577 417,290 0.5744 1.56%
2010-07-05 0 0.640 0.630 0.640 0.640 0.650 336,000 215,120 0.6402 0.568 0.559 0.568 0.568 0.577 378,805 0.5679 0.00%
2010-07-02 0 0.640 0.640 0.650 0.630 0.640 170,136 108,666 0.6387 0.568 0.568 0.577 0.559 0.568 191,810 0.5665 0.00%
2010-06-30 0 0.640 0.640 0.650 0.640 0.650 148,000 95,200 0.6432 0.568 0.568 0.577 0.568 0.577 166,854 0.5706 -1.54%
2010-06-29 0 0.650 0.640 0.650 0.650 0.650 370,000 240,500 0.6500 0.577 0.568 0.577 0.577 0.577 417,136 0.5766 -1.52%
2010-06-28 0 0.660 0.650 0.660 0.650 0.660 385,232 252,584 0.6557 0.585 0.577 0.585 0.577 0.585 434,309 0.5816 0.00%
2010-06-25 0 0.660 0.640 0.660 0.640 0.660 550,334 352,700 0.6409 0.585 0.568 0.585 0.568 0.585 620,444 0.5685 1.54%
2010-06-24 0 0.650 0.650 0.660 0.650 0.670 296,136 194,022 0.6552 0.577 0.577 0.585 0.577 0.594 333,862 0.5811 0.00%
2010-06-23 0 0.650 0.640 0.660 0.640 0.650 134,000 86,000 0.6418 0.577 0.568 0.585 0.568 0.577 151,071 0.5693 1.56%
2010-06-22 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.568 0.568 0.577 0.568 0.568 78,918 0.5677 0.00%
2010-06-21 0 0.640 0.640 0.650 0.640 0.660 340,136 220,222 0.6475 0.568 0.568 0.577 0.568 0.585 383,468 0.5743 0.00%
2010-06-18 0 0.640 0.640 0.650 0.640 0.650 72,000 46,180 0.6414 0.568 0.568 0.577 0.568 0.577 81,172 0.5689 0.00%
2010-06-17 0 0.640 0.640 0.650 0.640 0.650 210,000 134,600 0.6410 0.568 0.568 0.577 0.568 0.577 236,753 0.5685 0.00%
2010-06-15 0 0.640 0.630 0.650 0.630 0.640 373,000 238,610 0.6397 0.568 0.559 0.577 0.559 0.568 420,518 0.5674 0.00%
2010-06-14 0 0.640 0.620 0.640 0.640 0.640 400,000 256,000 0.6400 0.568 0.550 0.568 0.568 0.568 450,958 0.5677 1.59%
2010-06-11 0 0.630 0.610 0.630 0.610 0.630 238,000 146,880 0.6171 0.559 0.541 0.559 0.541 0.559 268,320 0.5474 3.28%
2010-06-10 0 0.610 0.610 0.620 0.600 0.620 1,004,000 611,400 0.6090 0.541 0.541 0.550 0.532 0.550 1,131,905 0.5402 0.00%
2010-06-09 0 0.610 0.610 0.640 0.610 0.610 50,000 30,500 0.6100 0.541 0.541 0.568 0.541 0.541 56,370 0.5411 -1.61%
2010-06-08 0 0.620 0.610 0.630 0.600 0.620 732,000 447,060 0.6107 0.550 0.541 0.559 0.532 0.550 825,253 0.5417 0.00%
2010-06-07 0 0.620 0.610 0.620 0.600 0.620 154,000 93,140 0.6048 0.550 0.541 0.550 0.532 0.550 173,619 0.5365 -1.59%
2010-06-04 0 0.630 0.620 0.630 0.610 0.630 769,000 477,880 0.6214 0.559 0.550 0.559 0.541 0.559 866,967 0.5512 0.00%
2010-06-03 0 0.630 0.630 0.640 0.620 0.650 1,148,000 726,620 0.6329 0.559 0.559 0.568 0.550 0.577 1,294,250 0.5614 3.28%
2010-06-02 0 0.610 0.600 0.610 0.580 0.610 250,000 148,900 0.5956 0.541 0.532 0.541 0.514 0.541 281,849 0.5283 1.67%
2010-06-01 0 0.600 0.600 0.610 0.600 0.610 470,000 282,500 0.6011 0.532 0.532 0.541 0.532 0.541 529,876 0.5331 -1.64%
2010-05-31 0 0.610 0.610 0.630 0.610 0.630 188,000 116,780 0.6212 0.541 0.541 0.559 0.541 0.559 211,950 0.5510 0.00%
2010-05-28 0 0.610 0.610 0.620 0.590 0.610 580,006 348,503 0.6009 0.541 0.541 0.550 0.523 0.541 653,896 0.5330 3.39%
2010-05-27 0 0.590 0.580 0.590 0.550 0.590 1,170,000 662,000 0.5658 0.523 0.514 0.523 0.488 0.523 1,319,052 0.5019 5.36%
2010-05-26 0 0.560 0.560 0.570 0.560 0.570 786,000 443,080 0.5637 0.497 0.497 0.506 0.497 0.506 886,133 0.5000 -1.75%
2010-05-25 0 0.570 0.560 0.570 0.570 0.590 136,000 78,240 0.5753 0.506 0.497 0.506 0.506 0.523 153,326 0.5103 -5.00%
2010-05-24 0 0.600 0.590 0.610 0.580 0.600 70,136 41,176 0.5871 0.532 0.523 0.541 0.514 0.532 79,071 0.5207 1.69%
2010-05-20 0 0.590 0.590 0.600 0.550 0.600 1,753,616 1,016,556 0.5797 0.523 0.523 0.532 0.488 0.532 1,977,018 0.5142 -1.67%
2010-05-19 0 0.600 0.590 0.600 0.600 0.610 1,346,274 820,359 0.6094 0.532 0.523 0.532 0.532 0.541 1,517,783 0.5405 -1.64%
2010-05-18 0 0.610 0.610 0.620 0.610 0.630 62,000 37,980 0.6126 0.541 0.541 0.550 0.541 0.559 69,898 0.5434 -1.61%
2010-05-17 0 0.620 0.610 0.620 0.610 0.640 576,000 363,460 0.6310 0.550 0.541 0.550 0.541 0.568 649,380 0.5597 -1.59%
2010-05-14 0 0.630 0.630 0.650 0.620 0.630 749,684 466,674 0.6225 0.559 0.559 0.577 0.550 0.559 845,190 0.5522 0.00%
2010-05-13 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.559 0.550 0.568 0.559 0.559 22,548 0.5588 3.28%
2010-05-12 0 0.610 0.610 0.620 0.610 0.620 200,000 122,400 0.6120 0.541 0.541 0.550 0.541 0.550 225,479 0.5428 -1.61%
2010-05-11 0 0.620 0.610 0.620 0.620 0.640 384,000 241,780 0.6296 0.550 0.541 0.550 0.550 0.568 432,920 0.5585 -1.59%
2010-05-10 0 0.630 0.620 0.630 0.620 0.630 1,321,094 820,030 0.6207 0.559 0.550 0.559 0.550 0.559 1,489,395 0.5506 1.61%
2010-05-07 0 0.620 0.610 0.620 0.610 0.620 630,000 387,940 0.6158 0.550 0.541 0.550 0.541 0.550 710,259 0.5462 -1.59%
2010-05-06 0 0.630 0.620 0.630 0.620 0.640 1,117,000 698,200 0.6251 0.559 0.550 0.559 0.550 0.568 1,259,300 0.5544 -1.56%
2010-05-05 0 0.640 0.640 0.660 0.640 0.660 1,018,546 659,153 0.6472 0.568 0.568 0.585 0.568 0.585 1,148,304 0.5740 -3.03%
2010-05-04 0 0.660 0.660 0.670 0.660 0.660 250,000 165,000 0.6600 0.585 0.585 0.594 0.585 0.585 281,849 0.5854 0.00%
2010-05-03 0 0.660 0.660 0.670 0.660 0.660 314,060 207,197 0.6597 0.585 0.585 0.594 0.585 0.585 354,070 0.5852 -1.49%
2010-04-30 0 0.670 0.670 0.680 0.660 0.670 306,000 204,720 0.6690 0.594 0.594 0.603 0.585 0.594 344,983 0.5934 1.52%
2010-04-29 0 0.660 0.660 0.680 0.660 0.680 802,000 538,080 0.6709 0.585 0.585 0.603 0.585 0.603 904,171 0.5951 -4.35%
2010-04-28 0 0.690 0.680 0.700 0.680 0.690 127,000 86,910 0.6843 0.612 0.603 0.621 0.603 0.612 143,179 0.6070 1.47%
2010-04-27 0 0.680 0.670 0.680 0.670 0.690 1,212,821 825,402 0.6806 0.603 0.594 0.603 0.594 0.612 1,367,328 0.6037 -2.86%
2010-04-26 0 0.700 0.690 0.700 0.690 0.710 1,723,136 1,207,041 0.7005 0.621 0.612 0.621 0.612 0.630 1,942,655 0.6213 1.45%
2010-04-23 0 0.690 0.670 0.690 0.660 0.690 1,222,120 817,454 0.6689 0.612 0.594 0.612 0.585 0.612 1,377,812 0.5933 2.99%
2010-04-22 0 0.670 0.660 0.670 0.660 0.670 290,000 192,520 0.6639 0.594 0.585 0.594 0.585 0.594 326,945 0.5888 -1.47%
2010-04-21 0 0.680 0.660 0.680 0.680 0.680 130,000 88,400 0.6800 0.603 0.585 0.603 0.603 0.603 146,561 0.6032 3.03%
2010-04-20 0 0.660 0.660 0.670 0.660 0.670 158,000 104,480 0.6613 0.585 0.585 0.594 0.585 0.594 178,128 0.5865 0.00%
2010-04-19 0 0.660 0.660 0.670 0.650 0.660 514,214 338,253 0.6578 0.585 0.585 0.594 0.577 0.585 579,722 0.5835 0.00%
2010-04-16 0 0.660 0.660 0.670 0.660 0.670 750,273 497,072 0.6625 0.585 0.585 0.594 0.585 0.594 845,854 0.5877 -1.49%
2010-04-15 0 0.670 0.670 0.680 0.650 0.670 880,000 583,000 0.6625 0.594 0.594 0.603 0.577 0.594 992,108 0.5876 -1.47%
2010-04-14 0 0.680 0.670 0.680 0.650 0.680 777,916 517,587 0.6654 0.603 0.594 0.603 0.577 0.603 877,019 0.5902 1.49%
2010-04-13 0 0.670 0.660 0.670 0.660 0.680 1,340,150 896,573 0.6690 0.594 0.585 0.594 0.585 0.603 1,510,879 0.5934 -1.47%
2010-04-12 0 0.680 0.670 0.680 0.670 0.680 524,000 351,380 0.6706 0.603 0.594 0.603 0.594 0.603 590,755 0.5948 3.03%
2010-04-09 0 0.660 0.660 0.670 0.650 0.680 711,060 467,408 0.6573 0.585 0.585 0.594 0.577 0.603 801,646 0.5831 -1.49%
2010-04-08 0 0.670 0.660 0.670 0.650 0.680 776,000 518,780 0.6685 0.594 0.585 0.594 0.577 0.603 874,859 0.5930 3.08%
2010-04-07 0 0.650 0.650 0.660 0.650 0.690 5,964,000 3,926,020 0.6583 0.577 0.577 0.585 0.577 0.612 6,723,784 0.5839 -5.80%
2010-04-01 0 0.690 0.690 0.700 0.680 0.690 218,000 150,120 0.6886 0.612 0.612 0.621 0.603 0.612 245,772 0.6108 1.47%
2010-03-31 0 0.680 0.680 0.690 0.650 0.680 1,082,000 724,140 0.6693 0.603 0.603 0.612 0.577 0.603 1,219,841 0.5936 1.49%
2010-03-30 0 0.670 0.670 0.690 0.670 0.690 939,000 637,520 0.6789 0.594 0.594 0.612 0.594 0.612 1,058,624 0.6022 -1.47%
2010-03-29 0 0.680 0.680 0.690 0.680 0.700 1,541,273 1,066,910 0.6922 0.603 0.603 0.612 0.603 0.621 1,737,624 0.6140 -2.86%
2010-03-26 0 0.700 0.690 0.700 0.690 0.700 704,000 489,540 0.6954 0.621 0.612 0.621 0.612 0.621 793,686 0.6168 1.45%
2010-03-25 0 0.690 0.690 0.710 0.670 0.730 2,107,178 1,490,929 0.7075 0.612 0.612 0.630 0.594 0.648 2,375,622 0.6276 -1.43%
2010-03-24 0 0.700 0.700 0.710 0.680 0.700 3,183,000 2,209,700 0.6942 0.621 0.621 0.630 0.603 0.621 3,588,499 0.6158 6.06%
2010-03-23 0 0.660 0.660 0.670 0.640 0.680 3,666,000 2,435,560 0.6644 0.585 0.585 0.594 0.568 0.603 4,133,030 0.5893 6.45%
2010-03-22 0 0.620 0.610 0.630 0.610 0.630 500,273 309,161 0.6180 0.550 0.541 0.559 0.541 0.559 564,005 0.5482 -1.59%
2010-03-19 0 0.630 0.630 0.640 0.600 0.650 3,298,136 2,069,519 0.6275 0.559 0.559 0.568 0.532 0.577 3,718,302 0.5566 5.00%
2010-03-18 0 0.600 0.590 0.600 0.580 0.600 1,574,409 928,962 0.5900 0.532 0.523 0.532 0.514 0.532 1,774,981 0.5234 3.45%
2010-03-17 0 0.580 0.570 0.590 0.570 0.590 1,912,000 1,111,320 0.5812 0.514 0.506 0.523 0.506 0.523 2,155,579 0.5156 1.75%
2010-03-16 0 0.570 0.560 0.570 0.560 0.580 1,116,120 633,060 0.5672 0.506 0.497 0.506 0.497 0.514 1,258,308 0.5031 1.79%
2010-03-15 0 0.560 0.560 0.580 0.550 0.570 1,522,000 866,400 0.5693 0.497 0.497 0.514 0.488 0.506 1,715,895 0.5049 1.82%
2010-03-12 0 0.550 0.550 0.570 0.550 0.560 509,000 281,910 0.5539 0.488 0.488 0.506 0.488 0.497 573,844 0.4913 -1.79%
2010-03-11 0 0.560 0.550 0.560 0.540 0.560 1,297,623 723,935 0.5579 0.497 0.488 0.497 0.479 0.497 1,462,934 0.4949 3.70%
2010-03-10 0 0.540 0.540 0.560 0.540 0.560 1,180,205 648,787 0.5497 0.479 0.479 0.497 0.479 0.497 1,330,557 0.4876 0.00%
2010-03-09 0 0.540 0.530 0.540 - - 137 69 0.5036 0.479 0.470 0.479 - - 154 0.4467 0.00%
2010-03-08 0 0.540 0.530 0.540 0.530 0.550 136,000 73,650 0.5415 0.479 0.470 0.479 0.470 0.488 153,326 0.4803 1.89%
2010-03-05 0 0.530 0.530 0.540 0.530 0.540 164,340 88,491 0.5385 0.470 0.470 0.479 0.470 0.479 185,276 0.4776 0.00%
2010-03-04 0 0.530 0.530 0.540 - - 0 0 - 0.470 0.470 0.479 - - 0 - 0.00%
2010-03-03 0 0.530 0.530 0.540 0.530 0.530 173,000 91,660 0.5298 0.470 0.470 0.479 0.470 0.470 195,039 0.4700 0.00%
2010-03-02 0 0.530 0.530 0.540 0.530 0.530 139,005 73,653 0.5299 0.470 0.470 0.479 0.470 0.470 156,714 0.4700 0.00%
2010-03-01 0 0.530 0.520 0.540 0.520 0.530 114,000 60,320 0.5291 0.470 0.461 0.479 0.461 0.470 128,523 0.4693 0.00%
2010-02-26 0 0.530 0.520 0.530 0.530 0.530 10,274 5,432 0.5287 0.470 0.461 0.470 0.470 0.470 11,583 0.4690 0.00%
2010-02-25 0 0.530 0.530 0.540 0.520 0.530 198,000 104,840 0.5295 0.470 0.470 0.479 0.461 0.470 223,224 0.4697 1.92%
2010-02-24 0 0.520 0.520 0.530 0.500 0.540 1,888,273 988,135 0.5233 0.461 0.461 0.470 0.444 0.479 2,128,830 0.4642 -3.70%
2010-02-23 0 0.540 0.540 0.550 0.540 0.550 443,000 241,980 0.5462 0.479 0.479 0.488 0.479 0.488 499,436 0.4845 -1.82%
2010-02-22 0 0.550 0.550 0.560 0.550 0.550 280,000 154,000 0.5500 0.488 0.488 0.497 0.488 0.488 315,671 0.4879 1.85%
2010-02-19 0 0.540 0.520 0.540 0.530 0.540 372,205 202,323 0.5436 0.479 0.461 0.479 0.470 0.479 419,622 0.4822 0.00%
2010-02-18 0 0.540 0.530 0.550 0.530 0.540 154,000 82,460 0.5355 0.479 0.470 0.488 0.470 0.479 173,619 0.4749 -1.82%
2010-02-17 0 0.550 0.540 0.550 0.540 0.550 450,000 246,920 0.5487 0.488 0.479 0.488 0.479 0.488 507,328 0.4867 3.77%
2010-02-12 0 0.530 0.530 0.540 0.520 0.530 570,260 305,187 0.5352 0.470 0.470 0.479 0.461 0.470 642,908 0.4747 1.92%
2010-02-11 0 0.520 0.520 0.530 0.520 0.540 106,000 55,240 0.5211 0.461 0.461 0.470 0.461 0.479 119,504 0.4622 -1.89%
2010-02-10 0 0.530 0.520 0.540 0.520 0.530 630,000 328,400 0.5213 0.470 0.461 0.479 0.461 0.470 710,259 0.4624 1.92%
2010-02-09 0 0.520 0.520 0.530 0.520 0.520 478,000 257,560 0.5388 0.461 0.461 0.470 0.461 0.461 538,895 0.4779 0.00%
2010-02-08 0 0.520 0.530 0.540 0.520 0.520 37,000 19,210 0.5192 0.461 0.470 0.479 0.461 0.461 41,714 0.4605 0.00%
2010-02-05 0 0.520 0.520 0.530 0.520 0.530 1,211,020 636,800 0.5258 0.461 0.461 0.470 0.461 0.470 1,365,298 0.4664 -3.70%
2010-02-04 0 0.540 0.530 0.550 0.530 0.540 994,000 530,440 0.5336 0.479 0.470 0.488 0.470 0.479 1,120,631 0.4733 1.89%
2010-02-03 0 0.530 0.530 0.540 0.520 0.530 722,052 378,565 0.5243 0.470 0.470 0.479 0.461 0.470 814,038 0.4650 0.00%
2010-02-02 0 0.530 0.520 0.530 0.520 0.530 272,000 144,140 0.5299 0.470 0.461 0.470 0.461 0.470 306,651 0.4700 1.92%
2010-02-01 0 0.520 0.520 0.530 0.520 0.520 402,000 209,040 0.5200 0.461 0.461 0.470 0.461 0.461 453,213 0.4612 0.00%
2010-01-29 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.461 0.461 0.470 0.461 0.461 11,274 0.4612 0.00%
2010-01-28 0 0.520 0.510 0.530 0.510 0.520 312,000 160,540 0.5146 0.461 0.452 0.470 0.452 0.461 351,747 0.4564 -1.89%
2010-01-27 0 0.530 0.510 0.530 0.510 0.530 829,069 433,533 0.5229 0.470 0.452 0.470 0.452 0.470 934,688 0.4638 1.92%
2010-01-26 0 0.520 0.510 0.520 0.510 0.530 1,535,000 802,850 0.5230 0.461 0.452 0.461 0.452 0.470 1,730,551 0.4639 -1.89%
2010-01-25 0 0.530 0.530 0.540 0.530 0.550 526,177 280,909 0.5339 0.470 0.470 0.479 0.470 0.488 593,209 0.4735 0.00%
2010-01-22 0 0.530 0.520 0.530 0.510 0.540 2,770,000 1,460,600 0.5273 0.470 0.461 0.470 0.452 0.479 3,122,884 0.4677 -3.64%
2010-01-21 0 0.550 0.550 0.560 0.540 0.570 2,300,000 1,275,800 0.5547 0.488 0.488 0.497 0.479 0.506 2,593,009 0.4920 -3.51%
2010-01-20 0 0.570 0.560 0.580 0.560 0.580 2,800,000 1,588,480 0.5673 0.506 0.497 0.514 0.497 0.514 3,156,706 0.5032 0.00%
2010-01-19 0 0.570 0.560 0.580 0.560 0.610 8,410,000 4,868,760 0.5789 0.506 0.497 0.514 0.497 0.541 9,481,393 0.5135 5.56%
2010-01-18 0 0.540 0.530 0.540 0.530 0.540 1,170,000 631,000 0.5393 0.479 0.470 0.479 0.470 0.479 1,319,052 0.4784 0.00%
2010-01-15 0 0.540 0.530 0.540 0.530 0.560 2,997,040 1,623,552 0.5417 0.479 0.470 0.479 0.470 0.497 3,378,848 0.4805 3.85%
2010-01-14 0 0.520 0.510 0.530 0.510 0.540 6,528,000 3,404,580 0.5215 0.461 0.452 0.470 0.452 0.479 7,359,635 0.4626 1.96%
2010-01-13 0 0.510 0.500 0.510 0.500 0.520 3,704,000 1,868,540 0.5045 0.452 0.444 0.452 0.444 0.461 4,175,871 0.4475 -1.92%
2010-01-12 0 0.520 0.520 0.530 0.520 0.530 1,414,030 748,795 0.5295 0.461 0.461 0.470 0.461 0.470 1,594,170 0.4697 0.00%
2010-01-11 0 0.520 0.520 0.530 0.520 0.550 1,140,000 605,700 0.5313 0.461 0.461 0.470 0.461 0.488 1,285,230 0.4713 -1.89%
2010-01-08 0 0.530 0.520 0.530 0.520 0.540 1,709,040 904,980 0.5295 0.470 0.461 0.470 0.461 0.479 1,926,763 0.4697 0.00%
2010-01-07 0 0.530 0.520 0.530 0.530 0.540 1,640,090 870,045 0.5305 0.470 0.461 0.470 0.470 0.479 1,849,029 0.4705 0.00%
2010-01-06 0 0.530 0.520 0.530 0.520 0.560 5,580,250 2,982,101 0.5344 0.470 0.461 0.470 0.461 0.497 6,291,146 0.4740 3.92%
2010-01-05 0 0.510 0.510 0.520 0.510 0.540 2,968,018 1,529,009 0.5152 0.452 0.452 0.461 0.452 0.479 3,346,129 0.4569 0.00%
2010-01-04 0 0.510 0.500 0.520 0.510 0.510 62,050 31,645 0.5100 0.452 0.444 0.461 0.452 0.452 69,955 0.4524 0.00%
2009-12-31 0 0.510 0.510 0.520 0.510 0.510 476,000 242,760 0.5100 0.452 0.452 0.461 0.452 0.452 536,640 0.4524 0.00%
2009-12-30 0 0.510 0.500 0.510 0.500 0.510 1,048,000 529,720 0.5055 0.452 0.444 0.452 0.444 0.452 1,181,510 0.4483 0.00%
2009-12-29 0 0.510 0.495 0.510 0.490 0.510 348,409 174,416 0.5006 0.452 0.439 0.452 0.435 0.452 392,795 0.4440 2.00%
2009-12-28 0 0.500 0.495 0.500 0.500 0.510 366,000 184,460 0.5040 0.444 0.439 0.444 0.444 0.452 412,627 0.4470 2.04%
2009-12-24 0 0.490 0.485 0.490 0.485 0.495 281,081 137,293 0.4884 0.435 0.430 0.435 0.430 0.439 316,889 0.4333 0.00%
2009-12-23 0 0.490 0.470 0.490 0.470 0.495 760,000 362,450 0.4769 0.435 0.417 0.435 0.417 0.439 856,820 0.4230 0.00%
2009-12-22 0 0.490 0.475 0.490 0.490 0.490 46,597 22,833 0.4900 0.435 0.421 0.435 0.435 0.435 52,533 0.4346 4.26%
2009-12-21 0 0.470 0.470 0.480 0.470 0.480 740,000 349,900 0.4728 0.417 0.417 0.426 0.417 0.426 834,272 0.4194 0.00%
2009-12-18 0 0.470 0.470 0.475 0.465 0.475 600,597 282,409 0.4702 0.417 0.417 0.421 0.412 0.421 677,110 0.4171 -3.09%
2009-12-17 0 0.485 0.485 0.500 0.485 0.490 352,000 171,820 0.4881 0.430 0.430 0.444 0.430 0.435 396,843 0.4330 -1.02%
2009-12-16 0 0.490 0.490 0.500 0.490 0.495 123,000 60,360 0.4907 0.435 0.435 0.444 0.435 0.439 138,670 0.4353 -2.00%
2009-12-15 0 0.500 0.495 0.500 0.495 0.500 427,683 212,369 0.4966 0.444 0.439 0.444 0.439 0.444 482,168 0.4404 0.00%
2009-12-14 0 0.500 0.500 0.510 0.495 0.500 521,000 259,135 0.4974 0.444 0.444 0.452 0.439 0.444 587,373 0.4412 1.01%
2009-12-11 0 0.495 0.495 0.500 0.495 0.520 3,328,615 1,679,485 0.5046 0.439 0.439 0.444 0.439 0.461 3,752,664 0.4475 -1.00%
2009-12-10 0 0.500 0.500 0.510 0.495 0.500 1,031,342 512,806 0.4972 0.444 0.444 0.452 0.439 0.444 1,162,730 0.4410 2.04%
2009-12-09 0 0.490 0.490 0.500 0.490 0.510 754,000 374,990 0.4973 0.435 0.435 0.444 0.435 0.452 850,056 0.4411 -2.00%
2009-12-08 0 0.500 0.495 0.520 0.490 0.510 1,210,060 601,480 0.4971 0.444 0.439 0.461 0.435 0.452 1,364,216 0.4409 4.17%
2009-12-07 0 0.480 0.480 0.485 0.480 0.480 50,004 24,002 0.4800 0.426 0.426 0.430 0.426 0.426 56,374 0.4258 0.00%
2009-12-04 0 0.480 0.480 0.490 0.480 0.480 314,000 151,860 0.4836 0.426 0.426 0.435 0.426 0.426 354,002 0.4290 0.00%
2009-12-03 0 0.480 0.480 0.485 0.480 0.490 280,000 135,840 0.4851 0.426 0.426 0.430 0.426 0.435 315,671 0.4303 0.00%
2009-12-02 0 0.480 0.470 0.480 0.480 0.485 263,149 126,480 0.4806 0.426 0.417 0.426 0.426 0.430 296,673 0.4263 2.13%
2009-12-01 0 0.470 0.470 0.480 0.465 0.480 342,000 161,610 0.4725 0.417 0.417 0.426 0.412 0.426 385,569 0.4191 0.00%
2009-11-30 0 0.470 0.470 0.480 0.470 0.480 88,000 41,480 0.4714 0.417 0.417 0.426 0.417 0.426 99,211 0.4181 2.17%
2009-11-27 0 0.460 0.460 0.465 0.460 0.480 706,000 328,380 0.4651 0.408 0.408 0.412 0.408 0.426 795,941 0.4126 -4.17%
2009-11-26 0 0.480 0.480 0.495 0.480 0.490 370,136 179,474 0.4849 0.426 0.426 0.439 0.426 0.435 417,290 0.4301 -1.03%
2009-11-25 0 0.485 0.485 0.490 0.485 0.490 378,548 184,588 0.4876 0.430 0.430 0.435 0.430 0.435 426,773 0.4325 -1.02%
2009-11-24 0 0.490 0.480 0.490 0.485 0.490 32,000 15,570 0.4866 0.435 0.426 0.435 0.430 0.435 36,077 0.4316 1.03%
2009-11-23 0 0.485 0.485 0.490 0.480 0.480 72,821 34,929 0.4797 0.430 0.430 0.435 0.426 0.426 82,098 0.4255 -1.02%
2009-11-20 0 0.490 0.485 0.490 - - 459 213 0.4641 0.435 0.430 0.435 - - 517 0.4116 -1.01%
2009-11-19 0 0.495 0.490 0.495 0.490 0.495 112,725 55,498 0.4923 0.439 0.435 0.439 0.435 0.439 127,086 0.4367 0.00%
2009-11-18 0 0.495 0.480 0.495 0.490 0.500 416,000 206,160 0.4956 0.439 0.426 0.439 0.435 0.444 468,996 0.4396 1.02%
2009-11-17 0 0.490 0.480 0.490 0.480 0.490 82,274 40,286 0.4897 0.435 0.426 0.435 0.426 0.435 92,755 0.4343 0.00%
2009-11-16 0 0.490 0.485 0.490 0.485 0.495 176,778 86,471 0.4892 0.435 0.430 0.435 0.430 0.439 199,299 0.4339 0.00%
2009-11-13 0 0.490 0.485 0.490 0.485 0.490 210,000 102,150 0.4864 0.435 0.430 0.435 0.430 0.435 236,753 0.4315 1.03%
2009-11-12 0 0.485 0.485 0.490 0.480 0.480 237,000 113,735 0.4799 0.430 0.430 0.435 0.426 0.426 267,193 0.4257 0.00%
2009-11-11 0 0.485 0.485 0.490 0.480 0.485 164,000 78,770 0.4803 0.430 0.430 0.435 0.426 0.430 184,893 0.4260 1.04%
2009-11-10 0 0.480 0.475 0.490 0.480 0.480 230,205 110,493 0.4800 0.426 0.421 0.435 0.426 0.426 259,532 0.4257 0.00%
2009-11-09 0 0.480 0.480 0.485 0.470 0.485 457,000 219,360 0.4800 0.426 0.426 0.430 0.417 0.430 515,220 0.4258 2.13%
2009-11-06 0 0.470 0.470 0.480 0.465 0.485 1,032,000 487,970 0.4728 0.417 0.417 0.426 0.412 0.430 1,163,472 0.4194 -2.08%
2009-11-05 0 0.480 0.475 0.490 - - 0 0 - 0.426 0.421 0.435 - - 0 - 0.00%
2009-11-04 0 0.480 0.480 0.490 0.475 0.500 457,000 226,080 0.4947 0.426 0.426 0.435 0.421 0.444 515,220 0.4388 -2.04%
2009-11-03 0 0.490 0.470 0.490 0.470 0.490 60,000 28,570 0.4762 0.435 0.417 0.435 0.417 0.435 67,644 0.4224 0.00%
2009-11-02 0 0.490 0.475 0.490 0.460 0.500 690,000 337,180 0.4887 0.435 0.421 0.435 0.408 0.444 777,903 0.4334 2.08%
2009-10-30 0 0.480 0.465 0.480 - - 0 0 - 0.426 0.412 0.426 - - 0 - -1.03%
2009-10-29 0 0.485 0.465 0.485 0.460 0.485 534,259 254,604 0.4766 0.430 0.412 0.430 0.408 0.430 602,321 0.4227 1.04%
2009-10-28 0 0.480 0.465 0.480 0.465 0.485 988,000 464,720 0.4704 0.426 0.412 0.426 0.412 0.430 1,113,866 0.4172 2.13%
2009-10-27 0 0.470 0.470 0.475 0.465 0.495 1,294,000 622,880 0.4814 0.417 0.417 0.421 0.412 0.439 1,458,849 0.4270 -3.09%
2009-10-23 0 0.485 0.475 0.485 0.460 0.495 954,000 455,190 0.4771 0.430 0.421 0.430 0.408 0.439 1,075,535 0.4232 2.11%
2009-10-22 0 0.475 0.455 0.480 - - 0 0 - 0.421 0.404 0.426 - - 0 - 0.00%
2009-10-21 0 0.475 0.465 0.475 - - 0 0 - 0.421 0.412 0.421 - - 0 - 0.00%
2009-10-20 0 0.475 0.470 0.475 0.470 0.480 266,137 126,240 0.4743 0.421 0.417 0.421 0.417 0.426 300,042 0.4207 0.00%
2009-10-19 0 0.475 0.470 0.475 0.470 0.480 139,000 66,150 0.4759 0.421 0.417 0.421 0.417 0.426 156,708 0.4221 0.00%
2009-10-16 0 0.475 0.470 0.480 0.475 0.475 200,000 95,000 0.4750 0.421 0.417 0.426 0.421 0.421 225,479 0.4213 0.00%
2009-10-15 0 0.475 0.465 0.480 0.460 0.480 167,174 78,869 0.4718 0.421 0.412 0.426 0.408 0.426 188,471 0.4185 1.06%
2009-10-14 0 0.470 0.460 0.470 0.460 0.480 462,109 219,008 0.4739 0.417 0.408 0.417 0.408 0.426 520,979 0.4204 -1.05%
2009-10-13 0 0.475 0.460 0.475 0.455 0.490 292,000 138,630 0.4748 0.421 0.408 0.421 0.404 0.435 329,199 0.4211 0.00%
2009-10-12 0 0.475 0.450 0.475 0.455 0.475 216,000 100,320 0.4644 0.421 0.399 0.421 0.404 0.421 243,517 0.4120 1.06%
2009-10-09 0 0.470 0.450 0.470 0.450 0.470 14,273 6,460 0.4526 0.417 0.399 0.417 0.399 0.417 16,091 0.4015 4.44%
2009-10-08 0 0.450 0.445 0.470 0.450 0.450 224,000 100,800 0.4500 0.399 0.395 0.417 0.399 0.399 252,537 0.3992 -2.17%
2009-10-07 0 0.460 0.455 0.470 0.455 0.490 206,027 94,731 0.4598 0.408 0.404 0.417 0.404 0.435 232,274 0.4078 -2.13%
2009-10-06 0 0.470 0.455 0.470 0.435 0.470 504,326 224,164 0.4445 0.417 0.404 0.417 0.386 0.417 568,575 0.3943 6.82%
2009-10-05 0 0.440 0.430 0.450 - - 68 28 0.4118 0.390 0.381 0.399 - - 77 0.3652 0.00%
2009-10-02 0 0.440 0.435 0.445 0.430 0.445 616,000 269,650 0.4377 0.390 0.386 0.395 0.381 0.395 694,475 0.3883 -2.22%
2009-09-30 0 0.450 0.440 0.450 0.450 0.450 40,000 18,000 0.4500 0.399 0.390 0.399 0.399 0.399 45,096 0.3992 0.00%
2009-09-29 0 0.450 0.440 0.450 0.435 0.450 794,000 353,320 0.4450 0.399 0.390 0.399 0.386 0.399 895,152 0.3947 0.00%
2009-09-28 0 0.450 0.440 0.450 0.445 0.450 488,000 218,900 0.4486 0.399 0.390 0.399 0.395 0.399 550,169 0.3979 -1.10%
2009-09-25 0 0.455 0.455 0.460 0.450 0.465 570,000 261,640 0.4590 0.404 0.404 0.408 0.399 0.412 642,615 0.4071 0.00%
2009-09-24 0 0.455 0.450 0.455 0.455 0.455 488,136 222,848 0.4565 0.404 0.399 0.404 0.404 0.404 550,322 0.4049 -3.19%
2009-09-23 0 0.470 0.465 0.480 0.465 0.495 3,485,036 1,659,611 0.4762 0.417 0.412 0.426 0.412 0.439 3,929,012 0.4224 -7.84%
2009-09-22 0 0.510 0.500 0.510 0.500 0.510 454,000 228,180 0.5026 0.452 0.444 0.452 0.444 0.452 511,837 0.4458 0.00%
2009-09-21 0 0.510 0.500 0.510 0.500 0.510 80,000 40,200 0.5025 0.452 0.444 0.452 0.444 0.452 90,192 0.4457 -1.92%
2009-09-18 0 0.520 0.500 0.520 0.500 0.520 140,000 70,500 0.5036 0.461 0.444 0.461 0.444 0.461 157,835 0.4467 0.00%
2009-09-17 0 0.520 0.510 0.520 0.500 0.520 106,000 53,940 0.5089 0.461 0.452 0.461 0.444 0.461 119,504 0.4514 0.00%
2009-09-16 0 0.520 0.500 0.520 0.500 0.520 294,225 150,248 0.5107 0.461 0.444 0.461 0.444 0.461 331,708 0.4530 0.00%
2009-09-15 0 0.520 0.510 0.520 0.510 0.520 94,000 47,960 0.5102 0.461 0.452 0.461 0.452 0.461 105,975 0.4526 0.00%
2009-09-14 0 0.520 0.490 0.520 0.500 0.520 200,000 101,080 0.5054 0.461 0.435 0.461 0.444 0.461 225,479 0.4483 0.00%
2009-09-11 0 0.520 0.500 0.520 0.500 0.520 324,014 164,027 0.5062 0.461 0.444 0.461 0.444 0.461 365,292 0.4490 0.00%
2009-09-10 0 0.520 0.510 0.520 0.500 0.520 279,000 142,140 0.5095 0.461 0.452 0.461 0.444 0.461 314,543 0.4519 4.00%
2009-09-09 0 0.500 0.500 0.520 0.500 0.520 486,000 244,320 0.5027 0.444 0.444 0.461 0.444 0.461 547,914 0.4459 -3.85%
2009-09-08 0 0.520 0.500 0.520 0.500 0.520 1,558,676 785,061 0.5037 0.461 0.444 0.461 0.444 0.461 1,757,244 0.4468 4.00%
2009-09-07 0 0.500 0.485 0.500 0.490 0.500 130,547 63,977 0.4901 0.444 0.430 0.444 0.435 0.444 147,178 0.4347 0.00%
2009-09-04 0 0.500 0.490 0.500 0.485 0.500 192,000 95,070 0.4952 0.444 0.435 0.444 0.430 0.444 216,460 0.4392 0.00%
2009-09-03 0 0.500 0.495 0.500 0.480 0.500 760,000 373,010 0.4908 0.444 0.439 0.444 0.426 0.444 856,820 0.4353 -1.96%
2009-09-02 0 0.550 0.520 0.550 0.520 0.550 1,449,000 773,490 0.5338 0.452 0.428 0.452 0.428 0.452 1,761,721 0.4391 1.85%
2009-09-01 0 0.540 0.540 0.550 0.540 0.550 60,014 32,808 0.5467 0.444 0.444 0.452 0.444 0.452 72,966 0.4496 -3.57%
2009-08-31 0 0.560 0.540 0.560 0.540 0.570 534,000 294,020 0.5506 0.461 0.444 0.461 0.444 0.469 649,247 0.4529 -1.75%
2009-08-28 0 0.570 0.550 0.570 0.530 0.570 3,676,000 2,010,740 0.5470 0.469 0.452 0.469 0.436 0.469 4,469,348 0.4499 3.64%
2009-08-27 0 0.550 0.530 0.550 0.530 0.550 812,000 436,200 0.5372 0.452 0.436 0.452 0.436 0.452 987,244 0.4418 -1.79%
2009-08-26 0 0.560 0.550 0.560 0.530 0.560 549,226 300,723 0.5475 0.461 0.452 0.461 0.436 0.461 667,759 0.4503 1.82%
2009-08-25 0 0.550 0.530 0.550 0.540 0.550 490,000 267,420 0.5458 0.452 0.436 0.452 0.444 0.452 595,751 0.4489 0.00%
2009-08-24 0 0.550 0.530 0.550 0.530 0.550 831,685 446,343 0.5367 0.452 0.436 0.452 0.436 0.452 1,011,178 0.4414 1.85%
2009-08-21 0 0.540 0.520 0.540 0.520 0.540 480,000 250,020 0.5209 0.444 0.428 0.444 0.428 0.444 583,593 0.4284 3.85%
2009-08-20 0 0.520 0.510 0.520 0.520 0.530 929,000 484,050 0.5210 0.428 0.419 0.428 0.428 0.436 1,129,495 0.4286 1.96%
2009-08-19 0 0.510 0.510 0.520 0.510 0.530 660,054 339,626 0.5145 0.419 0.419 0.428 0.419 0.436 802,506 0.4232 -3.77%
2009-08-18 0 0.530 0.520 0.530 0.520 0.540 1,016,000 529,300 0.5210 0.436 0.428 0.436 0.428 0.444 1,235,271 0.4285 -1.85%
2009-08-17 0 0.540 0.520 0.540 0.520 0.540 896,000 477,400 0.5328 0.444 0.428 0.444 0.428 0.444 1,089,373 0.4382 -1.82%
2009-08-14 0 0.550 0.530 0.550 0.530 0.550 156,000 84,200 0.5397 0.452 0.436 0.452 0.436 0.452 189,668 0.4439 1.85%
2009-08-13 0 0.540 0.540 0.550 0.530 0.550 579,024 314,182 0.5426 0.444 0.444 0.452 0.436 0.452 703,988 0.4463 -1.82%
2009-08-12 0 0.550 0.530 0.550 0.530 0.550 724,000 386,520 0.5339 0.452 0.436 0.452 0.436 0.452 880,252 0.4391 0.00%
2009-08-11 0 0.550 0.540 0.550 0.530 0.550 290,000 156,420 0.5394 0.452 0.444 0.452 0.436 0.452 352,587 0.4436 3.77%
2009-08-10 0 0.530 0.530 0.540 0.530 0.550 376,000 203,940 0.5424 0.436 0.436 0.444 0.436 0.452 457,148 0.4461 0.00%
2009-08-07 0 0.530 0.530 0.540 0.530 0.540 659,000 354,480 0.5379 0.436 0.436 0.444 0.436 0.444 801,224 0.4424 -3.64%
2009-08-06 0 0.550 0.540 0.550 0.540 0.550 708,235 383,860 0.5420 0.452 0.444 0.452 0.444 0.452 861,085 0.4458 0.00%
2009-08-05 0 0.550 0.530 0.550 0.530 0.550 1,057,419 569,490 0.5386 0.452 0.436 0.452 0.436 0.452 1,285,629 0.4430 1.85%
2009-08-04 0 0.540 0.540 0.550 0.540 0.560 2,510,258 1,368,532 0.5452 0.444 0.444 0.452 0.444 0.461 3,052,017 0.4484 -1.82%
2009-08-03 0 0.550 0.540 0.550 0.540 0.550 492,000 269,740 0.5483 0.452 0.444 0.452 0.444 0.452 598,183 0.4509 -1.79%
2009-07-31 0 0.560 0.550 0.560 0.540 0.570 1,781,137 983,810 0.5523 0.461 0.452 0.461 0.444 0.469 2,165,539 0.4543 1.82%
2009-07-30 0 0.550 0.540 0.550 0.540 0.550 574,000 312,440 0.5443 0.452 0.444 0.452 0.444 0.452 697,880 0.4477 0.00%
2009-07-29 0 0.550 0.540 0.550 0.540 0.560 1,346,000 739,360 0.5493 0.452 0.444 0.452 0.444 0.461 1,636,491 0.4518 -3.51%
2009-07-28 0 0.570 0.560 0.570 0.550 0.580 3,657,000 2,072,050 0.5666 0.469 0.461 0.469 0.452 0.477 4,446,247 0.4660 3.64%
2009-07-27 0 0.550 0.540 0.550 0.530 0.550 1,142,000 616,890 0.5402 0.452 0.444 0.452 0.436 0.452 1,388,464 0.4443 1.85%
2009-07-24 0 0.540 0.530 0.540 0.530 0.540 1,850,000 985,500 0.5327 0.444 0.436 0.444 0.436 0.444 2,249,264 0.4381 0.00%
2009-07-23 0 0.540 0.530 0.540 0.520 0.540 1,150,060 605,249 0.5263 0.444 0.436 0.444 0.428 0.444 1,398,264 0.4329 3.85%
2009-07-22 0 0.520 0.510 0.520 0.520 0.530 1,094,000 569,260 0.5203 0.428 0.419 0.428 0.428 0.436 1,330,105 0.4280 0.00%
2009-07-21 0 0.520 0.510 0.520 0.510 0.520 1,620,122 830,060 0.5123 0.428 0.419 0.428 0.419 0.428 1,969,774 0.4214 0.00%
2009-07-20 0 0.520 0.510 0.520 0.510 0.520 314,738 161,802 0.5141 0.428 0.419 0.428 0.419 0.428 382,664 0.4228 0.00%
2009-07-17 0 0.520 0.510 0.520 0.500 0.520 3,118,128 1,573,782 0.5047 0.428 0.419 0.428 0.411 0.428 3,791,077 0.4151 0.00%
2009-07-16 0 0.520 0.510 0.520 0.510 0.530 2,033,646 1,040,930 0.5119 0.428 0.419 0.428 0.419 0.436 2,472,544 0.4210 -1.89%
2009-07-15 0 0.530 0.510 0.530 0.510 0.530 960,060 496,429 0.5171 0.436 0.419 0.436 0.419 0.436 1,167,258 0.4253 1.92%
2009-07-14 0 0.520 0.500 0.520 0.495 0.520 1,863,219 939,608 0.5043 0.428 0.411 0.428 0.407 0.428 2,265,336 0.4148 0.00%
2009-07-13 0 0.520 0.500 0.510 0.495 0.520 1,454,000 742,480 0.5106 0.428 0.411 0.419 0.407 0.428 1,767,800 0.4200 0.00%
2009-07-10 0 0.520 0.520 0.530 0.500 0.570 8,612,377 4,594,248 0.5334 0.428 0.428 0.436 0.411 0.469 10,471,085 0.4388 8.33%
2009-07-09 0 0.480 0.480 0.490 0.480 0.495 990,411 486,159 0.4909 0.395 0.395 0.403 0.395 0.407 1,204,160 0.4037 -2.04%
2009-07-08 0 0.490 0.480 0.490 0.465 0.490 902,060 430,526 0.4773 0.403 0.395 0.403 0.382 0.403 1,096,741 0.3926 2.08%
2009-07-07 0 0.480 0.470 0.490 0.480 0.490 406,000 198,540 0.4890 0.395 0.387 0.403 0.395 0.403 493,622 0.4022 -3.03%
2009-07-06 0 0.495 0.480 0.495 0.480 0.495 182,000 88,110 0.4841 0.407 0.395 0.407 0.395 0.407 221,279 0.3982 2.06%
2009-07-03 0 0.485 0.470 0.490 0.465 0.485 80,000 38,000 0.4750 0.399 0.387 0.403 0.382 0.399 97,265 0.3907 1.04%
2009-07-02 0 0.480 0.465 0.485 0.480 0.500 1,102,000 538,340 0.4885 0.395 0.382 0.399 0.395 0.411 1,339,832 0.4018 -2.04%
2009-06-30 0 0.490 0.480 0.495 0.480 0.530 1,444,000 713,340 0.4940 0.403 0.395 0.407 0.395 0.436 1,755,642 0.4063 -2.00%
2009-06-29 0 0.500 0.485 0.500 0.455 0.510 2,685,000 1,284,550 0.4784 0.411 0.399 0.411 0.374 0.419 3,264,472 0.3935 9.89%
2009-06-26 0 0.455 0.455 0.460 0.450 0.450 748,000 336,600 0.4500 0.374 0.374 0.378 0.370 0.370 909,432 0.3701 2.25%
2009-06-25 0 0.445 0.445 0.455 0.445 0.455 577,095 259,385 0.4495 0.366 0.366 0.374 0.366 0.374 701,643 0.3697 -3.26%
2009-06-24 0 0.460 0.455 0.460 0.440 0.460 730,000 332,440 0.4554 0.378 0.374 0.378 0.362 0.378 887,547 0.3746 4.55%
2009-06-23 0 0.440 0.440 0.445 0.435 0.440 370,000 162,750 0.4399 0.362 0.362 0.366 0.358 0.362 449,853 0.3618 -2.22%
2009-06-22 0 0.450 0.435 0.450 0.440 0.465 123,505 55,492 0.4493 0.370 0.358 0.370 0.362 0.382 150,160 0.3696 1.12%
2009-06-19 0 0.445 0.445 0.450 0.440 0.450 772,000 344,100 0.4457 0.366 0.366 0.370 0.362 0.370 938,612 0.3666 0.00%
2009-06-18 0 0.445 0.450 0.455 0.445 0.450 124,000 55,570 0.4481 0.366 0.370 0.374 0.366 0.370 150,761 0.3686 0.00%
2009-06-17 0 0.445 0.445 0.460 0.440 0.460 440,000 199,350 0.4531 0.366 0.366 0.378 0.362 0.378 534,960 0.3726 0.00%
2009-06-16 0 0.445 0.445 0.450 0.445 0.445 290,027 129,061 0.4450 0.366 0.366 0.370 0.366 0.366 352,620 0.3660 -1.11%
2009-06-15 0 0.450 0.450 0.460 0.445 0.450 204,273 91,896 0.4499 0.370 0.370 0.378 0.366 0.370 248,359 0.3700 -3.23%
2009-06-12 0 0.465 0.460 0.465 0.455 0.465 216,136 99,000 0.4580 0.382 0.378 0.382 0.374 0.382 262,782 0.3767 2.20%
2009-06-11 0 0.455 0.455 0.460 0.450 0.455 175,409 79,730 0.4545 0.374 0.374 0.378 0.370 0.374 213,265 0.3739 1.11%
2009-06-10 0 0.450 0.450 0.455 0.450 0.455 308,000 138,750 0.4505 0.370 0.370 0.374 0.370 0.374 374,472 0.3705 0.00%
2009-06-09 0 0.450 0.450 0.455 0.450 0.460 280,000 126,020 0.4501 0.370 0.370 0.374 0.370 0.378 340,429 0.3702 0.00%
2009-06-08 0 0.450 0.450 0.460 0.450 0.460 290,685 132,225 0.4549 0.370 0.370 0.378 0.370 0.378 353,420 0.3741 -1.10%
2009-06-05 0 0.455 0.455 0.460 0.450 0.460 780,928 355,090 0.4547 0.374 0.374 0.378 0.370 0.378 949,467 0.3740 0.00%
2009-06-04 0 0.455 0.450 0.455 0.450 0.460 270,000 122,460 0.4536 0.374 0.370 0.374 0.370 0.378 328,271 0.3730 -1.09%
2009-06-03 0 0.460 0.460 0.465 0.460 0.470 1,474,068 686,390 0.4656 0.378 0.378 0.382 0.378 0.387 1,792,199 0.3830 0.00%
2009-06-02 0 0.460 0.460 0.465 0.460 0.475 1,582,000 738,140 0.4666 0.378 0.378 0.382 0.378 0.391 1,923,424 0.3838 -3.16%
2009-06-01 0 0.475 0.465 0.475 0.445 0.480 1,274,451 599,422 0.4703 0.391 0.382 0.391 0.366 0.395 1,549,501 0.3868 5.56%
2009-05-29 0 0.450 0.450 0.460 0.450 0.460 737,545 336,726 0.4565 0.370 0.370 0.378 0.370 0.378 896,721 0.3755 -2.17%
2009-05-27 0 0.460 0.450 0.460 0.435 0.465 3,396,000 1,540,090 0.4535 0.378 0.370 0.378 0.358 0.382 4,128,919 0.3730 4.55%
2009-05-26 0 0.440 0.425 0.445 0.430 0.445 318,136 138,596 0.4357 0.362 0.350 0.366 0.354 0.366 386,796 0.3583 2.33%
2009-05-25 0 0.430 0.430 0.440 0.425 0.430 90,000 38,500 0.4278 0.354 0.354 0.362 0.350 0.354 109,424 0.3518 1.18%
2009-05-22 0 0.425 0.425 0.430 0.425 0.430 598,136 254,755 0.4259 0.350 0.350 0.354 0.350 0.354 727,225 0.3503 -4.49%
2009-05-21 0 0.445 0.435 0.445 0.420 0.450 1,068,136 463,476 0.4339 0.366 0.358 0.366 0.345 0.370 1,298,659 0.3569 3.49%
2009-05-20 0 0.430 0.420 0.430 0.420 0.430 560,000 236,200 0.4218 0.354 0.345 0.354 0.345 0.354 680,858 0.3469 2.38%
2009-05-19 0 0.420 0.420 0.425 0.405 0.420 988,684 410,774 0.4155 0.345 0.345 0.350 0.333 0.345 1,202,060 0.3417 3.70%
2009-05-18 0 0.405 0.405 0.415 0.390 0.405 362,000 144,110 0.3981 0.333 0.333 0.341 0.321 0.333 440,126 0.3274 2.53%
2009-05-15 0 0.395 0.395 0.405 0.390 0.410 994,000 400,040 0.4025 0.325 0.325 0.333 0.321 0.337 1,208,523 0.3310 -1.25%
2009-05-14 0 0.400 0.400 0.405 0.390 0.400 750,000 297,550 0.3967 0.329 0.329 0.333 0.321 0.329 911,864 0.3263 0.00%
2009-05-13 0 0.400 0.400 0.405 0.390 0.405 600,000 239,750 0.3996 0.329 0.329 0.333 0.321 0.333 729,491 0.3287 0.00%
2009-05-12 0 0.400 0.395 0.400 0.400 0.420 548,000 220,240 0.4019 0.329 0.325 0.329 0.329 0.345 666,268 0.3306 -2.44%
2009-05-11 0 0.410 0.405 0.415 0.395 0.420 1,859,000 757,665 0.4076 0.337 0.333 0.341 0.325 0.345 2,260,206 0.3352 2.50%
2009-05-08 0 0.400 0.390 0.400 0.390 0.405 734,000 289,480 0.3944 0.329 0.321 0.329 0.321 0.333 892,411 0.3244 1.27%
2009-05-07 0 0.395 0.390 0.395 0.375 0.400 700,000 277,130 0.3959 0.325 0.321 0.325 0.308 0.329 851,073 0.3256 -1.25%
2009-05-06 0 0.400 0.395 0.400 0.380 0.400 648,000 253,750 0.3916 0.329 0.325 0.329 0.313 0.329 787,850 0.3221 6.67%
2009-05-05 0 0.375 0.370 0.385 0.375 0.395 1,494,273 573,631 0.3839 0.308 0.304 0.317 0.308 0.325 1,816,764 0.3157 -2.60%
2009-05-04 0 0.385 0.380 0.385 0.375 0.390 1,421,274 545,759 0.3840 0.317 0.313 0.317 0.308 0.321 1,728,011 0.3158 4.05%
2009-04-30 0 0.370 0.375 0.380 0.370 0.395 680,000 258,350 0.3799 0.304 0.308 0.313 0.304 0.325 826,756 0.3125 -3.90%
2009-04-29 0 0.385 0.345 0.385 0.335 0.385 204,000 69,370 0.3400 0.317 0.284 0.317 0.276 0.317 248,027 0.2797 10.00%
2009-04-28 0 0.350 0.370 0.375 0.345 0.350 300,000 104,500 0.3483 0.288 0.304 0.308 0.284 0.288 364,745 0.2865 -1.41%
2009-04-27 0 0.355 0.355 0.360 0.355 0.355 146,000 51,830 0.3550 0.292 0.292 0.296 0.292 0.292 177,509 0.2920 -1.39%
2009-04-24 0 0.360 0.360 0.365 0.360 0.360 100,000 36,000 0.3600 0.296 0.296 0.300 0.296 0.296 121,582 0.2961 -1.37%
2009-04-23 0 0.365 0.355 0.365 - - 0 0 - 0.300 0.292 0.300 - - 0 - -1.35%
2009-04-22 0 0.370 0.355 0.370 0.350 0.370 296,000 105,300 0.3557 0.304 0.292 0.304 0.288 0.304 359,882 0.2926 7.25%
2009-04-21 0 0.345 0.365 0.370 0.345 0.350 330,000 114,050 0.3456 0.284 0.300 0.304 0.284 0.288 401,220 0.2843 -6.76%
2009-04-20 0 0.370 0.375 0.380 0.370 0.370 206,000 76,220 0.3700 0.304 0.308 0.313 0.304 0.304 250,459 0.3043 0.00%
2009-04-17 0 0.370 0.375 0.380 0.365 0.390 320,000 118,850 0.3714 0.304 0.308 0.313 0.300 0.321 389,062 0.3055 -2.63%
2009-04-16 0 0.380 0.375 0.380 0.370 0.390 630,000 238,400 0.3784 0.313 0.308 0.313 0.304 0.321 765,965 0.3112 0.00%
2009-04-15 0 0.380 0.375 0.390 0.380 0.380 460,000 174,800 0.3800 0.313 0.308 0.321 0.313 0.313 559,276 0.3125 -2.56%
2009-04-14 0 0.390 0.365 0.390 0.340 0.400 1,290,000 476,560 0.3694 0.321 0.300 0.321 0.280 0.329 1,568,406 0.3038 1.30%
2009-04-09 0 0.385 0.350 0.385 0.390 0.390 30,000 11,700 0.3900 0.317 0.288 0.317 0.321 0.321 36,475 0.3208 -1.28%
2009-04-08 0 0.390 0.385 0.390 0.350 0.390 6,146,438 2,312,969 0.3763 0.321 0.317 0.321 0.288 0.321 7,472,951 0.3095 9.86%
2009-04-07 0 0.355 0.335 0.360 0.310 0.355 674,000 221,630 0.3288 0.292 0.276 0.296 0.255 0.292 819,461 0.2705 14.52%
2009-04-06 0 0.310 0.305 0.320 0.300 0.310 256,136 78,699 0.3073 0.255 0.251 0.263 0.247 0.255 311,415 0.2527 1.64%
2009-04-03 0 0.305 0.305 0.310 0.300 0.305 302,137 91,138 0.3016 0.251 0.251 0.255 0.247 0.251 367,344 0.2481 1.67%
2009-04-02 0 0.300 0.305 0.310 0.300 0.310 438,000 132,220 0.3019 0.247 0.251 0.255 0.247 0.255 532,528 0.2483 0.00%
2009-04-01 0 0.300 0.290 0.310 0.300 0.300 374,000 112,200 0.3000 0.247 0.239 0.255 0.247 0.247 454,716 0.2467 1.69%
2009-03-31 0 0.295 0.290 0.300 0.295 0.295 204,137 60,218 0.2950 0.243 0.239 0.247 0.243 0.243 248,193 0.2426 -1.67%
2009-03-30 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 0.247 0.239 0.247 0.247 0.247 243,164 0.2467 1.69%
2009-03-27 0 0.295 0.290 0.295 0.290 0.295 106,027 31,207 0.2943 0.243 0.239 0.243 0.239 0.243 128,910 0.2421 0.00%
2009-03-26 0 0.295 0.285 0.295 0.290 0.295 324,000 93,970 0.2900 0.243 0.234 0.243 0.239 0.243 393,925 0.2385 1.72%
2009-03-25 0 0.290 0.295 0.300 0.290 0.290 200,000 58,000 0.2900 0.239 0.243 0.247 0.239 0.239 243,164 0.2385 0.00%
2009-03-24 0 0.290 0.290 0.300 0.290 0.300 106,000 30,800 0.2906 0.239 0.239 0.247 0.239 0.247 128,877 0.2390 -3.33%
2009-03-23 0 0.300 0.295 0.300 0.290 0.300 72,000 20,900 0.2903 0.247 0.243 0.247 0.239 0.247 87,539 0.2388 1.69%
2009-03-20 0 0.295 0.285 0.300 - - 0 0 - 0.243 0.234 0.247 - - 0 - 1.72%
2009-03-19 0 0.290 0.280 0.295 - - 0 0 - 0.239 0.230 0.243 - - 0 - 1.75%
2009-03-18 0 0.285 0.280 0.300 - - 0 0 - 0.234 0.230 0.247 - - 0 - 0.00%
2009-03-17 0 0.285 0.280 0.300 0.280 0.285 336,000 94,980 0.2827 0.234 0.230 0.247 0.230 0.234 408,515 0.2325 1.79%
2009-03-16 0 0.280 0.280 0.290 0.275 0.275 20,000 5,500 0.2750 0.230 0.230 0.239 0.226 0.226 24,316 0.2262 1.82%
2009-03-13 0 0.275 0.275 0.295 0.275 0.295 98,000 27,950 0.2852 0.226 0.226 0.243 0.226 0.243 119,150 0.2346 -3.51%
2009-03-12 0 0.285 0.280 0.300 - - 0 0 - 0.234 0.230 0.247 - - 0 - 0.00%
2009-03-11 0 0.285 0.275 0.285 0.275 0.285 298,000 84,050 0.2820 0.234 0.226 0.234 0.226 0.234 362,314 0.2320 0.00%
2009-03-10 0 0.285 0.285 0.295 0.280 0.285 538,000 152,090 0.2827 0.234 0.234 0.243 0.230 0.234 654,110 0.2325 0.00%
2009-03-09 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 0.234 0.234 0.247 0.234 0.234 12,158 0.2344 -5.00%
2009-03-06 0 0.300 0.290 0.300 0.290 0.300 272,000 79,900 0.2938 0.247 0.239 0.247 0.239 0.247 330,703 0.2416 0.00%
2009-03-05 0 0.300 0.295 0.300 0.295 0.300 220,000 65,600 0.2982 0.247 0.243 0.247 0.243 0.247 267,480 0.2453 0.00%
2009-03-04 0 0.300 0.285 0.300 0.295 0.300 240,000 71,000 0.2958 0.247 0.234 0.247 0.243 0.247 291,796 0.2433 0.00%
2009-03-03 0 0.300 0.290 0.300 0.290 0.300 190,000 56,500 0.2974 0.247 0.239 0.247 0.239 0.247 231,005 0.2446 0.00%
2009-03-02 0 0.300 0.285 0.305 0.280 0.320 592,000 174,450 0.2947 0.247 0.234 0.251 0.230 0.263 719,764 0.2424 5.26%
2009-02-27 0 0.285 0.285 0.295 0.285 0.295 144,068 41,838 0.2904 0.234 0.234 0.243 0.234 0.243 175,161 0.2389 -1.72%
2009-02-26 0 0.290 0.290 0.305 0.290 0.290 80,000 23,200 0.2900 0.239 0.239 0.251 0.239 0.239 97,265 0.2385 -4.92%
2009-02-25 0 0.305 0.300 0.305 0.285 0.310 1,653,000 482,400 0.2918 0.251 0.247 0.251 0.234 0.255 2,009,748 0.2400 0.00%
2009-02-24 0 0.305 0.290 0.305 0.290 0.305 318,000 93,900 0.2953 0.251 0.239 0.251 0.239 0.251 386,630 0.2429 1.67%
2009-02-23 0 0.300 0.295 0.300 0.300 0.300 250,000 75,000 0.3000 0.247 0.243 0.247 0.247 0.247 303,955 0.2467 0.00%
2009-02-20 0 0.300 0.290 0.305 - - 109 29 0.2661 0.247 0.239 0.251 - - 133 0.2188 0.00%
2009-02-19 0 0.300 0.295 0.310 0.290 0.300 62,000 18,530 0.2989 0.247 0.243 0.255 0.239 0.247 75,381 0.2458 0.00%
2009-02-18 0 0.300 0.300 0.310 0.295 0.310 400,000 119,520 0.2988 0.247 0.247 0.255 0.243 0.255 486,327 0.2458 1.69%
2009-02-17 0 0.295 0.295 0.300 0.290 0.300 838,059 248,458 0.2965 0.243 0.243 0.247 0.239 0.247 1,018,927 0.2438 -4.84%
2009-02-16 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.255 0.251 0.259 0.255 0.255 121,582 0.2550 3.33%
2009-02-13 0 0.300 0.300 0.315 0.290 0.315 74,273 22,884 0.3081 0.247 0.247 0.259 0.239 0.259 90,302 0.2534 0.00%
2009-02-12 0 0.300 0.300 0.320 0.295 0.300 263,095 78,657 0.2990 0.247 0.247 0.263 0.243 0.247 319,876 0.2459 -3.23%
2009-02-11 0 0.310 0.300 0.310 - - 164 46 0.2805 0.255 0.247 0.255 - - 199 0.2307 0.00%
2009-02-10 0 0.310 0.310 0.320 0.310 0.310 30,273 9,379 0.3098 0.255 0.255 0.263 0.255 0.255 36,806 0.2548 0.00%
2009-02-09 0 0.310 0.300 0.320 - - 2,082 613 0.2944 0.255 0.247 0.263 - - 2,531 0.2422 3.33%
2009-02-06 0 0.300 0.300 0.320 - - 37 10 0.2703 0.247 0.247 0.263 - - 45 0.2223 0.00%
2009-02-05 0 0.300 0.295 0.310 0.300 0.300 151,583 45,443 0.2998 0.247 0.243 0.255 0.247 0.247 184,297 0.2466 -3.23%
2009-02-04 0 0.310 0.300 0.310 0.300 0.310 51,000 15,580 0.3055 0.255 0.247 0.255 0.247 0.255 62,007 0.2513 3.33%
2009-02-03 0 0.300 0.300 0.320 0.300 0.305 224,000 68,420 0.3054 0.247 0.247 0.263 0.247 0.251 272,343 0.2512 0.00%
2009-02-02 0 0.300 0.305 0.310 0.295 0.295 4,000 1,180 0.2950 0.247 0.251 0.255 0.243 0.243 4,863 0.2426 1.69%
2009-01-30 0 0.295 0.295 0.310 0.295 0.295 100,000 29,500 0.2950 0.243 0.243 0.255 0.243 0.243 121,582 0.2426 0.00%
2009-01-29 0 0.295 0.295 0.320 0.295 0.295 50,000 14,750 0.2950 0.243 0.243 0.263 0.243 0.243 60,791 0.2426 -1.67%
2009-01-23 0 0.300 0.300 0.320 - - 0 0 - 0.247 0.247 0.263 - - 0 - 1.69%
2009-01-22 0 0.295 0.290 0.315 - - 0 0 - 0.243 0.239 0.259 - - 0 - 1.72%
2009-01-21 0 0.290 0.290 0.305 0.290 0.300 132,547 39,426 0.2974 0.239 0.239 0.251 0.239 0.247 161,153 0.2446 1.75%
2009-01-20 0 0.285 0.285 0.300 0.285 0.315 172,000 49,230 0.2862 0.234 0.234 0.247 0.234 0.259 209,121 0.2354 -5.00%
2009-01-19 0 0.300 0.295 0.320 0.300 0.300 144,000 43,200 0.3000 0.247 0.243 0.263 0.247 0.247 175,078 0.2467 -6.25%
2009-01-16 0 0.320 0.295 0.320 0.300 0.320 58,000 17,980 0.3100 0.263 0.243 0.263 0.247 0.263 70,517 0.2550 6.67%
2009-01-15 0 0.300 0.300 0.320 0.300 0.300 306,000 91,800 0.3000 0.247 0.247 0.263 0.247 0.247 372,040 0.2467 0.00%
2009-01-14 0 0.300 0.300 0.315 0.300 0.310 203,000 61,590 0.3034 0.247 0.247 0.259 0.247 0.255 246,811 0.2495 -3.23%
2009-01-13 0 0.310 0.310 0.315 0.300 0.320 662,000 205,500 0.3104 0.255 0.255 0.259 0.247 0.263 804,872 0.2553 3.33%
2009-01-12 0 0.300 0.300 0.320 0.300 0.310 142,000 43,000 0.3028 0.247 0.247 0.263 0.247 0.255 172,646 0.2491 -3.23%
2009-01-09 0 0.310 0.310 0.325 0.300 0.320 510,000 159,220 0.3122 0.255 0.255 0.267 0.247 0.263 620,067 0.2568 5.08%
2009-01-08 0 0.295 0.290 0.310 0.290 0.295 818,000 237,780 0.2907 0.243 0.239 0.255 0.239 0.243 994,539 0.2391 -1.67%
2009-01-07 0 0.300 0.305 0.315 0.300 0.315 3,100,137 950,488 0.3066 0.247 0.251 0.259 0.247 0.259 3,769,203 0.2522 -7.69%
2009-01-06 0 0.325 0.310 0.325 0.330 0.330 52,000 16,660 0.3204 0.267 0.255 0.267 0.271 0.271 63,223 0.2635 4.84%
2009-01-05 0 0.310 0.310 0.320 0.310 0.315 606,410 189,499 0.3125 0.255 0.255 0.263 0.255 0.259 737,284 0.2570 3.33%
2009-01-02 0 0.300 0.300 0.310 0.300 0.300 44,000 13,200 0.3000 0.247 0.247 0.255 0.247 0.247 53,496 0.2467 0.00%
2008-12-31 0 0.300 0.295 0.300 0.300 0.300 80,000 24,000 0.3000 0.247 0.243 0.247 0.247 0.247 97,265 0.2467 1.69%
2008-12-30 0 0.295 0.295 0.300 0.295 0.300 368,409 110,398 0.2997 0.243 0.243 0.247 0.243 0.247 447,918 0.2465 -1.67%
2008-12-29 0 0.300 0.295 0.300 0.290 0.300 528,000 156,650 0.2967 0.247 0.243 0.247 0.239 0.247 641,952 0.2440 0.00%
2008-12-24 0 0.300 0.300 0.310 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2008-12-23 0 0.300 0.300 0.310 0.300 0.320 400,000 122,620 0.3066 0.247 0.247 0.255 0.247 0.263 486,327 0.2521 -3.23%
2008-12-22 0 0.310 0.310 0.320 0.295 0.310 364,000 110,570 0.3038 0.255 0.255 0.263 0.243 0.255 442,558 0.2498 3.33%
2008-12-19 0 0.300 0.295 0.300 0.295 0.305 2,944,000 882,930 0.2999 0.247 0.243 0.247 0.243 0.251 3,579,369 0.2467 0.00%
2008-12-18 0 0.300 0.295 0.300 0.295 0.305 1,656,041 498,051 0.3007 0.247 0.243 0.247 0.243 0.251 2,013,445 0.2474 -3.23%
2008-12-17 0 0.310 0.300 0.310 0.295 0.310 544,000 166,540 0.3061 0.255 0.247 0.255 0.243 0.255 661,405 0.2518 3.33%
2008-12-16 0 0.300 0.300 0.315 0.300 0.300 10,000 3,000 0.3000 0.247 0.247 0.259 0.247 0.247 12,158 0.2467 0.00%
2008-12-15 0 0.300 0.300 0.310 0.300 0.310 535,026 161,937 0.3027 0.247 0.247 0.255 0.247 0.255 650,494 0.2489 -9.09%
2008-12-12 0 0.330 0.320 0.330 0.300 0.330 542,007 173,732 0.3205 0.271 0.263 0.271 0.247 0.271 658,982 0.2636 1.54%
2008-12-11 0 0.325 0.320 0.330 0.325 0.335 1,346,000 439,360 0.3264 0.267 0.263 0.271 0.267 0.276 1,636,491 0.2685 4.84%
2008-12-10 0 0.310 0.300 0.320 0.310 0.330 386,000 123,320 0.3195 0.255 0.247 0.263 0.255 0.271 469,306 0.2628 -3.12%
2008-12-09 0 0.320 0.305 0.320 - - 422 118 0.2796 0.263 0.251 0.263 - - 513 0.2300 0.00%
2008-12-08 0 0.320 0.300 0.320 0.310 0.330 150,000 47,340 0.3156 0.263 0.247 0.263 0.255 0.271 182,373 0.2596 6.67%
2008-12-05 0 0.300 0.300 0.315 0.290 0.300 254,000 76,180 0.2999 0.247 0.247 0.259 0.239 0.247 308,818 0.2467 1.69%
2008-12-04 0 0.295 0.295 0.300 0.295 0.320 510,000 155,790 0.3055 0.243 0.243 0.247 0.243 0.263 620,067 0.2512 -1.67%
2008-12-03 0 0.300 0.300 0.310 0.300 0.310 140,000 42,400 0.3029 0.247 0.247 0.255 0.247 0.255 170,215 0.2491 -3.23%
2008-12-02 0 0.310 0.290 0.310 - - 0 0 - 0.255 0.239 0.255 - - 0 - 0.00%
2008-12-01 0 0.310 0.300 0.310 0.300 0.320 130,000 41,000 0.3154 0.255 0.247 0.255 0.247 0.263 158,056 0.2594 6.90%
2008-11-28 0 0.290 0.285 0.290 0.290 0.290 20,000 5,800 0.2900 0.239 0.234 0.239 0.239 0.239 24,316 0.2385 -1.69%
2008-11-27 0 0.295 0.295 0.320 0.295 0.300 167,137 49,338 0.2952 0.243 0.243 0.263 0.243 0.247 203,208 0.2428 0.00%
2008-11-26 0 0.295 0.290 0.295 0.290 0.295 158,000 46,110 0.2918 0.243 0.239 0.243 0.239 0.243 192,099 0.2400 0.00%
2008-11-25 0 0.295 0.295 0.320 0.290 0.295 30,369 8,816 0.2903 0.243 0.243 0.263 0.239 0.243 36,923 0.2388 1.72%
2008-11-24 0 0.290 0.280 0.310 - - 0 0 - 0.239 0.230 0.255 - - 0 - 0.00%
2008-11-21 0 0.290 0.290 0.305 0.290 0.290 200,000 58,000 0.2900 0.239 0.239 0.251 0.239 0.239 243,164 0.2385 -4.92%
2008-11-20 0 0.305 0.275 0.305 - - 0 0 - 0.251 0.226 0.251 - - 0 - 0.00%
2008-11-19 0 0.305 0.285 0.305 - - 136 36 0.2647 0.251 0.234 0.251 - - 165 0.2177 0.00%
2008-11-18 0 0.305 0.295 0.310 0.295 0.310 300,000 91,750 0.3058 0.251 0.243 0.255 0.243 0.255 364,745 0.2515 -4.69%
2008-11-17 0 0.320 0.300 0.320 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2008-11-14 0 0.320 0.310 0.320 0.310 0.320 127,000 39,610 0.3119 0.263 0.255 0.263 0.255 0.263 154,409 0.2565 3.23%
2008-11-13 0 0.310 0.290 0.310 0.300 0.310 36,342 10,996 0.3026 0.255 0.239 0.255 0.247 0.255 44,185 0.2489 5.08%
2008-11-12 0 0.295 0.295 0.305 0.290 0.300 546,126 161,324 0.2954 0.243 0.243 0.251 0.239 0.247 663,990 0.2430 -1.67%
2008-11-11 0 0.300 0.290 0.305 0.300 0.300 50,000 15,000 0.3000 0.247 0.239 0.251 0.247 0.247 60,791 0.2467 0.00%
2008-11-10 0 0.300 0.295 0.305 0.300 0.305 228,000 68,760 0.3016 0.247 0.243 0.251 0.247 0.251 277,207 0.2480 -1.64%
2008-11-07 0 0.305 0.285 0.305 0.300 0.305 62,000 18,610 0.3002 0.251 0.234 0.251 0.247 0.251 75,381 0.2469 0.00%
2008-11-06 0 0.305 0.290 0.305 0.290 0.315 472,000 142,330 0.3015 0.251 0.239 0.251 0.239 0.259 573,866 0.2480 -3.17%
2008-11-05 0 0.315 0.305 0.315 0.305 0.315 1,506,000 466,870 0.3100 0.259 0.251 0.259 0.251 0.259 1,831,022 0.2550 3.28%
2008-11-04 0 0.305 0.280 0.305 0.270 0.305 250,136 73,265 0.2929 0.251 0.230 0.251 0.222 0.251 304,120 0.2409 3.39%
2008-11-03 0 0.295 0.290 0.305 0.295 0.305 660,000 195,820 0.2967 0.243 0.239 0.251 0.243 0.251 802,440 0.2440 -3.28%
2008-10-31 0 0.305 0.295 0.305 0.290 0.315 564,000 168,680 0.2991 0.251 0.243 0.251 0.239 0.259 685,721 0.2460 -3.17%
2008-10-30 0 0.315 0.305 0.315 0.315 0.315 20,000 6,300 0.3150 0.259 0.251 0.259 0.259 0.259 24,316 0.2591 5.00%
2008-10-29 0 0.300 0.290 0.300 0.280 0.300 240,000 69,700 0.2904 0.247 0.239 0.247 0.230 0.247 291,796 0.2389 0.00%
2008-10-28 0 0.300 0.290 0.300 0.270 0.300 1,116,000 318,380 0.2853 0.247 0.239 0.247 0.222 0.247 1,356,853 0.2346 0.00%
2008-10-27 0 0.300 0.275 0.295 0.280 0.315 1,558,000 454,790 0.2919 0.247 0.226 0.243 0.230 0.259 1,894,245 0.2401 -13.04%
2008-10-24 0 0.345 0.315 0.345 0.315 0.350 551,000 175,330 0.3182 0.284 0.259 0.284 0.259 0.288 669,916 0.2617 -4.17%
2008-10-23 0 0.360 0.320 0.360 0.305 0.360 303,000 97,160 0.3207 0.296 0.263 0.296 0.251 0.296 368,393 0.2637 7.46%
2008-10-22 0 0.335 0.330 0.375 0.335 0.380 504,000 175,960 0.3491 0.276 0.271 0.308 0.276 0.313 612,772 0.2872 -10.67%
2008-10-21 0 0.375 0.335 0.340 0.320 0.380 1,370,021 471,967 0.3445 0.308 0.276 0.280 0.263 0.313 1,665,697 0.2833 -1.32%
2008-10-20 0 0.380 0.380 0.400 0.380 0.410 267,037 104,074 0.3897 0.313 0.313 0.329 0.313 0.337 324,668 0.3206 -5.00%
2008-10-17 0 0.400 0.390 0.395 0.395 0.425 360,000 144,540 0.4015 0.329 0.321 0.325 0.325 0.350 437,695 0.3302 2.56%
2008-10-16 0 0.390 0.390 0.425 0.380 0.455 1,630,000 673,220 0.4130 0.321 0.321 0.350 0.313 0.374 1,981,784 0.3397 -13.33%
2008-10-15 0 0.450 0.420 0.490 0.420 0.480 312,000 135,420 0.4340 0.370 0.345 0.403 0.345 0.395 379,335 0.3570 -2.17%
2008-10-14 0 0.460 0.435 0.465 0.440 0.510 122,000 55,290 0.4532 0.378 0.358 0.382 0.362 0.419 148,330 0.3728 9.52%
2008-10-13 0 0.420 0.420 0.435 0.410 0.455 889,273 378,103 0.4252 0.345 0.345 0.358 0.337 0.374 1,081,194 0.3497 -4.55%
2008-10-10 0 0.440 0.435 0.440 0.415 0.450 915,000 392,460 0.4289 0.362 0.358 0.362 0.341 0.370 1,112,474 0.3528 -6.38%
2008-10-09 0 0.470 0.465 0.470 0.445 0.480 850,000 385,380 0.4534 0.387 0.382 0.387 0.366 0.395 1,033,446 0.3729 0.00%
2008-10-08 0 0.470 0.465 0.480 0.465 0.480 780,000 367,340 0.4709 0.387 0.382 0.395 0.382 0.395 948,338 0.3874 -9.62%
2008-10-06 0 0.520 0.475 0.520 0.475 0.520 138,000 68,400 0.4957 0.428 0.391 0.428 0.391 0.428 167,783 0.4077 4.00%
2008-10-03 0 0.500 0.490 0.500 0.480 0.500 166,000 82,290 0.4957 0.411 0.403 0.411 0.395 0.411 201,826 0.4077 1.01%
2008-10-02 0 0.495 0.480 0.495 0.475 0.500 764,000 375,160 0.4910 0.407 0.395 0.407 0.391 0.411 928,885 0.4039 2.06%
2008-09-30 0 0.485 0.470 0.490 0.440 0.490 78,120 37,440 0.4793 0.399 0.387 0.403 0.362 0.403 94,980 0.3942 1.04%
2008-09-29 0 0.480 0.475 0.480 0.480 0.500 736,000 356,820 0.4848 0.395 0.391 0.395 0.395 0.411 894,842 0.3988 -4.00%
2008-09-26 0 0.500 0.495 0.500 0.485 0.500 1,374,000 669,210 0.4871 0.411 0.407 0.411 0.399 0.411 1,670,534 0.4006 2.04%
2008-09-25 0 0.490 0.475 0.490 0.475 0.500 2,902,000 1,387,720 0.4782 0.403 0.391 0.403 0.391 0.411 3,528,305 0.3933 -1.01%
2008-09-24 0 0.495 0.490 0.495 0.475 0.500 1,614,000 785,340 0.4866 0.407 0.403 0.407 0.391 0.411 1,962,331 0.4002 -1.00%
2008-09-23 0 0.500 0.490 0.510 0.500 0.520 160,000 81,200 0.5075 0.411 0.403 0.419 0.411 0.428 194,531 0.4174 0.00%
2008-09-22 0 0.500 0.500 0.510 0.500 0.540 336,000 170,940 0.5088 0.411 0.411 0.419 0.411 0.444 408,515 0.4184 2.04%
2008-09-19 0 0.490 0.490 0.500 0.490 0.500 354,000 175,360 0.4954 0.403 0.403 0.411 0.403 0.411 430,400 0.4074 0.00%
2008-09-18 0 0.490 0.475 0.490 0.400 0.490 2,182,000 947,240 0.4341 0.403 0.391 0.403 0.329 0.403 2,652,915 0.3571 -2.00%
2008-09-17 0 0.500 0.475 0.510 0.470 0.510 1,687,327 820,542 0.4863 0.411 0.391 0.419 0.387 0.419 2,051,483 0.4000 -3.85%
2008-09-16 0 0.520 0.495 0.520 0.490 0.550 1,090,000 552,190 0.5066 0.428 0.407 0.428 0.403 0.452 1,325,242 0.4167 -7.14%
2008-09-12 0 0.560 0.530 0.560 0.520 0.560 100,000 53,900 0.5390 0.461 0.436 0.461 0.428 0.461 121,582 0.4433 3.70%
2008-09-11 0 0.540 0.520 0.540 0.520 0.550 1,100,000 587,240 0.5339 0.444 0.428 0.444 0.428 0.452 1,337,400 0.4391 -1.82%
2008-09-10 0 0.550 0.540 0.560 0.540 0.550 536,000 290,440 0.5419 0.452 0.444 0.461 0.444 0.452 651,679 0.4457 -3.51%
2008-09-09 0 0.570 0.540 0.570 0.540 0.570 280,000 154,180 0.5506 0.469 0.444 0.469 0.444 0.469 340,429 0.4529 0.00%
2008-09-08 0 0.570 0.570 0.580 0.570 0.580 210,000 120,760 0.5750 0.469 0.469 0.477 0.469 0.477 255,322 0.4730 1.79%
2008-09-05 0 0.560 0.540 0.560 0.530 0.560 502,095 275,328 0.5484 0.461 0.444 0.461 0.436 0.461 610,456 0.4510 -1.75%
2008-09-04 0 0.570 0.560 0.570 0.560 0.580 845,096 478,001 0.5656 0.469 0.461 0.469 0.461 0.477 1,027,483 0.4652 -3.39%
2008-09-03 0 0.590 0.590 0.600 0.590 0.590 134,000 79,060 0.5900 0.485 0.485 0.493 0.485 0.485 162,920 0.4853 0.00%
2008-09-02 0 0.590 0.590 0.600 0.590 0.600 177,109 105,030 0.5930 0.485 0.485 0.493 0.485 0.493 215,332 0.4878 -3.28%
2008-09-01 0 0.610 0.600 0.610 0.580 0.640 761,273 463,946 0.6094 0.502 0.493 0.502 0.477 0.526 925,570 0.5013 -4.69%
2008-08-29 0 0.710 0.700 0.710 0.700 0.710 1,230,000 871,280 0.7084 0.526 0.519 0.526 0.519 0.526 1,659,022 0.5252 0.00%
2008-08-28 0 0.710 0.700 0.710 0.700 0.710 932,228 661,473 0.7096 0.526 0.519 0.526 0.519 0.526 1,257,388 0.5261 0.00%
2008-08-27 0 0.710 0.700 0.720 0.710 0.720 714,000 507,840 0.7113 0.526 0.519 0.534 0.526 0.534 963,042 0.5273 0.00%
2008-08-26 0 0.710 0.710 0.720 0.710 0.710 874,410 620,815 0.7100 0.526 0.526 0.534 0.526 0.526 1,179,403 0.5264 0.00%
2008-08-25 0 0.710 0.700 0.710 0.700 0.720 306,000 217,720 0.7115 0.526 0.519 0.526 0.519 0.534 412,732 0.5275 -1.39%
2008-08-21 0 0.720 0.700 0.720 - - 0 0 - 0.534 0.519 0.534 - - 0 - 0.00%
2008-08-20 0 0.720 0.700 0.720 0.710 0.720 205,000 146,010 0.7122 0.534 0.519 0.534 0.526 0.534 276,504 0.5281 1.41%
2008-08-19 0 0.710 0.700 0.710 0.700 0.710 456,195 322,829 0.7077 0.526 0.519 0.526 0.519 0.526 615,315 0.5247 1.43%
2008-08-18 0 0.700 0.700 0.720 0.700 0.730 530,000 374,480 0.7066 0.519 0.519 0.534 0.519 0.541 714,863 0.5238 -4.11%
2008-08-15 0 0.730 0.710 0.730 0.710 0.730 290,000 206,660 0.7126 0.541 0.526 0.541 0.526 0.541 391,152 0.5283 1.39%
2008-08-14 0 0.720 0.700 0.720 0.710 0.720 429,000 307,320 0.7164 0.534 0.519 0.534 0.526 0.534 578,634 0.5311 1.41%
2008-08-13 0 0.710 0.700 0.710 0.700 0.710 474,574 332,979 0.7016 0.526 0.519 0.526 0.519 0.526 640,105 0.5202 -1.39%
2008-08-12 0 0.720 0.710 0.720 0.700 0.720 622,000 441,520 0.7098 0.534 0.526 0.534 0.519 0.534 838,953 0.5263 0.00%
2008-08-11 0 0.720 0.710 0.720 0.700 0.720 402,000 283,120 0.7043 0.534 0.526 0.534 0.519 0.534 542,217 0.5222 1.41%
2008-08-08 0 0.710 0.700 0.710 0.700 0.710 514,000 363,500 0.7072 0.526 0.519 0.526 0.519 0.526 693,282 0.5243 0.00%
2008-08-07 0 0.710 0.700 0.710 0.710 0.730 901,000 645,130 0.7160 0.526 0.519 0.526 0.526 0.541 1,215,267 0.5309 -2.74%
2008-08-05 0 0.730 0.720 0.730 0.700 0.730 664,000 474,260 0.7142 0.541 0.534 0.541 0.519 0.541 895,602 0.5295 0.00%
2008-08-04 0 0.730 0.710 0.730 0.710 0.740 1,960,000 1,402,480 0.7156 0.541 0.526 0.541 0.526 0.549 2,643,645 0.5305 -1.35%
2008-08-01 0 0.740 0.740 0.750 0.740 0.750 498,781 371,567 0.7450 0.549 0.549 0.556 0.549 0.556 672,755 0.5523 -1.33%
2008-07-31 0 0.750 0.750 0.760 0.750 0.780 716,000 543,920 0.7597 0.556 0.556 0.563 0.556 0.578 965,740 0.5632 -1.32%
2008-07-30 0 0.760 0.740 0.760 0.740 0.780 1,678,410 1,276,711 0.7607 0.563 0.549 0.563 0.549 0.578 2,263,837 0.5640 2.70%
2008-07-29 0 0.740 0.730 0.740 0.730 0.740 434,000 318,520 0.7339 0.549 0.541 0.549 0.541 0.549 585,378 0.5441 1.37%
2008-07-28 0 0.730 0.730 0.740 0.720 0.740 145,325 106,051 0.7298 0.541 0.541 0.549 0.534 0.549 196,014 0.5410 0.00%
2008-07-25 0 0.730 0.720 0.730 0.720 0.740 842,327 611,622 0.7261 0.541 0.534 0.541 0.534 0.549 1,136,129 0.5383 -1.35%
2008-07-24 0 0.740 0.730 0.740 0.730 0.740 384,325 284,364 0.7399 0.549 0.541 0.549 0.541 0.549 518,377 0.5486 0.00%
2008-07-23 0 0.740 0.730 0.740 0.730 0.750 560,136 411,774 0.7351 0.549 0.541 0.549 0.541 0.556 755,511 0.5450 -1.33%
2008-07-22 0 0.750 0.740 0.750 0.730 0.760 524,000 388,820 0.7420 0.556 0.549 0.556 0.541 0.563 706,770 0.5501 -1.32%
2008-07-21 0 0.760 0.740 0.760 0.740 0.760 1,113,727 830,315 0.7455 0.563 0.549 0.563 0.549 0.563 1,502,193 0.5527 1.33%
2008-07-18 0 0.750 0.750 0.760 0.750 0.770 1,492,368 1,128,692 0.7563 0.556 0.556 0.563 0.556 0.571 2,012,904 0.5607 -1.32%
2008-07-17 0 0.760 0.750 0.760 0.740 0.770 2,828,137 2,124,240 0.7511 0.563 0.556 0.563 0.549 0.571 3,814,587 0.5569 -1.30%
2008-07-16 0 0.770 0.770 0.780 0.730 0.790 9,559,612 7,286,584 0.7622 0.571 0.571 0.578 0.541 0.586 12,893,989 0.5651 13.24%
2008-07-15 0 0.680 0.650 0.680 0.650 0.680 670,000 445,480 0.6649 0.504 0.482 0.504 0.482 0.504 903,695 0.4930 0.00%
2008-07-14 0 0.680 0.650 0.680 0.650 0.680 771,369 510,802 0.6622 0.504 0.482 0.504 0.482 0.504 1,040,421 0.4910 3.03%
2008-07-11 0 0.660 0.640 0.660 0.660 0.670 196,000 129,920 0.6629 0.489 0.474 0.489 0.489 0.497 264,364 0.4914 1.54%
2008-07-10 0 0.650 0.640 0.660 0.630 0.650 220,000 142,100 0.6459 0.482 0.474 0.489 0.467 0.482 296,736 0.4789 -1.52%
2008-07-09 0 0.660 0.660 0.670 0.660 0.660 478,342 315,678 0.6599 0.489 0.489 0.497 0.489 0.489 645,187 0.4893 3.13%
2008-07-08 0 0.640 0.600 0.640 0.590 0.640 346,000 210,380 0.6080 0.474 0.445 0.474 0.437 0.474 466,684 0.4508 3.23%
2008-07-07 0 0.620 0.620 0.630 0.620 0.620 140,000 86,800 0.6200 0.460 0.460 0.467 0.460 0.460 188,832 0.4597 -1.59%
2008-07-04 0 0.630 0.620 0.630 0.620 0.650 210,000 132,580 0.6313 0.467 0.460 0.467 0.460 0.482 283,248 0.4681 -3.08%
2008-07-03 0 0.650 0.620 0.650 0.620 0.650 734,273 462,838 0.6303 0.482 0.460 0.482 0.460 0.482 990,386 0.4673 -1.52%
2008-07-02 0 0.660 0.630 0.660 0.630 0.660 132,000 85,600 0.6485 0.489 0.467 0.489 0.467 0.489 178,041 0.4808 4.76%
2008-06-30 0 0.630 0.630 0.660 0.620 0.660 332,000 210,360 0.6336 0.467 0.467 0.489 0.460 0.489 447,801 0.4698 -4.55%
2008-06-27 0 0.660 0.620 0.660 0.620 0.660 292,164 187,175 0.6407 0.489 0.460 0.489 0.460 0.489 394,070 0.4750 -1.49%
2008-06-26 0 0.670 0.630 0.670 0.630 0.670 466,000 305,660 0.6559 0.497 0.467 0.497 0.467 0.497 628,540 0.4863 1.52%
2008-06-25 0 0.660 0.630 0.660 0.660 0.660 80,068 52,837 0.6599 0.489 0.467 0.489 0.489 0.489 107,996 0.4893 1.54%
2008-06-24 0 0.650 0.620 0.650 0.630 0.650 158,000 101,500 0.6424 0.482 0.460 0.482 0.467 0.482 213,110 0.4763 0.00%
2008-06-23 0 0.650 0.640 0.650 0.620 0.650 505,000 319,600 0.6329 0.482 0.474 0.482 0.460 0.482 681,143 0.4692 1.56%
2008-06-20 0 0.640 0.630 0.640 0.560 0.640 708,000 437,320 0.6177 0.474 0.467 0.474 0.415 0.474 954,949 0.4580 0.00%
2008-06-19 0 0.640 0.640 0.650 0.630 0.650 558,000 355,920 0.6378 0.474 0.474 0.482 0.467 0.482 752,629 0.4729 -3.03%
2008-06-18 0 0.660 0.650 0.660 0.640 0.690 1,368,000 903,740 0.6606 0.489 0.482 0.489 0.474 0.512 1,845,156 0.4898 -2.94%
2008-06-17 0 0.680 0.680 0.690 0.670 0.720 1,876,274 1,300,161 0.6929 0.504 0.504 0.512 0.497 0.534 2,530,715 0.5138 -5.56%
2008-06-16 0 0.720 0.700 0.720 0.700 0.720 709,761 499,977 0.7044 0.534 0.519 0.534 0.519 0.534 957,324 0.5223 2.86%
2008-06-13 0 0.700 0.690 0.700 0.700 0.720 574,000 402,200 0.7007 0.519 0.512 0.519 0.519 0.534 774,210 0.5195 -4.11%
2008-06-12 0 0.730 0.710 0.730 0.710 0.740 760,959 545,983 0.7175 0.541 0.526 0.541 0.526 0.549 1,026,380 0.5320 -1.35%
2008-06-11 0 0.740 0.730 0.740 0.710 0.760 3,551,410 2,606,058 0.7338 0.549 0.541 0.549 0.526 0.563 4,790,136 0.5440 -2.63%
2008-06-10 0 0.760 0.760 0.770 0.740 0.780 2,530,000 1,912,900 0.7561 0.563 0.563 0.571 0.549 0.578 3,412,460 0.5606 -5.00%
2008-06-06 0 0.800 0.800 0.810 0.740 0.830 11,460,000 9,277,010 0.8095 0.593 0.593 0.601 0.549 0.615 15,457,229 0.6002 6.67%
2008-06-05 0 0.750 0.740 0.760 0.720 0.760 3,798,000 2,847,640 0.7498 0.556 0.549 0.563 0.534 0.563 5,122,736 0.5559 2.74%
2008-06-04 0 0.730 0.710 0.730 0.690 0.740 2,804,000 2,009,640 0.7167 0.541 0.526 0.541 0.512 0.549 3,782,031 0.5314 4.29%
2008-06-03 0 0.700 0.690 0.700 0.700 0.710 466,000 326,960 0.7016 0.519 0.512 0.519 0.519 0.526 628,540 0.5202 0.00%
2008-06-02 0 0.700 0.690 0.700 0.680 0.720 3,604,000 2,541,680 0.7052 0.519 0.512 0.519 0.504 0.534 4,861,069 0.5229 1.45%
2008-05-30 0 0.690 0.670 0.690 0.650 0.690 2,152,000 1,433,460 0.6661 0.512 0.497 0.512 0.482 0.512 2,902,614 0.4939 7.81%
2008-05-29 0 0.640 0.640 0.660 0.640 0.660 300,547 194,928 0.6486 0.474 0.474 0.489 0.474 0.489 405,377 0.4809 0.00%
2008-05-28 0 0.640 0.630 0.650 - - 27 16 0.5926 0.474 0.467 0.482 - - 36 0.4393 0.00%
2008-05-27 0 0.640 0.640 0.650 0.640 0.650 107,000 68,920 0.6441 0.474 0.474 0.482 0.474 0.482 144,321 0.4775 -3.03%
2008-05-26 0 0.660 0.630 0.650 0.640 0.660 434,101 278,059 0.6405 0.489 0.467 0.482 0.474 0.489 585,515 0.4749 0.00%
2008-05-23 0 0.660 0.640 0.660 0.640 0.660 410,000 264,800 0.6459 0.489 0.474 0.489 0.474 0.489 553,007 0.4788 1.54%
2008-05-22 0 0.650 0.640 0.650 - - 0 0 - 0.482 0.474 0.482 - - 0 - -1.52%
2008-05-21 0 0.660 0.640 0.650 0.650 0.660 120,000 78,100 0.6508 0.489 0.474 0.482 0.482 0.489 161,856 0.4825 1.54%
2008-05-20 0 0.650 0.650 0.660 0.650 0.660 193,000 125,880 0.6522 0.482 0.482 0.489 0.482 0.489 260,318 0.4836 -1.52%
2008-05-19 0 0.660 0.650 0.660 0.650 0.660 56,273 36,647 0.6512 0.489 0.482 0.489 0.482 0.489 75,901 0.4828 0.00%
2008-05-16 0 0.660 0.640 0.660 0.640 0.670 278,000 181,820 0.6540 0.489 0.474 0.489 0.474 0.497 374,966 0.4849 0.00%
2008-05-15 0 0.660 0.640 0.660 0.640 0.660 302,000 194,120 0.6428 0.489 0.474 0.489 0.474 0.489 407,337 0.4766 0.00%
2008-05-14 0 0.660 0.650 0.660 0.640 0.660 330,000 214,340 0.6495 0.489 0.482 0.489 0.474 0.489 445,103 0.4816 -1.49%
2008-05-13 0 0.670 0.650 0.670 0.650 0.670 118,219 77,994 0.6597 0.497 0.482 0.497 0.482 0.497 159,454 0.4891 0.00%
2008-05-09 0 0.670 0.640 0.670 0.640 0.670 1,174,068 752,882 0.6413 0.497 0.474 0.497 0.474 0.497 1,583,581 0.4754 3.08%
2008-05-08 0 0.650 0.640 0.660 0.650 0.660 360,383 234,434 0.6505 0.482 0.474 0.489 0.482 0.489 486,084 0.4823 -1.52%
2008-05-07 0 0.660 0.660 0.670 0.660 0.670 286,000 189,360 0.6621 0.489 0.489 0.497 0.489 0.497 385,756 0.4909 0.00%
2008-05-06 0 0.660 0.660 0.670 0.660 0.670 640,000 423,900 0.6623 0.489 0.489 0.497 0.489 0.497 863,231 0.4911 -1.49%
2008-05-05 0 0.670 0.670 0.680 0.660 0.670 102,000 67,940 0.6661 0.497 0.497 0.504 0.489 0.497 137,577 0.4938 0.00%
2008-05-02 0 0.670 0.670 0.680 0.650 0.700 2,976,041 1,983,157 0.6664 0.497 0.497 0.504 0.482 0.519 4,014,079 0.4941 3.08%
2008-04-30 0 0.650 0.640 0.650 0.640 0.650 196,000 125,800 0.6418 0.482 0.474 0.482 0.474 0.482 264,364 0.4759 1.56%
2008-04-29 0 0.640 0.640 0.650 0.640 0.640 153,000 97,880 0.6397 0.474 0.474 0.482 0.474 0.474 206,366 0.4743 -1.54%
2008-04-28 0 0.650 0.640 0.660 0.640 0.650 184,184 119,590 0.6493 0.482 0.474 0.489 0.474 0.482 248,427 0.4814 -1.52%
2008-04-25 0 0.660 0.630 0.660 0.630 0.660 170,231 109,774 0.6449 0.489 0.467 0.489 0.467 0.489 229,607 0.4781 3.13%
2008-04-24 0 0.640 0.640 0.650 0.640 0.650 1,422,000 910,440 0.6403 0.474 0.474 0.482 0.474 0.482 1,917,991 0.4747 0.00%
2008-04-23 0 0.640 0.640 0.650 0.630 0.640 387,342 246,405 0.6361 0.474 0.474 0.482 0.467 0.474 522,446 0.4716 0.00%
2008-04-22 0 0.640 0.630 0.650 0.620 0.660 530,060 339,016 0.6396 0.474 0.467 0.482 0.460 0.489 714,944 0.4742 -1.54%
2008-04-21 0 0.650 0.630 0.650 0.630 0.650 1,749,150 1,126,831 0.6442 0.482 0.467 0.482 0.467 0.482 2,359,251 0.4776 1.56%
2008-04-18 0 0.640 0.620 0.640 0.620 0.640 231,000 145,410 0.6295 0.474 0.460 0.474 0.460 0.474 311,572 0.4667 1.59%
2008-04-17 0 0.630 0.620 0.630 0.620 0.650 1,898,000 1,199,140 0.6318 0.467 0.460 0.467 0.460 0.482 2,560,019 0.4684 3.28%
2008-04-16 0 0.610 0.600 0.620 0.610 0.620 540,000 333,800 0.6181 0.452 0.445 0.460 0.452 0.460 728,351 0.4583 -1.61%
2008-04-15 0 0.620 0.590 0.620 0.600 0.620 360,767 217,757 0.6036 0.460 0.437 0.460 0.445 0.460 486,602 0.4475 3.33%
2008-04-14 0 0.600 0.590 0.600 0.590 0.610 550,000 330,500 0.6009 0.445 0.437 0.445 0.437 0.452 741,839 0.4455 -3.23%
2008-04-11 0 0.620 0.610 0.620 0.610 0.620 804,000 490,480 0.6100 0.460 0.452 0.460 0.452 0.460 1,084,434 0.4523 1.64%
2008-04-10 0 0.610 0.600 0.620 0.600 0.610 820,000 499,020 0.6086 0.452 0.445 0.460 0.445 0.452 1,106,015 0.4512 0.00%
2008-04-09 0 0.610 0.590 0.610 0.600 0.650 1,264,000 779,720 0.6169 0.452 0.437 0.452 0.445 0.482 1,704,881 0.4573 0.00%
2008-04-08 0 0.610 0.590 0.610 0.590 0.610 100,341 60,012 0.5981 0.452 0.437 0.452 0.437 0.452 135,340 0.4434 -1.61%
2008-04-07 0 0.620 0.580 0.620 0.550 0.630 976,822 580,307 0.5941 0.460 0.430 0.460 0.408 0.467 1,317,536 0.4404 1.64%
2008-04-03 0 0.610 0.590 0.610 0.590 0.630 533,000 320,120 0.6006 0.452 0.437 0.452 0.437 0.467 718,910 0.4453 3.39%
2008-04-02 0 0.590 0.570 0.590 0.580 0.590 272,000 157,820 0.5802 0.437 0.423 0.437 0.430 0.437 366,873 0.4302 0.00%
2008-04-01 0 0.590 0.570 0.590 0.570 0.590 54,000 30,860 0.5715 0.437 0.423 0.437 0.423 0.437 72,835 0.4237 0.00%
2008-03-31 0 0.590 0.570 0.590 0.560 0.590 194,000 111,600 0.5753 0.437 0.423 0.437 0.415 0.437 261,667 0.4265 0.00%
2008-03-28 0 0.590 0.580 0.590 0.570 0.590 554,000 323,360 0.5837 0.437 0.430 0.437 0.423 0.437 747,234 0.4327 0.00%
2008-03-27 0 0.590 0.570 0.590 0.570 0.590 122,000 70,080 0.5744 0.437 0.423 0.437 0.423 0.437 164,553 0.4259 3.51%
2008-03-26 0 0.570 0.570 0.580 0.560 0.590 230,273 131,022 0.5690 0.423 0.423 0.430 0.415 0.437 310,592 0.4218 -1.72%
2008-03-25 0 0.580 0.560 0.580 0.560 0.600 1,378,821 788,595 0.5719 0.430 0.415 0.430 0.415 0.445 1,859,751 0.4240 3.57%
2008-03-20 0 0.560 0.530 0.560 0.540 0.560 154,561 83,521 0.5404 0.415 0.393 0.415 0.400 0.415 208,472 0.4006 0.00%
2008-03-19 0 0.560 0.530 0.560 0.530 0.560 276,000 148,040 0.5364 0.415 0.393 0.415 0.393 0.415 372,268 0.3977 3.70%
2008-03-18 0 0.540 0.530 0.540 0.520 0.540 722,000 382,020 0.5291 0.400 0.393 0.400 0.386 0.400 973,832 0.3923 -3.57%
2008-03-17 0 0.560 0.530 0.560 0.520 0.560 142,000 75,920 0.5346 0.415 0.393 0.415 0.386 0.415 191,529 0.3964 -1.75%
2008-03-14 0 0.570 0.550 0.570 0.550 0.570 88,000 48,500 0.5511 0.423 0.408 0.423 0.408 0.423 118,694 0.4086 0.00%
2008-03-13 0 0.570 0.530 0.570 0.530 0.570 166,000 91,060 0.5486 0.423 0.393 0.423 0.393 0.423 223,901 0.4067 0.00%
2008-03-12 0 0.570 0.550 0.570 0.550 0.570 180,088 100,724 0.5593 0.423 0.408 0.423 0.408 0.423 242,902 0.4147 0.00%
2008-03-11 0 0.570 0.550 0.570 0.560 0.570 381,000 213,380 0.5601 0.423 0.408 0.423 0.415 0.423 513,892 0.4152 -1.72%
2008-03-10 0 0.580 0.550 0.580 0.550 0.580 522,410 289,689 0.5545 0.430 0.408 0.430 0.408 0.430 704,626 0.4111 1.75%
2008-03-07 0 0.570 0.560 0.570 0.560 0.570 480,000 268,820 0.5600 0.423 0.415 0.423 0.415 0.423 647,423 0.4152 0.00%
2008-03-06 0 0.570 0.550 0.570 0.560 0.570 288,000 161,300 0.5601 0.423 0.408 0.423 0.415 0.423 388,454 0.4152 -1.72%
2008-03-05 0 0.580 0.550 0.580 0.560 0.580 408,273 232,497 0.5695 0.430 0.408 0.430 0.415 0.430 550,678 0.4222 1.75%
2008-03-04 0 0.570 0.560 0.580 0.570 0.570 350,000 199,500 0.5700 0.423 0.415 0.430 0.423 0.423 472,079 0.4226 -3.39%
2008-03-03 0 0.590 0.570 0.590 0.570 0.590 62,000 35,780 0.5771 0.437 0.423 0.437 0.423 0.437 83,625 0.4279 3.51%
2008-02-29 0 0.570 0.570 0.580 0.560 0.580 226,000 128,900 0.5704 0.423 0.423 0.430 0.415 0.430 304,828 0.4229 -3.39%
2008-02-28 0 0.590 0.560 0.590 0.550 0.590 430,274 241,560 0.5614 0.437 0.415 0.437 0.408 0.437 580,353 0.4162 3.51%
2008-02-27 0 0.570 0.550 0.570 0.570 0.570 276,054 157,348 0.5700 0.423 0.408 0.423 0.423 0.423 372,341 0.4226 0.00%
2008-02-26 0 0.570 0.550 0.570 0.560 0.570 172,006 96,063 0.5585 0.423 0.408 0.423 0.415 0.423 232,001 0.4141 1.79%
2008-02-25 0 0.560 0.550 0.560 0.560 0.560 310,027 173,614 0.5600 0.415 0.408 0.415 0.415 0.415 418,164 0.4152 -1.75%
2008-02-22 0 0.570 0.550 0.570 0.550 0.570 160,000 88,720 0.5545 0.423 0.408 0.423 0.408 0.423 215,808 0.4111 0.00%
2008-02-21 0 0.570 0.540 0.570 0.550 0.570 90,000 50,140 0.5571 0.423 0.400 0.423 0.408 0.423 121,392 0.4130 5.56%
2008-02-20 0 0.540 0.540 0.570 0.540 0.560 150,024 83,012 0.5533 0.400 0.400 0.423 0.400 0.415 202,352 0.4102 -5.26%
2008-02-19 0 0.570 0.550 0.570 0.550 0.570 46,034 25,837 0.5613 0.423 0.408 0.423 0.408 0.423 62,091 0.4161 0.00%
2008-02-18 0 0.570 0.540 0.570 0.540 0.570 150,000 82,900 0.5527 0.423 0.400 0.423 0.400 0.423 202,320 0.4097 0.00%
2008-02-15 0 0.570 0.530 0.570 0.560 0.590 150,000 84,600 0.5640 0.423 0.393 0.423 0.415 0.437 202,320 0.4181 3.64%
2008-02-14 0 0.550 0.530 0.550 0.530 0.560 900,607 483,344 0.5367 0.408 0.393 0.408 0.393 0.415 1,214,737 0.3979 0.00%
2008-02-13 0 0.550 0.520 0.550 0.500 0.550 322,000 170,840 0.5306 0.408 0.386 0.408 0.371 0.408 434,313 0.3934 -1.79%
2008-02-12 0 0.560 0.520 0.560 0.550 0.560 10,000 5,560 0.5560 0.415 0.386 0.415 0.408 0.415 13,488 0.4122 0.00%
2008-02-11 0 0.560 0.520 0.560 0.570 0.570 2,000 1,140 0.5700 0.415 0.386 0.415 0.423 0.423 2,698 0.4226 3.70%
2008-02-06 0 0.540 0.520 0.540 0.510 0.540 1,000,000 521,860 0.5219 0.400 0.386 0.400 0.378 0.400 1,348,798 0.3869 -1.82%
2008-02-05 0 0.550 0.530 0.550 0.550 0.550 90,301 49,654 0.5499 0.408 0.393 0.408 0.408 0.408 121,798 0.4077 -1.79%
2008-02-04 0 0.560 0.540 0.560 0.530 0.560 1,384,000 756,500 0.5466 0.415 0.400 0.415 0.393 0.415 1,866,737 0.4053 5.66%
2008-02-01 0 0.530 0.510 0.530 0.510 0.530 1,121,273 580,017 0.5173 0.393 0.378 0.393 0.378 0.393 1,512,371 0.3835 1.92%
2008-01-31 0 0.520 0.510 0.520 0.510 0.520 350,000 181,840 0.5195 0.386 0.378 0.386 0.378 0.386 472,079 0.3852 0.00%
2008-01-30 0 0.520 0.510 0.530 0.520 0.540 542,000 282,000 0.5203 0.386 0.378 0.393 0.386 0.400 731,049 0.3857 -1.89%
2008-01-29 0 0.530 0.530 0.540 0.520 0.540 602,000 316,760 0.5262 0.393 0.393 0.400 0.386 0.400 811,977 0.3901 0.00%
2008-01-28 0 0.530 0.510 0.530 0.520 0.530 280,000 145,880 0.5210 0.393 0.378 0.393 0.386 0.393 377,664 0.3863 0.00%
2008-01-25 0 0.530 0.510 0.530 0.510 0.530 869,000 449,860 0.5177 0.393 0.378 0.393 0.378 0.393 1,172,106 0.3838 1.92%
2008-01-24 0 0.520 0.510 0.520 0.520 0.520 590,000 306,800 0.5200 0.386 0.378 0.386 0.386 0.386 795,791 0.3855 0.00%
2008-01-23 0 0.520 0.510 0.520 0.510 0.520 1,022,000 521,620 0.5104 0.386 0.378 0.386 0.378 0.386 1,378,472 0.3784 1.96%
2008-01-22 0 0.510 0.495 0.500 0.495 0.510 3,241,342 1,630,304 0.5030 0.378 0.367 0.371 0.367 0.378 4,371,917 0.3729 -5.56%
2008-01-21 0 0.540 0.510 0.540 0.510 0.540 1,046,000 554,360 0.5300 0.400 0.378 0.400 0.378 0.400 1,410,843 0.3929 -1.82%
2008-01-18 0 0.550 0.530 0.540 0.540 0.550 420,000 227,400 0.5414 0.408 0.393 0.400 0.400 0.408 566,495 0.4014 0.00%
2008-01-17 0 0.550 0.540 0.550 0.530 0.550 3,792,000 2,058,300 0.5428 0.408 0.400 0.408 0.393 0.408 5,114,643 0.4024 0.00%
2008-01-16 0 0.550 0.530 0.550 0.530 0.550 1,230,000 669,560 0.5444 0.408 0.393 0.408 0.393 0.408 1,659,022 0.4036 -1.79%
2008-01-15 0 0.560 0.550 0.560 0.550 0.570 1,688,136 946,531 0.5607 0.415 0.408 0.415 0.408 0.423 2,276,955 0.4157 0.00%
2008-01-14 0 0.560 0.560 0.570 0.560 0.570 874,078 492,521 0.5635 0.415 0.415 0.423 0.415 0.423 1,178,955 0.4178 0.00%
2008-01-11 0 0.560 0.560 0.570 0.560 0.570 650,274 365,142 0.5615 0.415 0.415 0.423 0.415 0.423 877,089 0.4163 0.00%
2008-01-10 0 0.560 0.550 0.560 0.560 0.560 894,000 500,560 0.5599 0.415 0.408 0.415 0.415 0.415 1,205,826 0.4151 0.00%
2008-01-09 0 0.560 0.560 0.570 0.560 0.560 732,000 409,920 0.5600 0.415 0.415 0.423 0.415 0.415 987,320 0.4152 -1.75%
2008-01-08 0 0.570 0.570 0.580 0.560 0.590 640,120 365,385 0.5708 0.423 0.423 0.430 0.415 0.437 863,393 0.4232 0.00%
2008-01-07 0 0.570 0.560 0.580 0.560 0.580 2,211,206 1,259,629 0.5697 0.423 0.415 0.430 0.415 0.430 2,982,471 0.4223 -3.39%
2008-01-04 0 0.590 0.580 0.600 0.580 0.600 1,473,753 864,517 0.5866 0.437 0.430 0.445 0.430 0.445 1,987,796 0.4349 1.72%
2008-01-03 0 0.580 0.570 0.580 0.570 0.580 36,000 20,560 0.5711 0.430 0.423 0.430 0.423 0.430 48,557 0.4234 0.00%
2008-01-02 0 0.580 0.570 0.580 0.560 0.580 1,166,000 661,880 0.5677 0.430 0.423 0.430 0.415 0.430 1,572,699 0.4209 1.75%
2007-12-31 0 0.570 0.570 0.580 0.570 0.570 968,113 551,820 0.5700 0.423 0.423 0.430 0.423 0.423 1,305,789 0.4226 0.00%
2007-12-28 0 0.570 0.560 0.580 0.550 0.570 1,605,410 909,679 0.5666 0.423 0.415 0.430 0.408 0.423 2,165,374 0.4201 1.79%
2007-12-27 0 0.560 0.550 0.570 0.560 0.570 827,253 463,471 0.5603 0.415 0.408 0.423 0.415 0.423 1,115,797 0.4154 1.82%
2007-12-24 0 0.550 0.550 0.560 0.550 0.560 328,000 181,420 0.5531 0.408 0.408 0.415 0.408 0.415 442,406 0.4101 0.00%
2007-12-21 0 0.550 0.540 0.550 0.540 0.550 1,420,000 774,300 0.5453 0.408 0.400 0.408 0.400 0.408 1,915,294 0.4043 -1.79%
2007-12-20 0 0.560 0.540 0.560 0.560 0.560 440,000 246,400 0.5600 0.415 0.400 0.415 0.415 0.415 593,471 0.4152 1.82%
2007-12-19 0 0.550 0.540 0.550 0.530 0.550 997,000 545,700 0.5473 0.408 0.400 0.408 0.393 0.408 1,344,752 0.4058 3.77%
2007-12-18 0 0.530 0.530 0.540 0.530 0.560 3,894,000 2,120,440 0.5445 0.393 0.393 0.400 0.393 0.415 5,252,221 0.4037 -7.02%
2007-12-17 0 0.570 0.560 0.570 0.560 0.590 3,794,000 2,179,960 0.5746 0.423 0.415 0.423 0.415 0.437 5,117,341 0.4260 0.00%
2007-12-14 0 0.570 0.550 0.570 0.550 0.580 9,402,411 5,304,236 0.5641 0.423 0.408 0.423 0.408 0.430 12,681,956 0.4183 5.56%
2007-12-13 0 0.540 0.530 0.540 0.530 0.550 2,250,000 1,215,260 0.5401 0.400 0.393 0.400 0.393 0.408 3,034,796 0.4004 0.00%
2007-12-12 0 0.540 0.540 0.550 0.530 0.550 2,866,000 1,546,460 0.5396 0.400 0.400 0.408 0.393 0.408 3,865,656 0.4001 -1.82%
2007-12-11 0 0.550 0.540 0.550 0.530 0.550 1,696,000 910,020 0.5366 0.408 0.400 0.408 0.393 0.408 2,287,562 0.3978 3.77%
2007-12-10 0 0.530 0.530 0.540 0.530 0.540 430,000 228,300 0.5309 0.393 0.393 0.400 0.393 0.400 579,983 0.3936 0.00%
2007-12-07 0 0.530 0.520 0.530 0.520 0.530 862,342 452,248 0.5244 0.393 0.386 0.393 0.386 0.393 1,163,125 0.3888 1.92%
2007-12-06 0 0.520 0.520 0.530 0.520 0.540 1,712,137 907,949 0.5303 0.386 0.386 0.393 0.386 0.400 2,309,328 0.3932 0.00%
2007-12-05 0 0.520 0.520 0.530 0.520 0.520 838,000 435,760 0.5200 0.386 0.386 0.393 0.386 0.386 1,130,293 0.3855 0.00%
2007-12-04 0 0.520 0.520 0.530 0.520 0.520 320,000 166,400 0.5200 0.386 0.386 0.393 0.386 0.386 431,615 0.3855 0.00%
2007-12-03 0 0.520 0.510 0.530 0.520 0.520 784,000 408,680 0.5213 0.386 0.378 0.393 0.386 0.386 1,057,458 0.3865 1.96%
2007-11-30 0 0.510 0.500 0.510 0.500 0.520 2,076,000 1,047,640 0.5046 0.378 0.371 0.378 0.371 0.386 2,800,105 0.3741 2.00%
2007-11-29 0 0.500 0.510 0.520 0.500 0.520 1,566,000 803,620 0.5132 0.371 0.378 0.386 0.371 0.386 2,112,218 0.3805 -5.66%
2007-11-28 0 0.530 0.510 0.530 0.510 0.530 1,704,000 890,340 0.5225 0.393 0.378 0.393 0.378 0.393 2,298,352 0.3874 1.92%
2007-11-27 0 0.520 0.510 0.530 0.510 0.530 740,000 383,700 0.5185 0.386 0.378 0.393 0.378 0.393 998,111 0.3844 0.00%
2007-11-26 0 0.520 0.520 0.530 0.520 0.530 708,000 370,320 0.5231 0.386 0.386 0.393 0.386 0.393 954,949 0.3878 1.96%
2007-11-23 0 0.510 0.510 0.520 0.510 0.530 3,966,068 2,050,633 0.5170 0.378 0.378 0.386 0.378 0.393 5,349,426 0.3833 -7.27%
2007-11-22 0 0.550 0.520 0.550 0.520 0.560 1,364,000 722,440 0.5296 0.408 0.386 0.408 0.386 0.415 1,839,761 0.3927 1.85%
2007-11-21 0 0.540 0.530 0.540 0.510 0.560 2,312,000 1,217,820 0.5267 0.400 0.393 0.400 0.378 0.415 3,118,422 0.3905 -1.82%
2007-11-20 0 0.550 0.530 0.550 0.530 0.550 1,294,273 700,437 0.5412 0.408 0.393 0.408 0.393 0.408 1,745,713 0.4012 1.85%
2007-11-19 0 0.540 0.540 0.560 0.540 0.560 3,470,000 1,901,580 0.5480 0.400 0.400 0.415 0.400 0.415 4,680,330 0.4063 -5.26%
2007-11-16 0 0.570 0.560 0.570 0.560 0.580 630,000 358,180 0.5685 0.423 0.415 0.423 0.415 0.430 849,743 0.4215 -1.72%
2007-11-15 0 0.580 0.570 0.590 0.580 0.580 210,000 121,800 0.5800 0.430 0.423 0.437 0.430 0.430 283,248 0.4300 -1.69%
2007-11-14 0 0.590 0.580 0.590 0.570 0.590 423,000 244,510 0.5780 0.437 0.430 0.437 0.423 0.437 570,542 0.4286 3.51%
2007-11-13 0 0.570 0.560 0.580 0.560 0.570 1,087,272 613,021 0.5638 0.423 0.415 0.430 0.415 0.423 1,466,511 0.4180 1.79%
2007-11-12 0 0.560 0.560 0.570 0.550 0.580 2,120,000 1,184,620 0.5588 0.415 0.415 0.423 0.408 0.430 2,859,453 0.4143 -3.45%
2007-11-09 0 0.580 0.580 0.590 0.570 0.580 842,683 488,589 0.5798 0.430 0.430 0.437 0.423 0.430 1,136,609 0.4299 0.00%
2007-11-08 0 0.580 0.570 0.590 0.570 0.580 1,458,000 837,060 0.5741 0.430 0.423 0.437 0.423 0.430 1,966,548 0.4256 0.00%
2007-11-07 0 0.580 0.570 0.590 0.570 0.600 1,850,000 1,082,920 0.5854 0.430 0.423 0.437 0.423 0.445 2,495,277 0.4340 -1.69%
2007-11-06 0 0.590 0.590 0.600 0.580 0.600 1,660,000 975,440 0.5876 0.437 0.437 0.445 0.430 0.445 2,239,005 0.4357 0.00%
2007-11-05 0 0.590 0.580 0.600 0.580 0.600 1,192,000 701,420 0.5884 0.437 0.430 0.445 0.430 0.445 1,607,768 0.4363 -1.67%
2007-11-02 0 0.600 0.590 0.600 0.590 0.600 798,738 477,021 0.5972 0.445 0.437 0.445 0.437 0.445 1,077,337 0.4428 -1.64%
2007-11-01 0 0.610 0.600 0.610 0.600 0.620 1,104,410 668,638 0.6054 0.452 0.445 0.452 0.445 0.460 1,489,626 0.4489 -1.61%
2007-10-31 0 0.620 0.610 0.630 0.610 0.630 604,988 374,033 0.6182 0.460 0.452 0.467 0.452 0.467 816,007 0.4584 1.64%
2007-10-30 0 0.610 0.610 0.620 0.600 0.620 750,137 459,779 0.6129 0.452 0.452 0.460 0.445 0.460 1,011,784 0.4544 1.67%
2007-10-29 0 0.600 0.600 0.610 0.600 0.610 1,272,030 773,977 0.6085 0.445 0.445 0.452 0.445 0.452 1,715,712 0.4511 0.00%
2007-10-26 0 0.600 0.590 0.600 0.580 0.600 940,988 557,323 0.5923 0.445 0.437 0.445 0.430 0.445 1,269,203 0.4391 3.45%
2007-10-25 0 0.580 0.580 0.600 0.580 0.600 450,394 266,077 0.5908 0.430 0.430 0.445 0.430 0.445 607,491 0.4380 -3.33%
2007-10-24 0 0.600 0.590 0.610 0.600 0.640 742,000 454,280 0.6122 0.445 0.437 0.452 0.445 0.474 1,000,808 0.4539 0.00%
2007-10-23 0 0.600 0.600 0.610 0.590 0.610 402,240 240,974 0.5991 0.445 0.445 0.452 0.437 0.452 542,541 0.4442 1.69%
2007-10-22 0 0.590 0.580 0.600 0.550 0.600 2,050,137 1,206,215 0.5884 0.437 0.430 0.445 0.408 0.445 2,765,221 0.4362 -1.67%
2007-10-18 0 0.600 0.600 0.610 0.600 0.610 1,528,479 925,793 0.6057 0.445 0.445 0.452 0.445 0.452 2,061,610 0.4491 -1.64%
2007-10-17 0 0.610 0.610 0.630 0.610 0.620 668,000 413,980 0.6197 0.452 0.452 0.467 0.452 0.460 900,997 0.4595 -1.61%
2007-10-16 0 0.620 0.620 0.630 0.620 0.630 692,000 431,040 0.6229 0.460 0.460 0.467 0.460 0.467 933,368 0.4618 0.00%
2007-10-15 0 0.620 0.620 0.630 0.610 0.620 2,185,068 1,354,929 0.6201 0.460 0.460 0.467 0.452 0.460 2,947,216 0.4597 -1.59%
2007-10-12 0 0.630 0.620 0.630 0.620 0.640 952,000 596,140 0.6262 0.467 0.460 0.467 0.460 0.474 1,284,056 0.4643 -1.56%
2007-10-11 0 0.640 0.640 0.650 0.630 0.640 1,424,712 903,294 0.6340 0.474 0.474 0.482 0.467 0.474 1,921,649 0.4701 1.59%
2007-10-10 0 0.630 0.630 0.640 0.630 0.640 770,136 488,979 0.6349 0.467 0.467 0.474 0.467 0.474 1,038,758 0.4707 -1.56%
2007-10-09 0 0.640 0.640 0.650 0.640 0.670 244,000 157,160 0.6441 0.474 0.474 0.482 0.474 0.497 329,107 0.4775 -1.54%
2007-10-08 0 0.650 0.640 0.650 0.620 0.660 956,273 615,447 0.6436 0.482 0.474 0.482 0.460 0.489 1,289,819 0.4772 4.84%
2007-10-05 0 0.620 0.620 0.630 0.620 0.630 1,730,479 1,076,858 0.6223 0.460 0.460 0.467 0.460 0.467 2,334,067 0.4614 -1.59%
2007-10-04 0 0.630 0.620 0.630 0.620 0.630 176,000 110,380 0.6272 0.467 0.460 0.467 0.460 0.467 237,389 0.4650 -1.56%
2007-10-03 0 0.640 0.620 0.640 0.620 0.640 990,075 624,564 0.6308 0.474 0.460 0.474 0.460 0.474 1,335,412 0.4677 1.59%
2007-10-02 0 0.630 0.630 0.640 0.630 0.640 784,620 499,304 0.6364 0.467 0.467 0.474 0.467 0.474 1,058,294 0.4718 0.00%
2007-09-28 0 0.630 0.630 0.640 0.630 0.640 732,880 463,605 0.6326 0.467 0.467 0.474 0.467 0.474 988,507 0.4690 -1.56%
2007-09-27 0 0.640 0.630 0.640 0.620 0.640 575,685 363,237 0.6310 0.474 0.467 0.474 0.460 0.474 776,483 0.4678 0.00%
2007-09-25 0 0.640 0.630 0.640 0.630 0.650 1,264,608 811,485 0.6417 0.474 0.467 0.474 0.467 0.482 1,705,701 0.4757 -1.54%
2007-09-24 0 0.650 0.640 0.660 0.650 0.660 554,870 363,243 0.6546 0.482 0.474 0.489 0.482 0.489 748,408 0.4854 0.00%
2007-09-21 0 0.650 0.640 0.650 0.650 0.650 1,310,068 851,542 0.6500 0.482 0.474 0.482 0.482 0.482 1,767,018 0.4819 0.00%
2007-09-20 0 0.650 0.640 0.650 0.650 0.660 412,031 269,119 0.6532 0.482 0.474 0.482 0.482 0.489 555,747 0.4842 0.00%
2007-09-19 0 0.650 0.650 0.660 0.650 0.660 2,047,795 1,345,138 0.6569 0.482 0.482 0.489 0.482 0.489 2,762,063 0.4870 0.00%
2007-09-18 0 0.650 0.640 0.660 0.640 0.660 1,048,000 682,000 0.6508 0.482 0.474 0.489 0.474 0.489 1,413,541 0.4825 -2.99%
2007-09-17 0 0.670 0.650 0.670 0.650 0.670 910,033 602,020 0.6615 0.497 0.482 0.497 0.482 0.497 1,227,451 0.4905 3.08%
2007-09-14 0 0.650 0.640 0.650 0.650 0.670 1,405,000 921,130 0.6556 0.482 0.474 0.482 0.482 0.497 1,895,062 0.4861 0.00%
2007-09-13 0 0.650 0.650 0.660 0.650 0.660 579,984 380,800 0.6566 0.482 0.482 0.489 0.482 0.489 782,281 0.4868 -2.99%
2007-09-12 0 0.670 0.650 0.670 0.650 0.680 2,044,000 1,361,480 0.6661 0.497 0.482 0.497 0.482 0.504 2,756,944 0.4938 -1.47%
2007-09-11 0 0.680 0.670 0.680 0.670 0.690 634,547 431,747 0.6804 0.504 0.497 0.504 0.497 0.512 855,876 0.5045 -1.45%
2007-09-10 0 0.690 0.680 0.690 0.680 0.710 1,822,411 1,257,384 0.6900 0.512 0.504 0.512 0.504 0.526 2,458,065 0.5115 -0.00%
2007-09-07 0 0.740 0.740 0.750 0.730 0.750 2,653,000 1,968,380 0.7419 0.512 0.512 0.518 0.505 0.518 3,837,664 0.5129 1.37%
2007-09-06 0 0.730 0.730 0.740 0.720 0.740 1,526,000 1,119,260 0.7335 0.505 0.505 0.512 0.498 0.512 2,207,416 0.5070 0.00%
2007-09-05 0 0.730 0.710 0.730 0.720 0.730 1,102,000 795,540 0.7219 0.505 0.491 0.505 0.498 0.505 1,594,084 0.4991 0.00%
2007-09-04 0 0.730 0.720 0.730 0.720 0.730 784,120 566,282 0.7222 0.505 0.498 0.505 0.498 0.505 1,134,259 0.4993 1.39%
2007-09-03 0 0.720 0.720 0.730 0.710 0.730 1,897,273 1,368,906 0.7215 0.498 0.498 0.505 0.491 0.505 2,744,476 0.4988 0.00%
2007-08-31 0 0.720 0.720 0.730 0.710 0.730 2,124,136 1,528,148 0.7194 0.498 0.498 0.505 0.491 0.505 3,072,642 0.4973 0.00%
2007-08-30 0 0.720 0.720 0.730 0.720 0.740 728,137 529,193 0.7268 0.498 0.498 0.505 0.498 0.512 1,053,277 0.5024 1.41%
2007-08-29 0 0.710 0.710 0.720 0.690 0.720 1,649,012 1,168,848 0.7088 0.491 0.491 0.498 0.477 0.498 2,385,357 0.4900 -1.39%
2007-08-28 0 0.720 0.720 0.730 0.720 0.740 1,048,958 764,472 0.7288 0.498 0.498 0.505 0.498 0.512 1,517,357 0.5038 -2.70%
2007-08-27 0 0.740 0.730 0.740 0.730 0.750 2,852,136 2,104,395 0.7378 0.512 0.505 0.512 0.505 0.518 4,125,721 0.5101 1.37%
2007-08-24 0 0.730 0.720 0.730 0.710 0.750 1,346,000 976,340 0.7254 0.505 0.498 0.505 0.491 0.518 1,947,039 0.5014 2.82%
2007-08-23 0 0.710 0.710 0.720 0.700 0.730 1,956,410 1,406,279 0.7188 0.491 0.491 0.498 0.484 0.505 2,830,020 0.4969 2.90%
2007-08-22 0 0.690 0.690 0.700 0.670 0.700 1,631,000 1,131,730 0.6939 0.477 0.477 0.484 0.463 0.484 2,359,302 0.4797 -1.43%
2007-08-21 0 0.700 0.690 0.700 0.690 0.720 2,140,821 1,510,742 0.7057 0.484 0.477 0.484 0.477 0.498 3,096,778 0.4878 -2.78%
2007-08-20 0 0.720 0.710 0.720 0.690 0.720 1,814,000 1,280,420 0.7059 0.498 0.491 0.498 0.477 0.498 2,624,019 0.4880 2.86%
2007-08-17 0 0.700 0.680 0.700 0.660 0.710 2,620,000 1,774,960 0.6775 0.484 0.470 0.484 0.456 0.491 3,789,928 0.4683 -2.78%
2007-08-16 0 0.720 0.720 0.730 0.710 0.760 2,971,039 2,138,277 0.7197 0.498 0.498 0.505 0.491 0.525 4,297,719 0.4975 -5.26%
2007-08-15 0 0.760 0.760 0.770 0.760 0.780 558,000 425,080 0.7618 0.525 0.525 0.532 0.525 0.539 807,168 0.5266 -2.56%
2007-08-14 0 0.780 0.780 0.790 0.770 0.780 420,000 327,400 0.7795 0.539 0.539 0.546 0.532 0.539 607,546 0.5389 1.30%
2007-08-13 0 0.770 0.760 0.770 0.760 0.780 660,273 504,679 0.7643 0.532 0.525 0.532 0.525 0.539 955,110 0.5284 0.00%
2007-08-10 0 0.770 0.760 0.770 0.750 0.780 538,000 412,860 0.7674 0.532 0.525 0.532 0.518 0.539 778,237 0.5305 -2.53%
2007-08-09 0 0.790 0.780 0.800 0.780 0.800 776,068 613,671 0.7907 0.546 0.539 0.553 0.539 0.553 1,122,611 0.5466 1.28%
2007-08-08 0 0.780 0.770 0.780 0.760 0.780 487,440 379,913 0.7794 0.539 0.532 0.539 0.525 0.539 705,100 0.5388 2.63%
2007-08-07 0 0.760 0.760 0.780 0.760 0.800 1,595,120 1,234,896 0.7742 0.525 0.525 0.539 0.525 0.553 2,307,401 0.5352 -1.30%
2007-08-06 0 0.770 0.770 0.780 0.770 0.790 2,222,000 1,743,460 0.7846 0.532 0.532 0.539 0.532 0.546 3,214,206 0.5424 -4.94%
2007-08-03 0 0.810 0.810 0.820 0.800 0.810 864,000 697,680 0.8075 0.560 0.560 0.567 0.553 0.560 1,249,808 0.5582 0.00%
2007-08-02 0 0.810 0.800 0.820 0.780 0.850 1,801,000 1,449,470 0.8048 0.560 0.553 0.567 0.539 0.588 2,605,214 0.5564 -2.41%
2007-08-01 0 0.830 0.830 0.840 0.810 0.850 2,821,205 2,323,272 0.8235 0.574 0.574 0.581 0.560 0.588 4,080,978 0.5693 -2.35%
2007-07-31 0 0.850 0.840 0.850 0.840 0.860 687,000 583,630 0.8495 0.588 0.581 0.588 0.581 0.595 993,771 0.5873 2.41%
2007-07-30 0 0.830 0.830 0.840 0.810 0.860 1,099,122 921,618 0.8385 0.574 0.574 0.581 0.560 0.595 1,589,921 0.5797 1.22%
2007-07-27 0 0.820 0.820 0.830 0.810 0.850 2,586,000 2,140,080 0.8276 0.567 0.567 0.574 0.560 0.588 3,740,746 0.5721 -2.38%
2007-07-26 0 0.840 0.840 0.850 0.830 0.880 3,395,958 2,874,605 0.8465 0.581 0.581 0.588 0.574 0.608 4,912,380 0.5852 -3.45%
2007-07-25 0 0.870 0.860 0.870 0.860 0.880 2,818,000 2,453,000 0.8705 0.601 0.595 0.601 0.595 0.608 4,076,342 0.6018 -2.25%
2007-07-24 0 0.890 0.880 0.890 0.880 0.940 5,686,243 5,093,692 0.8958 0.615 0.608 0.615 0.608 0.650 8,225,363 0.6193 -3.26%
2007-07-23 0 0.920 0.910 0.920 0.880 0.920 15,424,191 13,861,717 0.8987 0.636 0.629 0.636 0.608 0.636 22,311,669 0.6213 9.52%
2007-07-20 0 0.840 0.840 0.850 0.800 0.840 12,289,000 10,095,100 0.8215 0.581 0.581 0.588 0.553 0.581 17,776,498 0.5679 5.00%
2007-07-19 0 0.800 0.790 0.800 0.790 0.810 1,610,053 1,290,446 0.8015 0.553 0.546 0.553 0.546 0.560 2,329,002 0.5541 0.00%
2007-07-18 0 0.800 0.780 0.800 0.780 0.800 1,129,177 890,551 0.7887 0.553 0.539 0.553 0.539 0.553 1,633,397 0.5452 1.27%
2007-07-17 0 0.790 0.770 0.790 0.780 0.800 940,204 735,369 0.7821 0.546 0.532 0.546 0.539 0.553 1,360,040 0.5407 -1.25%
2007-07-16 0 0.800 0.790 0.800 0.780 0.830 2,581,998 2,070,608 0.8019 0.553 0.546 0.553 0.539 0.574 3,734,957 0.5544 5.26%
2007-07-13 0 0.760 0.750 0.760 0.750 0.770 1,742,410 1,320,391 0.7578 0.525 0.518 0.525 0.518 0.532 2,520,461 0.5239 0.00%
2007-07-12 0 0.760 0.750 0.760 0.750 0.770 1,121,889 852,597 0.7600 0.525 0.518 0.525 0.518 0.532 1,622,854 0.5254 1.33%
2007-07-11 0 0.750 0.750 0.760 0.750 0.760 966,000 728,600 0.7542 0.518 0.518 0.525 0.518 0.525 1,397,355 0.5214 -1.32%
2007-07-10 0 0.760 0.750 0.760 0.750 0.780 1,082,408 826,518 0.7636 0.525 0.518 0.525 0.518 0.539 1,565,744 0.5279 0.00%
2007-07-09 0 0.760 0.750 0.760 0.750 0.780 469,410 357,505 0.7616 0.525 0.518 0.525 0.518 0.539 679,019 0.5265 0.00%
2007-07-06 0 0.760 0.750 0.760 0.750 0.770 319,000 242,410 0.7599 0.525 0.518 0.525 0.518 0.532 461,445 0.5253 0.00%
2007-07-05 0 0.760 0.760 0.770 0.760 0.770 734,876 562,682 0.7657 0.525 0.525 0.532 0.525 0.532 1,063,026 0.5293 1.33%
2007-07-04 0 0.750 0.730 0.750 0.730 0.750 296,000 219,700 0.7422 0.518 0.505 0.518 0.505 0.518 428,175 0.5131 2.74%
2007-07-03 0 0.730 0.730 0.750 0.730 0.750 1,468,000 1,084,380 0.7387 0.505 0.505 0.518 0.505 0.518 2,123,517 0.5107 0.00%
2007-06-29 0 0.730 0.730 0.750 0.730 0.760 1,299,000 974,110 0.7499 0.505 0.505 0.518 0.505 0.525 1,879,052 0.5184 -3.95%
2007-06-28 0 0.760 0.760 0.770 0.760 0.770 603,095 459,179 0.7614 0.525 0.525 0.532 0.525 0.532 872,399 0.5263 0.00%
2007-06-27 0 0.760 0.760 0.770 0.750 0.760 612,410 464,235 0.7580 0.525 0.525 0.532 0.518 0.525 885,874 0.5240 -2.56%
2007-06-26 0 0.780 0.780 0.790 0.760 0.780 328,342 250,557 0.7631 0.539 0.539 0.546 0.525 0.539 474,959 0.5275 2.63%
2007-06-25 0 0.760 0.760 0.780 0.760 0.780 334,000 259,000 0.7754 0.525 0.525 0.539 0.525 0.539 483,143 0.5361 -2.56%
2007-06-22 0 0.780 0.780 0.790 0.780 0.790 756,094 591,541 0.7824 0.539 0.539 0.546 0.539 0.546 1,093,718 0.5409 -1.27%
2007-06-21 0 0.790 0.780 0.790 0.780 0.810 1,505,004 1,193,656 0.7931 0.546 0.539 0.546 0.539 0.560 2,177,045 0.5483 0.00%
2007-06-20 0 0.790 0.780 0.790 0.770 0.790 2,653,957 2,074,671 0.7817 0.546 0.539 0.546 0.532 0.546 3,839,048 0.5404 2.60%
2007-06-18 0 0.770 0.760 0.770 0.750 0.800 3,170,245 2,422,954 0.7643 0.532 0.525 0.532 0.518 0.553 4,585,878 0.5284 -3.75%
2007-06-15 0 0.800 0.790 0.810 0.790 0.850 3,549,231 2,906,539 0.8189 0.553 0.546 0.560 0.546 0.588 5,134,095 0.5661 -4.76%
2007-06-14 0 0.840 0.840 0.850 0.840 0.880 3,350,432 2,833,688 0.8458 0.581 0.581 0.588 0.581 0.608 4,846,525 0.5847 0.00%
2007-06-13 0 0.840 0.840 0.850 0.810 0.860 5,076,762 4,252,076 0.8376 0.581 0.581 0.588 0.560 0.595 7,343,726 0.5790 5.00%
2007-06-12 0 0.800 0.800 0.810 0.800 0.810 2,683,075 2,152,471 0.8022 0.553 0.553 0.560 0.553 0.560 3,881,168 0.5546 0.00%
2007-06-11 0 0.800 0.800 0.810 0.800 0.820 3,662,766 2,964,560 0.8094 0.553 0.553 0.560 0.553 0.567 5,298,328 0.5595 1.27%
2007-06-08 0 0.790 0.790 0.800 0.760 0.830 4,642,739 3,663,108 0.7890 0.546 0.546 0.553 0.525 0.574 6,715,895 0.5454 1.28%
2007-06-07 0 0.780 0.770 0.780 0.750 0.780 588,000 449,400 0.7643 0.539 0.532 0.539 0.518 0.539 850,564 0.5284 2.63%
2007-06-06 0 0.760 0.760 0.770 0.760 0.780 1,472,326 1,135,204 0.7710 0.525 0.525 0.532 0.525 0.539 2,129,775 0.5330 0.00%
2007-06-05 0 0.760 0.760 0.770 0.740 0.790 1,792,082 1,370,101 0.7645 0.525 0.525 0.532 0.512 0.546 2,592,314 0.5285 -1.30%
2007-06-04 0 0.770 0.770 0.780 0.770 0.780 1,177,637 915,401 0.7773 0.532 0.532 0.539 0.532 0.539 1,703,496 0.5374 -1.28%
2007-06-01 0 0.780 0.770 0.780 0.770 0.800 2,375,917 1,863,299 0.7842 0.539 0.532 0.539 0.532 0.553 3,436,853 0.5422 2.63%
2007-05-31 0 0.760 0.760 0.770 0.740 0.770 681,562 516,960 0.7585 0.525 0.525 0.532 0.512 0.532 985,905 0.5244 2.70%
2007-05-30 0 0.740 0.730 0.740 0.730 0.780 2,104,000 1,575,100 0.7486 0.512 0.505 0.512 0.505 0.539 3,043,515 0.5175 -5.13%
2007-05-29 0 0.780 0.770 0.780 0.760 0.790 1,551,368 1,198,948 0.7728 0.539 0.532 0.539 0.525 0.546 2,244,112 0.5343 1.30%
2007-05-28 0 0.770 0.780 0.790 0.750 0.790 3,662,803 2,826,200 0.7716 0.532 0.539 0.546 0.518 0.546 5,298,381 0.5334 1.32%
2007-05-25 0 0.760 0.750 0.760 0.730 0.760 1,265,974 940,878 0.7432 0.525 0.518 0.525 0.505 0.525 1,831,279 0.5138 2.70%
2007-05-23 0 0.740 0.740 0.760 0.740 0.760 1,451,000 1,090,040 0.7512 0.512 0.512 0.525 0.512 0.525 2,098,926 0.5193 -2.63%
2007-05-22 0 0.760 0.750 0.760 0.740 0.770 6,152,483 4,681,971 0.7610 0.525 0.518 0.525 0.512 0.532 8,899,797 0.5261 1.33%
2007-05-21 0 0.750 0.740 0.750 0.710 0.760 5,746,573 4,221,610 0.7346 0.518 0.512 0.518 0.491 0.525 8,312,633 0.5079 7.14%
2007-05-18 0 0.700 0.700 0.710 0.690 0.700 158,000 110,340 0.6984 0.484 0.484 0.491 0.477 0.484 228,553 0.4828 0.00%
2007-05-17 0 0.700 0.700 0.710 0.690 0.720 406,000 286,660 0.7061 0.484 0.484 0.491 0.477 0.498 587,294 0.4881 0.00%
2007-05-16 0 0.700 0.700 0.710 0.700 0.710 575,794 406,767 0.7064 0.484 0.484 0.491 0.484 0.491 832,908 0.4884 0.00%
2007-05-15 0 0.700 0.700 0.710 0.690 0.700 638,051 443,694 0.6954 0.484 0.484 0.491 0.477 0.484 922,965 0.4807 0.00%
2007-05-14 0 0.700 0.690 0.700 0.690 0.710 1,443,068 1,006,284 0.6973 0.484 0.477 0.484 0.477 0.491 2,087,452 0.4821 0.00%
2007-05-11 0 0.700 0.690 0.700 0.690 0.700 180,136 125,390 0.6961 0.484 0.477 0.484 0.477 0.484 260,573 0.4812 -1.41%
2007-05-10 0 0.710 0.690 0.710 0.690 0.710 559,326 391,697 0.7003 0.491 0.477 0.491 0.477 0.491 809,086 0.4841 1.43%
2007-05-09 0 0.700 0.700 0.710 0.700 0.700 403,000 282,070 0.6999 0.484 0.484 0.491 0.484 0.484 582,955 0.4839 -1.41%
2007-05-08 0 0.710 0.700 0.710 0.690 0.710 462,000 321,800 0.6965 0.491 0.484 0.491 0.477 0.491 668,300 0.4815 1.43%
2007-05-07 0 0.700 0.690 0.710 0.690 0.700 535,000 374,050 0.6992 0.484 0.477 0.491 0.477 0.484 773,897 0.4833 1.45%
2007-05-04 0 0.690 0.690 0.700 0.690 0.700 1,164,000 805,960 0.6924 0.477 0.477 0.484 0.477 0.484 1,683,769 0.4787 -1.43%
2007-05-03 0 0.700 0.700 0.710 0.700 0.730 1,184,426 833,421 0.7036 0.484 0.484 0.491 0.484 0.505 1,713,316 0.4864 -1.41%
2007-05-02 0 0.710 0.710 0.720 0.710 0.740 1,439,991 1,042,322 0.7238 0.491 0.491 0.498 0.491 0.512 2,083,001 0.5004 2.90%
2007-04-30 0 0.690 0.690 0.700 0.690 0.700 1,094,000 755,360 0.6905 0.477 0.477 0.484 0.477 0.484 1,582,512 0.4773 -1.43%
2007-04-27 0 0.700 0.700 0.710 0.700 0.710 276,479 194,541 0.7036 0.484 0.484 0.491 0.484 0.491 399,937 0.4864 0.00%
2007-04-26 0 0.700 0.690 0.700 0.690 0.710 417,958 292,812 0.7006 0.484 0.477 0.484 0.477 0.491 604,592 0.4843 1.45%
2007-04-25 0 0.690 0.690 0.700 0.690 0.710 1,023,000 713,350 0.6973 0.477 0.477 0.484 0.477 0.491 1,479,808 0.4821 -2.82%
2007-04-24 0 0.710 0.710 0.720 0.710 0.710 128,205 91,017 0.7099 0.491 0.491 0.498 0.491 0.491 185,453 0.4908 1.43%
2007-04-23 0 0.700 0.700 0.720 0.700 0.720 481,000 340,140 0.7072 0.484 0.484 0.498 0.484 0.498 695,784 0.4889 -1.41%
2007-04-20 0 0.710 0.700 0.710 0.690 0.710 342,959 240,102 0.7001 0.491 0.484 0.491 0.477 0.491 496,103 0.4840 1.43%
2007-04-19 0 0.700 0.700 0.710 0.690 0.720 609,697 427,821 0.7017 0.484 0.484 0.491 0.477 0.498 881,949 0.4851 -2.78%
2007-04-18 0 0.720 0.720 0.730 0.720 0.730 544,877 396,058 0.7269 0.498 0.498 0.505 0.498 0.505 788,185 0.5025 -1.37%
2007-04-17 0 0.730 0.730 0.740 0.720 0.730 334,273 243,832 0.7294 0.505 0.505 0.512 0.498 0.505 483,538 0.5043 -2.67%
2007-04-16 0 0.750 0.740 0.750 0.720 0.750 1,366,136 1,009,665 0.7391 0.518 0.512 0.518 0.498 0.518 1,976,167 0.5109 4.17%
2007-04-13 0 0.720 0.710 0.730 0.680 0.720 1,242,107 872,809 0.7027 0.498 0.491 0.505 0.470 0.498 1,796,754 0.4858 4.35%
2007-04-12 0 0.690 0.690 0.700 0.680 0.700 848,137 584,950 0.6897 0.477 0.477 0.484 0.470 0.484 1,226,862 0.4768 -1.43%
2007-04-11 0 0.700 0.690 0.700 0.690 0.700 315,289 219,347 0.6957 0.484 0.477 0.484 0.477 0.484 456,077 0.4809 1.45%
2007-04-10 0 0.690 0.690 0.700 0.690 0.700 344,273 237,557 0.6900 0.477 0.477 0.484 0.477 0.484 498,004 0.4770 0.00%
2007-04-04 0 0.690 0.690 0.700 0.690 0.700 225,434 156,972 0.6963 0.477 0.477 0.484 0.477 0.484 326,099 0.4814 0.00%
2007-04-03 0 0.690 0.690 0.700 0.690 0.710 157,167 110,050 0.7002 0.477 0.477 0.484 0.477 0.491 227,348 0.4841 0.00%
2007-04-02 0 0.690 0.690 0.710 0.690 0.700 377,000 261,840 0.6945 0.477 0.477 0.491 0.477 0.484 545,345 0.4801 -1.43%
2007-03-30 0 0.700 0.700 0.710 0.690 0.710 688,000 480,680 0.6987 0.484 0.484 0.491 0.477 0.491 995,218 0.4830 4.48%
2007-03-29 0 0.670 0.670 0.690 0.670 0.700 172,090 116,119 0.6748 0.463 0.463 0.477 0.463 0.484 248,935 0.4665 -2.90%
2007-03-28 0 0.690 0.690 0.700 0.680 0.700 129,027 89,198 0.6913 0.477 0.477 0.484 0.470 0.484 186,642 0.4779 0.00%
2007-03-27 0 0.690 0.680 0.700 0.680 0.710 1,391,820 966,904 0.6947 0.477 0.470 0.484 0.470 0.491 2,013,320 0.4803 0.00%
2007-03-26 0 0.690 0.670 0.690 0.680 0.690 516,000 356,020 0.6900 0.477 0.463 0.477 0.470 0.477 746,413 0.4770 1.47%
2007-03-23 0 0.680 0.670 0.690 0.680 0.690 190,682 130,336 0.6835 0.470 0.463 0.477 0.470 0.477 275,829 0.4725 -1.45%
2007-03-22 0 0.690 0.690 0.700 0.670 0.710 268,127 187,345 0.6987 0.477 0.477 0.484 0.463 0.491 387,856 0.4830 -1.43%
2007-03-21 0 0.700 0.690 0.700 0.690 0.700 266,000 185,160 0.6961 0.484 0.477 0.484 0.477 0.484 384,779 0.4812 1.45%
2007-03-20 0 0.690 0.680 0.690 0.690 0.700 543,921 375,327 0.6900 0.477 0.470 0.477 0.477 0.484 786,802 0.4770 0.00%
2007-03-19 0 0.690 0.690 0.700 0.670 0.690 570,748 390,098 0.6835 0.477 0.477 0.484 0.463 0.477 825,608 0.4725 1.47%
2007-03-16 0 0.680 0.670 0.680 0.660 0.680 676,738 449,298 0.6639 0.470 0.463 0.470 0.456 0.470 978,927 0.4590 3.03%
2007-03-15 0 0.660 0.660 0.670 0.650 0.650 8,820 5,700 0.6463 0.456 0.456 0.463 0.449 0.449 12,758 0.4468 1.54%
2007-03-14 0 0.650 0.650 0.660 0.650 0.660 350,000 227,820 0.6509 0.449 0.449 0.456 0.449 0.456 506,288 0.4500 -2.99%
2007-03-13 0 0.670 0.660 0.670 0.660 0.670 60,000 39,800 0.6633 0.463 0.456 0.463 0.456 0.463 86,792 0.4586 0.00%
2007-03-12 0 0.670 0.660 0.670 0.650 0.670 158,547 105,259 0.6639 0.463 0.456 0.463 0.449 0.463 229,344 0.4590 1.52%
2007-03-09 0 0.660 0.640 0.660 0.650 0.660 769,274 503,950 0.6551 0.456 0.442 0.456 0.449 0.456 1,112,784 0.4529 1.54%
2007-03-08 0 0.650 0.650 0.670 0.650 0.660 602,547 394,474 0.6547 0.449 0.449 0.463 0.449 0.456 871,607 0.4526 -1.52%
2007-03-07 0 0.660 0.650 0.660 0.650 0.700 1,492,000 995,540 0.6673 0.456 0.449 0.456 0.449 0.484 2,158,234 0.4613 0.00%
2007-03-06 0 0.660 0.650 0.670 0.650 0.660 306,000 201,720 0.6592 0.456 0.449 0.463 0.449 0.456 442,640 0.4557 1.54%
2007-03-05 0 0.650 0.640 0.650 0.630 0.660 1,881,000 1,206,740 0.6415 0.449 0.442 0.449 0.436 0.456 2,720,937 0.4435 -4.41%
2007-03-02 0 0.680 0.670 0.680 0.650 0.710 906,000 621,680 0.6862 0.470 0.463 0.470 0.449 0.491 1,310,563 0.4744 -5.56%
2007-03-01 0 0.720 0.720 0.730 0.710 0.730 1,464,326 1,055,305 0.7207 0.498 0.498 0.505 0.491 0.505 2,118,202 0.4982 0.00%
2007-02-28 0 0.720 0.710 0.720 0.690 0.730 2,600,000 1,827,840 0.7030 0.498 0.491 0.498 0.477 0.505 3,760,997 0.4860 -4.00%
2007-02-27 0 0.750 0.750 0.760 0.740 0.790 2,360,245 1,798,738 0.7621 0.518 0.518 0.525 0.512 0.546 3,414,183 0.5268 -3.85%
2007-02-26 0 0.780 0.770 0.790 0.740 0.780 4,642,537 3,563,328 0.7675 0.539 0.532 0.546 0.512 0.539 6,715,603 0.5306 5.41%
2007-02-23 0 0.740 0.740 0.750 0.690 0.730 1,673,000 1,195,970 0.7149 0.512 0.512 0.518 0.477 0.505 2,420,057 0.4942 5.71%
2007-02-22 0 0.700 0.700 0.710 0.690 0.700 730,048 510,471 0.6992 0.484 0.484 0.491 0.477 0.484 1,056,042 0.4834 0.00%
2007-02-21 0 0.700 0.690 0.700 0.690 0.700 506,000 350,380 0.6925 0.484 0.477 0.484 0.477 0.484 731,948 0.4787 2.94%
2007-02-16 0 0.680 0.680 0.700 0.670 0.680 254,410 172,802 0.6792 0.470 0.470 0.484 0.463 0.470 368,014 0.4696 0.00%
2007-02-15 0 0.680 0.680 0.690 0.680 0.700 386,039 267,945 0.6941 0.470 0.470 0.477 0.470 0.484 558,420 0.4798 -2.86%
2007-02-14 0 0.700 0.690 0.700 0.690 0.710 499,803 349,488 0.6993 0.484 0.477 0.484 0.477 0.491 722,984 0.4834 -1.41%
2007-02-13 0 0.710 0.710 0.720 0.700 0.730 1,346,000 950,060 0.7058 0.491 0.491 0.498 0.484 0.505 1,947,039 0.4880 0.00%
2007-02-12 0 0.710 0.700 0.710 0.670 0.710 1,926,000 1,338,230 0.6948 0.491 0.484 0.491 0.463 0.491 2,786,031 0.4803 7.58%
2007-02-09 0 0.660 0.660 0.680 0.650 0.670 1,236,000 820,480 0.6638 0.456 0.456 0.470 0.449 0.463 1,787,920 0.4589 1.54%
2007-02-08 0 0.650 0.650 0.660 0.640 0.650 838,026 541,423 0.6461 0.449 0.449 0.456 0.442 0.449 1,212,236 0.4466 -1.52%
2007-02-07 0 0.660 0.650 0.660 0.640 0.660 397,889 258,451 0.6496 0.456 0.449 0.456 0.442 0.456 575,561 0.4490 1.54%
2007-02-06 0 0.650 0.640 0.650 0.650 0.650 152,244 98,949 0.6499 0.449 0.442 0.449 0.449 0.449 220,227 0.4493 1.56%
2007-02-05 0 0.640 0.640 0.650 0.640 0.660 256,683 164,811 0.6421 0.442 0.442 0.449 0.442 0.456 371,302 0.4439 -1.54%
2007-02-02 0 0.650 0.640 0.650 0.650 0.660 385,793 251,134 0.6510 0.449 0.442 0.449 0.449 0.456 558,064 0.4500 -1.52%
2007-02-01 0 0.660 0.650 0.660 0.640 0.660 403,000 261,900 0.6499 0.456 0.449 0.456 0.442 0.456 582,955 0.4493 3.13%
2007-01-31 0 0.640 0.630 0.640 0.630 0.640 280,219 178,529 0.6371 0.442 0.436 0.442 0.436 0.442 405,347 0.4404 1.59%
2007-01-30 0 0.630 0.630 0.650 0.630 0.640 420,000 268,400 0.6390 0.436 0.436 0.449 0.436 0.442 607,546 0.4418 -3.08%
2007-01-29 0 0.650 0.640 0.650 0.640 0.660 550,685 357,578 0.6493 0.449 0.442 0.449 0.442 0.456 796,586 0.4489 0.00%
2007-01-26 0 0.650 0.650 0.660 0.640 0.650 555,916 360,770 0.6490 0.449 0.449 0.456 0.442 0.449 804,153 0.4486 -1.52%
2007-01-25 0 0.660 0.650 0.660 0.640 0.670 317,000 208,990 0.6593 0.456 0.449 0.456 0.442 0.463 458,552 0.4558 1.54%
2007-01-24 0 0.650 0.650 0.660 0.640 0.650 609,000 394,740 0.6482 0.449 0.449 0.456 0.442 0.449 880,941 0.4481 0.00%
2007-01-23 0 0.650 0.650 0.660 0.650 0.660 397,066 258,487 0.6510 0.449 0.449 0.456 0.449 0.456 574,371 0.4500 0.00%
2007-01-22 0 0.650 0.650 0.660 0.640 0.660 437,068 285,735 0.6538 0.449 0.449 0.456 0.442 0.456 632,235 0.4519 0.00%
2007-01-19 0 0.650 0.650 0.660 0.650 0.670 972,000 643,740 0.6623 0.449 0.449 0.456 0.449 0.463 1,406,034 0.4578 -2.99%
2007-01-18 0 0.670 0.660 0.670 0.650 0.670 1,558,000 1,026,860 0.6591 0.463 0.456 0.463 0.449 0.463 2,253,705 0.4556 3.08%
2007-01-17 0 0.650 0.640 0.650 0.620 0.650 949,000 603,380 0.6358 0.449 0.442 0.449 0.429 0.449 1,372,764 0.4395 4.84%
2007-01-16 0 0.620 0.610 0.630 0.610 0.630 932,547 576,706 0.6184 0.429 0.422 0.436 0.422 0.436 1,348,964 0.4275 1.64%
2007-01-15 0 0.610 0.610 0.620 0.610 0.630 3,017,121 1,875,933 0.6218 0.422 0.422 0.429 0.422 0.436 4,364,378 0.4298 -1.61%
2007-01-12 0 0.620 0.620 0.630 0.620 0.640 2,115,120 1,326,530 0.6272 0.429 0.429 0.436 0.429 0.442 3,059,600 0.4336 -1.59%
2007-01-11 0 0.630 0.630 0.640 0.630 0.650 325,000 207,980 0.6399 0.436 0.436 0.442 0.436 0.449 470,125 0.4424 0.00%
2007-01-10 0 0.630 0.630 0.640 0.630 0.640 606,000 383,120 0.6322 0.436 0.436 0.442 0.436 0.442 876,602 0.4371 1.61%
2007-01-09 0 0.620 0.620 0.630 0.620 0.630 1,270,000 790,800 0.6227 0.429 0.429 0.436 0.429 0.436 1,837,102 0.4305 -1.59%
2007-01-08 0 0.630 0.610 0.630 0.610 0.630 166,000 102,660 0.6184 0.436 0.422 0.436 0.422 0.436 240,125 0.4275 0.00%
2007-01-05 0 0.630 0.620 0.630 0.620 0.630 3,090,602 1,935,143 0.6261 0.436 0.429 0.436 0.429 0.436 4,470,671 0.4329 0.00%
2007-01-04 0 0.630 0.630 0.640 0.620 0.640 4,714,000 2,969,760 0.6300 0.436 0.436 0.442 0.429 0.442 6,818,977 0.4355 1.61%
2007-01-03 0 0.620 0.620 0.630 0.620 0.640 1,903,273 1,195,004 0.6279 0.429 0.429 0.436 0.429 0.442 2,753,156 0.4340 0.00%
2007-01-02 0 0.620 0.620 0.630 0.600 0.650 4,231,000 2,658,200 0.6283 0.429 0.429 0.436 0.415 0.449 6,120,300 0.4343 -4.62%
2006-12-29 0 0.650 0.640 0.650 0.640 0.660 648,424 421,460 0.6500 0.449 0.442 0.449 0.442 0.456 937,970 0.4493 0.00%
2006-12-28 0 0.650 0.640 0.660 0.640 0.660 2,070,752 1,347,939 0.6509 0.449 0.442 0.456 0.442 0.456 2,995,420 0.4500 3.17%
2006-12-27 0 0.630 0.630 0.640 0.630 0.690 6,740,000 4,348,440 0.6452 0.436 0.436 0.442 0.436 0.477 9,749,662 0.4460 -7.35%
2006-12-22 0 0.680 0.670 0.690 0.670 0.690 3,237,568 2,194,926 0.6780 0.470 0.463 0.477 0.463 0.477 4,683,263 0.4687 0.00%
2006-12-21 0 0.680 0.670 0.690 0.670 0.710 4,339,273 2,973,287 0.6852 0.470 0.463 0.477 0.463 0.491 6,276,921 0.4737 -4.23%
2006-12-20 0 0.710 0.710 0.720 0.710 0.730 1,090,927 784,625 0.7192 0.491 0.491 0.498 0.491 0.505 1,578,067 0.4972 -2.74%
2006-12-19 0 0.730 0.710 0.730 0.690 0.750 2,353,294 1,652,027 0.7020 0.505 0.491 0.505 0.477 0.518 3,404,128 0.4853 -2.67%
2006-12-18 0 0.750 0.730 0.750 0.730 0.760 774,000 575,380 0.7434 0.518 0.505 0.518 0.505 0.525 1,119,620 0.5139 0.00%
2006-12-15 0 0.750 0.740 0.750 0.730 0.750 495,000 366,670 0.7407 0.518 0.512 0.518 0.505 0.518 716,036 0.5121 0.00%
2006-12-14 0 0.750 0.740 0.750 0.740 0.750 266,137 197,237 0.7411 0.518 0.512 0.518 0.512 0.518 384,977 0.5123 2.74%
2006-12-13 0 0.730 0.730 0.740 0.720 0.740 459,752 335,066 0.7288 0.505 0.505 0.512 0.498 0.512 665,048 0.5038 -2.67%
2006-12-12 0 0.750 0.750 0.760 0.730 0.750 1,150,259 857,023 0.7451 0.518 0.518 0.525 0.505 0.518 1,663,893 0.5151 2.74%
2006-12-11 0 0.730 0.730 0.740 0.720 0.760 1,021,479 752,195 0.7364 0.505 0.505 0.512 0.498 0.525 1,477,608 0.5091 -2.67%
2006-12-08 0 0.750 0.740 0.750 0.710 0.750 913,000 666,030 0.7295 0.518 0.512 0.518 0.491 0.518 1,320,689 0.5043 4.17%
2006-12-07 0 0.720 0.720 0.730 0.700 0.740 1,677,000 1,206,970 0.7197 0.498 0.498 0.505 0.484 0.512 2,425,843 0.4975 1.41%
2006-12-06 0 0.710 0.700 0.710 0.700 0.730 2,779,000 1,969,860 0.7088 0.491 0.484 0.491 0.484 0.505 4,019,927 0.4900 0.00%
2006-12-05 0 0.710 0.710 0.730 0.710 0.720 2,254,000 1,618,680 0.7181 0.491 0.491 0.505 0.491 0.498 3,260,495 0.4965 -2.74%
2006-12-04 0 0.730 0.720 0.730 0.730 0.750 1,010,041 742,128 0.7348 0.505 0.498 0.505 0.505 0.518 1,461,062 0.5079 -2.67%
2006-12-01 0 0.750 0.730 0.750 0.750 0.750 200,000 150,000 0.7500 0.518 0.505 0.518 0.518 0.518 289,307 0.5185 1.35%
2006-11-30 0 0.740 0.740 0.760 0.730 0.770 579,080 435,101 0.7514 0.512 0.512 0.525 0.505 0.532 837,661 0.5194 1.37%
2006-11-29 0 0.730 0.730 0.740 0.720 0.740 1,124,000 822,120 0.7314 0.505 0.505 0.512 0.498 0.512 1,625,908 0.5056 1.39%
2006-11-28 0 0.720 0.720 0.730 0.720 0.740 1,459,500 1,069,510 0.7328 0.498 0.498 0.505 0.498 0.512 2,111,221 0.5066 -4.00%
2006-11-27 0 0.750 0.740 0.760 0.740 0.760 1,367,000 1,023,890 0.7490 0.518 0.512 0.525 0.512 0.525 1,977,417 0.5178 -1.32%
2006-11-24 0 0.760 0.760 0.770 0.760 0.770 410,000 312,360 0.7619 0.525 0.525 0.532 0.525 0.532 593,080 0.5267 -1.30%
2006-11-23 0 0.770 0.750 0.770 0.750 0.770 942,274 717,120 0.7611 0.532 0.518 0.532 0.518 0.532 1,363,035 0.5261 0.00%
2006-11-22 0 0.770 0.760 0.770 0.770 0.790 1,667,202 1,291,717 0.7748 0.532 0.525 0.532 0.532 0.546 2,411,670 0.5356 -2.53%
2006-11-21 0 0.790 0.790 0.800 0.790 0.800 309,000 244,580 0.7915 0.546 0.546 0.553 0.546 0.553 446,980 0.5472 2.60%
2006-11-20 0 0.770 0.790 0.800 0.770 0.800 602,000 473,240 0.7861 0.532 0.546 0.553 0.532 0.553 870,815 0.5434 -2.53%
2006-11-17 0 0.790 0.790 0.800 0.790 0.810 425,533 338,570 0.7956 0.546 0.546 0.553 0.546 0.560 615,549 0.5500 -1.25%
2006-11-16 0 0.800 0.800 0.810 0.790 0.810 2,900,055 2,324,263 0.8015 0.553 0.553 0.560 0.546 0.560 4,195,038 0.5541 -1.23%
2006-11-15 0 0.810 0.810 0.820 0.800 0.820 4,104,820 3,319,847 0.8088 0.560 0.560 0.567 0.553 0.567 5,937,776 0.5591 3.85%
2006-11-14 0 0.780 0.780 0.800 0.770 0.800 506,000 398,680 0.7879 0.539 0.539 0.553 0.532 0.553 731,948 0.5447 0.00%
2006-11-13 0 0.780 0.770 0.790 0.770 0.790 256,410 200,623 0.7824 0.539 0.532 0.546 0.532 0.546 370,907 0.5409 -1.27%
2006-11-10 0 0.790 0.780 0.790 0.770 0.790 380,000 296,380 0.7799 0.546 0.539 0.546 0.532 0.546 549,684 0.5392 0.00%
2006-11-09 0 0.790 0.780 0.790 0.770 0.800 292,758 231,029 0.7891 0.546 0.539 0.546 0.532 0.553 423,485 0.5455 1.28%
2006-11-08 0 0.780 0.770 0.780 0.780 0.780 30,411 23,704 0.7795 0.539 0.532 0.539 0.539 0.539 43,991 0.5388 -1.27%
2006-11-07 0 0.790 0.780 0.790 0.760 0.800 1,290,010 1,006,307 0.7801 0.546 0.539 0.546 0.525 0.553 1,866,048 0.5393 2.60%
2006-11-06 0 0.770 0.780 0.790 0.760 0.790 323,000 248,700 0.7700 0.532 0.539 0.546 0.525 0.546 467,232 0.5323 -2.53%
2006-11-03 0 0.790 0.780 0.790 0.790 0.800 424,082 335,922 0.7921 0.546 0.539 0.546 0.546 0.553 613,450 0.5476 -3.66%
2006-11-02 0 0.820 0.790 0.820 0.780 0.820 382,300 303,248 0.7932 0.567 0.546 0.567 0.539 0.567 553,011 0.5484 0.00%
2006-11-01 0 0.820 0.800 0.820 0.800 0.820 301,591 243,712 0.8081 0.567 0.553 0.567 0.553 0.567 436,263 0.5586 1.23%
2006-10-31 0 0.810 0.790 0.810 0.790 0.810 849,000 681,510 0.8027 0.560 0.546 0.560 0.546 0.560 1,228,110 0.5549 -2.41%
2006-10-27 0 0.830 0.820 0.830 0.830 0.840 433,106 359,846 0.8308 0.574 0.567 0.574 0.574 0.581 626,504 0.5744 -2.35%
2006-10-26 0 0.850 0.850 0.860 0.850 0.880 863,068 743,765 0.8618 0.588 0.588 0.595 0.588 0.608 1,248,460 0.5957 0.00%
2006-10-25 0 0.850 0.840 0.850 0.840 0.910 2,021,000 1,736,870 0.8594 0.588 0.581 0.588 0.581 0.629 2,923,452 0.5941 -4.49%
2006-10-24 0 0.890 0.870 0.890 0.880 0.900 2,598,684 2,300,361 0.8852 0.615 0.601 0.615 0.608 0.622 3,759,094 0.6119 0.00%
2006-10-23 0 0.890 0.890 0.900 0.840 0.900 5,571,165 4,867,062 0.8736 0.615 0.615 0.622 0.581 0.622 8,058,898 0.6039 7.23%
2006-10-20 0 0.830 0.820 0.830 0.780 0.830 3,670,219 2,966,387 0.8082 0.574 0.567 0.574 0.539 0.574 5,309,109 0.5587 2.47%
2006-10-19 0 0.810 0.800 0.810 0.730 0.810 4,000,000 3,112,730 0.7782 0.560 0.553 0.560 0.505 0.560 5,786,149 0.5380 9.46%
2006-10-18 0 0.740 0.740 0.750 0.720 0.750 274,807 200,873 0.7310 0.512 0.512 0.518 0.498 0.518 397,519 0.5053 0.00%
2006-10-17 0 0.740 0.740 0.750 0.710 0.730 515,437 370,377 0.7186 0.512 0.512 0.518 0.491 0.505 745,599 0.4968 2.78%
2006-10-16 0 0.720 0.720 0.730 0.720 0.740 370,000 269,840 0.7293 0.498 0.498 0.505 0.498 0.512 535,219 0.5042 -1.37%
2006-10-13 0 0.730 0.730 0.740 0.730 0.760 1,118,685 828,161 0.7403 0.505 0.505 0.512 0.505 0.525 1,618,220 0.5118 -2.67%
2006-10-12 0 0.750 0.740 0.750 0.740 0.770 1,016,282 759,681 0.7475 0.518 0.512 0.518 0.512 0.532 1,470,090 0.5168 0.00%
2006-10-11 0 0.750 0.750 0.760 0.710 0.760 1,103,000 806,260 0.7310 0.518 0.518 0.525 0.491 0.525 1,595,531 0.5053 5.63%
2006-10-10 0 0.710 0.700 0.720 0.700 0.720 1,096,068 775,326 0.7074 0.491 0.484 0.498 0.484 0.498 1,585,503 0.4890 2.90%
2006-10-09 0 0.690 0.680 0.700 0.680 0.690 488,054 336,470 0.6894 0.477 0.470 0.484 0.470 0.477 705,988 0.4766 0.00%
2006-10-06 0 0.690 0.690 0.700 0.670 0.700 478,052 328,655 0.6875 0.477 0.477 0.484 0.463 0.484 691,520 0.4753 2.99%
2006-10-05 0 0.670 0.670 0.690 0.670 0.680 770,418 523,688 0.6797 0.463 0.463 0.477 0.463 0.470 1,114,438 0.4699 -1.47%
2006-10-04 0 0.680 0.670 0.690 0.670 0.690 430,205 292,611 0.6802 0.470 0.463 0.477 0.463 0.477 622,308 0.4702 1.49%
2006-10-03 0 0.670 0.670 0.690 0.670 0.680 455,137 305,958 0.6722 0.463 0.463 0.477 0.463 0.470 658,373 0.4647 0.00%
2006-09-29 0 0.670 0.670 0.680 0.670 0.680 780,000 524,460 0.6724 0.463 0.463 0.470 0.463 0.470 1,128,299 0.4648 0.00%
2006-09-28 0 0.670 0.660 0.680 0.650 0.680 1,046,409 694,374 0.6636 0.463 0.456 0.470 0.449 0.470 1,513,670 0.4587 0.00%
2006-09-27 0 0.670 0.650 0.670 0.650 0.670 910,273 597,569 0.6565 0.463 0.449 0.463 0.449 0.463 1,316,744 0.4538 3.08%
2006-09-26 0 0.650 0.640 0.660 0.650 0.660 280,000 182,300 0.6511 0.449 0.442 0.456 0.449 0.456 405,030 0.4501 -2.99%
2006-09-25 0 0.670 0.670 0.680 0.640 0.670 1,952,000 1,276,580 0.6540 0.463 0.463 0.470 0.442 0.463 2,823,641 0.4521 0.00%
2006-09-22 0 0.670 0.660 0.690 0.670 0.700 1,196,998 810,248 0.6769 0.463 0.456 0.477 0.463 0.484 1,731,502 0.4679 -1.47%
2006-09-21 0 0.680 0.680 0.710 0.680 0.700 613,505 424,538 0.6920 0.470 0.470 0.491 0.470 0.484 887,458 0.4784 -4.23%
2006-09-20 0 0.710 0.690 0.710 0.690 0.710 248,000 172,600 0.6960 0.491 0.477 0.491 0.477 0.491 358,741 0.4811 2.90%
2006-09-19 0 0.690 0.700 0.710 0.690 0.710 1,136,000 792,560 0.6977 0.477 0.484 0.491 0.477 0.491 1,643,266 0.4823 1.47%
2006-09-18 0 0.680 0.680 0.710 0.680 0.730 1,450,329 1,017,544 0.7016 0.470 0.470 0.491 0.470 0.505 2,097,955 0.4850 -5.56%
2006-09-15 0 0.720 0.700 0.720 0.690 0.720 512,451 360,878 0.7042 0.498 0.484 0.498 0.477 0.498 741,280 0.4868 2.86%
2006-09-14 0 0.700 0.690 0.710 0.690 0.720 1,221,305 856,652 0.7014 0.484 0.477 0.491 0.477 0.498 1,766,663 0.4849 -4.11%
2006-09-13 0 0.730 0.720 0.730 0.730 0.730 170,499 124,439 0.7299 0.505 0.498 0.505 0.505 0.505 246,633 0.5046 0.00%
2006-09-12 0 0.730 0.720 0.730 0.720 0.730 536,684 388,992 0.7248 0.505 0.498 0.505 0.498 0.505 776,333 0.5011 0.00%
2006-09-11 0 0.730 0.730 0.740 0.730 0.750 478,411 357,532 0.7473 0.505 0.505 0.512 0.505 0.518 692,039 0.5166 -1.35%
2006-09-08 0 0.740 0.740 0.760 0.740 0.790 2,202,958 1,664,371 0.7555 0.512 0.512 0.525 0.512 0.546 3,186,661 0.5223 -5.13%
2006-09-07 0 0.830 0.800 0.830 0.790 0.830 963,000 766,860 0.7963 0.539 0.520 0.539 0.513 0.539 1,482,311 0.5173 5.06%
2006-09-06 0 0.790 0.790 0.800 0.790 0.800 318,985 252,743 0.7923 0.513 0.513 0.520 0.513 0.520 491,002 0.5147 0.00%
2006-09-05 0 0.790 0.780 0.800 0.790 0.800 142,901 113,006 0.7908 0.513 0.507 0.520 0.513 0.520 219,962 0.5138 -1.25%
2006-09-04 0 0.800 0.790 0.800 0.770 0.800 450,000 351,580 0.7813 0.520 0.513 0.520 0.500 0.520 692,669 0.5076 2.56%
2006-09-01 0 0.780 0.780 0.800 0.780 0.800 320,463 254,292 0.7935 0.507 0.507 0.520 0.507 0.520 493,277 0.5155 -2.50%
2006-08-31 0 0.800 0.790 0.800 0.790 0.800 442,000 351,600 0.7955 0.520 0.513 0.520 0.513 0.520 680,355 0.5168 0.00%
2006-08-30 0 0.800 0.800 0.810 0.800 0.810 110,259 88,499 0.8026 0.520 0.520 0.526 0.520 0.526 169,718 0.5214 -1.23%
2006-08-29 0 0.810 0.800 0.810 0.790 0.810 192,136 153,523 0.7990 0.526 0.520 0.526 0.513 0.526 295,748 0.5191 1.25%
2006-08-28 0 0.800 0.780 0.800 0.790 0.800 18,685 14,814 0.7928 0.520 0.507 0.520 0.513 0.520 28,761 0.5151 1.27%
2006-08-25 0 0.790 0.780 0.790 0.790 0.810 608,000 482,660 0.7938 0.513 0.507 0.513 0.513 0.526 935,873 0.5157 0.00%
2006-08-24 0 0.790 0.790 0.800 0.790 0.800 242,000 191,800 0.7926 0.513 0.513 0.520 0.513 0.520 372,502 0.5149 0.00%
2006-08-23 0 0.790 0.790 0.800 0.790 0.800 226,313 178,857 0.7903 0.513 0.513 0.520 0.513 0.520 348,355 0.5134 -1.25%
2006-08-22 0 0.800 0.800 0.810 0.790 0.800 226,055 180,242 0.7973 0.520 0.520 0.526 0.513 0.520 347,958 0.5180 -1.23%
2006-08-21 0 0.810 0.800 0.810 0.780 0.810 304,000 242,540 0.7978 0.526 0.520 0.526 0.507 0.526 467,936 0.5183 2.53%
2006-08-18 0 0.790 0.790 0.810 0.790 0.800 724,410 579,412 0.7998 0.513 0.513 0.526 0.513 0.520 1,115,058 0.5196 0.00%
2006-08-17 0 0.790 0.790 0.800 0.780 0.790 168,000 132,160 0.7867 0.513 0.513 0.520 0.507 0.513 258,596 0.5111 0.00%
2006-08-16 0 0.790 0.790 0.800 0.790 0.810 345,517 274,974 0.7958 0.513 0.513 0.520 0.513 0.526 531,842 0.5170 -1.25%
2006-08-15 0 0.800 0.790 0.810 0.800 0.810 1,060,000 848,120 0.8001 0.520 0.513 0.526 0.520 0.526 1,631,620 0.5198 0.00%
2006-08-14 0 0.800 0.800 0.810 0.790 0.810 836,566 666,565 0.7968 0.520 0.520 0.526 0.513 0.526 1,287,696 0.5176 1.27%
2006-08-11 0 0.790 0.780 0.790 0.780 0.790 696,684 543,346 0.7799 0.513 0.507 0.513 0.507 0.513 1,072,381 0.5067 1.28%
2006-08-10 0 0.780 0.770 0.790 0.770 0.790 643,581 500,506 0.7777 0.507 0.500 0.513 0.500 0.513 990,641 0.5052 0.00%
2006-08-09 0 0.780 0.780 0.790 0.770 0.790 700,684 543,719 0.7760 0.507 0.507 0.513 0.500 0.513 1,078,538 0.5041 1.30%
2006-08-08 0 0.770 0.770 0.780 0.760 0.780 1,074,684 828,421 0.7709 0.500 0.500 0.507 0.494 0.507 1,654,223 0.5008 1.32%
2006-08-07 0 0.760 0.750 0.760 0.750 0.760 443,685 333,410 0.7515 0.494 0.487 0.494 0.487 0.494 682,948 0.4882 0.00%
2006-08-04 0 0.760 0.750 0.760 0.750 0.780 639,333 491,573 0.7689 0.494 0.487 0.494 0.487 0.507 984,102 0.4995 -1.30%
2006-08-03 0 0.770 0.750 0.770 0.740 0.770 766,000 578,780 0.7556 0.500 0.487 0.500 0.481 0.500 1,179,076 0.4909 2.67%
2006-08-02 0 0.750 0.750 0.760 0.740 0.770 1,099,000 824,240 0.7500 0.487 0.487 0.494 0.481 0.500 1,691,651 0.4872 2.74%
2006-08-01 0 0.730 0.730 0.760 0.730 0.750 737,875 547,611 0.7421 0.474 0.474 0.494 0.474 0.487 1,135,785 0.4821 -2.67%
2006-07-31 0 0.750 0.750 0.760 0.750 0.760 762,216 573,256 0.7521 0.487 0.487 0.494 0.487 0.494 1,173,252 0.4886 0.00%
2006-07-28 0 0.750 0.750 0.760 0.750 0.770 855,136 643,999 0.7531 0.487 0.487 0.494 0.487 0.500 1,316,280 0.4893 -2.60%
2006-07-27 0 0.770 0.770 0.780 0.750 0.770 566,000 432,900 0.7648 0.500 0.500 0.507 0.487 0.500 871,223 0.4969 0.00%
2006-07-26 0 0.770 0.760 0.770 0.770 0.770 100,000 77,000 0.7700 0.500 0.494 0.500 0.500 0.500 153,926 0.5002 1.32%
2006-07-25 0 0.760 0.760 0.770 0.760 0.790 958,000 741,140 0.7736 0.494 0.494 0.500 0.494 0.513 1,474,615 0.5026 -3.80%
2006-07-24 0 0.790 0.780 0.790 0.780 0.800 1,768,202 1,398,512 0.7909 0.513 0.507 0.513 0.507 0.520 2,721,730 0.5138 -1.25%
2006-07-21 0 0.800 0.800 0.810 0.770 0.810 3,324,354 2,658,190 0.7996 0.520 0.520 0.526 0.500 0.526 5,117,059 0.5195 11.11%
2006-07-20 0 0.720 0.720 0.740 0.720 0.750 361,000 262,680 0.7276 0.468 0.468 0.481 0.468 0.487 555,674 0.4727 -2.70%
2006-07-19 0 0.740 0.740 0.750 0.740 0.750 358,060 268,043 0.7486 0.481 0.481 0.487 0.481 0.487 551,149 0.4863 -2.63%
2006-07-18 0 0.760 0.760 0.780 0.750 0.790 1,636,000 1,262,160 0.7715 0.494 0.494 0.507 0.487 0.513 2,518,236 0.5012 -2.56%
2006-07-17 0 0.780 0.770 0.780 0.770 0.800 1,896,013 1,482,849 0.7821 0.507 0.500 0.507 0.500 0.520 2,918,465 0.5081 2.63%
2006-07-14 0 0.760 0.760 0.770 0.730 0.770 3,018,000 2,257,540 0.7480 0.494 0.494 0.500 0.474 0.500 4,645,499 0.4860 4.11%
2006-07-13 0 0.730 0.730 0.740 0.720 0.740 2,802,110 2,041,515 0.7286 0.474 0.474 0.481 0.468 0.481 4,313,187 0.4733 0.00%
2006-07-12 0 0.730 0.720 0.730 0.710 0.770 2,163,000 1,588,950 0.7346 0.474 0.468 0.474 0.461 0.500 3,329,428 0.4772 -5.19%
2006-07-11 0 0.770 0.760 0.770 0.720 0.770 3,116,000 2,319,400 0.7444 0.500 0.494 0.500 0.468 0.500 4,796,347 0.4836 6.94%
2006-07-10 0 0.720 0.700 0.730 0.700 0.720 952,000 676,080 0.7102 0.468 0.455 0.474 0.455 0.468 1,465,379 0.4614 4.35%
2006-07-07 0 0.690 0.690 0.710 0.690 0.700 794,000 555,560 0.6997 0.448 0.448 0.461 0.448 0.455 1,222,176 0.4546 -1.43%
2006-07-06 0 0.700 0.690 0.700 0.690 0.730 762,000 527,780 0.6926 0.455 0.448 0.455 0.448 0.474 1,172,919 0.4500 0.00%
2006-07-05 0 0.700 0.690 0.700 0.690 0.710 1,836,410 1,270,519 0.6918 0.455 0.448 0.455 0.448 0.461 2,826,720 0.4495 1.45%
2006-07-04 0 0.690 0.680 0.690 0.690 0.700 280,000 194,840 0.6959 0.448 0.442 0.448 0.448 0.455 430,994 0.4521 -1.43%
2006-07-03 0 0.700 0.690 0.700 0.690 0.710 708,096 491,762 0.6945 0.455 0.448 0.455 0.448 0.461 1,089,947 0.4512 0.00%
2006-06-30 0 0.700 0.700 0.710 0.690 0.710 1,610,137 1,128,932 0.7011 0.455 0.455 0.461 0.448 0.461 2,478,426 0.4555 4.48%
2006-06-29 0 0.670 0.670 0.680 0.670 0.690 1,278,000 866,920 0.6783 0.435 0.435 0.442 0.435 0.448 1,967,180 0.4407 0.00%
2006-06-28 0 0.670 0.660 0.670 0.670 0.700 900,000 611,200 0.6791 0.435 0.429 0.435 0.435 0.455 1,385,338 0.4412 -2.90%
2006-06-27 0 0.690 0.670 0.690 0.650 0.690 1,244,000 830,620 0.6677 0.448 0.435 0.448 0.422 0.448 1,914,845 0.4338 4.55%
2006-06-26 0 0.660 0.650 0.660 0.640 0.680 2,190,411 1,435,291 0.6553 0.429 0.422 0.429 0.416 0.442 3,371,621 0.4257 -2.94%
2006-06-23 0 0.680 0.680 0.690 0.650 0.720 3,494,037 2,372,805 0.6791 0.442 0.442 0.448 0.422 0.468 5,378,246 0.4412 -4.23%
2006-06-22 0 0.710 0.710 0.720 0.690 0.780 4,305,000 3,130,250 0.7271 0.461 0.461 0.468 0.448 0.507 6,626,532 0.4724 -7.79%
2006-06-21 0 0.770 0.760 0.770 0.750 0.790 1,491,000 1,146,090 0.7687 0.500 0.494 0.500 0.487 0.513 2,295,043 0.4994 -1.28%
2006-06-20 0 0.780 0.790 0.800 0.780 0.830 1,300,013 1,040,630 0.8005 0.507 0.513 0.520 0.507 0.539 2,001,063 0.5200 -6.02%
2006-06-19 0 0.830 0.820 0.830 0.830 0.830 50,205 41,662 0.8298 0.539 0.533 0.539 0.539 0.539 77,279 0.5391 2.47%
2006-06-16 0 0.810 0.810 0.830 0.800 0.830 754,000 613,820 0.8141 0.526 0.526 0.539 0.520 0.539 1,160,605 0.5289 1.25%
2006-06-15 0 0.800 0.800 0.810 0.790 0.800 374,000 299,180 0.7999 0.520 0.520 0.526 0.513 0.520 575,685 0.5197 0.00%
2006-06-14 0 0.800 0.790 0.800 0.790 0.820 484,000 388,300 0.8023 0.520 0.513 0.520 0.513 0.533 745,004 0.5212 -1.23%
2006-06-13 0 0.810 0.800 0.810 0.800 0.830 473,137 383,435 0.8104 0.526 0.520 0.526 0.520 0.539 728,283 0.5265 -2.41%
2006-06-12 0 0.830 0.820 0.850 0.820 0.830 276,000 228,680 0.8286 0.539 0.533 0.552 0.533 0.539 424,837 0.5383 0.00%
2006-06-09 0 0.830 0.820 0.830 0.820 0.830 376,000 311,400 0.8282 0.539 0.533 0.539 0.533 0.539 578,763 0.5380 0.00%
2006-06-08 0 0.830 0.820 0.840 0.830 0.850 762,034 636,147 0.8348 0.539 0.533 0.546 0.539 0.552 1,172,972 0.5423 -2.35%
2006-06-07 0 0.850 0.840 0.850 0.850 0.860 154,410 131,416 0.8511 0.552 0.546 0.552 0.552 0.559 237,678 0.5529 0.00%
2006-06-06 0 0.850 0.850 0.860 0.850 0.850 192,341 163,481 0.8500 0.552 0.552 0.559 0.552 0.552 296,064 0.5522 0.00%
2006-06-05 0 0.850 0.850 0.870 0.840 0.870 344,549 294,802 0.8556 0.552 0.552 0.565 0.546 0.565 530,352 0.5559 -2.30%
2006-06-02 0 0.870 0.860 0.880 0.850 0.870 574,000 496,680 0.8653 0.565 0.559 0.572 0.552 0.565 883,538 0.5621 2.35%
2006-06-01 0 0.850 0.850 0.860 0.840 0.870 531,000 451,810 0.8509 0.552 0.552 0.559 0.546 0.565 817,349 0.5528 -2.30%
2006-05-30 0 0.870 0.870 0.880 0.870 0.880 258,000 226,040 0.8761 0.565 0.565 0.572 0.565 0.572 397,130 0.5692 -1.14%
2006-05-29 0 0.880 0.870 0.880 0.860 0.890 748,410 657,464 0.8785 0.572 0.565 0.572 0.559 0.578 1,152,001 0.5707 0.00%
2006-05-26 0 0.880 0.880 0.890 0.880 0.900 496,136 439,574 0.8860 0.572 0.572 0.578 0.572 0.585 763,684 0.5756 -1.12%
2006-05-25 0 0.890 0.880 0.900 0.880 0.910 1,134,000 1,010,980 0.8915 0.578 0.572 0.585 0.572 0.591 1,745,526 0.5792 -2.20%
2006-05-24 0 0.910 0.890 0.910 0.880 0.920 978,000 872,740 0.8924 0.591 0.578 0.591 0.572 0.598 1,505,400 0.5797 -1.09%
2006-05-23 0 0.920 0.920 0.930 0.900 0.920 282,000 254,440 0.9023 0.598 0.598 0.604 0.585 0.598 434,072 0.5862 2.22%
2006-05-22 0 0.900 0.900 0.920 0.900 0.940 552,137 508,305 0.9206 0.585 0.585 0.598 0.585 0.611 849,885 0.5981 -6.25%
2006-05-19 0 0.960 0.950 0.960 0.930 0.960 268,015 254,554 0.9498 0.624 0.617 0.624 0.604 0.624 412,546 0.6170 2.13%
2006-05-18 0 0.940 0.940 0.960 0.930 0.950 1,110,000 1,044,900 0.9414 0.611 0.611 0.624 0.604 0.617 1,708,583 0.6116 -3.09%
2006-05-17 0 0.970 0.950 0.980 0.950 0.970 634,000 607,140 0.9576 0.630 0.617 0.637 0.617 0.630 975,893 0.6221 2.11%
2006-05-16 0 0.950 0.940 0.960 0.950 0.950 634,137 602,423 0.9500 0.617 0.611 0.624 0.617 0.617 976,104 0.6172 -2.06%
2006-05-15 0 0.970 0.960 1.000 0.950 0.970 496,000 475,600 0.9589 0.630 0.624 0.650 0.617 0.630 763,475 0.6229 1.04%
2006-05-12 0 0.960 0.960 0.970 0.950 0.970 1,056,000 1,009,760 0.9562 0.624 0.624 0.630 0.617 0.630 1,625,463 0.6212 -1.03%
2006-05-11 0 0.970 0.970 0.990 0.970 0.990 462,600 453,139 0.9795 0.630 0.630 0.643 0.630 0.643 712,064 0.6364 -1.02%
2006-05-10 0 0.980 0.980 0.990 0.970 1.000 1,394,137 1,376,287 0.9872 0.637 0.637 0.643 0.630 0.650 2,145,945 0.6413 -2.97%
2006-05-09 0 1.010 1.000 1.010 1.010 1.030 364,893 371,550 1.0182 0.656 0.650 0.656 0.656 0.669 561,667 0.6615 -1.94%
2006-05-08 0 1.030 1.020 1.040 1.020 1.040 785,614 814,533 1.0368 0.669 0.663 0.676 0.663 0.676 1,209,267 0.6736 0.98%
2006-05-04 0 1.020 1.020 1.030 1.010 1.030 127,842 130,398 1.0200 0.663 0.663 0.669 0.656 0.669 196,783 0.6627 -0.97%
2006-05-03 0 1.030 1.030 1.040 1.010 1.040 1,004,082 1,034,001 1.0298 0.669 0.669 0.676 0.656 0.676 1,545,547 0.6690 3.00%
2006-05-02 0 1.000 1.000 1.020 0.980 1.020 598,713 597,569 0.9981 0.650 0.650 0.663 0.637 0.663 921,577 0.6484 4.17%
2006-04-28 0 0.960 0.960 0.970 0.960 0.970 658,000 636,020 0.9666 0.624 0.624 0.630 0.624 0.630 1,012,836 0.6280 -1.03%
2006-04-27 0 0.970 0.970 0.990 0.970 0.990 419,300 409,452 0.9765 0.630 0.630 0.643 0.630 0.643 645,413 0.6344 -1.02%
2006-04-26 0 0.980 0.970 0.980 0.970 0.980 518,136 507,084 0.9787 0.637 0.630 0.637 0.630 0.637 797,548 0.6358 2.08%
2006-04-25 0 0.960 0.960 0.970 0.950 0.990 594,492 577,577 0.9715 0.624 0.624 0.630 0.617 0.643 915,080 0.6312 -3.03%
2006-04-24 0 0.990 0.990 1.000 0.990 1.010 508,205 505,135 0.9940 0.643 0.643 0.650 0.643 0.656 782,262 0.6457 -1.98%
2006-04-21 0 1.010 1.010 1.020 0.990 1.010 937,000 935,240 0.9981 0.656 0.656 0.663 0.643 0.656 1,442,290 0.6484 1.00%
2006-04-20 0 1.000 0.990 1.000 1.000 1.020 1,747,902 1,753,543 1.0032 0.650 0.643 0.650 0.650 0.663 2,690,483 0.6518 -0.99%
2006-04-19 0 1.010 1.010 1.030 1.010 1.050 856,000 876,720 1.0242 0.656 0.656 0.669 0.656 0.682 1,317,610 0.6654 -2.88%
2006-04-18 0 1.040 1.030 1.040 1.020 1.040 482,013 497,293 1.0317 0.676 0.669 0.676 0.663 0.676 741,945 0.6703 0.97%
2006-04-13 0 1.030 1.030 1.040 1.030 1.040 664,021 686,121 1.0333 0.669 0.669 0.676 0.669 0.676 1,022,104 0.6713 -0.96%
2006-04-12 0 1.040 1.030 1.040 1.030 1.040 353,547 365,976 1.0352 0.676 0.669 0.676 0.669 0.676 544,202 0.6725 0.97%
2006-04-11 0 1.030 1.030 1.050 1.030 1.050 1,091,286 1,130,771 1.0362 0.669 0.669 0.682 0.669 0.682 1,679,777 0.6732 -1.90%
2006-04-10 0 1.050 1.040 1.050 1.030 1.050 495,213 517,833 1.0457 0.682 0.676 0.682 0.669 0.682 762,264 0.6793 0.00%
2006-04-07 0 1.050 1.050 1.060 1.050 1.050 846,000 888,220 1.0499 0.682 0.682 0.689 0.682 0.682 1,302,217 0.6821 -0.94%
2006-04-06 0 1.060 1.040 1.060 1.050 1.070 1,002,684 1,056,122 1.0533 0.689 0.676 0.689 0.682 0.695 1,543,396 0.6843 0.00%
2006-04-04 0 1.060 1.050 1.060 1.030 1.070 1,053,136 1,105,636 1.0499 0.689 0.682 0.689 0.669 0.695 1,621,054 0.6820 0.95%
2006-04-03 0 1.050 1.040 1.050 1.030 1.050 1,090,000 1,131,920 1.0385 0.682 0.676 0.682 0.669 0.682 1,677,798 0.6746 0.96%
2006-03-31 0 1.040 1.040 1.050 1.040 1.070 580,780 609,190 1.0489 0.676 0.676 0.682 0.676 0.695 893,974 0.6814 -1.89%
2006-03-30 0 1.060 1.060 1.070 1.050 1.080 533,000 566,480 1.0628 0.689 0.689 0.695 0.682 0.702 820,428 0.6905 -1.85%
2006-03-29 0 1.080 1.070 1.080 1.070 1.080 1,255,054 1,353,586 1.0785 0.702 0.695 0.702 0.695 0.702 1,931,860 0.7007 0.93%
2006-03-28 0 1.070 1.060 1.080 1.070 1.080 457,476 489,695 1.0704 0.695 0.689 0.702 0.695 0.702 704,176 0.6954 -0.93%
2006-03-27 0 1.080 1.080 1.090 1.050 1.090 831,341 886,772 1.0667 0.702 0.702 0.708 0.682 0.708 1,279,653 0.6930 0.93%
2006-03-24 0 1.070 1.060 1.070 1.060 1.070 538,301 574,010 1.0663 0.695 0.689 0.695 0.689 0.695 828,587 0.6928 1.90%
2006-03-23 0 1.050 1.050 1.060 1.040 1.050 774,137 810,118 1.0465 0.682 0.682 0.689 0.676 0.682 1,191,601 0.6799 0.00%
2006-03-22 0 1.050 1.050 1.070 1.050 1.070 613,136 653,221 1.0654 0.682 0.682 0.695 0.682 0.695 943,778 0.6921 -1.87%
2006-03-21 0 1.070 1.070 1.080 1.070 1.100 884,410 953,926 1.0786 0.695 0.695 0.702 0.695 0.715 1,361,341 0.7007 0.94%
2006-03-20 0 1.060 1.050 1.060 1.040 1.080 725,274 764,627 1.0543 0.689 0.682 0.689 0.676 0.702 1,116,388 0.6849 0.00%
2006-03-17 0 1.060 1.060 1.070 1.060 1.070 631,771 671,306 1.0626 0.689 0.689 0.695 0.689 0.695 972,462 0.6903 0.95%
2006-03-16 0 1.050 1.050 1.060 1.040 1.080 1,478,000 1,547,760 1.0472 0.682 0.682 0.689 0.676 0.702 2,275,032 0.6803 -3.67%
2006-03-15 0 1.090 1.080 1.090 1.080 1.090 602,053 651,196 1.0816 0.708 0.702 0.708 0.702 0.708 926,719 0.7027 0.00%
2006-03-14 0 1.090 1.090 1.110 1.090 1.110 296,000 322,720 1.0903 0.708 0.708 0.721 0.708 0.721 455,622 0.7083 -2.68%
2006-03-13 0 1.120 1.110 1.120 1.050 1.130 3,232,985 3,569,107 1.1040 0.728 0.721 0.728 0.682 0.734 4,976,418 0.7172 7.69%
2006-03-10 0 1.040 1.040 1.050 1.030 1.060 1,166,000 1,212,700 1.0401 0.676 0.676 0.682 0.669 0.689 1,794,782 0.6757 0.00%
2006-03-09 0 1.040 1.030 1.050 1.030 1.040 892,000 926,580 1.0388 0.676 0.669 0.682 0.669 0.676 1,373,024 0.6748 0.97%
2006-03-08 0 1.030 1.030 1.040 1.000 1.050 1,472,000 1,513,700 1.0283 0.669 0.669 0.676 0.650 0.682 2,265,797 0.6681 3.00%
2006-03-07 0 1.000 1.000 1.010 1.000 1.030 4,474,478 4,534,506 1.0134 0.650 0.650 0.656 0.650 0.669 6,887,403 0.6584 -3.85%
2006-03-06 0 1.040 1.030 1.040 1.020 1.070 3,456,684 3,581,630 1.0361 0.676 0.669 0.676 0.663 0.695 5,320,750 0.6731 -2.80%
2006-03-03 0 1.070 1.070 1.080 1.060 1.080 1,555,629 1,664,266 1.0698 0.695 0.695 0.702 0.689 0.702 2,394,524 0.6950 -0.93%
2006-03-02 0 1.080 1.080 1.090 1.070 1.110 2,427,369 2,651,437 1.0923 0.702 0.702 0.708 0.695 0.721 3,736,362 0.7096 -2.70%
2006-03-01 0 1.110 1.100 1.110 1.090 1.110 1,173,000 1,295,590 1.1045 0.721 0.715 0.721 0.708 0.721 1,805,557 0.7176 0.00%
2006-02-28 0 1.110 1.100 1.110 1.050 1.130 4,678,137 5,118,145 1.0941 0.721 0.715 0.721 0.682 0.734 7,200,888 0.7108 -3.48%
2006-02-27 0 1.150 1.140 1.150 1.090 1.150 3,590,410 4,041,764 1.1257 0.747 0.741 0.747 0.708 0.747 5,526,589 0.7313 2.68%
2006-02-24 0 1.120 1.120 1.130 1.120 1.170 3,802,266 4,337,176 1.1407 0.728 0.728 0.734 0.728 0.760 5,852,692 0.7411 -3.45%
2006-02-23 0 1.160 1.160 1.170 1.160 1.200 738,822 872,569 1.1810 0.754 0.754 0.760 0.754 0.780 1,137,242 0.7673 -3.33%
2006-02-22 0 1.200 1.200 1.210 1.170 1.220 1,703,820 2,018,058 1.1844 0.780 0.780 0.786 0.760 0.793 2,622,629 0.7695 2.56%
2006-02-21 0 1.170 1.160 1.190 1.150 1.170 570,621 659,239 1.1553 0.760 0.754 0.773 0.747 0.760 878,336 0.7506 -1.68%
2006-02-20 0 1.190 1.180 1.190 1.170 1.210 816,200 965,006 1.1823 0.773 0.767 0.773 0.760 0.786 1,256,347 0.7681 -1.65%
2006-02-17 0 1.210 1.200 1.210 1.180 1.220 2,967,136 3,556,329 1.1986 0.786 0.780 0.786 0.767 0.793 4,567,206 0.7787 1.68%
2006-02-16 0 1.190 1.190 1.200 1.120 1.190 2,106,120 2,447,536 1.1621 0.773 0.773 0.780 0.728 0.773 3,241,875 0.7550 6.25%
2006-02-15 0 1.120 1.110 1.130 1.120 1.180 1,226,505 1,386,422 1.1304 0.728 0.721 0.734 0.728 0.767 1,887,915 0.7344 -4.27%
2006-02-14 0 1.170 1.140 1.170 1.130 1.180 1,562,341 1,800,254 1.1523 0.760 0.741 0.760 0.734 0.767 2,404,855 0.7486 0.86%
2006-02-13 0 1.160 1.150 1.160 1.160 1.230 2,366,546 2,810,607 1.1876 0.754 0.747 0.754 0.754 0.799 3,642,739 0.7716 -5.69%
2006-02-10 0 1.230 1.230 1.240 1.210 1.230 910,000 1,113,200 1.2233 0.799 0.799 0.806 0.786 0.799 1,400,730 0.7947 -0.81%
2006-02-09 0 1.240 1.230 1.240 1.240 1.250 566,136 704,705 1.2448 0.806 0.799 0.806 0.806 0.812 871,433 0.8087 0.00%
2006-02-08 0 1.240 1.230 1.250 1.220 1.270 829,185 1,029,644 1.2418 0.806 0.799 0.812 0.793 0.825 1,276,335 0.8067 -2.36%
2006-02-07 0 1.270 1.260 1.270 1.260 1.300 1,579,148 2,007,939 1.2715 0.825 0.819 0.825 0.819 0.845 2,430,726 0.8261 -0.78%
2006-02-06 0 1.280 1.280 1.290 1.230 1.300 1,711,094 2,188,631 1.2791 0.832 0.832 0.838 0.799 0.845 2,633,826 0.8310 0.79%
2006-02-03 0 1.270 1.260 1.270 1.250 1.280 3,225,334 4,094,179 1.2694 0.825 0.819 0.825 0.812 0.832 4,964,641 0.8247 -0.78%
2006-02-02 0 1.280 1.270 1.280 1.220 1.290 8,969,300 11,447,131 1.2763 0.832 0.825 0.832 0.793 0.838 13,806,122 0.8291 4.92%
2006-02-01 0 1.220 1.220 1.230 1.200 1.250 2,459,911 3,004,824 1.2215 0.793 0.793 0.799 0.780 0.812 3,786,453 0.7936 -2.40%
2006-01-27 0 1.250 1.240 1.250 1.230 1.270 1,708,517 2,141,433 1.2534 0.812 0.806 0.812 0.799 0.825 2,629,859 0.8143 0.00%
2006-01-26 0 1.250 1.250 1.260 1.230 1.290 2,345,316 2,948,489 1.2572 0.812 0.812 0.819 0.799 0.838 3,610,061 0.8167 -2.34%
2006-01-25 0 1.280 1.280 1.290 1.260 1.310 9,873,205 12,758,534 1.2922 0.832 0.832 0.838 0.819 0.851 15,197,470 0.8395 -0.78%
2006-01-24 0 1.290 1.280 1.290 1.220 1.310 11,491,285 14,785,336 1.2867 0.838 0.832 0.838 0.793 0.851 17,688,123 0.8359 4.88%
2006-01-23 0 1.230 1.220 1.230 1.200 1.240 5,053,122 6,172,406 1.2215 0.799 0.793 0.799 0.780 0.806 7,778,089 0.7936 0.82%
2006-01-20 0 1.220 1.210 1.220 1.160 1.220 2,100,068 2,514,138 1.1972 0.793 0.786 0.793 0.754 0.793 3,232,559 0.7778 0.83%
2006-01-19 0 1.210 1.210 1.220 1.200 1.250 2,167,478 2,638,483 1.2173 0.786 0.786 0.793 0.780 0.812 3,336,321 0.7908 0.83%
2006-01-18 0 1.200 1.200 1.220 1.170 1.240 4,320,724 5,234,175 1.2114 0.780 0.780 0.793 0.760 0.806 6,650,735 0.7870 -0.83%
2006-01-17 0 1.210 1.200 1.220 1.160 1.270 96,697,988 103,598,807 1.0714 0.786 0.780 0.793 0.754 0.825 148,843,744 0.6960 5.22%
2006-01-16 0 1.150 1.140 1.150 1.130 1.160 1,259,352 1,441,885 1.1449 0.747 0.741 0.747 0.734 0.754 1,938,475 0.7438 -1.71%
2006-01-13 0 1.170 1.160 1.180 1.110 1.180 3,228,780 3,744,605 1.1598 0.760 0.754 0.767 0.721 0.767 4,969,945 0.7534 2.63%
2006-01-12 0 1.140 1.140 1.150 1.090 1.160 3,623,562 4,128,765 1.1394 0.741 0.741 0.747 0.708 0.754 5,577,619 0.7402 3.64%
2006-01-11 0 1.100 1.090 1.100 1.030 1.130 1,960,041 2,140,024 1.0918 0.715 0.708 0.715 0.669 0.734 3,017,021 0.7093 4.76%
2006-01-10 0 1.050 1.050 1.060 1.050 1.100 1,789,737 1,934,179 1.0807 0.682 0.682 0.689 0.682 0.715 2,754,878 0.7021 -3.67%
2006-01-09 0 1.090 1.090 1.100 1.040 1.120 4,806,663 5,286,642 1.0999 0.708 0.708 0.715 0.676 0.728 7,398,724 0.7145 5.83%
2006-01-06 0 1.030 1.030 1.040 0.980 1.050 3,623,205 3,728,641 1.0291 0.669 0.669 0.676 0.637 0.682 5,577,069 0.6686 5.10%
2006-01-05 0 0.980 0.970 1.000 0.940 0.990 2,887,738 2,805,402 0.9715 0.637 0.630 0.650 0.611 0.643 4,444,991 0.6311 3.16%
2006-01-04 0 0.950 0.940 0.960 0.940 0.970 1,438,547 1,372,972 0.9544 0.617 0.611 0.624 0.611 0.630 2,214,304 0.6200 0.00%
2006-01-03 0 0.950 0.940 0.950 0.920 0.950 636,000 603,080 0.9482 0.617 0.611 0.617 0.598 0.617 978,972 0.6160 1.06%
2005-12-30 0 0.940 0.940 0.950 0.940 0.960 915,000 866,590 0.9471 0.611 0.611 0.617 0.611 0.624 1,408,427 0.6153 -4.08%
2005-12-29 0 0.980 0.970 0.980 0.960 0.990 1,400,000 1,365,660 0.9755 0.637 0.630 0.637 0.624 0.643 2,154,970 0.6337 2.08%
2005-12-28 0 0.960 0.960 0.970 0.940 0.970 345,000 330,250 0.9572 0.624 0.624 0.630 0.611 0.630 531,046 0.6219 0.00%
2005-12-23 0 0.960 0.960 0.970 0.930 0.980 3,145,204 3,031,858 0.9640 0.624 0.624 0.630 0.604 0.637 4,841,300 0.6262 3.23%
2005-12-22 0 0.930 0.930 0.940 0.910 0.930 1,241,000 1,149,900 0.9266 0.604 0.604 0.611 0.591 0.604 1,910,227 0.6020 2.20%
2005-12-21 0 0.910 0.910 0.920 0.850 0.920 2,929,738 2,645,892 0.9031 0.591 0.591 0.598 0.552 0.598 4,509,641 0.5867 7.06%
2005-12-20 0 0.850 0.850 0.870 0.820 0.870 2,048,490 1,732,157 0.8456 0.552 0.552 0.565 0.533 0.565 3,153,167 0.5493 2.41%
2005-12-19 0 0.830 0.830 0.840 0.830 0.850 1,817,548 1,524,608 0.8388 0.539 0.539 0.546 0.539 0.552 2,797,686 0.5450 -1.19%
2005-12-16 0 0.840 0.830 0.850 0.800 0.870 6,326,273 5,290,926 0.8363 0.546 0.539 0.552 0.520 0.565 9,737,805 0.5433 -9.68%
2005-12-15 0 0.930 0.910 0.930 0.910 0.930 2,234,000 2,048,140 0.9168 0.604 0.591 0.604 0.591 0.604 3,438,716 0.5956 2.20%
2005-12-14 0 0.910 0.910 0.920 0.900 0.910 1,414,790 1,286,982 0.9097 0.591 0.591 0.598 0.585 0.591 2,177,735 0.5910 1.11%
2005-12-13 0 0.900 0.900 0.910 0.900 0.920 1,985,013 1,791,021 0.9023 0.585 0.585 0.591 0.585 0.598 3,055,459 0.5862 -2.17%
2005-12-12 0 0.920 0.910 0.920 0.920 0.930 520,000 478,900 0.9210 0.598 0.591 0.598 0.598 0.604 800,417 0.5983 0.00%
2005-12-09 0 0.920 0.910 0.920 0.920 0.930 924,273 854,480 0.9245 0.598 0.591 0.598 0.598 0.604 1,422,700 0.6006 -1.08%
2005-12-08 0 0.930 0.930 0.940 0.920 0.940 889,315 825,777 0.9286 0.604 0.604 0.611 0.598 0.611 1,368,891 0.6032 -1.06%
2005-12-07 0 0.940 0.930 0.940 0.920 0.940 1,540,000 1,429,800 0.9284 0.611 0.604 0.611 0.598 0.611 2,370,467 0.6032 2.17%
2005-12-06 0 0.920 0.910 0.920 0.920 0.940 241,090 221,990 0.9208 0.598 0.591 0.598 0.598 0.611 371,101 0.5982 -2.13%
2005-12-05 0 0.940 0.930 0.940 0.930 0.950 797,287 746,428 0.9362 0.611 0.604 0.611 0.604 0.617 1,227,235 0.6082 -3.09%
2005-12-02 0 0.970 0.950 0.970 0.900 0.970 2,477,082 2,319,701 0.9365 0.630 0.617 0.630 0.585 0.630 3,812,883 0.6084 7.78%
2005-12-01 0 0.900 0.900 0.910 0.900 0.910 194,000 175,940 0.9069 0.585 0.585 0.591 0.585 0.591 298,617 0.5892 0.00%
2005-11-30 0 0.900 0.900 0.910 0.900 0.920 904,369 822,921 0.9099 0.585 0.585 0.591 0.585 0.598 1,392,063 0.5912 -1.10%
2005-11-29 0 0.910 0.900 0.910 0.900 0.910 166,000 150,360 0.9058 0.591 0.585 0.591 0.585 0.591 255,518 0.5885 1.11%
2005-11-28 0 0.900 0.900 0.910 0.900 0.910 1,271,547 1,147,290 0.9023 0.585 0.585 0.591 0.585 0.591 1,957,247 0.5862 -1.10%
2005-11-25 0 0.910 0.910 0.920 0.910 0.920 178,683 163,116 0.9129 0.591 0.591 0.598 0.591 0.598 275,040 0.5931 0.00%
2005-11-24 0 0.910 0.910 0.920 0.910 0.920 1,028,000 935,680 0.9102 0.591 0.591 0.598 0.591 0.598 1,582,364 0.5913 0.00%
2005-11-23 0 0.910 0.910 0.920 0.900 0.920 1,046,342 952,761 0.9106 0.591 0.591 0.598 0.585 0.598 1,610,597 0.5916 0.00%
2005-11-22 0 0.910 0.910 0.920 0.910 0.920 56,000 50,980 0.9104 0.591 0.591 0.598 0.591 0.598 86,199 0.5914 -1.09%
2005-11-21 0 0.920 0.900 0.920 0.910 0.920 313,670 286,036 0.9119 0.598 0.585 0.598 0.591 0.598 482,821 0.5924 1.10%
2005-11-18 0 0.910 0.900 0.910 0.910 0.920 914,410 834,817 0.9130 0.591 0.585 0.591 0.591 0.598 1,407,519 0.5931 0.00%
2005-11-17 0 0.910 0.910 0.940 0.910 0.940 61,136 56,648 0.9266 0.591 0.591 0.611 0.591 0.611 94,104 0.6020 0.00%
2005-11-16 0 0.910 0.910 0.930 0.910 0.930 70,000 64,300 0.9186 0.591 0.591 0.604 0.591 0.604 107,748 0.5968 -2.15%
2005-11-15 0 0.930 0.910 0.930 0.900 0.930 152,000 140,780 0.9262 0.604 0.591 0.604 0.585 0.604 233,968 0.6017 1.09%
2005-11-14 0 0.920 0.900 0.910 0.910 0.920 308,000 280,520 0.9108 0.598 0.585 0.591 0.591 0.598 474,093 0.5917 1.10%
2005-11-11 0 0.910 0.900 0.910 0.900 0.910 345,000 313,400 0.9084 0.591 0.585 0.591 0.585 0.591 531,046 0.5902 0.00%
2005-11-10 0 0.910 0.900 0.910 0.900 0.920 126,000 115,340 0.9154 0.591 0.585 0.591 0.585 0.598 193,947 0.5947 0.00%
2005-11-09 0 0.910 0.910 0.920 0.910 0.920 134,000 122,440 0.9137 0.591 0.591 0.598 0.591 0.598 206,261 0.5936 0.00%
2005-11-08 0 0.910 0.900 0.910 0.900 0.910 531,477 483,558 0.9098 0.591 0.585 0.591 0.585 0.591 818,083 0.5911 0.00%
2005-11-07 0 0.910 0.910 0.940 0.890 0.920 750,202 679,082 0.9052 0.591 0.591 0.611 0.578 0.598 1,154,759 0.5881 -1.09%
2005-11-04 0 0.920 0.920 0.930 0.910 0.920 750,137 690,021 0.9199 0.598 0.598 0.604 0.591 0.598 1,154,659 0.5976 0.00%
2005-11-03 0 0.920 0.880 0.920 0.920 0.950 352,000 329,480 0.9360 0.598 0.572 0.598 0.598 0.617 541,821 0.6081 -2.13%
2005-11-02 0 0.940 0.920 0.940 0.930 0.940 784,000 730,040 0.9312 0.611 0.598 0.611 0.604 0.611 1,206,783 0.6049 0.00%
2005-11-01 0 0.940 0.920 0.940 0.900 0.940 1,156,684 1,065,302 0.9210 0.611 0.598 0.611 0.585 0.611 1,780,442 0.5983 3.30%
2005-10-31 0 0.910 0.890 0.910 0.870 0.910 368,000 323,000 0.8777 0.591 0.578 0.591 0.565 0.591 566,449 0.5702 5.81%
2005-10-28 0 0.860 0.850 0.860 0.850 0.870 1,191,000 1,025,370 0.8609 0.559 0.552 0.559 0.552 0.565 1,833,264 0.5593 -1.15%
2005-10-27 0 0.870 0.870 0.890 0.870 0.890 578,000 510,180 0.8827 0.565 0.565 0.578 0.565 0.578 889,695 0.5734 -3.33%
2005-10-26 0 0.900 0.890 0.900 0.890 0.940 2,626,173 2,365,689 0.9008 0.585 0.578 0.585 0.578 0.611 4,042,374 0.5852 -4.26%
2005-10-25 0 0.940 0.940 0.950 0.940 1.000 1,443,060 1,395,486 0.9670 0.611 0.611 0.617 0.611 0.650 2,221,250 0.6282 -4.08%
2005-10-24 0 0.980 0.970 0.990 0.970 1.000 1,404,000 1,382,160 0.9844 0.637 0.630 0.643 0.630 0.650 2,161,127 0.6396 -2.97%
2005-10-21 0 1.010 1.000 1.010 1.000 1.020 691,000 700,560 1.0138 0.656 0.650 0.656 0.650 0.663 1,063,632 0.6586 -0.98%
2005-10-20 0 1.020 1.020 1.040 1.020 1.040 234,110 241,008 1.0295 0.663 0.663 0.676 0.663 0.676 360,357 0.6688 -0.97%
2005-10-19 0 1.030 1.030 1.040 1.020 1.030 472,137 482,294 1.0215 0.669 0.669 0.676 0.663 0.669 726,744 0.6636 -0.96%
2005-10-18 0 1.040 1.040 1.050 1.030 1.050 633,000 658,100 1.0397 0.676 0.676 0.682 0.669 0.682 974,354 0.6754 -0.95%
2005-10-17 0 1.050 1.050 1.060 1.050 1.060 153,767 161,420 1.0498 0.682 0.682 0.689 0.682 0.689 236,688 0.6820 0.00%
2005-10-14 0 1.050 1.050 1.060 1.050 1.060 1,267,410 1,330,812 1.0500 0.682 0.682 0.689 0.682 0.689 1,950,879 0.6822 0.00%
2005-10-13 0 1.050 1.050 1.060 1.050 1.060 491,993 516,573 1.0500 0.682 0.682 0.689 0.682 0.689 757,307 0.6821 0.00%
2005-10-12 0 1.050 1.040 1.050 1.040 1.060 624,136 651,516 1.0439 0.682 0.676 0.682 0.676 0.689 960,710 0.6782 -0.94%
2005-10-10 0 1.060 1.060 1.070 1.050 1.060 264,000 277,520 1.0512 0.689 0.689 0.695 0.682 0.689 406,366 0.6829 0.95%
2005-10-07 0 1.050 1.060 1.070 1.050 1.060 244,024 256,844 1.0525 0.682 0.689 0.695 0.682 0.689 375,617 0.6838 -1.87%
2005-10-06 0 1.070 1.070 1.080 1.050 1.070 340,000 360,780 1.0611 0.695 0.695 0.702 0.682 0.695 523,350 0.6894 -1.83%
2005-10-05 0 1.090 1.090 1.100 1.060 1.100 321,163 348,298 1.0845 0.708 0.708 0.715 0.689 0.715 494,355 0.7046 -0.91%
2005-10-04 0 1.100 1.090 1.100 1.080 1.100 418,000 456,460 1.0920 0.715 0.708 0.715 0.702 0.715 643,412 0.7094 3.77%
2005-10-03 0 1.060 1.070 1.080 1.060 1.080 484,849 516,654 1.0656 0.689 0.695 0.702 0.689 0.702 746,311 0.6923 -3.64%
2005-09-30 0 1.100 1.070 1.100 1.070 1.100 249,272 267,550 1.0733 0.715 0.695 0.715 0.695 0.715 383,695 0.6973 0.00%
2005-09-29 0 1.100 1.070 1.100 1.060 1.100 549,025 586,868 1.0689 0.715 0.695 0.715 0.689 0.715 845,094 0.6944 2.80%
2005-09-28 0 1.070 1.060 1.080 1.060 1.100 526,000 562,480 1.0694 0.695 0.689 0.702 0.689 0.715 809,653 0.6947 -1.83%
2005-09-27 0 1.090 1.090 1.100 1.080 1.100 271,000 294,440 1.0865 0.708 0.708 0.715 0.702 0.715 417,141 0.7059 -0.91%
2005-09-26 0 1.100 1.100 1.110 1.080 1.110 836,000 915,560 1.0952 0.715 0.715 0.721 0.702 0.721 1,286,825 0.7115 -0.90%
2005-09-23 0 1.110 1.110 1.120 1.100 1.110 118,068 130,953 1.1091 0.721 0.721 0.728 0.715 0.721 181,738 0.7206 -0.89%
2005-09-22 0 1.120 1.120 1.130 1.120 1.120 245,000 274,400 1.1200 0.728 0.728 0.734 0.728 0.728 377,120 0.7276 -0.88%
2005-09-21 0 1.130 1.130 1.140 1.110 1.130 344,000 382,300 1.1113 0.734 0.734 0.741 0.721 0.734 529,507 0.7220 1.80%
2005-09-20 0 1.110 1.110 1.120 1.110 1.110 36,136 40,047 1.1082 0.721 0.721 0.728 0.721 0.721 55,623 0.7200 -1.77%
2005-09-16 0 1.130 1.130 1.140 1.120 1.130 380,752 426,920 1.1213 0.734 0.734 0.741 0.728 0.734 586,078 0.7284 0.00%
2005-09-15 0 1.130 1.130 1.140 1.110 1.110 26,205 29,079 1.1097 0.734 0.734 0.741 0.721 0.721 40,336 0.7209 -1.74%
2005-09-14 0 1.150 1.140 1.150 1.120 1.150 662,000 751,060 1.1345 0.747 0.741 0.747 0.728 0.747 1,018,993 0.7371 0.88%
2005-09-13 0 1.140 1.140 1.150 1.120 1.150 364,702 414,678 1.1370 0.741 0.741 0.747 0.728 0.747 561,373 0.7387 1.79%
2005-09-12 0 1.120 1.120 1.130 1.110 1.130 406,423 454,613 1.1186 0.728 0.728 0.734 0.721 0.734 625,592 0.7267 0.00%
2005-09-09 0 1.120 1.110 1.120 1.090 1.130 809,378 902,181 1.1147 0.728 0.721 0.728 0.708 0.734 1,245,847 0.7242 0.00%
2005-09-08 0 1.120 1.110 1.130 1.110 1.140 390,136 437,264 1.1208 0.728 0.721 0.734 0.721 0.741 600,522 0.7281 0.90%
2005-09-07 0 1.110 1.110 1.120 1.110 1.120 415,274 462,803 1.1145 0.721 0.721 0.728 0.721 0.728 639,216 0.7240 0.91%
2005-09-06 0 1.100 1.100 1.120 1.100 1.120 1,131,260 1,253,481 1.1080 0.715 0.715 0.728 0.715 0.728 1,741,308 0.7199 -2.65%
2005-09-05 0 1.130 1.120 1.130 1.120 1.140 661,000 748,350 1.1321 0.734 0.728 0.734 0.728 0.741 1,017,454 0.7355 -0.88%
2005-09-02 0 1.140 1.140 1.150 1.130 1.140 235,137 267,909 1.1394 0.741 0.741 0.747 0.734 0.741 361,938 0.7402 -0.87%
2005-09-01 0 1.150 1.140 1.160 1.120 1.150 151,931 173,488 1.1419 0.747 0.741 0.754 0.728 0.747 233,862 0.7418 0.88%
2005-08-31 0 1.140 1.140 1.150 1.120 1.150 839,000 957,080 1.1407 0.741 0.741 0.747 0.728 0.747 1,291,443 0.7411 -0.87%
2005-08-30 0 1.150 1.140 1.150 1.150 1.150 460,000 529,000 1.1500 0.747 0.741 0.747 0.747 0.747 708,061 0.7471 0.00%
2005-08-29 0 1.150 1.140 1.150 1.150 1.160 322,642 370,733 1.1491 0.747 0.741 0.747 0.747 0.754 496,631 0.7465 -1.71%
2005-08-26 0 1.170 1.160 1.170 1.140 1.170 268,000 308,050 1.1494 0.760 0.754 0.760 0.741 0.760 412,523 0.7467 2.63%
2005-08-25 0 1.140 1.140 1.150 1.120 1.150 944,105 1,072,636 1.1361 0.741 0.741 0.747 0.728 0.747 1,453,227 0.7381 -1.72%
2005-08-24 0 1.160 1.160 1.170 1.150 1.200 56,000 64,700 1.1554 0.754 0.754 0.760 0.747 0.780 86,199 0.7506 -0.85%
2005-08-23 0 1.170 1.160 1.170 1.170 1.180 131,410 153,919 1.1713 0.760 0.754 0.760 0.760 0.767 202,275 0.7609 0.00%
2005-08-22 0 1.170 1.170 1.190 1.170 1.190 651,136 767,309 1.1784 0.760 0.760 0.773 0.760 0.773 1,002,270 0.7656 0.00%
2005-08-19 0 1.170 1.160 1.170 1.150 1.170 646,410 752,119 1.1635 0.760 0.754 0.760 0.747 0.760 994,996 0.7559 0.00%
2005-08-18 0 1.170 1.160 1.170 1.150 1.180 1,668,722 1,945,556 1.1659 0.760 0.754 0.760 0.747 0.767 2,568,604 0.7574 0.00%
2005-08-17 0 1.170 1.150 1.170 1.160 1.170 617,000 715,780 1.1601 0.760 0.747 0.760 0.754 0.760 949,726 0.7537 -0.85%
2005-08-16 0 1.180 1.160 1.180 1.160 1.180 1,097,000 1,275,550 1.1628 0.767 0.754 0.767 0.754 0.767 1,688,573 0.7554 0.85%
2005-08-15 0 1.170 1.160 1.180 1.150 1.190 3,847,315 4,476,939 1.1637 0.760 0.754 0.767 0.747 0.773 5,922,034 0.7560 -3.31%
2005-08-12 0 1.210 1.210 1.220 1.210 1.230 584,425 710,214 1.2152 0.786 0.786 0.793 0.786 0.799 899,584 0.7895 -1.63%
2005-08-11 0 1.230 1.220 1.230 1.210 1.230 1,068,041 1,303,428 1.2204 0.799 0.793 0.799 0.786 0.799 1,643,997 0.7928 0.00%
2005-08-10 0 1.230 1.230 1.240 1.230 1.240 1,741,806 2,144,989 1.2315 0.799 0.799 0.806 0.799 0.806 2,681,099 0.8000 0.00%
2005-08-09 0 1.230 1.230 1.240 1.220 1.230 1,101,885 1,351,944 1.2269 0.799 0.799 0.806 0.793 0.799 1,696,092 0.7971 -0.81%
2005-08-08 0 1.240 1.230 1.240 1.230 1.290 1,017,548 1,259,533 1.2378 0.806 0.799 0.806 0.799 0.838 1,566,275 0.8042 -0.80%
2005-08-05 0 1.300 1.290 1.300 1.280 1.300 2,697,574 3,486,318 1.2924 0.812 0.806 0.812 0.800 0.812 4,318,370 0.8073 1.56%
2005-08-04 0 1.280 1.280 1.290 1.280 1.340 6,642,136 8,729,473 1.3143 0.800 0.800 0.806 0.800 0.837 10,632,962 0.8210 -1.54%
2005-08-03 0 1.300 1.290 1.300 1.240 1.300 5,081,360 6,452,861 1.2699 0.812 0.806 0.812 0.775 0.812 8,134,417 0.7933 4.00%
2005-08-02 0 1.250 1.230 1.250 1.210 1.250 3,358,967 4,111,951 1.2242 0.781 0.768 0.781 0.756 0.781 5,377,151 0.7647 2.46%
2005-08-01 0 1.220 1.210 1.220 1.200 1.240 3,263,668 3,970,441 1.2166 0.762 0.756 0.762 0.750 0.775 5,224,593 0.7600 0.83%
2005-07-29 0 1.210 1.210 1.220 1.210 1.220 1,195,094 1,452,960 1.2158 0.756 0.756 0.762 0.756 0.762 1,913,148 0.7595 -1.63%
2005-07-28 0 1.230 1.220 1.230 1.210 1.240 796,000 974,860 1.2247 0.768 0.762 0.768 0.756 0.775 1,274,264 0.7650 0.00%
2005-07-27 0 1.230 1.220 1.240 1.220 1.230 820,614 1,009,265 1.2299 0.768 0.762 0.775 0.762 0.768 1,313,667 0.7683 -0.81%
2005-07-26 0 1.240 1.230 1.250 1.230 1.270 1,734,000 2,164,300 1.2482 0.775 0.768 0.781 0.768 0.793 2,775,847 0.7797 -2.36%
2005-07-25 0 1.270 1.260 1.270 1.230 1.270 3,843,133 4,838,778 1.2591 0.793 0.787 0.793 0.768 0.793 6,152,221 0.7865 1.60%
2005-07-22 0 1.250 1.230 1.250 1.220 1.250 983,420 1,212,950 1.2334 0.781 0.768 0.781 0.762 0.781 1,574,293 0.7705 0.00%
2005-07-21 0 1.250 1.240 1.250 1.230 1.300 4,619,000 5,843,900 1.2652 0.781 0.775 0.781 0.768 0.812 7,394,255 0.7903 -3.85%
2005-07-20 0 1.300 1.300 1.310 1.250 1.310 2,543,075 3,274,914 1.2878 0.812 0.812 0.818 0.781 0.818 4,071,043 0.8044 0.00%
2005-07-19 0 1.300 1.300 1.310 1.280 1.340 4,174,185 5,454,744 1.3068 0.812 0.812 0.818 0.800 0.837 6,682,180 0.8163 -1.52%
2005-07-18 0 1.320 1.320 1.330 1.300 1.360 4,457,385 5,894,545 1.3224 0.825 0.825 0.831 0.812 0.850 7,135,537 0.8261 -2.22%
2005-07-15 0 1.350 1.340 1.350 1.240 1.370 20,415,087 26,819,551 1.3137 0.843 0.837 0.843 0.775 0.856 32,681,179 0.8206 8.87%
2005-07-14 0 1.240 1.230 1.240 1.130 1.240 4,536,589 5,386,212 1.1873 0.775 0.768 0.775 0.706 0.775 7,262,329 0.7417 10.71%
2005-07-13 0 1.120 1.120 1.130 1.120 1.130 172,000 193,360 1.1242 0.700 0.700 0.706 0.700 0.706 275,344 0.7022 -0.88%
2005-07-12 0 1.130 1.120 1.130 1.110 1.140 707,000 793,290 1.1221 0.706 0.700 0.706 0.693 0.712 1,131,790 0.7009 -0.88%
2005-07-11 0 1.140 1.130 1.140 1.110 1.140 351,478 394,364 1.1220 0.712 0.706 0.712 0.693 0.712 562,658 0.7009 1.79%
2005-07-08 0 1.120 1.090 1.120 1.090 1.120 601,342 659,173 1.0962 0.700 0.681 0.700 0.681 0.700 962,649 0.6847 -0.88%
2005-07-07 0 1.130 1.110 1.130 1.110 1.150 616,589 694,002 1.1256 0.706 0.693 0.706 0.693 0.718 987,057 0.7031 -1.74%
2005-07-06 0 1.150 1.150 1.160 1.120 1.160 661,219 758,221 1.1467 0.718 0.718 0.725 0.700 0.725 1,058,502 0.7163 2.68%
2005-07-05 0 1.120 1.120 1.140 1.120 1.130 284,053 320,597 1.1287 0.700 0.700 0.712 0.700 0.706 454,722 0.7050 -0.88%
2005-07-04 0 1.130 1.130 1.140 1.130 1.140 611,683 691,554 1.1306 0.706 0.706 0.712 0.706 0.712 979,203 0.7062 -1.74%
2005-06-30 0 1.150 1.140 1.150 1.130 1.160 125,202 142,682 1.1396 0.718 0.712 0.718 0.706 0.725 200,428 0.7119 -0.86%
2005-06-29 0 1.160 1.140 1.160 1.140 1.170 758,000 876,400 1.1562 0.725 0.712 0.725 0.712 0.731 1,213,433 0.7222 1.75%
2005-06-28 0 1.140 1.140 1.150 1.140 1.140 180,409 205,650 1.1399 0.712 0.712 0.718 0.712 0.712 288,805 0.7121 0.00%
2005-06-27 0 1.140 1.140 1.150 1.120 1.150 514,000 583,800 1.1358 0.712 0.712 0.718 0.700 0.718 822,829 0.7095 0.88%
2005-06-24 0 1.130 1.120 1.140 1.130 1.140 370,684 419,046 1.1305 0.706 0.700 0.712 0.706 0.712 593,404 0.7062 0.00%
2005-06-23 0 1.130 1.120 1.140 1.120 1.130 480,395 542,307 1.1289 0.706 0.700 0.712 0.700 0.706 769,033 0.7052 -0.88%
2005-06-22 0 1.140 1.140 1.150 1.130 1.150 671,092 767,481 1.1436 0.712 0.712 0.718 0.706 0.718 1,074,307 0.7144 -0.87%
2005-06-21 0 1.150 1.140 1.150 1.140 1.150 71,137 81,691 1.1484 0.718 0.712 0.718 0.712 0.718 113,879 0.7174 0.00%
2005-06-20 0 1.150 1.150 1.160 1.130 1.150 430,684 492,112 1.1426 0.718 0.718 0.725 0.706 0.718 689,454 0.7138 1.77%
2005-06-17 0 1.130 1.130 1.150 1.130 1.150 441,041 502,355 1.1390 0.706 0.706 0.718 0.706 0.718 706,034 0.7115 -1.74%
2005-06-16 0 1.150 1.130 1.150 1.120 1.150 150,245 169,845 1.1305 0.718 0.706 0.718 0.700 0.718 240,517 0.7062 1.77%
2005-06-15 0 1.130 1.120 1.150 1.130 1.150 189,848 214,676 1.1308 0.706 0.700 0.718 0.706 0.718 303,915 0.7064 -1.74%
2005-06-14 0 1.150 1.130 1.150 1.130 1.150 219,150 247,973 1.1315 0.718 0.706 0.718 0.706 0.718 350,823 0.7068 1.77%
2005-06-13 0 1.130 1.120 1.130 1.130 1.140 80,189 91,108 1.1362 0.706 0.700 0.706 0.706 0.712 128,369 0.7097 -1.74%
2005-06-10 0 1.150 1.140 1.160 1.140 1.160 399,000 456,810 1.1449 0.718 0.712 0.725 0.712 0.725 638,733 0.7152 -0.86%
2005-06-09 0 1.160 1.150 1.170 1.150 1.180 908,136 1,059,551 1.1667 0.725 0.718 0.731 0.718 0.737 1,453,776 0.7288 -1.69%
2005-06-08 0 1.180 1.170 1.180 1.140 1.190 1,438,150 1,678,922 1.1674 0.737 0.731 0.737 0.712 0.743 2,302,240 0.7293 3.51%
2005-06-07 0 1.140 1.130 1.150 1.110 1.140 191,012 215,413 1.1277 0.712 0.706 0.718 0.693 0.712 305,779 0.7045 1.79%
2005-06-06 0 1.120 1.110 1.130 1.110 1.120 447,684 499,622 1.1160 0.700 0.693 0.706 0.693 0.700 716,668 0.6971 -0.88%
2005-06-03 0 1.130 1.120 1.130 1.100 1.130 434,136 485,423 1.1181 0.706 0.700 0.706 0.687 0.706 694,980 0.6985 1.80%
2005-06-02 0 1.110 1.110 1.120 1.110 1.140 464,000 517,880 1.1161 0.693 0.693 0.700 0.693 0.712 742,787 0.6972 0.00%
2005-06-01 0 1.110 1.110 1.130 1.110 1.130 526,137 587,428 1.1165 0.693 0.693 0.706 0.693 0.706 842,258 0.6974 0.00%
2005-05-31 0 1.110 1.110 1.120 1.100 1.130 3,454,309 3,839,822 1.1116 0.693 0.693 0.700 0.687 0.706 5,529,778 0.6944 -3.48%
2005-05-30 0 1.150 1.130 1.150 1.130 1.160 1,305,273 1,493,173 1.1440 0.718 0.706 0.718 0.706 0.725 2,089,526 0.7146 -0.86%
2005-05-27 0 1.160 1.160 1.170 1.150 1.170 178,000 206,320 1.1591 0.725 0.725 0.731 0.718 0.731 284,949 0.7241 -0.85%
2005-05-26 0 1.170 1.150 1.170 1.150 1.170 402,000 463,840 1.1538 0.731 0.718 0.731 0.718 0.731 643,536 0.7208 0.86%
2005-05-25 0 1.160 1.140 1.160 1.140 1.160 711,615 819,663 1.1518 0.725 0.712 0.725 0.712 0.725 1,139,178 0.7195 0.87%
2005-05-24 0 1.150 1.150 1.160 1.150 1.170 470,684 546,666 1.1614 0.718 0.718 0.725 0.718 0.731 753,487 0.7255 -1.71%
2005-05-23 0 1.170 1.160 1.170 1.150 1.200 2,985,000 3,478,640 1.1654 0.731 0.725 0.731 0.718 0.750 4,778,492 0.7280 -3.31%
2005-05-20 0 1.210 1.200 1.210 1.180 1.220 1,743,760 2,097,604 1.2029 0.756 0.750 0.756 0.737 0.762 2,791,471 0.7514 0.00%
2005-05-19 0 1.210 1.190 1.210 1.190 1.240 6,469,218 7,932,859 1.2262 0.756 0.743 0.756 0.743 0.775 10,356,149 0.7660 -0.82%
2005-05-18 0 1.220 1.220 1.230 1.160 1.230 4,200,299 5,018,903 1.1949 0.762 0.762 0.768 0.725 0.768 6,723,984 0.7464 6.09%
2005-05-17 0 1.150 1.150 1.170 1.150 1.170 1,259,000 1,452,920 1.1540 0.718 0.718 0.731 0.718 0.731 2,015,451 0.7209 -1.71%
2005-05-13 0 1.170 1.160 1.170 1.130 1.170 1,811,480 2,080,653 1.1486 0.731 0.725 0.731 0.706 0.731 2,899,880 0.7175 1.74%
2005-05-12 0 1.150 1.150 1.160 1.150 1.170 2,726,484 3,158,550 1.1585 0.718 0.718 0.725 0.718 0.731 4,364,650 0.7237 -1.71%
2005-05-11 0 1.170 1.160 1.170 1.140 1.180 3,061,000 3,559,060 1.1627 0.731 0.725 0.731 0.712 0.737 4,900,155 0.7263 -1.68%
2005-05-10 0 1.190 1.180 1.190 1.180 1.240 7,441,813 9,016,504 1.2116 0.743 0.737 0.743 0.737 0.775 11,913,112 0.7569 0.00%
2005-05-09 0 1.190 1.180 1.190 1.150 1.210 8,023,079 9,514,193 1.1859 0.743 0.737 0.743 0.718 0.756 12,843,623 0.7408 2.59%
2005-05-06 0 1.160 1.150 1.160 1.110 1.170 9,727,643 11,166,265 1.1479 0.725 0.718 0.725 0.693 0.731 15,572,348 0.7171 2.65%
2005-05-05 0 1.130 1.130 1.140 1.060 1.140 10,589,417 11,797,350 1.1141 0.706 0.706 0.712 0.662 0.712 16,951,906 0.6959 7.62%
2005-05-04 0 1.050 1.040 1.050 1.020 1.050 1,098,053 1,127,832 1.0271 0.656 0.650 0.656 0.637 0.656 1,757,801 0.6416 2.94%
2005-05-03 0 1.020 1.020 1.030 1.020 1.040 466,000 475,620 1.0206 0.637 0.637 0.643 0.637 0.650 745,989 0.6376 0.00%
2005-04-29 0 1.020 1.020 1.030 1.020 1.030 264,000 269,580 1.0211 0.637 0.637 0.643 0.637 0.643 422,620 0.6379 0.00%
2005-04-28 0 1.020 1.020 1.030 1.020 1.030 327,683 335,469 1.0238 0.637 0.637 0.643 0.637 0.643 524,566 0.6395 0.00%
2005-04-27 0 1.020 1.010 1.030 1.010 1.020 984,774 1,004,209 1.0197 0.637 0.631 0.643 0.631 0.637 1,576,460 0.6370 0.00%
2005-04-26 0 1.020 1.020 1.030 1.010 1.030 1,874,000 1,912,680 1.0206 0.637 0.637 0.643 0.631 0.643 2,999,964 0.6376 -0.97%
2005-04-25 0 1.030 1.020 1.030 1.020 1.030 460,593 473,784 1.0286 0.643 0.637 0.643 0.637 0.643 737,333 0.6426 -0.96%
2005-04-22 0 1.040 1.030 1.040 1.020 1.050 311,410 321,182 1.0314 0.650 0.643 0.650 0.637 0.656 498,516 0.6443 0.97%
2005-04-21 0 1.030 1.020 1.040 1.020 1.040 489,000 502,890 1.0284 0.643 0.637 0.650 0.637 0.650 782,808 0.6424 0.00%
2005-04-20 0 1.030 1.020 1.030 1.020 1.070 674,000 700,000 1.0386 0.643 0.637 0.643 0.637 0.668 1,078,963 0.6488 0.00%
2005-04-19 0 1.030 1.030 1.050 1.020 1.030 30,000 30,660 1.0220 0.643 0.643 0.656 0.637 0.643 48,025 0.6384 0.98%
2005-04-18 0 1.020 1.020 1.030 1.020 1.030 622,041 635,900 1.0223 0.637 0.637 0.643 0.637 0.643 995,785 0.6386 -0.97%
2005-04-15 0 1.030 1.030 1.040 1.030 1.050 343,108 356,780 1.0398 0.643 0.643 0.650 0.643 0.656 549,259 0.6496 -2.83%
2005-04-14 0 1.060 1.060 1.080 1.050 1.080 1,022,095 1,090,017 1.0665 0.662 0.662 0.675 0.656 0.675 1,636,205 0.6662 1.92%
2005-04-13 0 1.040 1.040 1.050 1.030 1.050 383,204 398,011 1.0386 0.650 0.650 0.656 0.643 0.656 613,446 0.6488 0.97%
2005-04-12 0 1.030 1.030 1.040 1.020 1.050 665,000 687,740 1.0342 0.643 0.643 0.650 0.637 0.656 1,064,555 0.6460 0.98%
2005-04-11 0 1.020 1.020 1.030 1.020 1.030 368,000 377,020 1.0245 0.637 0.637 0.643 0.637 0.643 589,107 0.6400 0.00%
2005-04-08 0 1.020 1.020 1.030 1.010 1.020 417,054 421,653 1.0110 0.637 0.637 0.643 0.631 0.637 667,635 0.6316 0.00%
2005-04-07 0 1.020 1.020 1.030 1.010 1.020 328,273 334,625 1.0193 0.637 0.637 0.643 0.631 0.637 525,511 0.6368 0.99%
2005-04-06 0 1.010 1.010 1.020 1.010 1.030 639,000 650,680 1.0183 0.631 0.631 0.637 0.631 0.643 1,022,933 0.6361 -0.98%
2005-04-04 0 1.020 1.010 1.030 1.010 1.020 998,683 1,013,129 1.0145 0.637 0.631 0.643 0.631 0.637 1,598,726 0.6337 -1.92%
2005-04-01 0 1.040 1.040 1.050 1.020 1.030 107,696 110,482 1.0259 0.650 0.650 0.656 0.637 0.643 172,403 0.6408 1.96%
2005-03-31 0 1.020 1.020 1.030 1.020 1.030 144,000 147,680 1.0256 0.637 0.637 0.643 0.637 0.643 230,520 0.6406 -0.97%
2005-03-30 0 1.030 1.020 1.030 1.010 1.040 527,000 539,410 1.0235 0.643 0.637 0.643 0.631 0.650 843,640 0.6394 1.98%
2005-03-29 0 1.010 1.010 1.020 1.010 1.010 160,528 162,112 1.0099 0.631 0.631 0.637 0.631 0.631 256,979 0.6308 -1.94%
2005-03-24 0 1.030 1.020 1.030 1.010 1.030 530,000 540,320 1.0195 0.643 0.637 0.643 0.631 0.643 848,442 0.6368 0.00%
2005-03-23 0 1.030 1.020 1.030 1.020 1.030 1,078,000 1,100,520 1.0209 0.643 0.637 0.643 0.637 0.643 1,725,700 0.6377 -1.90%
2005-03-22 0 1.050 1.040 1.050 1.040 1.060 597,000 625,260 1.0473 0.656 0.650 0.656 0.650 0.662 955,698 0.6542 -0.94%
2005-03-21 0 1.060 1.060 1.070 1.050 1.070 256,000 271,580 1.0609 0.662 0.662 0.668 0.656 0.668 409,814 0.6627 -1.85%
2005-03-18 0 1.080 1.080 1.090 1.070 1.090 127,000 136,520 1.0750 0.675 0.675 0.681 0.668 0.681 203,306 0.6715 -1.82%
2005-03-17 0 1.100 1.070 1.100 1.070 1.100 780,000 841,060 1.0783 0.687 0.668 0.687 0.668 0.687 1,248,651 0.6736 1.85%
2005-03-16 0 1.080 1.080 1.090 1.080 1.090 181,000 195,920 1.0824 0.675 0.675 0.681 0.675 0.681 289,751 0.6762 0.00%
2005-03-15 0 1.080 1.070 1.090 1.080 1.100 754,243 818,933 1.0858 0.675 0.668 0.681 0.675 0.687 1,207,418 0.6783 -1.82%
2005-03-14 0 1.100 1.100 1.110 1.100 1.110 306,000 337,560 1.1031 0.687 0.687 0.693 0.687 0.693 489,855 0.6891 -0.90%
2005-03-11 0 1.110 1.110 1.120 1.090 1.120 4,918,779 5,459,746 1.1100 0.693 0.693 0.700 0.681 0.700 7,874,152 0.6934 -0.89%
2005-03-10 0 1.120 1.110 1.120 1.070 1.120 1,486,000 1,630,920 1.0975 0.700 0.693 0.700 0.668 0.700 2,378,840 0.6856 2.75%
2005-03-09 0 1.090 1.090 1.100 1.080 1.100 971,886 1,052,262 1.0827 0.681 0.681 0.687 0.675 0.687 1,555,829 0.6763 0.00%
2005-03-08 0 1.090 1.090 1.100 1.080 1.100 962,000 1,047,260 1.0886 0.681 0.681 0.687 0.675 0.687 1,540,003 0.6800 0.93%
2005-03-07 0 1.080 1.070 1.090 1.070 1.090 634,465 683,744 1.0777 0.675 0.668 0.681 0.668 0.681 1,015,674 0.6732 -1.82%
2005-03-04 0 1.100 1.090 1.100 1.080 1.100 1,049,685 1,148,796 1.0944 0.687 0.681 0.687 0.675 0.687 1,680,372 0.6837 -1.79%
2005-03-03 0 1.120 1.110 1.120 1.100 1.120 1,377,275 1,530,421 1.1112 0.700 0.693 0.700 0.687 0.700 2,204,790 0.6941 1.82%
2005-03-02 0 1.100 1.100 1.110 1.100 1.120 918,068 1,018,773 1.1097 0.687 0.687 0.693 0.687 0.700 1,469,675 0.6932 -1.79%
2005-03-01 0 1.120 1.120 1.130 1.120 1.140 447,821 504,047 1.1256 0.700 0.700 0.706 0.700 0.712 716,887 0.7031 -1.75%
2005-02-28 0 1.140 1.130 1.140 1.120 1.150 1,035,436 1,179,092 1.1387 0.712 0.706 0.712 0.700 0.718 1,657,562 0.7113 0.00%
2005-02-25 0 1.140 1.140 1.160 1.140 1.170 2,296,903 2,648,729 1.1532 0.712 0.712 0.725 0.712 0.731 3,676,962 0.7204 -1.72%
2005-02-24 0 1.160 1.150 1.160 1.120 1.160 4,840,438 5,564,861 1.1497 0.725 0.718 0.725 0.700 0.725 7,748,741 0.7182 3.57%
2005-02-23 0 1.120 1.120 1.130 1.080 1.150 5,733,002 6,432,712 1.1220 0.700 0.700 0.706 0.675 0.718 9,177,588 0.7009 1.82%
2005-02-22 0 1.100 1.090 1.110 1.090 1.130 559,503 616,035 1.1010 0.687 0.681 0.693 0.681 0.706 895,672 0.6878 -1.79%
2005-02-21 0 1.120 1.110 1.120 1.100 1.120 874,957 971,204 1.1100 0.700 0.693 0.700 0.687 0.700 1,400,662 0.6934 0.90%
2005-02-18 0 1.110 1.110 1.120 1.100 1.120 1,250,000 1,391,330 1.1131 0.693 0.693 0.700 0.687 0.700 2,001,043 0.6953 -0.89%
2005-02-17 0 1.120 1.110 1.120 1.080 1.140 3,855,277 4,310,536 1.1181 0.700 0.693 0.700 0.675 0.712 6,171,661 0.6984 3.70%
2005-02-16 0 1.080 1.070 1.090 1.040 1.090 3,272,683 3,453,914 1.0554 0.675 0.668 0.681 0.650 0.681 5,239,024 0.6593 3.85%
2005-02-15 0 1.040 1.040 1.050 1.040 1.050 285,000 297,820 1.0450 0.650 0.650 0.656 0.650 0.656 456,238 0.6528 0.00%
2005-02-14 0 1.040 1.040 1.050 1.040 1.050 1,046,369 1,093,529 1.0451 0.650 0.650 0.656 0.650 0.656 1,675,064 0.6528 -1.89%
2005-02-08 0 1.060 1.030 1.060 1.030 1.060 52,068 53,687 1.0311 0.662 0.643 0.662 0.643 0.662 83,352 0.6441 2.91%
2005-02-07 0 1.030 1.030 1.060 1.030 1.060 411,164 431,164 1.0486 0.643 0.643 0.662 0.643 0.662 658,206 0.6551 -2.83%
2005-02-04 0 1.060 1.050 1.070 1.010 1.060 633,546 658,795 1.0399 0.662 0.656 0.668 0.631 0.662 1,014,202 0.6496 3.92%
2005-02-03 0 1.020 1.010 1.030 1.010 1.020 535,410 546,008 1.0198 0.637 0.631 0.643 0.631 0.637 857,103 0.6370 0.00%
2005-02-02 0 1.020 1.020 1.030 1.010 1.020 940,000 956,080 1.0171 0.637 0.637 0.643 0.631 0.637 1,504,785 0.6354 0.00%
2005-02-01 0 1.020 1.010 1.030 1.010 1.030 1,290,313 1,306,803 1.0128 0.637 0.631 0.643 0.631 0.643 2,065,578 0.6327 0.00%
2005-01-31 0 1.020 1.020 1.030 1.010 1.030 383,833 390,598 1.0176 0.637 0.637 0.643 0.631 0.643 614,453 0.6357 -0.97%
2005-01-28 0 1.030 1.020 1.040 1.000 1.050 722,000 734,260 1.0170 0.643 0.637 0.650 0.625 0.656 1,155,803 0.6353 -1.90%
2005-01-27 0 1.050 1.040 1.060 1.020 1.050 826,304 858,584 1.0391 0.656 0.650 0.662 0.637 0.656 1,322,776 0.6491 3.96%
2005-01-26 0 1.010 1.010 1.020 1.000 1.010 539,778 544,415 1.0086 0.631 0.631 0.637 0.625 0.631 864,095 0.6300 0.00%
2005-01-25 0 1.010 1.010 1.020 0.990 1.020 322,669 323,244 1.0018 0.631 0.631 0.637 0.618 0.637 516,540 0.6258 0.00%
2005-01-24 0 1.010 0.990 1.020 0.990 1.030 384,000 384,730 1.0019 0.631 0.618 0.637 0.618 0.643 614,721 0.6259 0.00%
2005-01-21 0 1.010 1.000 1.020 1.000 1.020 848,000 853,580 1.0066 0.631 0.625 0.637 0.625 0.637 1,357,508 0.6288 -1.94%
2005-01-20 0 1.030 1.010 1.030 1.010 1.030 644,137 653,994 1.0153 0.643 0.631 0.643 0.631 0.643 1,031,157 0.6342 0.00%
2005-01-19 0 1.030 1.030 1.040 1.030 1.040 481,068 495,827 1.0307 0.643 0.643 0.650 0.643 0.650 770,110 0.6438 -0.96%
2005-01-18 0 1.040 1.030 1.040 1.010 1.050 1,044,131 1,072,278 1.0270 0.650 0.643 0.650 0.631 0.656 1,671,481 0.6415 1.96%
2005-01-17 0 1.020 1.020 1.030 1.010 1.030 482,737 492,082 1.0194 0.637 0.637 0.643 0.631 0.643 772,782 0.6368 -0.97%
2005-01-14 0 1.030 1.020 1.040 1.010 1.040 405,000 415,740 1.0265 0.643 0.637 0.650 0.631 0.650 648,338 0.6412 -0.96%
2005-01-13 0 1.040 1.030 1.040 1.020 1.040 429,369 441,562 1.0284 0.650 0.643 0.650 0.637 0.650 687,349 0.6424 0.00%
2005-01-12 0 1.040 1.030 1.040 1.010 1.040 330,299 336,537 1.0189 0.650 0.643 0.650 0.631 0.650 528,754 0.6365 1.96%
2005-01-11 0 1.020 1.020 1.030 1.020 1.050 684,410 702,842 1.0269 0.637 0.637 0.643 0.637 0.656 1,095,627 0.6415 -2.86%
2005-01-10 0 1.050 1.040 1.050 1.020 1.060 577,333 598,746 1.0371 0.656 0.650 0.656 0.637 0.662 924,215 0.6478 -0.94%
2005-01-07 0 1.060 1.060 1.070 1.050 1.100 1,530,574 1,637,358 1.0698 0.662 0.662 0.668 0.656 0.687 2,450,196 0.6683 -3.64%
2005-01-06 0 1.100 1.080 1.100 1.070 1.100 893,000 969,780 1.0860 0.687 0.675 0.687 0.668 0.687 1,429,545 0.6784 0.92%
2005-01-05 0 1.090 1.070 1.090 1.080 1.110 914,000 993,720 1.0872 0.681 0.668 0.681 0.675 0.693 1,463,163 0.6792 -2.68%
2005-01-04 0 1.120 1.120 1.130 1.110 1.140 1,062,000 1,184,660 1.1155 0.700 0.700 0.706 0.693 0.712 1,700,086 0.6968 -1.75%
2005-01-03 0 1.140 1.140 1.150 1.140 1.160 870,273 997,350 1.1460 0.712 0.712 0.718 0.712 0.725 1,393,163 0.7159 -0.87%
2004-12-31 0 1.150 1.140 1.150 1.140 1.150 1,744,369 1,993,746 1.1430 0.718 0.712 0.718 0.712 0.718 2,792,446 0.7140 0.88%
2004-12-30 0 1.140 1.130 1.150 1.120 1.160 4,969,456 5,668,582 1.1407 0.712 0.706 0.718 0.700 0.725 7,955,278 0.7126 1.79%
2004-12-29 0 1.120 1.120 1.130 1.110 1.130 1,584,167 1,771,749 1.1184 0.700 0.700 0.706 0.693 0.706 2,535,989 0.6986 0.00%
2004-12-28 0 1.120 1.110 1.130 1.090 1.130 1,011,347 1,123,916 1.1113 0.700 0.693 0.706 0.681 0.706 1,618,999 0.6942 1.82%
2004-12-24 0 1.100 1.100 1.110 1.080 1.110 230,000 251,920 1.0953 0.687 0.687 0.693 0.675 0.693 368,192 0.6842 0.00%
2004-12-23 0 1.100 1.100 1.110 1.090 1.110 581,626 638,173 1.0972 0.687 0.687 0.693 0.681 0.693 931,087 0.6854 -1.79%
2004-12-22 0 1.120 1.100 1.120 1.080 1.120 1,276,196 1,406,686 1.1022 0.700 0.687 0.700 0.675 0.700 2,042,979 0.6885 0.90%
2004-12-21 0 1.110 1.110 1.120 1.060 1.120 1,348,000 1,482,640 1.0999 0.693 0.693 0.700 0.662 0.700 2,157,925 0.6871 1.83%
2004-12-20 0 1.090 1.070 1.090 1.060 1.100 1,199,932 1,289,644 1.0748 0.681 0.668 0.681 0.662 0.687 1,920,893 0.6714 -0.91%
2004-12-17 0 1.100 1.090 1.110 1.090 1.110 1,032,650 1,136,113 1.1002 0.687 0.681 0.693 0.681 0.693 1,653,102 0.6873 -0.90%
2004-12-16 0 1.110 1.110 1.130 1.090 1.130 1,212,053 1,344,210 1.1090 0.693 0.693 0.706 0.681 0.706 1,940,296 0.6928 -1.77%
2004-12-15 0 1.130 1.130 1.140 1.110 1.140 2,731,587 3,086,789 1.1300 0.706 0.706 0.712 0.693 0.712 4,372,819 0.7059 2.73%
2004-12-14 0 1.100 1.100 1.120 1.070 1.140 2,445,547 2,696,250 1.1025 0.687 0.687 0.700 0.668 0.712 3,914,916 0.6887 -0.90%
2004-12-13 0 1.110 1.100 1.130 1.110 1.150 1,335,629 1,505,472 1.1272 0.693 0.687 0.706 0.693 0.718 2,138,121 0.7041 -3.48%
2004-12-10 0 1.150 1.140 1.150 1.110 1.180 5,182,291 5,976,707 1.1533 0.718 0.712 0.718 0.693 0.737 8,295,991 0.7204 4.55%
2004-12-09 0 1.100 1.100 1.120 1.060 1.120 565,451 606,898 1.0733 0.687 0.687 0.700 0.662 0.700 905,194 0.6705 3.77%
2004-12-08 0 1.060 1.050 1.060 1.050 1.070 505,509 536,117 1.0605 0.662 0.656 0.662 0.656 0.668 809,236 0.6625 -0.93%
2004-12-07 0 1.070 1.070 1.080 1.060 1.080 392,086 421,800 1.0758 0.668 0.668 0.675 0.662 0.675 627,665 0.6720 0.00%
2004-12-06 0 1.070 1.070 1.080 1.060 1.100 985,393 1,053,380 1.0690 0.668 0.668 0.675 0.662 0.687 1,577,451 0.6678 -0.93%
2004-12-03 0 1.080 1.070 1.090 1.080 1.110 798,044 871,814 1.0924 0.675 0.668 0.681 0.675 0.693 1,277,537 0.6824 -0.92%
2004-12-02 0 1.090 1.090 1.100 1.090 1.120 1,408,018 1,549,319 1.1004 0.681 0.681 0.687 0.681 0.700 2,254,004 0.6874 -0.91%
2004-12-01 0 1.100 1.090 1.100 1.090 1.110 801,176 877,755 1.0956 0.687 0.681 0.687 0.681 0.693 1,282,550 0.6844 0.00%
2004-11-30 0 1.100 1.090 1.120 1.060 1.120 922,506 1,005,252 1.0897 0.687 0.681 0.700 0.662 0.700 1,476,780 0.6807 1.85%
2004-11-29 0 1.080 1.080 1.100 1.070 1.100 768,669 837,535 1.0896 0.675 0.675 0.687 0.668 0.687 1,230,512 0.6806 -1.82%
2004-11-26 0 1.100 1.080 1.100 1.080 1.160 267,000 292,030 1.0937 0.687 0.675 0.687 0.675 0.725 427,423 0.6832 -1.79%
2004-11-25 0 1.120 1.110 1.130 1.110 1.190 5,135,972 5,882,520 1.1454 0.700 0.693 0.706 0.693 0.743 8,221,842 0.7155 -5.88%
2004-11-24 0 1.190 1.180 1.190 1.150 1.230 14,969,368 17,948,273 1.1990 0.743 0.737 0.743 0.718 0.768 23,963,484 0.7490 1.71%
2004-11-23 0 1.170 1.160 1.170 0.970 1.180 11,680,193 12,522,678 1.0721 0.731 0.725 0.731 0.606 0.737 18,698,058 0.6697 19.39%
2004-11-22 0 0.980 0.970 0.990 0.930 0.990 2,058,744 1,966,433 0.9552 0.612 0.606 0.618 0.581 0.618 3,295,709 0.5967 4.26%
2004-11-19 0 0.940 0.930 0.950 0.930 0.950 1,458,973 1,370,081 0.9391 0.587 0.581 0.593 0.581 0.593 2,335,575 0.5866 -1.05%
2004-11-18 0 0.950 0.940 0.950 0.920 0.950 2,072,591 1,942,788 0.9374 0.593 0.587 0.593 0.575 0.593 3,317,876 0.5856 0.00%
2004-11-17 0 0.950 0.940 0.970 0.940 0.980 1,442,229 1,382,283 0.9584 0.593 0.587 0.606 0.587 0.612 2,308,770 0.5987 -3.06%
2004-11-16 0 0.980 0.970 0.980 0.970 1.000 1,859,389 1,825,751 0.9819 0.612 0.606 0.612 0.606 0.625 2,976,574 0.6134 0.00%
2004-11-15 0 0.980 0.980 0.990 0.900 1.030 7,820,073 7,522,834 0.9620 0.612 0.612 0.618 0.562 0.643 12,518,644 0.6009 6.52%
2004-11-12 0 0.920 0.920 0.930 0.880 0.950 5,702,977 5,237,242 0.9183 0.575 0.575 0.581 0.550 0.593 9,129,523 0.5737 -8.00%
2004-11-11 0 0.010 - 0.010 0.010 0.010 21,014,359 192,372 0.0092 0.625 - 0.625 0.625 0.625 336,405 0.5718 0.00%
2004-11-10 0 0.010 - 0.010 0.010 0.010 32,081,785 298,059 0.0093 0.625 - 0.625 0.625 0.625 513,576 0.5804 0.00%
2004-11-09 0 0.010 - 0.010 0.010 0.010 76,971,401 700,838 0.0091 0.625 - 0.625 0.625 0.625 1,232,185 0.5688 0.00%
2004-11-08 0 0.010 - 0.010 0.010 0.010 61,400,000 547,000 0.0089 0.625 - 0.625 0.625 0.625 982,912 0.5565 0.00%
2004-11-05 0 0.010 - 0.010 0.010 0.010 19,656,892 180,219 0.0092 0.625 - 0.625 0.625 0.625 314,674 0.5727 0.00%
2004-11-04 0 0.010 - 0.010 0.010 0.010 4,727,380 37,710 0.0080 0.625 - 0.625 0.625 0.625 75,678 0.4983 0.00%
2004-11-03 0 0.010 - 0.010 0.010 0.010 39,288,165 338,559 0.0086 0.625 - 0.625 0.625 0.625 628,939 0.5383 0.00%
2004-11-02 0 0.010 - 0.010 0.010 0.010 19,209,523 156,238 0.0081 0.625 - 0.625 0.625 0.625 307,513 0.5081 0.00%
2004-11-01 0 0.010 - 0.010 0.010 0.010 2,400,000 19,700 0.0082 0.625 - 0.625 0.625 0.625 38,420 0.5128 0.00%
2004-10-29 0 0.010 - 0.010 0.010 0.010 16,927,380 152,537 0.0090 0.625 - 0.625 0.625 0.625 270,979 0.5629 0.00%
2004-10-28 0 0.010 - 0.010 0.010 0.010 17,800,410 150,103 0.0084 0.625 - 0.625 0.625 0.625 284,955 0.5268 0.00%
2004-10-27 0 0.010 - 0.010 0.010 0.010 38,000,000 305,600 0.0080 0.625 - 0.625 0.625 0.625 608,317 0.5024 0.00%
2004-10-26 0 0.010 - 0.010 0.010 0.010 27,113,230 219,053 0.0081 0.625 - 0.625 0.625 0.625 434,038 0.5047 0.00%
2004-10-25 0 0.010 - 0.010 0.010 0.010 14,893,812 120,012 0.0081 0.625 - 0.625 0.625 0.625 238,425 0.5034 0.00%
2004-10-21 0 0.010 - 0.010 0.010 0.010 17,300,000 155,600 0.0090 0.625 - 0.625 0.625 0.625 276,944 0.5618 0.00%
2004-10-20 0 0.010 - 0.010 0.010 0.010 24,482,141 205,729 0.0084 0.625 - 0.625 0.625 0.625 391,919 0.5249 0.00%
2004-10-19 0 0.010 - 0.010 0.010 0.010 7,179,005 59,703 0.0083 0.625 - 0.625 0.625 0.625 114,924 0.5195 0.00%
2004-10-18 0 0.010 - 0.010 0.010 0.010 40,600,000 368,700 0.0091 0.625 - 0.625 0.625 0.625 649,939 0.5673 0.00%
2004-10-15 0 0.010 - 0.010 0.010 0.010 62,601,541 569,108 0.0091 0.625 - 0.625 0.625 0.625 1,002,147 0.5679 0.00%
2004-10-14 0 0.010 - 0.010 0.010 0.010 60,197,201 548,986 0.0091 0.625 - 0.625 0.625 0.625 963,658 0.5697 0.00%
2004-10-13 0 0.010 - 0.010 0.010 0.010 115,127,381 1,082,237 0.0094 0.625 - 0.625 0.625 0.625 1,842,999 0.5872 0.00%
2004-10-12 0 0.010 - 0.010 0.010 0.010 108,313,690 1,056,368 0.0098 0.625 - 0.625 0.625 0.625 1,733,923 0.6092 0.00%
2004-10-11 0 0.010 - 0.010 0.010 0.011 487,728,004 4,876,740 0.0100 0.625 - 0.625 0.625 0.687 7,807,719 0.6246 -9.09%
2004-10-08 0 0.011 0.010 0.011 0.010 0.011 119,143,809 1,201,849 0.0101 0.687 0.625 0.687 0.625 0.687 1,907,295 0.6301 0.00%
2004-10-07 0 0.011 0.010 0.011 0.010 0.011 292,900,000 2,937,000 0.0100 0.687 0.625 0.687 0.625 0.687 4,688,845 0.6264 10.00%
2004-10-06 0 0.010 0.010 0.011 0.010 0.011 684,600,000 6,863,500 0.0100 0.625 0.625 0.687 0.625 0.687 10,959,314 0.6263 0.00%
2004-10-05 0 0.010 0.010 0.011 0.010 0.011 251,300,000 2,515,400 0.0100 0.625 0.625 0.687 0.625 0.687 4,022,898 0.6253 0.00%
2004-10-04 0 0.010 0.010 0.011 0.010 0.011 139,027,381 1,391,137 0.0100 0.625 0.625 0.687 0.625 0.687 2,225,599 0.6251 0.00%
2004-09-30 0 0.010 0.010 0.011 0.010 0.011 128,400,000 1,356,100 0.0106 0.625 0.625 0.687 0.625 0.687 2,055,472 0.6598 0.00%
2004-09-28 0 0.010 0.010 0.011 0.010 0.011 181,903,166 1,825,816 0.0100 0.625 0.625 0.687 0.625 0.687 2,911,969 0.6270 0.00%
2004-09-27 0 0.010 0.010 0.011 0.010 0.011 258,720,088 2,587,200 0.0100 0.625 0.625 0.687 0.625 0.687 4,141,681 0.6247 -9.09%
2004-09-24 0 0.011 0.010 0.011 0.010 0.011 31,436,905 330,521 0.0105 0.687 0.625 0.687 0.625 0.687 503,253 0.6568 10.00%
2004-09-23 0 0.010 0.010 0.011 0.010 0.011 28,506,845 289,334 0.0101 0.625 0.625 0.687 0.625 0.687 456,347 0.6340 0.00%
2004-09-22 0 0.010 0.010 0.011 0.010 0.011 118,827,381 1,191,337 0.0100 0.625 0.625 0.687 0.625 0.687 1,902,230 0.6263 -9.09%
2004-09-21 0 0.011 0.010 0.011 0.010 0.011 35,313,690 384,437 0.0109 0.687 0.625 0.687 0.625 0.687 565,314 0.6800 10.00%
2004-09-20 0 0.010 0.010 0.011 0.010 0.011 111,100,000 1,121,000 0.0101 0.625 0.625 0.687 0.625 0.687 1,778,527 0.6303 0.00%
2004-09-17 0 0.010 0.010 0.011 0.010 0.011 263,427,380 2,642,392 0.0100 0.625 0.625 0.687 0.625 0.687 4,217,037 0.6266 -9.09%
2004-09-16 0 0.011 0.010 0.011 0.010 0.011 201,300,000 2,019,200 0.0100 0.687 0.625 0.687 0.625 0.687 3,222,480 0.6266 10.00%
2004-09-15 0 0.010 0.010 0.011 0.010 0.011 498,913,690 5,002,968 0.0100 0.625 0.625 0.687 0.625 0.687 7,986,783 0.6264 -9.09%
2004-09-14 0 0.011 0.010 0.011 0.010 0.011 16,230,119 177,151 0.0109 0.687 0.625 0.687 0.625 0.687 259,817 0.6818 0.00%
2004-09-13 0 0.011 0.010 0.011 0.010 0.011 409,400,000 4,127,100 0.0101 0.687 0.625 0.687 0.625 0.687 6,553,817 0.6297 0.00%
2004-09-10 0 0.011 0.011 0.012 0.011 0.011 10,600,000 116,600 0.0110 0.687 0.687 0.750 0.687 0.687 169,688 0.6871 0.00%
2004-09-09 0 0.011 0.011 0.012 0.011 0.012 32,313,690 355,596 0.0110 0.687 0.687 0.750 0.687 0.750 517,289 0.6874 0.00%
2004-09-08 0 0.011 0.011 0.012 0.011 0.012 69,700,000 770,400 0.0111 0.687 0.687 0.750 0.687 0.750 1,115,782 0.6905 0.00%
2004-09-07 0 0.011 0.011 0.012 0.011 0.012 162,800,000 1,796,100 0.0110 0.687 0.687 0.750 0.687 0.750 2,606,159 0.6892 0.00%
2004-09-06 0 0.011 0.011 0.012 0.011 0.011 89,488,442 983,931 0.0110 0.687 0.687 0.750 0.687 0.687 1,432,562 0.6868 0.00%
2004-09-03 0 0.011 0.011 0.012 0.011 0.011 13,400,000 147,400 0.0110 0.687 0.687 0.750 0.687 0.687 214,512 0.6871 0.00%
2004-09-02 0 0.011 0.011 0.012 0.011 0.011 21,013,690 231,055 0.0110 0.687 0.687 0.750 0.687 0.687 336,394 0.6869 -8.33%
2004-09-01 0 0.012 0.011 0.012 0.011 0.012 20,495,834 225,471 0.0110 0.750 0.687 0.750 0.687 0.750 328,104 0.6872 9.09%
2004-08-31 0 0.011 0.011 0.012 0.011 0.012 25,254,762 277,974 0.0110 0.687 0.687 0.750 0.687 0.750 404,287 0.6876 0.00%
2004-08-30 0 0.011 0.011 0.012 0.011 0.012 17,000,000 188,200 0.0111 0.687 0.687 0.750 0.687 0.750 272,142 0.6916 -8.33%
2004-08-27 0 0.012 0.011 0.012 0.010 0.012 39,564,286 436,450 0.0110 0.750 0.687 0.750 0.625 0.750 633,359 0.6891 9.09%
2004-08-26 0 0.011 0.010 0.012 0.011 0.012 53,800,000 595,100 0.0111 0.687 0.625 0.750 0.687 0.750 861,249 0.6910 0.00%
2004-08-25 0 0.011 0.011 0.012 0.011 0.011 8,500,000 93,500 0.0110 0.687 0.687 0.750 0.687 0.687 136,071 0.6871 0.00%
2004-08-24 0 0.011 0.011 0.012 0.011 0.011 17,700,000 194,700 0.0110 0.687 0.687 0.750 0.687 0.687 283,348 0.6871 0.00%
2004-08-23 0 0.011 0.011 0.012 0.010 0.011 68,213,690 745,296 0.0109 0.687 0.687 0.750 0.625 0.687 1,091,988 0.6825 0.00%
2004-08-20 0 0.011 0.011 0.012 0.011 0.012 17,800,000 197,600 0.0111 0.687 0.687 0.750 0.687 0.750 284,949 0.6935 0.00%
2004-08-19 0 0.011 0.011 0.012 0.011 0.012 31,706,023 348,942 0.0110 0.687 0.687 0.750 0.687 0.750 507,561 0.6875 0.00%
2004-08-18 0 0.011 0.011 0.012 0.011 0.012 23,300,000 258,300 0.0111 0.687 0.687 0.750 0.687 0.750 372,994 0.6925 0.00%
2004-08-17 0 0.011 0.011 0.012 0.011 0.011 51,900,000 570,900 0.0110 0.687 0.687 0.750 0.687 0.687 830,833 0.6871 0.00%
2004-08-16 0 0.011 0.011 0.012 0.011 0.011 46,139,086 507,413 0.0110 0.687 0.687 0.750 0.687 0.687 738,610 0.6870 0.00%
2004-08-13 0 0.011 0.011 0.012 0.011 0.012 23,299,524 258,807 0.0111 0.687 0.687 0.750 0.687 0.750 372,987 0.6939 -8.33%
2004-08-12 0 0.012 0.011 0.012 0.011 0.012 81,002,111 891,911 0.0110 0.750 0.687 0.750 0.687 0.750 1,296,710 0.6878 9.09%
2004-08-11 0 0.011 0.011 0.012 0.011 0.012 37,423,273 412,763 0.0110 0.687 0.687 0.750 0.687 0.750 599,085 0.6890 0.00%
2004-08-10 0 0.011 0.011 0.012 0.011 0.012 49,302,409 545,412 0.0111 0.687 0.687 0.750 0.687 0.750 789,250 0.6911 -8.33%
2004-08-09 0 0.012 0.011 0.012 0.011 0.012 59,216,429 657,315 0.0111 0.750 0.687 0.750 0.687 0.750 947,957 0.6934 3.45%
2004-08-06 0 0.012 0.011 0.012 0.011 0.012 40,100,000 477,200 0.0119 0.725 0.664 0.725 0.664 0.725 664,070 0.7186 9.09%
2004-08-05 0 0.011 0.011 0.012 0.011 0.012 38,613,690 458,068 0.0119 0.664 0.664 0.725 0.664 0.725 639,457 0.7163 -8.33%
2004-08-04 0 0.012 0.011 0.012 0.011 0.012 27,901,533 327,209 0.0117 0.725 0.664 0.725 0.664 0.725 462,059 0.7082 0.00%
2004-08-03 0 0.012 0.011 0.012 0.011 0.012 64,900,000 776,200 0.0120 0.725 0.664 0.725 0.664 0.725 1,074,767 0.7222 0.00%
2004-08-02 0 0.012 0.011 0.012 0.012 0.013 175,905,476 2,123,238 0.0121 0.725 0.664 0.725 0.725 0.785 2,913,058 0.7289 -7.69%
2004-07-30 0 0.013 0.012 0.013 0.012 0.013 85,943,809 1,057,450 0.0123 0.785 0.725 0.785 0.725 0.785 1,423,260 0.7430 0.00%
2004-07-29 0 0.013 0.012 0.013 0.012 0.013 56,600,000 682,200 0.0121 0.785 0.725 0.785 0.725 0.785 937,316 0.7278 0.00%
2004-07-28 0 0.013 0.012 0.013 0.012 0.013 99,424,581 1,218,772 0.0123 0.785 0.725 0.785 0.725 0.785 1,646,507 0.7402 0.00%
2004-07-27 0 0.013 0.012 0.013 0.012 0.014 389,139,762 5,059,694 0.0130 0.785 0.725 0.785 0.725 0.845 6,444,294 0.7851 0.00%
2004-07-26 0 0.013 0.012 0.013 0.011 0.013 601,610,952 7,405,588 0.0123 0.785 0.725 0.785 0.664 0.785 9,962,893 0.7433 18.18%
2004-07-23 0 0.011 0.011 0.012 0.011 0.012 84,200,000 943,400 0.0112 0.664 0.664 0.725 0.664 0.725 1,394,382 0.6766 -8.33%
2004-07-22 0 0.012 0.011 0.012 0.011 0.012 61,341,071 681,705 0.0111 0.725 0.664 0.725 0.664 0.725 1,015,830 0.6711 9.09%
2004-07-21 0 0.011 0.011 0.012 0.010 0.011 177,627,380 1,951,474 0.0110 0.664 0.664 0.725 0.604 0.664 2,941,573 0.6634 0.00%
2004-07-20 0 0.011 0.010 0.011 0.010 0.011 15,800,000 167,800 0.0106 0.664 0.604 0.664 0.604 0.664 261,654 0.6413 0.00%
2004-07-19 0 0.011 0.010 0.011 0.010 0.011 30,200,000 330,100 0.0109 0.664 0.604 0.664 0.604 0.664 500,123 0.6600 0.00%
2004-07-16 0 0.011 0.010 0.011 0.011 0.011 2,713,690 29,768 0.0110 0.664 0.604 0.664 0.664 0.664 44,940 0.6624 0.00%
2004-07-15 0 0.011 0.010 0.011 0.010 0.011 16,300,000 178,300 0.0109 0.664 0.604 0.664 0.604 0.664 269,934 0.6605 0.00%
2004-07-14 0 0.011 0.010 0.011 0.011 0.012 40,100,000 442,900 0.0110 0.664 0.604 0.664 0.664 0.725 664,070 0.6669 0.00%
2004-07-13 0 0.011 0.011 0.012 0.011 0.012 176,605,357 2,000,132 0.0113 0.664 0.664 0.725 0.664 0.725 2,924,648 0.6839 0.00%
2004-07-12 0 0.011 0.011 0.012 0.011 0.012 808,136,416 8,889,382 0.0110 0.664 0.664 0.725 0.664 0.725 13,383,029 0.6642 0.00%
2004-07-09 0 0.011 0.010 0.011 0.010 0.011 27,500,000 284,000 0.0103 0.664 0.604 0.664 0.604 0.664 455,410 0.6236 10.00%
2004-07-08 0 0.010 0.010 0.011 0.010 0.011 19,900,000 207,900 0.0104 0.604 0.604 0.664 0.604 0.664 329,551 0.6309 0.00%
2004-07-07 0 0.010 0.010 0.011 0.010 0.011 22,400,000 231,700 0.0103 0.604 0.604 0.664 0.604 0.664 370,952 0.6246 -9.09%
2004-07-06 0 0.011 0.010 0.011 0.010 0.011 18,300,000 198,300 0.0108 0.664 0.604 0.664 0.604 0.664 303,055 0.6543 0.00%
2004-07-05 0 0.011 0.010 0.011 0.010 0.011 23,600,000 255,600 0.0108 0.664 0.604 0.664 0.604 0.664 390,824 0.6540 0.00%
2004-07-02 0 0.011 0.010 0.011 0.010 0.011 21,500,000 229,900 0.0107 0.664 0.604 0.664 0.604 0.664 356,048 0.6457 0.00%
2004-06-30 0 0.011 0.010 0.011 0.010 0.011 71,400,000 768,900 0.0108 0.664 0.604 0.664 0.604 0.664 1,182,410 0.6503 10.00%
2004-06-29 0 0.010 0.010 0.011 0.010 0.011 38,400,000 385,400 0.0100 0.604 0.604 0.664 0.604 0.664 635,918 0.6061 0.00%
2004-06-28 0 0.010 0.010 0.011 0.010 0.011 7,763,727 79,256 0.0102 0.604 0.604 0.664 0.604 0.664 128,570 0.6164 -9.09%
2004-06-25 0 0.011 0.010 0.011 0.010 0.011 17,800,000 184,100 0.0103 0.664 0.604 0.664 0.604 0.664 294,774 0.6245 0.00%
2004-06-24 0 0.011 0.010 0.011 0.010 0.011 124,395,834 1,367,379 0.0110 0.664 0.604 0.664 0.604 0.664 2,060,040 0.6638 0.00%
2004-06-23 0 0.011 0.010 0.011 0.011 0.011 64,230,944 706,355 0.0110 0.664 0.604 0.664 0.664 0.664 1,063,687 0.6641 0.00%
2004-06-21 0 0.011 0.010 0.011 0.010 0.011 57,500,000 627,500 0.0109 0.664 0.604 0.664 0.604 0.664 952,221 0.6590 0.00%
2004-06-18 0 0.011 0.010 0.011 0.010 0.011 34,836,905 348,985 0.0100 0.664 0.604 0.664 0.604 0.664 576,912 0.6049 10.00%
2004-06-17 0 0.010 0.010 0.011 0.010 0.011 24,413,690 261,368 0.0107 0.604 0.604 0.664 0.604 0.664 404,299 0.6465 -9.09%
2004-06-16 0 0.011 0.010 0.011 0.011 0.011 141,500,000 1,556,500 0.0110 0.664 0.604 0.664 0.664 0.664 2,343,291 0.6642 0.00%
2004-06-15 0 0.011 0.011 0.012 0.011 0.011 19,627,380 215,792 0.0110 0.664 0.664 0.725 0.664 0.664 325,036 0.6639 0.00%
2004-06-14 0 0.011 0.011 0.012 0.011 0.012 63,200,000 696,200 0.0110 0.664 0.664 0.725 0.664 0.725 1,046,615 0.6652 0.00%
2004-06-11 0 0.011 0.011 0.012 0.011 0.012 22,702,122 269,511 0.0119 0.664 0.664 0.725 0.664 0.725 375,955 0.7169 0.00%
2004-06-10 0 0.011 0.011 0.012 0.011 0.012 50,668,452 562,311 0.0111 0.664 0.664 0.725 0.664 0.725 839,088 0.6701 0.00%
2004-06-09 0 0.011 0.011 0.012 0.011 0.012 32,764,286 360,586 0.0110 0.664 0.664 0.725 0.664 0.725 542,588 0.6646 0.00%
2004-06-08 0 0.011 0.011 0.012 0.011 0.012 26,373,869 296,413 0.0112 0.664 0.664 0.725 0.664 0.725 436,761 0.6787 -8.33%
2004-06-07 0 0.012 0.011 0.012 0.011 0.012 20,413,690 235,368 0.0115 0.725 0.664 0.725 0.664 0.725 338,058 0.6962 9.09%
2004-06-04 0 0.011 0.010 0.012 0.010 0.011 49,441,071 540,905 0.0109 0.664 0.604 0.725 0.604 0.664 818,762 0.6606 10.00%
2004-06-03 0 0.010 0.010 0.011 0.010 0.012 55,600,000 604,400 0.0109 0.604 0.604 0.664 0.604 0.725 920,756 0.6564 -9.09%
2004-06-02 0 0.011 0.011 0.012 0.011 0.011 23,900,000 262,900 0.0110 0.664 0.664 0.725 0.664 0.664 395,793 0.6642 0.00%
2004-06-01 0 0.011 0.011 0.012 0.011 0.012 25,600,000 282,100 0.0110 0.664 0.664 0.725 0.664 0.725 423,945 0.6654 0.00%
2004-05-31 0 0.011 0.011 0.012 0.010 0.012 138,800,000 1,527,700 0.0110 0.664 0.664 0.725 0.604 0.725 2,298,578 0.6646 -8.33%
2004-05-28 0 0.012 0.011 0.012 0.011 0.012 50,336,904 585,285 0.0116 0.725 0.664 0.725 0.664 0.725 833,597 0.7021 9.09%
2004-05-27 0 0.011 0.011 0.012 0.011 0.012 75,354,761 830,029 0.0110 0.664 0.664 0.725 0.664 0.725 1,247,902 0.6651 0.00%
2004-05-25 0 0.011 0.010 0.011 0.011 0.011 69,100,903 760,110 0.0110 0.664 0.604 0.664 0.664 0.664 1,144,336 0.6642 0.00%
2004-05-24 0 0.011 0.011 0.012 0.011 0.011 158,500,000 1,743,000 0.0110 0.664 0.664 0.725 0.664 0.664 2,624,817 0.6640 0.00%
2004-05-21 0 0.011 0.010 0.011 0.010 0.011 23,120,535 248,303 0.0107 0.664 0.604 0.664 0.604 0.664 382,884 0.6485 0.00%
2004-05-20 0 0.011 0.010 0.011 0.010 0.011 25,200,000 266,000 0.0106 0.664 0.604 0.664 0.604 0.664 417,321 0.6374 0.00%
2004-05-19 0 0.011 0.010 0.011 0.010 0.011 54,500,000 585,400 0.0107 0.664 0.604 0.664 0.604 0.664 902,540 0.6486 0.00%
2004-05-18 0 0.011 0.010 0.011 0.010 0.011 50,806,358 550,332 0.0108 0.664 0.604 0.664 0.604 0.664 841,372 0.6541 10.00%
2004-05-17 0 0.010 0.010 0.011 0.010 0.011 74,813,690 756,168 0.0101 0.604 0.604 0.664 0.604 0.664 1,238,942 0.6103 -9.09%
2004-05-14 0 0.011 0.010 0.011 0.010 0.011 62,800,000 666,100 0.0106 0.664 0.604 0.664 0.604 0.664 1,039,991 0.6405 0.00%
2004-05-13 0 0.011 0.011 0.012 0.011 0.012 76,000,000 837,200 0.0110 0.664 0.664 0.725 0.664 0.725 1,258,587 0.6652 -8.33%
2004-05-12 0 0.012 0.011 0.012 0.011 0.012 36,100,000 411,800 0.0114 0.725 0.664 0.725 0.664 0.725 597,829 0.6888 0.00%
2004-05-11 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2004-05-07 0 0.012 0.010 0.012 0.010 0.012 63,700,000 696,500 0.0109 0.725 0.604 0.725 0.604 0.725 1,054,895 0.6603 9.09%
2004-05-06 0 0.011 0.010 0.011 0.011 0.011 57,227,380 629,337 0.0110 0.664 0.604 0.664 0.664 0.664 947,706 0.6641 0.00%
2004-05-05 0 0.011 0.011 0.012 0.011 0.011 73,841,071 812,005 0.0110 0.664 0.664 0.725 0.664 0.664 1,222,835 0.6640 0.00%
2004-05-04 0 0.011 0.011 0.012 0.011 0.011 132,700,000 1,459,700 0.0110 0.664 0.664 0.725 0.664 0.664 2,197,560 0.6642 0.00%
2004-05-03 0 0.011 0.011 0.012 0.011 0.012 24,200,000 267,200 0.0110 0.664 0.664 0.725 0.664 0.725 400,761 0.6667 0.00%
2004-04-30 0 0.011 0.011 0.012 0.011 0.012 44,100,000 495,500 0.0112 0.664 0.664 0.725 0.664 0.725 730,312 0.6785 0.00%
2004-04-29 0 0.011 0.011 0.012 0.011 0.012 194,147,916 2,139,235 0.0110 0.664 0.664 0.725 0.664 0.725 3,215,159 0.6654 0.00%
2004-04-28 0 0.011 0.011 0.012 0.011 0.012 404,900,000 4,455,900 0.0110 0.664 0.664 0.725 0.664 0.725 6,705,289 0.6645 0.00%
2004-04-27 0 0.011 0.011 0.012 0.011 0.012 425,400,000 4,698,800 0.0110 0.664 0.664 0.725 0.664 0.725 7,044,777 0.6670 -8.33%
2004-04-26 0 0.012 0.011 0.012 0.011 0.013 73,500,000 881,000 0.0120 0.725 0.664 0.725 0.664 0.785 1,217,186 0.7238 0.00%
2004-04-23 0 0.012 0.012 0.013 0.012 0.013 61,700,000 744,300 0.0121 0.725 0.725 0.785 0.725 0.785 1,021,774 0.7284 9.09%
2004-04-22 0 0.011 0.011 0.012 0.011 0.012 149,000,000 1,775,100 0.0119 0.664 0.664 0.725 0.664 0.725 2,467,493 0.7194 0.00%
2004-04-21 0 0.011 0.011 0.012 0.011 0.013 656,900,000 7,597,200 0.0116 0.664 0.664 0.725 0.664 0.785 10,878,500 0.6984 -8.33%
2004-04-20 0 0.012 0.012 0.013 0.012 0.013 405,200,000 4,914,600 0.0121 0.725 0.725 0.785 0.725 0.785 6,710,257 0.7324 -7.69%
2004-04-19 0 0.013 0.012 0.013 0.013 0.014 84,000,000 1,092,200 0.0130 0.785 0.725 0.785 0.785 0.845 1,391,070 0.7852 0.00%
2004-04-16 0 0.013 0.013 0.014 0.013 0.013 175,600,000 2,282,800 0.0130 0.785 0.785 0.845 0.785 0.785 2,907,999 0.7850 0.00%
2004-04-15 0 0.013 0.013 0.014 0.012 0.014 175,502,409 2,278,019 0.0130 0.785 0.785 0.845 0.725 0.845 2,906,383 0.7838 0.00%
2004-04-14 0 0.013 0.013 0.014 0.013 0.014 35,327,381 462,119 0.0131 0.785 0.785 0.845 0.785 0.845 585,034 0.7899 0.00%
2004-04-13 0 0.013 0.013 0.014 0.013 0.014 14,015,059 190,820 0.0136 0.785 0.785 0.845 0.785 0.845 232,094 0.8222 -7.14%
2004-04-08 0 0.014 0.013 0.014 0.013 0.014 51,127,380 696,719 0.0136 0.845 0.785 0.845 0.785 0.845 846,688 0.8229 0.00%
2004-04-07 0 0.014 0.013 0.014 0.013 0.014 8,613,690 112,710 0.0131 0.845 0.785 0.845 0.785 0.845 142,646 0.7901 0.00%
2004-04-06 0 0.014 0.013 0.014 0.013 0.014 25,234,227 348,829 0.0138 0.845 0.785 0.845 0.785 0.845 417,888 0.8347 0.00%
2004-04-02 0 0.014 0.013 0.014 0.013 0.014 41,200,000 548,200 0.0133 0.845 0.785 0.845 0.785 0.845 682,287 0.8035 7.69%
2004-04-01 0 0.013 0.013 0.014 0.013 0.013 33,300,000 432,900 0.0130 0.785 0.785 0.845 0.785 0.785 551,460 0.7850 0.00%
2004-03-31 0 0.013 0.013 0.014 0.013 0.014 19,100,000 260,300 0.0136 0.785 0.785 0.845 0.785 0.845 316,303 0.8229 0.00%
2004-03-30 0 0.013 0.013 0.014 0.013 0.014 22,000,000 303,000 0.0138 0.785 0.785 0.845 0.785 0.845 364,328 0.8317 -7.14%
2004-03-29 0 0.014 0.013 0.014 0.013 0.014 45,901,268 615,118 0.0134 0.845 0.785 0.845 0.785 0.845 760,141 0.8092 0.00%
2004-03-26 0 0.014 0.013 0.014 0.014 0.015 151,706,023 2,123,960 0.0140 0.845 0.785 0.845 0.845 0.906 2,512,306 0.8454 0.00%
2004-03-25 0 0.014 0.014 0.015 0.014 0.015 96,300,000 1,350,100 0.0140 0.845 0.845 0.906 0.845 0.906 1,594,763 0.8466 -6.67%
2004-03-24 0 0.015 0.014 0.015 0.014 0.015 51,472,832 738,328 0.0143 0.906 0.845 0.906 0.845 0.906 852,409 0.8662 7.14%
2004-03-23 0 0.014 0.014 0.015 0.014 0.015 42,300,000 604,300 0.0143 0.845 0.845 0.906 0.845 0.906 700,503 0.8627 -6.67%
2004-03-22 0 0.015 0.014 0.015 0.013 0.015 224,113,690 3,090,596 0.0138 0.906 0.845 0.906 0.785 0.906 3,711,403 0.8327 7.14%
2004-03-19 0 0.014 0.014 0.015 0.014 0.015 151,300,000 2,122,000 0.0140 0.845 0.845 0.906 0.845 0.906 2,505,582 0.8469 0.00%
2004-03-18 0 0.014 0.014 0.015 0.014 0.015 143,612,277 2,117,623 0.0147 0.845 0.845 0.906 0.845 0.906 2,378,271 0.8904 -6.67%
2004-03-17 0 0.015 0.014 0.015 0.014 0.015 425,427,380 6,017,919 0.0141 0.906 0.845 0.906 0.845 0.906 7,045,230 0.8542 0.00%
2004-03-16 0 0.015 0.014 0.015 0.014 0.015 41,827,380 595,474 0.0142 0.906 0.845 0.906 0.845 0.906 692,676 0.8597 0.00%
2004-03-15 0 0.015 0.014 0.015 0.014 0.015 88,300,000 1,297,000 0.0147 0.906 0.845 0.906 0.845 0.906 1,462,280 0.8870 0.00%
2004-03-12 0 0.015 0.014 0.015 0.013 0.015 156,613,690 2,174,410 0.0139 0.906 0.845 0.906 0.785 0.906 2,593,579 0.8384 0.00%
2004-03-11 0 0.015 0.014 0.015 0.013 0.015 611,000,000 8,620,200 0.0141 0.906 0.845 0.906 0.785 0.906 10,118,379 0.8519 0.00%
2004-03-10 0 0.015 0.015 0.016 0.015 0.016 364,843,946 5,514,639 0.0151 0.906 0.906 0.966 0.906 0.966 6,041,947 0.9127 0.00%
2004-03-09 0 0.015 0.015 0.016 0.015 0.016 60,634,910 964,349 0.0159 0.906 0.906 0.966 0.906 0.966 1,004,136 0.9604 -6.25%
2004-03-08 0 0.016 0.015 0.016 0.015 0.017 369,200,000 5,838,700 0.0158 0.966 0.906 0.966 0.906 1.027 6,114,084 0.9550 0.00%
2004-03-05 0 0.016 0.015 0.016 0.014 0.016 206,300,000 3,119,200 0.0151 0.966 0.906 0.966 0.845 0.966 3,416,402 0.9130 6.67%
2004-03-04 0 0.015 0.014 0.015 0.014 0.015 129,401,898 1,869,799 0.0144 0.906 0.845 0.906 0.845 0.906 2,142,942 0.8725 7.14%
2004-03-03 0 0.014 0.014 0.015 0.014 0.015 124,213,690 1,770,323 0.0143 0.845 0.845 0.906 0.845 0.906 2,057,023 0.8606 -6.67%
2004-03-02 0 0.015 0.014 0.015 0.015 0.016 356,309,523 5,386,995 0.0151 0.906 0.845 0.906 0.906 0.966 5,900,614 0.9130 -6.25%
2004-03-01 0 0.016 0.015 0.016 0.015 0.017 498,072,126 7,877,921 0.0158 0.966 0.906 0.966 0.906 1.027 8,248,253 0.9551 0.00%
2004-02-27 0 0.016 0.016 0.017 0.016 0.017 235,700,000 3,984,300 0.0169 0.966 0.966 1.027 0.966 1.027 3,903,277 1.0208 -5.88%
2004-02-26 0 0.017 0.016 0.017 0.016 0.018 1,030,030,000 17,664,780 0.0171 1.027 0.966 1.027 0.966 1.087 17,057,666 1.0356 0.00%
2004-02-25 0 0.017 0.016 0.017 0.016 0.018 1,534,395,834 26,789,350 0.0175 1.027 0.966 1.027 0.966 1.087 25,410,146 1.0543 -5.56%
2004-02-24 0 0.018 0.017 0.018 0.016 0.018 486,403,011 8,274,636 0.0170 1.087 1.027 1.087 0.966 1.087 8,055,008 1.0273 5.88%
2004-02-23 0 0.017 0.016 0.017 0.016 0.017 270,141,071 4,541,893 0.0168 1.027 0.966 1.027 0.966 1.027 4,473,633 1.0153 0.00%
2004-02-20 0 0.017 0.016 0.017 0.016 0.018 231,913,690 3,938,764 0.0170 1.027 0.966 1.027 0.966 1.087 3,840,574 1.0256 0.00%
2004-02-19 0 0.017 0.016 0.017 0.016 0.018 1,004,762,798 17,159,454 0.0171 1.027 0.966 1.027 0.966 1.087 16,639,232 1.0313 0.00%
2004-02-18 0 0.017 0.017 0.018 0.017 0.018 1,148,075,236 20,154,752 0.0176 1.027 1.027 1.087 1.027 1.087 19,012,538 1.0601 0.00%
2004-02-17 0 0.017 0.016 0.017 0.016 0.017 2,743,747,916 45,581,075 0.0166 1.027 0.966 1.027 0.966 1.027 45,437,450 1.0032 6.25%
2004-02-16 0 0.016 0.015 0.016 0.015 0.017 756,324,150 12,207,669 0.0161 0.966 0.906 0.966 0.906 1.027 12,524,999 0.9747 -5.88%
2004-02-13 0 0.017 0.016 0.017 0.015 0.018 1,526,297,291 24,761,056 0.0162 1.027 0.966 1.027 0.906 1.087 25,276,031 0.9796 13.33%
2004-02-12 0 0.015 0.014 0.015 0.014 0.016 345,213,691 5,209,737 0.0151 0.906 0.845 0.906 0.845 0.966 5,716,863 0.9113 0.00%
2004-02-11 0 0.015 0.014 0.015 0.014 0.016 695,906,725 10,430,240 0.0150 0.906 0.845 0.906 0.845 0.966 11,524,465 0.9051 0.00%
2004-02-10 0 0.015 0.014 0.015 0.012 0.015 907,519,660 12,399,750 0.0137 0.906 0.845 0.906 0.725 0.906 15,028,851 0.8251 15.38%
2004-02-09 0 0.013 0.012 0.013 0.011 0.013 304,800,000 3,675,400 0.0121 0.785 0.725 0.785 0.664 0.785 5,047,597 0.7281 8.33%
2004-02-06 0 0.012 0.011 0.012 0.011 0.012 25,600,000 299,900 0.0117 0.725 0.664 0.725 0.664 0.725 423,945 0.7074 9.09%
2004-02-05 0 0.011 0.011 0.012 0.011 0.012 34,415,274 379,576 0.0110 0.664 0.664 0.725 0.664 0.725 569,929 0.6660 0.00%
2004-02-04 0 0.011 0.011 0.012 0.011 0.012 39,927,381 456,774 0.0114 0.664 0.664 0.725 0.664 0.725 661,212 0.6908 0.00%
2004-02-03 0 0.011 0.011 0.012 0.011 0.011 41,328,416 454,450 0.0110 0.664 0.664 0.725 0.664 0.664 684,413 0.6640 0.00%
2004-02-02 0 0.011 0.010 0.011 0.010 0.012 261,554,762 2,879,429 0.0110 0.664 0.604 0.664 0.604 0.725 4,331,441 0.6648 0.00%
2004-01-30 0 0.011 0.011 0.012 0.011 0.012 667,700,000 7,378,400 0.0111 0.664 0.664 0.725 0.664 0.725 11,057,352 0.6673 -8.33%
2004-01-29 0 0.012 0.011 0.012 0.011 0.013 265,028,710 3,184,390 0.0120 0.725 0.664 0.725 0.664 0.785 4,388,971 0.7255 0.00%
2004-01-28 0 0.012 0.011 0.012 0.012 0.013 172,927,381 2,077,092 0.0120 0.725 0.664 0.725 0.725 0.785 2,863,739 0.7253 0.00%
2004-01-27 0 0.012 0.012 0.013 0.012 0.013 299,000,000 3,594,100 0.0120 0.725 0.725 0.785 0.725 0.785 4,951,547 0.7259 0.00%
2004-01-26 0 0.012 0.012 0.013 0.012 0.013 301,400,000 3,621,200 0.0120 0.725 0.725 0.785 0.725 0.785 4,991,292 0.7255 0.00%
2004-01-21 0 0.012 0.012 0.013 0.011 0.013 248,300,000 2,989,000 0.0120 0.725 0.725 0.785 0.664 0.785 4,111,937 0.7269 0.00%
2004-01-20 0 0.012 0.011 0.012 0.012 0.013 308,800,000 3,708,100 0.0120 0.725 0.664 0.725 0.725 0.785 5,113,839 0.7251 0.00%
2004-01-19 0 0.012 0.012 0.013 0.012 0.013 53,100,000 639,400 0.0120 0.725 0.725 0.785 0.725 0.785 879,355 0.7271 0.00%
2004-01-16 0 0.012 0.012 0.013 0.012 0.013 59,200,000 715,000 0.0121 0.725 0.725 0.785 0.725 0.785 980,373 0.7293 0.00%
2004-01-15 0 0.012 0.011 0.012 0.012 0.013 411,684,194 4,969,389 0.0121 0.725 0.664 0.725 0.725 0.785 6,817,638 0.7289 -7.69%
2004-01-14 0 0.013 0.012 0.013 0.012 0.013 406,706,845 4,914,148 0.0121 0.785 0.725 0.785 0.725 0.785 6,735,211 0.7296 0.00%
2004-01-13 0 0.013 0.012 0.014 0.012 0.014 87,400,000 1,135,700 0.0130 0.785 0.725 0.845 0.725 0.845 1,447,375 0.7847 -7.14%
2004-01-12 0 0.014 0.013 0.014 0.013 0.014 174,245,179 2,267,030 0.0130 0.845 0.785 0.845 0.785 0.845 2,885,563 0.7856 7.69%
2004-01-09 0 0.013 0.013 0.014 0.013 0.014 268,281,457 3,498,935 0.0130 0.785 0.785 0.845 0.785 0.845 4,442,837 0.7875 0.00%
2004-01-08 0 0.013 0.013 0.014 0.012 0.014 113,800,000 1,479,000 0.0130 0.785 0.785 0.845 0.725 0.845 1,884,569 0.7848 -7.14%
2004-01-07 0 0.014 0.013 0.014 0.013 0.014 344,822,501 4,483,595 0.0130 0.845 0.785 0.845 0.785 0.845 5,710,384 0.7852 7.69%
2004-01-06 0 0.013 0.012 0.014 0.013 0.014 392,341,071 5,117,729 0.0130 0.785 0.725 0.845 0.785 0.845 6,497,309 0.7877 -7.14%
2004-01-05 0 0.014 0.013 0.014 0.013 0.014 32,331,487 449,452 0.0139 0.845 0.785 0.845 0.785 0.845 535,421 0.8394 0.00%
2004-01-02 0 0.014 0.013 0.014 0.014 0.015 184,113,690 2,578,537 0.0140 0.845 0.785 0.845 0.845 0.906 3,048,989 0.8457 0.00%
2003-12-31 0 0.014 0.014 0.015 0.014 0.015 27,500,000 395,500 0.0144 0.845 0.845 0.906 0.845 0.906 455,410 0.8684 -6.67%
2003-12-30 0 0.015 0.014 0.015 0.014 0.015 159,249,286 2,278,593 0.0143 0.906 0.845 0.906 0.845 0.906 2,637,225 0.8640 0.00%
2003-12-29 0 0.015 0.014 0.015 0.013 0.015 115,645,117 1,614,561 0.0140 0.906 0.845 0.906 0.785 0.906 1,915,125 0.8431 0.00%
2003-12-24 0 0.015 0.014 0.015 0.014 0.015 47,700,000 668,100 0.0140 0.906 0.845 0.906 0.845 0.906 789,929 0.8458 7.14%
2003-12-23 0 0.014 0.013 0.014 0.013 0.015 122,513,690 1,714,937 0.0140 0.845 0.785 0.845 0.785 0.906 2,028,871 0.8453 0.00%
2003-12-22 0 0.014 0.013 0.014 0.013 0.014 153,845,177 2,056,539 0.0134 0.845 0.785 0.845 0.785 0.845 2,547,731 0.8072 7.69%
2003-12-19 0 0.013 0.012 0.013 0.012 0.013 228,402,738 2,833,619 0.0124 0.785 0.725 0.785 0.725 0.785 3,782,431 0.7492 8.33%
2003-12-18 0 0.012 0.012 0.013 0.012 0.015 327,500,000 4,190,600 0.0128 0.725 0.725 0.785 0.725 0.906 5,423,518 0.7727 -20.00%
2003-12-17 1 0.015 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2003-12-16 1 0.015 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2003-12-15 1 0.015 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2003-12-12 0 0.015 0.015 0.016 0.014 0.016 497,585,714 7,483,557 0.0150 0.906 0.906 0.966 0.845 0.966 8,240,198 0.9082 -6.25%
2003-12-11 0 0.016 0.015 0.016 0.014 0.016 257,000,000 3,857,200 0.0150 0.966 0.906 0.966 0.845 0.966 4,256,012 0.9063 0.00%
2003-12-10 0 0.016 0.015 0.016 0.015 0.017 150,941,071 2,308,011 0.0153 0.966 0.906 0.966 0.906 1.027 2,499,638 0.9233 0.00%
2003-12-09 0 0.016 0.015 0.017 0.016 0.017 90,927,381 1,455,274 0.0160 0.966 0.906 1.027 0.966 1.027 1,505,790 0.9665 0.00%
2003-12-08 0 0.016 0.016 0.017 0.016 0.017 99,214,018 1,591,568 0.0160 0.966 0.966 1.027 0.966 1.027 1,643,020 0.9687 0.00%
2003-12-05 0 0.016 0.016 0.017 0.016 0.017 128,003,134 2,065,634 0.0161 0.966 0.966 1.027 0.966 1.027 2,119,778 0.9745 -5.88%
2003-12-04 1 0.017 - - - - 0 0 - 1.027 - - - - 0 - 0.00%
2003-12-03 0 0.017 0.017 0.018 0.016 0.018 84,589,977 1,437,300 0.0170 1.027 1.027 1.087 0.966 1.087 1,400,840 1.0260 0.00%
2003-12-02 0 0.017 0.016 0.017 0.016 0.017 38,213,690 632,037 0.0165 1.027 0.966 1.027 0.966 1.027 632,832 0.9987 0.00%
2003-12-01 0 0.017 0.016 0.017 0.016 0.017 214,809,583 3,559,204 0.0166 1.027 0.966 1.027 0.966 1.027 3,557,324 1.0005 0.00%
2003-11-28 0 0.017 0.017 0.018 0.017 0.018 10,249,284 175,141 0.0171 1.027 1.027 1.087 1.027 1.087 169,732 1.0319 0.00%
2003-11-27 0 0.017 0.017 0.018 0.017 0.018 17,313,690 294,964 0.0170 1.027 1.027 1.087 1.027 1.087 286,721 1.0287 0.00%
2003-11-26 0 0.017 0.017 0.018 0.017 0.017 23,347,916 396,591 0.0170 1.027 1.027 1.087 1.027 1.027 386,650 1.0257 0.00%
2003-11-25 0 0.017 0.017 0.018 0.017 0.018 23,031,487 391,509 0.0170 1.027 1.027 1.087 1.027 1.087 381,410 1.0265 0.00%
2003-11-24 0 0.017 0.017 0.018 0.017 0.017 8,600,000 147,200 0.0171 1.027 1.027 1.087 1.027 1.027 142,419 1.0336 -5.56%
2003-11-21 0 0.018 0.017 0.018 0.016 0.018 80,900,000 1,375,800 0.0170 1.087 1.027 1.087 0.966 1.087 1,339,733 1.0269 5.88%
2003-11-20 0 0.017 0.017 0.018 0.017 0.018 18,600,000 316,400 0.0170 1.027 1.027 1.087 1.027 1.087 308,023 1.0272 0.00%
2003-11-19 0 0.017 0.017 0.018 0.017 0.018 62,268,453 1,061,285 0.0170 1.027 1.027 1.087 1.027 1.087 1,031,188 1.0292 -5.56%
2003-11-18 0 0.018 0.018 0.019 0.018 0.019 17,100,000 308,800 0.0181 1.087 1.087 1.147 1.087 1.147 283,182 1.0905 0.00%
2003-11-17 0 0.018 0.018 0.019 0.018 0.018 11,901,209 214,112 0.0180 1.087 1.087 1.147 1.087 1.087 197,088 1.0864 0.00%
2003-11-14 0 0.018 0.018 0.019 0.018 0.018 8,200,000 147,600 0.0180 1.087 1.087 1.147 1.087 1.087 135,795 1.0869 0.00%
2003-11-13 0 0.018 0.018 0.019 0.018 0.019 28,836,905 519,617 0.0180 1.087 1.087 1.147 1.087 1.147 477,549 1.0881 -5.26%
2003-11-12 0 0.019 0.018 0.019 0.017 0.019 44,436,904 800,943 0.0180 1.147 1.087 1.147 1.027 1.147 735,891 1.0884 5.56%
2003-11-11 0 0.018 0.017 0.018 0.017 0.018 3,300,000 58,800 0.0178 1.087 1.027 1.087 1.027 1.087 54,649 1.0760 0.00%
2003-11-10 0 0.018 0.017 0.018 0.018 0.018 22,113,690 397,937 0.0180 1.087 1.027 1.087 1.087 1.087 366,211 1.0866 0.00%
2003-11-07 0 0.018 0.018 0.019 0.018 0.019 44,931,761 813,176 0.0181 1.087 1.087 1.147 1.087 1.147 744,086 1.0929 0.00%
2003-11-06 0 0.018 0.017 0.019 0.017 0.019 97,590,082 1,751,854 0.0180 1.087 1.027 1.147 1.027 1.147 1,616,127 1.0840 0.00%
2003-11-05 0 0.018 0.017 0.018 0.017 0.019 221,301,308 3,938,118 0.0178 1.087 1.027 1.087 1.027 1.147 3,664,829 1.0746 0.00%
2003-11-04 0 0.018 0.018 0.019 0.018 0.020 170,327,380 3,091,883 0.0182 1.087 1.087 1.147 1.087 1.208 2,820,683 1.0961 -5.26%
2003-11-03 0 0.019 0.019 0.020 0.019 0.020 48,700,000 934,200 0.0192 1.147 1.147 1.208 1.147 1.208 806,489 1.1584 -5.00%
2003-10-31 0 0.020 0.019 0.020 0.019 0.020 34,406,023 656,084 0.0191 1.208 1.147 1.208 1.147 1.208 569,776 1.1515 5.26%
2003-10-30 0 0.019 0.018 0.019 0.019 0.019 58,900,000 1,119,100 0.0190 1.147 1.087 1.147 1.147 1.147 975,405 1.1473 -5.00%
2003-10-29 0 0.020 0.019 0.020 0.019 0.020 37,668,452 724,590 0.0192 1.208 1.147 1.208 1.147 1.208 623,803 1.1616 5.26%
2003-10-28 0 0.019 0.019 0.020 0.019 0.020 86,695,811 1,657,637 0.0191 1.147 1.147 1.208 1.147 1.208 1,435,714 1.1546 5.56%
2003-10-27 0 0.018 0.018 0.019 0.018 0.019 32,707,530 607,098 0.0186 1.087 1.087 1.147 1.087 1.147 541,648 1.1208 -5.26%
2003-10-24 0 0.019 0.018 0.019 0.017 0.019 161,723,837 2,970,510 0.0184 1.147 1.087 1.147 1.027 1.147 2,678,205 1.1091 5.56%
2003-10-23 0 0.018 0.018 0.019 0.018 0.019 72,631,314 1,362,837 0.0188 1.087 1.087 1.147 1.087 1.147 1,202,801 1.1331 -5.26%
2003-10-22 0 0.019 0.018 0.019 0.018 0.020 31,300,000 592,800 0.0189 1.147 1.087 1.147 1.087 1.208 518,339 1.1437 0.00%
2003-10-21 0 0.019 0.019 0.020 0.018 0.020 96,541,886 1,833,265 0.0190 1.147 1.147 1.208 1.087 1.208 1,598,768 1.1467 0.00%
2003-10-20 0 0.019 0.018 0.019 0.018 0.019 38,320,535 701,967 0.0183 1.147 1.087 1.147 1.087 1.147 634,602 1.1062 0.00%
2003-10-17 0 0.019 0.018 0.019 0.018 0.019 40,406,852 754,769 0.0187 1.147 1.087 1.147 1.087 1.147 669,152 1.1279 0.00%
2003-10-16 0 0.019 0.018 0.019 0.019 0.020 42,546,547 812,652 0.0191 1.147 1.087 1.147 1.147 1.208 704,586 1.1534 0.00%
2003-10-15 0 0.019 0.019 0.020 0.018 0.020 50,191,666 954,183 0.0190 1.147 1.147 1.208 1.087 1.208 831,192 1.1480 5.56%
2003-10-14 0 0.018 0.018 0.019 0.018 0.020 67,605,143 1,283,369 0.0190 1.087 1.087 1.147 1.087 1.208 1,119,565 1.1463 -5.26%
2003-10-13 0 0.019 0.018 0.019 0.018 0.019 51,754,762 968,157 0.0187 1.147 1.087 1.147 1.087 1.147 857,077 1.1296 0.00%
2003-10-10 0 0.019 0.018 0.019 0.017 0.019 154,475,913 2,772,080 0.0179 1.147 1.087 1.147 1.027 1.147 2,558,177 1.0836 5.56%
2003-10-09 0 0.018 0.018 0.019 0.016 0.020 328,500,000 5,857,200 0.0178 1.087 1.087 1.147 0.966 1.208 5,440,078 1.0767 -10.00%
2003-10-08 0 0.020 0.019 0.020 0.019 0.020 185,057,500 3,693,905 0.0200 1.208 1.147 1.208 1.147 1.208 3,064,619 1.2053 -4.76%
2003-10-07 0 0.021 0.020 0.021 0.020 0.021 57,190,877 1,159,763 0.0203 1.268 1.208 1.268 1.208 1.268 947,101 1.2245 0.00%
2003-10-06 0 0.021 0.020 0.021 0.020 0.021 73,700,000 1,537,100 0.0209 1.268 1.208 1.268 1.208 1.268 1,220,498 1.2594 0.00%
2003-10-03 0 0.021 0.020 0.021 0.020 0.022 49,600,000 1,026,600 0.0207 1.268 1.208 1.268 1.208 1.328 821,394 1.2498 0.00%
2003-10-02 0 0.021 0.020 0.021 0.020 0.022 69,895,833 1,467,837 0.0210 1.268 1.208 1.268 1.208 1.328 1,157,500 1.2681 5.00%
2003-09-30 0 0.020 0.020 0.021 0.020 0.022 132,021,379 2,782,021 0.0211 1.208 1.208 1.268 1.208 1.328 2,186,321 1.2725 0.00%
2003-09-29 0 0.020 0.020 0.021 0.020 0.021 61,330,000 1,266,300 0.0206 1.208 1.208 1.268 1.208 1.268 1,015,647 1.2468 -4.76%
2003-09-26 0 0.021 0.020 0.021 0.020 0.021 77,827,380 1,622,511 0.0208 1.268 1.208 1.268 1.208 1.268 1,288,849 1.2589 0.00%
2003-09-25 0 0.021 0.021 0.022 0.021 0.022 58,658,125 1,237,372 0.0211 1.268 1.268 1.328 1.268 1.328 971,400 1.2738 -4.55%
2003-09-24 0 0.022 0.021 0.022 0.021 0.022 91,720,476 1,940,407 0.0212 1.328 1.268 1.328 1.268 1.328 1,518,924 1.2775 4.76%
2003-09-23 0 0.021 0.020 0.021 0.020 0.021 101,918,895 2,113,382 0.0207 1.268 1.208 1.268 1.208 1.268 1,687,813 1.2521 0.00%
2003-09-22 0 0.021 0.021 0.022 0.021 0.022 85,649,285 1,804,639 0.0211 1.268 1.268 1.328 1.268 1.328 1,418,383 1.2723 -4.55%
2003-09-19 0 0.022 0.021 0.022 0.021 0.022 199,130,120 4,365,993 0.0219 1.328 1.268 1.328 1.268 1.328 3,297,666 1.3240 0.00%
2003-09-18 0 0.022 0.021 0.022 0.021 0.023 416,130,119 9,171,642 0.0220 1.328 1.268 1.328 1.268 1.389 6,891,264 1.3309 -8.33%
2003-09-17 0 0.024 0.023 0.024 0.023 0.024 52,727,380 1,219,252 0.0231 1.449 1.389 1.449 1.389 1.449 873,184 1.3963 0.00%
2003-09-16 0 0.024 0.023 0.024 0.022 0.024 190,749,285 4,316,187 0.0226 1.449 1.389 1.449 1.328 1.449 3,158,877 1.3664 4.35%
2003-09-15 0 0.023 0.023 0.024 0.023 0.024 100,000,000 2,317,900 0.0232 1.389 1.389 1.449 1.389 1.449 1,656,036 1.3997 -4.17%
2003-09-11 0 0.024 0.023 0.024 0.023 0.024 309,647,093 7,134,796 0.0230 1.449 1.389 1.449 1.389 1.449 5,127,867 1.3914 0.00%
2003-09-10 0 0.024 0.023 0.024 0.023 0.024 205,224,463 4,732,857 0.0231 1.449 1.389 1.449 1.389 1.449 3,398,591 1.3926 4.35%
2003-09-09 0 0.023 0.023 0.024 0.023 0.025 201,995,830 4,867,976 0.0241 1.389 1.389 1.449 1.389 1.510 3,345,123 1.4552 -8.00%
2003-09-08 0 0.025 0.024 0.025 0.024 0.025 65,604,107 1,622,682 0.0247 1.510 1.449 1.510 1.449 1.510 1,086,428 1.4936 0.00%
2003-09-05 0 0.025 0.024 0.025 0.024 0.026 304,814,881 7,623,298 0.0250 1.510 1.449 1.510 1.449 1.570 5,047,844 1.5102 -3.85%
2003-09-04 0 0.026 0.025 0.026 0.025 0.028 706,274,269 18,511,921 0.0262 1.570 1.510 1.570 1.510 1.691 11,696,155 1.5827 -7.14%
2003-09-03 0 0.028 0.027 0.028 0.026 0.028 1,101,907,485 29,784,737 0.0270 1.691 1.630 1.691 1.570 1.691 18,247,983 1.6322 12.00%
2003-09-02 0 0.025 0.025 0.026 0.023 0.026 497,500,000 12,301,900 0.0247 1.510 1.510 1.570 1.389 1.570 8,238,779 1.4932 8.70%
2003-09-01 0 0.023 0.023 0.024 0.023 0.024 98,730,118 2,332,842 0.0236 1.389 1.389 1.449 1.389 1.449 1,635,006 1.4268 0.00%
2003-08-29 0 0.023 0.023 0.024 0.023 0.024 86,835,019 2,017,130 0.0232 1.389 1.389 1.449 1.389 1.449 1,438,019 1.4027 0.00%
2003-08-28 0 0.023 0.023 0.024 0.023 0.024 113,170,834 2,610,047 0.0231 1.389 1.389 1.449 1.389 1.449 1,874,150 1.3927 -4.17%
2003-08-27 0 0.024 0.023 0.024 0.023 0.024 50,996,516 1,206,755 0.0237 1.449 1.389 1.449 1.389 1.449 844,521 1.4289 0.00%
2003-08-26 0 0.024 0.024 0.025 0.023 0.025 149,113,964 3,574,751 0.0240 1.449 1.449 1.510 1.389 1.510 2,469,381 1.4476 -4.00%
2003-08-25 0 0.025 0.024 0.025 0.024 0.025 165,408,003 4,034,248 0.0244 1.510 1.449 1.510 1.449 1.510 2,739,216 1.4728 0.00%
2003-08-22 0 0.025 0.024 0.025 0.024 0.025 115,634,923 2,832,116 0.0245 1.510 1.449 1.510 1.449 1.510 1,914,956 1.4789 0.00%
2003-08-21 0 0.025 0.024 0.025 0.024 0.025 170,838,140 4,180,034 0.0245 1.510 1.449 1.510 1.449 1.510 2,829,141 1.4775 4.17%
2003-08-20 0 0.024 0.023 0.024 0.023 0.025 234,934,225 5,610,416 0.0239 1.449 1.389 1.449 1.389 1.510 3,890,595 1.4420 0.00%
2003-08-19 0 0.024 0.023 0.024 0.023 0.025 676,777,417 16,247,294 0.0240 1.449 1.389 1.449 1.389 1.510 11,207,677 1.4497 0.00%
2003-08-18 0 0.024 0.024 0.025 0.024 0.026 193,113,690 4,784,860 0.0248 1.449 1.449 1.510 1.449 1.570 3,198,032 1.4962 -7.69%
2003-08-15 0 0.026 0.025 0.026 0.023 0.027 691,954,760 17,308,223 0.0250 1.570 1.510 1.570 1.389 1.630 11,459,019 1.5104 -3.70%
2003-08-14 0 0.027 0.026 0.027 0.026 0.027 311,716,154 8,158,272 0.0262 1.630 1.570 1.630 1.570 1.630 5,162,131 1.5804 0.00%
2003-08-13 0 0.027 0.026 0.027 0.026 0.028 485,871,189 13,159,577 0.0271 1.630 1.570 1.630 1.570 1.691 8,046,201 1.6355 -3.57%
2003-08-12 0 0.028 0.027 0.028 0.026 0.028 2,168,264,225 58,566,617 0.0270 1.691 1.630 1.691 1.570 1.691 35,907,234 1.6311 7.69%
2003-08-11 0 0.026 0.025 0.026 0.025 0.026 479,970,044 12,024,015 0.0251 1.570 1.510 1.570 1.510 1.570 7,948,476 1.5127 0.00%
2003-08-08 0 0.026 0.025 0.026 0.024 0.026 287,301,169 7,137,410 0.0248 1.570 1.510 1.570 1.449 1.570 4,757,810 1.5001 4.00%
2003-08-07 0 0.025 0.024 0.025 0.025 0.026 289,586,500 7,260,878 0.0251 1.510 1.449 1.510 1.510 1.570 4,795,656 1.5141 -3.85%
2003-08-06 0 0.026 0.025 0.026 0.024 0.026 418,881,954 10,511,220 0.0251 1.570 1.510 1.570 1.449 1.570 6,936,835 1.5153 -2.62%
2003-08-05 0 0.027 0.026 0.027 0.024 0.028 2,083,063,587 53,743,575 0.0258 1.612 1.553 1.612 1.433 1.672 34,883,879 1.5406 8.00%
2003-08-04 0 0.025 0.024 0.025 0.024 0.025 500,462,701 12,395,835 0.0248 1.493 1.433 1.493 1.433 1.493 8,380,964 1.4790 0.00%
2003-08-01 0 0.025 0.024 0.025 0.023 0.027 1,078,483,939 27,359,007 0.0254 1.493 1.433 1.493 1.373 1.612 18,060,756 1.5148 0.00%
2003-07-31 0 0.025 0.025 0.026 0.022 0.026 1,749,792,291 39,802,576 0.0227 1.493 1.493 1.553 1.314 1.553 29,302,775 1.3583 13.64%
2003-07-30 0 0.022 0.021 0.022 0.021 0.022 315,988,928 6,657,523 0.0211 1.314 1.254 1.314 1.254 1.314 5,291,687 1.2581 0.00%
2003-07-29 0 0.022 0.021 0.022 0.021 0.023 371,336,119 8,030,374 0.0216 1.314 1.254 1.314 1.254 1.373 6,218,554 1.2914 0.00%
2003-07-28 0 0.022 0.021 0.022 0.021 0.023 1,112,378,752 24,010,387 0.0216 1.314 1.254 1.314 1.254 1.373 18,628,373 1.2889 4.76%
2003-07-25 0 0.021 0.021 0.022 0.020 0.023 565,406,845 12,285,110 0.0217 1.254 1.254 1.314 1.194 1.373 9,468,546 1.2975 0.00%
2003-07-24 0 0.021 0.020 0.021 0.020 0.030 2,313,994,277 47,923,017 0.0207 1.254 1.194 1.254 1.194 1.791 38,751,144 1.2367 10.53%
2003-07-23 0 0.019 0.018 0.019 0.018 0.027 810,584,824 17,227,333 0.0213 1.135 1.075 1.135 1.075 1.612 13,574,402 1.2691 -29.63%
2003-07-22 0 0.027 0.026 0.027 0.025 0.030 479,479,256 12,752,449 0.0266 1.612 1.553 1.612 1.493 1.791 8,029,566 1.5882 -10.00%
2003-07-21 0 0.030 0.029 0.030 0.029 0.032 983,515,712 30,303,768 0.0308 1.791 1.732 1.791 1.732 1.911 16,470,377 1.8399 0.00%
2003-07-18 0 0.030 0.029 0.030 0.029 0.031 415,812,352 12,268,287 0.0295 1.791 1.732 1.791 1.732 1.851 6,963,373 1.7618 -6.25%
2003-07-17 0 0.032 0.031 0.034 0.031 0.034 437,376,547 14,384,468 0.0329 1.911 1.851 2.030 1.851 2.030 7,324,496 1.9639 -8.57%
2003-07-16 0 0.035 0.034 0.035 0.031 0.035 606,428,247 19,884,389 0.0328 2.090 2.030 2.090 1.851 2.090 10,155,508 1.9580 9.37%
2003-07-15 0 0.032 0.031 0.032 0.030 0.034 836,670,915 26,035,403 0.0311 1.911 1.851 1.911 1.791 2.030 14,011,251 1.8582 3.23%
2003-07-14 0 0.031 0.030 0.031 0.027 0.031 1,134,843,522 30,906,622 0.0272 1.851 1.791 1.851 1.612 1.851 19,004,578 1.6263 14.81%
2003-07-11 0 0.027 0.026 0.027 0.026 0.028 330,367,082 8,687,895 0.0263 1.612 1.553 1.612 1.553 1.672 5,532,469 1.5703 0.00%
2003-07-10 0 0.027 0.026 0.027 0.023 0.027 380,691,699 9,601,012 0.0252 1.612 1.553 1.612 1.373 1.612 6,375,227 1.5060 12.50%
2003-07-09 0 0.024 0.023 0.024 0.022 0.024 196,713,126 4,491,837 0.0228 1.433 1.373 1.433 1.314 1.433 3,294,243 1.3635 4.35%
2003-07-08 0 0.023 0.023 0.024 0.023 0.025 507,755,089 10,601,343 0.0209 1.373 1.373 1.433 1.373 1.493 8,503,085 1.2468 -4.17%
2003-07-07 0 0.024 0.023 0.024 0.020 0.024 210,060,891 4,721,291 0.0225 1.433 1.373 1.433 1.194 1.433 3,517,770 1.3421 14.29%
2003-07-04 0 0.021 0.020 0.021 0.020 0.021 73,657,873 1,438,268 0.0195 1.254 1.194 1.254 1.194 1.254 1,233,506 1.1660 5.00%
2003-07-03 0 0.020 0.020 0.021 0.018 0.020 72,795,832 1,428,837 0.0196 1.194 1.194 1.254 1.075 1.194 1,219,070 1.1721 5.26%
2003-07-02 0 0.019 0.018 0.019 0.018 0.020 35,474,980 673,650 0.0190 1.135 1.075 1.135 1.075 1.194 594,079 1.1339 5.56%
2003-06-30 0 0.018 0.018 0.019 0.017 0.021 179,021,860 3,380,766 0.0189 1.075 1.075 1.135 1.015 1.254 2,997,977 1.1277 -10.00%
2003-06-27 0 0.020 0.019 0.020 0.016 0.020 154,408,112 2,761,616 0.0179 1.194 1.135 1.194 0.955 1.194 2,585,785 1.0680 25.00%
2003-06-26 0 0.016 0.016 0.017 0.015 0.016 104,502,498 1,603,852 0.0153 0.955 0.955 1.015 0.896 0.955 1,750,044 0.9165 14.29%
2003-06-25 0 0.014 0.013 0.014 0.014 0.014 4,500,000 63,000 0.0140 0.836 0.776 0.836 0.836 0.836 75,359 0.8360 0.00%
2003-06-24 0 0.014 0.013 0.015 0.013 0.014 4,468,452 60,748 0.0136 0.836 0.776 0.896 0.776 0.836 74,831 0.8118 0.00%
2003-06-23 0 0.014 0.013 0.015 0.014 0.014 30,513,823 426,483 0.0140 0.836 0.776 0.896 0.836 0.836 510,998 0.8346 0.00%
2003-06-20 0 0.014 0.013 0.015 0.012 0.014 71,671,131 975,079 0.0136 0.836 0.776 0.896 0.717 0.836 1,200,236 0.8124 16.67%
2003-06-19 0 0.012 0.012 0.013 0.012 0.012 3,291,589 39,185 0.0119 0.717 0.717 0.776 0.717 0.717 55,122 0.7109 0.00%
2003-06-18 0 0.012 0.012 0.013 0.012 0.012 7,185,850 85,715 0.0119 0.717 0.717 0.776 0.717 0.717 120,337 0.7123 0.00%
2003-06-17 0 0.012 0.012 0.013 0.012 0.012 23,845,393 285,286 0.0120 0.717 0.717 0.776 0.717 0.717 399,325 0.7144 0.00%
2003-06-16 0 0.012 0.011 0.013 0.011 0.012 56,282,143 622,875 0.0111 0.717 0.657 0.776 0.657 0.717 942,525 0.6609 -7.69%
2003-06-13 0 0.013 0.012 0.013 - - 0 0 - 0.776 0.717 0.776 - - 0 - 0.00%
2003-06-12 0 0.013 0.012 0.013 0.012 0.013 4,480,431 53,483 0.0119 0.776 0.717 0.776 0.717 0.776 75,031 0.7128 8.33%
2003-06-11 0 0.012 0.012 0.013 0.012 0.013 17,715,059 214,620 0.0121 0.717 0.717 0.776 0.717 0.776 296,664 0.7234 0.00%
2003-06-10 0 0.012 0.012 0.013 0.012 0.012 2,527,381 30,192 0.0119 0.717 0.717 0.776 0.717 0.717 42,325 0.7133 0.00%
2003-06-09 0 0.012 0.011 0.012 0.012 0.013 543,630 6,149 0.0113 0.717 0.657 0.717 0.717 0.776 9,104 0.6754 0.00%
2003-06-06 0 0.012 0.012 0.013 0.011 0.013 9,130,273 107,045 0.0117 0.717 0.717 0.776 0.657 0.776 152,899 0.7001 0.00%
2003-06-05 0 0.012 0.011 0.013 0.012 0.012 1,527,381 18,192 0.0119 0.717 0.657 0.776 0.717 0.717 25,578 0.7112 0.00%
2003-06-03 0 0.012 0.012 0.013 0.012 0.012 1,406,023 16,842 0.0120 0.717 0.717 0.776 0.717 0.717 23,546 0.7153 0.00%
2003-06-02 0 0.012 0.012 0.013 0.012 0.012 28,900,000 346,800 0.0120 0.717 0.717 0.776 0.717 0.717 483,972 0.7166 0.00%
2003-05-30 0 0.012 0.011 0.012 0.012 0.012 2,903,011 34,821 0.0120 0.717 0.657 0.717 0.717 0.717 48,615 0.7163 9.09%
2003-05-29 0 0.011 0.011 0.012 0.011 0.012 13,764,284 163,186 0.0119 0.657 0.657 0.717 0.657 0.717 230,503 0.7080 -8.33%
2003-05-28 0 0.012 0.011 0.013 0.012 0.013 14,604,649 178,233 0.0122 0.717 0.657 0.776 0.717 0.776 244,576 0.7287 -7.69%
2003-05-27 0 0.013 0.012 0.013 0.012 0.013 12,878,037 155,752 0.0121 0.776 0.717 0.776 0.717 0.776 215,661 0.7222 0.00%
2003-05-26 0 0.013 0.012 0.013 0.012 0.013 33,272,046 426,541 0.0128 0.776 0.717 0.776 0.717 0.776 557,188 0.7655 8.33%
2003-05-23 0 0.012 0.011 0.012 0.012 0.013 38,419,166 461,434 0.0120 0.717 0.657 0.717 0.717 0.776 643,384 0.7172 0.00%
2003-05-22 0 0.012 0.011 0.013 0.012 0.012 6,295,832 75,085 0.0119 0.717 0.657 0.776 0.717 0.717 105,433 0.7122 -7.69%
2003-05-21 0 0.013 0.012 0.013 0.012 0.013 6,020,535 77,964 0.0129 0.776 0.717 0.776 0.717 0.776 100,822 0.7733 8.33%
2003-05-20 0 0.012 0.012 0.013 0.012 0.013 20,541,070 250,687 0.0122 0.717 0.717 0.776 0.717 0.776 343,990 0.7288 -7.69%
2003-05-19 0 0.013 0.012 0.013 0.012 0.013 14,000,000 176,300 0.0126 0.776 0.717 0.776 0.717 0.776 234,450 0.7520 0.00%
2003-05-16 0 0.013 0.012 0.013 0.013 0.013 206,845 2,668 0.0129 0.776 0.717 0.776 0.776 0.776 3,464 0.7702 8.33%
2003-05-15 0 0.012 0.012 0.013 0.012 0.012 4,148,151 49,489 0.0119 0.717 0.717 0.776 0.717 0.717 69,467 0.7124 0.00%
2003-05-14 0 0.012 0.012 0.013 0.012 0.012 5,400,000 64,800 0.0120 0.717 0.717 0.776 0.717 0.717 90,431 0.7166 0.00%
2003-05-13 0 0.012 0.012 0.013 0.012 0.014 42,395,832 554,867 0.0131 0.717 0.717 0.776 0.717 0.836 709,979 0.7815 9.09%
2003-05-12 0 0.011 0.011 0.013 0.011 0.013 8,724,404 104,495 0.0120 0.657 0.657 0.776 0.657 0.776 146,103 0.7152 0.00%
2003-05-09 0 0.011 0.011 0.012 0.011 0.011 6,162,915 67,571 0.0110 0.657 0.657 0.717 0.657 0.657 103,207 0.6547 0.00%
2003-05-07 0 0.011 0.011 0.012 0.010 0.011 15,200,000 161,200 0.0106 0.657 0.657 0.717 0.597 0.657 254,546 0.6333 10.00%
2003-05-06 0 0.010 0.010 0.011 0.010 0.010 819,303 8,077 0.0099 0.597 0.597 0.657 0.597 0.597 13,720 0.5887 -9.09%
2003-05-05 0 0.011 0.010 0.011 0.010 0.011 4,700,000 50,000 0.0106 0.657 0.597 0.657 0.597 0.657 78,708 0.6353 10.00%
2003-05-02 0 0.010 0.010 0.011 0.010 0.010 15,021,904 150,110 0.0100 0.597 0.597 0.657 0.597 0.597 251,563 0.5967 0.00%
2003-04-30 0 0.010 0.010 0.011 0.010 0.011 49,588,987 498,845 0.0101 0.597 0.597 0.657 0.597 0.657 830,439 0.6007 -9.09%
2003-04-29 0 0.011 0.010 0.012 0.011 0.011 5,500,000 60,500 0.0110 0.657 0.597 0.717 0.657 0.657 92,105 0.6569 0.00%
2003-04-28 0 0.011 0.011 0.012 0.011 0.012 10,300,000 115,600 0.0112 0.657 0.657 0.717 0.657 0.717 172,488 0.6702 -8.33%
2003-04-25 0 0.012 0.011 0.012 0.011 0.012 20,545,393 244,921 0.0119 0.717 0.657 0.717 0.657 0.717 344,062 0.7119 -7.69%
2003-04-24 0 0.013 0.012 0.013 0.012 0.013 8,900,000 112,800 0.0127 0.776 0.717 0.776 0.717 0.776 149,043 0.7568 8.33%
2003-04-23 0 0.012 0.011 0.012 0.011 0.012 14,036,905 167,921 0.0120 0.717 0.657 0.717 0.657 0.717 235,068 0.7144 0.00%
2003-04-22 0 0.012 0.011 0.012 0.012 0.012 8,500,000 102,000 0.0120 0.717 0.657 0.717 0.717 0.717 142,345 0.7166 0.00%
2003-04-17 0 0.012 0.012 0.013 0.012 0.012 14,900,697 178,803 0.0120 0.717 0.717 0.776 0.717 0.717 249,533 0.7165 0.00%
2003-04-16 0 0.012 0.012 0.013 0.012 0.012 15,663,522 187,784 0.0120 0.717 0.717 0.776 0.717 0.717 262,308 0.7159 0.00%
2003-04-15 0 0.012 0.012 0.013 0.012 0.013 6,100,000 74,200 0.0122 0.717 0.717 0.776 0.717 0.776 102,153 0.7264 -7.69%
2003-04-14 0 0.013 0.012 0.013 0.012 0.013 3,519,234 45,435 0.0129 0.776 0.717 0.776 0.717 0.776 58,935 0.7709 0.00%
2003-04-11 0 0.013 0.013 0.014 0.012 0.013 11,736,904 152,295 0.0130 0.776 0.776 0.836 0.717 0.776 196,551 0.7748 0.00%
2003-04-10 0 0.013 0.012 0.013 0.013 0.013 13,900,000 180,700 0.0130 0.776 0.717 0.776 0.776 0.776 232,775 0.7763 0.00%
2003-04-09 0 0.013 0.012 0.014 0.012 0.014 28,875,726 367,930 0.0127 0.776 0.717 0.836 0.717 0.836 483,565 0.7609 -7.14%
2003-04-08 0 0.014 0.014 0.015 0.014 0.014 538,332 7,345 0.0136 0.836 0.836 0.896 0.836 0.836 9,015 0.8147 0.00%
2003-04-07 0 0.014 0.013 0.015 0.014 0.014 1,136,905 15,658 0.0138 0.836 0.776 0.896 0.836 0.836 19,039 0.8224 0.00%
2003-04-04 0 0.014 0.013 0.015 0.013 0.014 2,120,535 28,985 0.0137 0.836 0.776 0.896 0.776 0.836 35,511 0.8162 0.00%
2003-04-03 0 0.014 0.014 0.015 0.014 0.014 7,527,381 105,274 0.0140 0.836 0.836 0.896 0.836 0.836 126,057 0.8351 0.00%
2003-04-02 0 0.014 0.014 0.015 0.014 0.014 300,000 4,200 0.0140 0.836 0.836 0.896 0.836 0.836 5,024 0.8360 0.00%
2003-04-01 0 0.014 0.014 0.015 0.013 0.014 1,913,691 26,537 0.0139 0.836 0.836 0.896 0.776 0.836 32,047 0.8281 0.00%
2003-03-31 0 0.014 0.013 0.015 0.014 0.015 13,862,915 193,729 0.0140 0.836 0.776 0.896 0.836 0.896 232,154 0.8345 -6.67%
2003-03-28 0 0.015 0.014 0.015 0.015 0.016 5,681,143 84,911 0.0149 0.896 0.836 0.896 0.896 0.955 95,139 0.8925 -6.25%
2003-03-27 0 0.016 0.015 0.016 0.014 0.016 4,542,584 67,226 0.0148 0.955 0.896 0.955 0.836 0.955 76,072 0.8837 6.67%
2003-03-26 0 0.015 0.014 0.015 0.015 0.016 17,957,499 269,175 0.0150 0.896 0.836 0.896 0.896 0.955 300,724 0.8951 0.00%
2003-03-25 0 0.015 0.014 0.015 0.014 0.015 6,054,760 88,148 0.0146 0.896 0.836 0.896 0.836 0.896 101,396 0.8693 7.14%
2003-03-24 0 0.014 0.014 0.015 0.014 0.015 10,613,690 151,037 0.0142 0.836 0.836 0.896 0.836 0.896 177,741 0.8498 -6.67%
2003-03-21 0 0.015 0.014 0.015 0.014 0.015 9,007,433 132,574 0.0147 0.896 0.836 0.896 0.836 0.896 150,842 0.8789 0.00%
2003-03-20 0 0.015 0.014 0.015 0.014 0.015 42,200,360 632,804 0.0150 0.896 0.836 0.896 0.836 0.896 706,705 0.8954 7.14%
2003-03-19 0 0.014 0.014 0.015 0.014 0.014 1,406,845 19,668 0.0140 0.836 0.836 0.896 0.836 0.836 23,560 0.8348 0.00%
2003-03-18 0 0.014 0.014 0.015 0.014 0.014 4,309,523 59,895 0.0139 0.836 0.836 0.896 0.836 0.836 72,169 0.8299 0.00%
2003-03-17 0 0.014 0.014 0.015 0.014 0.014 15,012,742 209,727 0.0140 0.836 0.836 0.896 0.836 0.836 251,410 0.8342 0.00%
2003-03-14 0 0.014 0.014 0.015 0.014 0.015 16,213,690 241,537 0.0149 0.836 0.836 0.896 0.836 0.896 271,521 0.8896 0.00%
2003-03-13 0 0.014 0.014 0.015 0.014 0.015 4,510,893 64,509 0.0143 0.836 0.836 0.896 0.836 0.896 75,541 0.8540 -6.67%
2003-03-12 0 0.015 0.014 0.015 0.015 0.015 22,354,761 335,048 0.0150 0.896 0.836 0.896 0.896 0.896 374,362 0.8950 7.14%
2003-03-11 0 0.014 0.014 0.015 0.014 0.014 17,854,761 255,748 0.0143 0.836 0.836 0.896 0.836 0.836 299,004 0.8553 0.00%
2003-03-10 0 0.014 0.014 0.015 0.014 0.014 26,513,690 371,137 0.0140 0.836 0.836 0.896 0.836 0.836 444,010 0.8359 -6.67%
2003-03-07 0 0.015 0.014 0.015 0.014 0.015 5,406,845 80,268 0.0148 0.896 0.836 0.896 0.836 0.896 90,545 0.8865 7.14%
2003-03-06 0 0.014 0.014 0.015 0.014 0.016 60,623,274 897,433 0.0148 0.836 0.836 0.896 0.836 0.955 1,015,223 0.8840 -6.67%
2003-03-05 0 0.015 0.015 0.016 0.015 0.017 19,034,106 302,209 0.0159 0.896 0.896 0.955 0.896 1.015 318,753 0.9481 -11.76%
2003-03-04 0 0.017 0.016 0.017 0.016 0.019 60,539,593 1,048,375 0.0173 1.015 0.955 1.015 0.955 1.135 1,013,822 1.0341 0.00%
2003-03-03 0 0.017 0.017 0.018 0.016 0.018 140,961,416 2,436,954 0.0173 1.015 1.015 1.075 0.955 1.075 2,360,601 1.0323 13.33%
2003-02-28 0 0.015 0.015 0.016 0.015 0.017 26,112,570 410,751 0.0157 0.896 0.896 0.955 0.896 1.015 437,292 0.9393 -6.25%
2003-02-27 0 0.016 0.015 0.016 0.015 0.016 22,036,142 334,398 0.0152 0.955 0.896 0.955 0.896 0.955 369,027 0.9062 6.67%
2003-02-26 0 0.015 0.015 0.016 0.015 0.016 2,127,381 31,974 0.0150 0.896 0.896 0.955 0.896 0.955 35,626 0.8975 -6.25%
2003-02-25 0 0.016 0.015 0.016 0.015 0.017 31,231,163 505,012 0.0162 0.955 0.896 0.955 0.896 1.015 523,010 0.9656 -5.88%
2003-02-24 0 0.017 0.016 0.017 0.015 0.018 80,795,833 1,299,854 0.0161 1.015 0.955 1.015 0.896 1.075 1,353,042 0.9607 21.43%
2003-02-21 0 0.014 0.014 0.015 0.013 0.014 11,538,752 160,688 0.0139 0.836 0.836 0.896 0.776 0.836 193,233 0.8316 0.00%
2003-02-20 0 0.014 0.013 0.015 0.013 0.014 7,906,845 110,568 0.0140 0.836 0.776 0.896 0.776 0.836 132,411 0.8350 -6.67%
2003-02-19 0 0.015 0.014 0.015 0.014 0.015 7,739,701 108,267 0.0140 0.896 0.836 0.896 0.836 0.896 129,612 0.8353 7.14%
2003-02-18 0 0.014 0.013 0.014 0.013 0.015 15,937,813 221,940 0.0139 0.836 0.776 0.836 0.776 0.896 266,901 0.8315 0.00%
2003-02-17 0 0.014 0.013 0.014 0.013 0.014 3,322,195 44,578 0.0134 0.836 0.776 0.836 0.776 0.836 55,635 0.8013 7.69%
2003-02-14 0 0.013 0.012 0.013 0.013 0.013 10,219,166 132,792 0.0130 0.776 0.717 0.776 0.776 0.776 171,135 0.7760 -7.14%
2003-02-13 0 0.014 0.013 0.014 0.014 0.014 513,691 7,137 0.0139 0.836 0.776 0.836 0.836 0.836 8,602 0.8296 0.00%
2003-02-12 0 0.014 0.013 0.015 0.014 0.014 13,495,134 188,551 0.0140 0.836 0.776 0.896 0.836 0.836 225,995 0.8343 0.00%
2003-02-11 0 0.014 0.013 0.014 0.014 0.014 10,773,456 150,349 0.0140 0.836 0.776 0.836 0.836 0.836 180,417 0.8333 0.00%
2003-02-10 0 0.014 0.014 0.015 0.014 0.015 17,930,781 254,215 0.0142 0.836 0.836 0.896 0.836 0.896 300,277 0.8466 -6.67%
2003-02-07 0 0.015 0.014 0.015 0.014 0.015 8,386,386 117,364 0.0140 0.896 0.836 0.896 0.836 0.896 140,442 0.8357 7.14%
2003-02-06 0 0.014 0.014 0.015 0.012 0.014 59,541,071 813,234 0.0137 0.836 0.836 0.896 0.717 0.836 997,100 0.8156 16.67%
2003-02-05 0 0.012 0.012 0.013 0.012 0.012 40,577,965 488,351 0.0120 0.717 0.717 0.776 0.717 0.717 679,536 0.7187 -7.69%
2003-02-04 0 0.013 0.012 0.013 0.012 0.013 24,920,503 322,597 0.0129 0.776 0.717 0.776 0.717 0.776 417,329 0.7730 -7.14%
2003-01-30 0 0.014 0.013 0.014 0.013 0.014 13,413,570 186,503 0.0139 0.836 0.776 0.836 0.776 0.836 224,629 0.8303 7.69%
2003-01-29 0 0.013 0.013 0.014 0.012 0.014 63,324,461 793,988 0.0125 0.776 0.776 0.836 0.717 0.836 1,060,459 0.7487 0.00%
2003-01-28 0 0.013 0.013 0.014 0.013 0.015 60,677,716 814,744 0.0134 0.776 0.776 0.836 0.776 0.896 1,016,135 0.8018 -13.33%
2003-01-27 0 0.015 0.014 0.015 0.015 0.015 25,991,786 390,000 0.0150 0.896 0.836 0.896 0.896 0.896 435,270 0.8960 -6.25%
2003-01-24 0 0.016 0.015 0.016 0.015 0.016 30,115,386 481,310 0.0160 0.955 0.896 0.955 0.896 0.955 504,325 0.9544 -5.88%
2003-01-23 0 0.017 0.016 0.017 0.016 0.018 118,971,130 1,967,074 0.0165 1.015 0.955 1.015 0.955 1.075 1,992,342 0.9873 6.25%
2003-01-22 0 0.016 0.015 0.016 0.016 0.017 45,044,196 721,727 0.0160 0.955 0.896 0.955 0.955 1.015 754,329 0.9568 0.00%
2003-01-21 0 0.016 0.016 0.017 0.016 0.019 219,563,005 3,655,133 0.0166 0.955 0.955 1.015 0.955 1.135 3,676,897 0.9941 -15.79%
2003-01-20 0 0.019 0.018 0.019 0.017 0.019 31,530,945 571,484 0.0181 1.135 1.075 1.135 1.015 1.135 528,031 1.0823 5.56%
2003-01-17 0 0.018 0.017 0.018 0.017 0.019 74,102,616 1,320,596 0.0178 1.075 1.015 1.075 1.015 1.135 1,240,954 1.0642 -5.26%
2003-01-16 0 0.019 0.018 0.019 0.018 0.020 19,740,604 371,065 0.0188 1.135 1.075 1.135 1.075 1.194 330,585 1.1225 0.00%
2003-01-15 0 0.019 0.018 0.019 0.019 0.020 46,634,317 884,986 0.0190 1.135 1.075 1.135 1.135 1.194 780,958 1.1332 0.00%
2003-01-14 0 0.019 0.018 0.020 0.019 0.020 71,654,730 1,375,710 0.0192 1.135 1.075 1.194 1.135 1.194 1,199,961 1.1465 5.56%
2003-01-13 0 0.018 0.018 0.019 0.018 0.020 118,250,646 2,286,692 0.0193 1.075 1.075 1.135 1.075 1.194 1,980,276 1.1547 -10.00%
2003-01-10 0 0.020 0.019 0.020 0.018 0.022 401,412,782 8,130,961 0.0203 1.194 1.135 1.194 1.075 1.314 6,722,231 1.2096 17.65%
2003-01-09 0 0.017 0.017 0.018 0.015 0.080 1,073,492,889 24,370,304 0.0227 1.015 1.015 1.075 0.896 4.777 17,977,174 1.3556

Copyright & disclaimer, Privacy policy

Back to top