CHINA OVERSEAS GRAND OCEANS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00081  1984-04-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-12 0 3.190 3.180 3.190 3.160 3.275 3,812,000 12,211,955 3.2036 3.190 3.180 3.190 3.160 3.275 3,812,000 3.2036 -0.62%
2026-10-09 0 3.210 3.210 3.215 3.125 3.250 2,907,000 9,247,200 3.1810 3.210 3.210 3.215 3.125 3.250 2,907,000 3.1810 1.26%
2026-10-08 0 3.170 3.165 3.170 3.085 3.250 5,626,000 17,977,915 3.1955 3.170 3.165 3.170 3.085 3.250 5,626,000 3.1955 1.60%
2026-10-07 0 3.120 3.110 3.120 3.075 3.150 1,095,000 3,414,880 3.1186 3.120 3.110 3.120 3.075 3.150 1,095,000 3.1186 0.65%
2026-10-06 0 3.100 3.090 3.100 3.050 3.130 1,770,000 5,484,850 3.0988 3.100 3.090 3.100 3.050 3.130 1,770,000 3.0988 0.81%
2026-10-05 0 3.075 3.070 3.075 3.005 3.100 1,901,700 5,807,439 3.0538 3.075 3.070 3.075 3.005 3.100 1,901,700 3.0538 -0.97%
2026-10-02 0 3.105 3.090 3.105 3.035 3.150 2,345,350 7,234,217 3.0845 3.105 3.090 3.105 3.035 3.150 2,345,350 3.0845 -1.58%
2026-09-30 0 3.155 3.150 3.155 2.920 3.185 27,346,500 83,897,853 3.0680 3.155 3.150 3.155 2.920 3.185 27,346,500 3.0680 3.27%
2026-09-29 0 3.055 3.055 3.060 2.880 3.090 19,628,000 59,519,235 3.0324 3.055 3.055 3.060 2.880 3.090 19,628,000 3.0324 5.71%
2026-09-28 0 2.890 2.865 2.890 2.780 2.930 7,669,560 22,045,897 2.8745 2.890 2.865 2.890 2.780 2.930 7,669,560 2.8745 4.14%
2026-09-25 0 2.775 2.765 2.775 2.635 2.775 1,873,000 5,104,865 2.7255 2.775 2.765 2.775 2.635 2.775 1,873,000 2.7255 -0.36%
2026-09-24 0 2.785 2.770 2.785 2.765 2.815 2,900,000 8,087,450 2.7888 2.785 2.770 2.785 2.765 2.815 2,900,000 2.7888 -2.62%
2026-09-23 0 2.860 2.850 2.860 2.835 2.920 2,438,000 6,999,530 2.8710 2.860 2.850 2.860 2.835 2.920 2,438,000 2.8710 2.14%
2026-09-22 0 2.800 2.800 2.805 2.780 2.835 2,553,000 7,165,140 2.8066 2.800 2.800 2.805 2.780 2.835 2,553,000 2.8066 -0.53%
2026-09-21 0 2.815 2.815 2.825 2.720 2.860 9,895,000 28,193,037 2.8492 2.815 2.815 2.825 2.720 2.860 9,895,000 2.8492 -2.09%
2026-09-18 0 2.875 2.875 2.880 2.710 2.875 11,462,000 32,155,630 2.8054 2.875 2.875 2.880 2.710 2.875 11,462,000 2.8054 4.93%
2026-09-17 0 2.740 2.740 2.750 2.730 2.890 3,454,000 9,504,195 2.7516 2.740 2.740 2.750 2.730 2.890 3,454,000 2.7516 -3.86%
2026-09-16 0 2.865 2.860 2.865 2.685 2.875 4,741,000 13,358,690 2.8177 2.850 2.845 2.850 2.671 2.860 4,765,953 2.8029 4.56%
2026-09-15 0 2.740 2.730 2.740 2.680 2.780 2,947,000 8,056,970 2.7340 2.726 2.716 2.726 2.666 2.765 2,962,511 2.7196 0.18%
2026-09-14 0 2.735 2.720 2.740 2.720 2.765 3,796,000 10,395,682 2.7386 2.721 2.706 2.726 2.706 2.751 3,815,979 2.7243 -1.80%
2026-09-11 0 2.785 2.785 2.795 2.780 2.890 6,368,000 17,935,965 2.8166 2.770 2.770 2.780 2.765 2.875 6,401,516 2.8018 -5.91%
2026-09-10 0 2.960 2.935 2.960 2.850 2.960 6,467,000 18,901,255 2.9227 2.945 2.920 2.945 2.835 2.945 6,501,037 2.9074 1.54%
2026-09-09 0 2.915 2.910 2.915 2.835 2.930 4,172,000 12,022,425 2.8817 2.900 2.895 2.900 2.820 2.915 4,193,958 2.8666 0.00%
2026-09-08 0 2.915 2.905 2.920 2.770 2.950 6,162,518 17,853,377 2.8971 2.900 2.890 2.905 2.755 2.935 6,194,952 2.8819 4.29%
2026-09-07 0 2.795 2.785 2.795 2.770 2.890 3,504,000 9,858,130 2.8134 2.780 2.770 2.780 2.755 2.875 3,522,442 2.7987 -1.76%
2026-09-04 0 2.845 2.840 2.845 2.750 2.920 7,896,000 22,481,565 2.8472 2.830 2.825 2.830 2.736 2.905 7,937,558 2.8323 4.98%
2026-09-03 0 2.710 2.685 2.710 2.655 2.785 4,836,101 13,170,403 2.7234 2.696 2.671 2.696 2.641 2.770 4,861,554 2.7091 2.07%
2026-09-02 0 2.655 2.650 2.655 2.550 2.685 7,829,342 20,489,316 2.6170 2.641 2.636 2.641 2.537 2.671 7,870,549 2.6033 -0.38%
2026-09-01 0 2.665 2.650 2.665 2.520 2.710 14,562,228 38,701,902 2.6577 2.651 2.636 2.651 2.507 2.696 14,638,871 2.6438 0.00%
2026-08-31 0 2.665 2.660 2.665 2.625 2.860 15,904,000 42,687,156 2.6841 2.651 2.646 2.651 2.611 2.845 15,987,705 2.6700 -6.16%
2026-08-28 0 2.840 2.830 2.840 2.770 2.995 11,404,000 32,924,062 2.8871 2.825 2.815 2.825 2.755 2.979 11,464,021 2.8719 0.18%
2026-08-27 0 2.835 2.820 2.835 2.795 2.865 6,687,250 18,907,480 2.8274 2.820 2.805 2.820 2.780 2.850 6,722,446 2.8126 -0.53%
2026-08-26 0 2.850 2.845 2.850 2.755 2.905 23,386,000 66,271,144 2.8338 2.835 2.830 2.835 2.741 2.890 23,509,084 2.8190 5.17%
2026-08-25 0 2.710 2.705 2.710 2.625 2.870 34,007,314 94,219,415 2.7706 2.696 2.691 2.696 2.611 2.855 34,186,300 2.7561 5.86%
2026-08-24 0 2.560 2.560 2.565 2.490 2.630 6,855,800 17,469,948 2.5482 2.547 2.547 2.552 2.477 2.616 6,891,883 2.5349 -0.97%
2026-08-21 0 2.585 2.570 2.590 2.555 2.600 3,752,000 9,644,915 2.5706 2.571 2.557 2.576 2.542 2.586 3,771,747 2.5571 -0.39%
2026-08-20 0 2.595 2.590 2.605 2.580 2.665 2,818,974 7,369,607 2.6143 2.581 2.576 2.591 2.566 2.651 2,833,811 2.6006 2.17%
2026-08-19 0 2.540 2.530 2.540 2.505 2.605 3,535,000 9,035,875 2.5561 2.527 2.517 2.527 2.492 2.591 3,553,605 2.5427 0.79%
2026-08-18 0 2.520 2.515 2.520 2.500 2.590 2,995,000 7,562,880 2.5252 2.507 2.502 2.507 2.487 2.576 3,010,763 2.5119 -1.37%
2026-08-17 0 2.555 2.550 2.555 2.495 2.555 5,632,000 14,243,055 2.5290 2.542 2.537 2.542 2.482 2.542 5,661,642 2.5157 0.20%
2026-08-14 0 2.550 2.550 2.555 2.460 2.555 4,587,875 11,555,929 2.5188 2.537 2.537 2.542 2.447 2.542 4,612,022 2.5056 0.99%
2026-08-13 0 2.525 2.500 2.525 2.495 2.630 6,945,000 17,564,070 2.5290 2.512 2.487 2.512 2.482 2.616 6,981,553 2.5158 -4.54%
2026-08-12 0 2.645 2.620 2.645 2.450 2.670 4,835,000 12,553,200 2.5963 2.631 2.606 2.631 2.437 2.656 4,860,447 2.5827 6.01%
2026-08-11 0 2.495 2.490 2.495 2.470 2.560 1,721,000 4,314,815 2.5072 2.482 2.477 2.482 2.457 2.547 1,730,058 2.4940 -1.96%
2026-08-10 0 2.545 2.535 2.545 2.530 2.605 7,402,000 19,001,525 2.5671 2.532 2.522 2.532 2.517 2.591 7,440,958 2.5536 1.60%
2026-08-07 0 2.505 2.500 2.505 2.455 2.530 8,887,000 22,034,935 2.4795 2.492 2.487 2.492 2.442 2.517 8,933,774 2.4665 -0.40%
2026-08-06 0 2.515 2.515 2.520 2.460 2.520 3,976,957 9,934,955 2.4981 2.502 2.502 2.507 2.447 2.507 3,997,888 2.4851 0.00%
2026-08-05 0 2.515 2.515 2.545 2.370 2.555 12,075,007 30,098,212 2.4926 2.502 2.502 2.532 2.358 2.542 12,138,560 2.4796 3.93%
2026-08-04 0 2.420 2.420 2.445 2.385 2.445 3,362,993 8,112,743 2.4124 2.407 2.407 2.432 2.373 2.432 3,380,693 2.3997 -0.62%
2026-08-03 0 2.435 2.435 2.440 2.395 2.460 4,528,667 10,988,222 2.4264 2.422 2.422 2.427 2.382 2.447 4,552,502 2.4137 -0.61%
2026-07-31 0 2.450 2.450 2.460 2.450 2.530 4,830,000 12,038,212 2.4924 2.437 2.437 2.447 2.437 2.517 4,855,421 2.4793 -5.04%
2026-07-30 0 2.580 2.560 2.580 2.540 2.630 5,418,000 13,946,360 2.5741 2.566 2.547 2.566 2.527 2.616 5,446,516 2.5606 1.18%
2026-07-29 0 2.550 2.520 2.550 2.520 2.620 5,473,000 13,990,515 2.5563 2.537 2.507 2.537 2.507 2.606 5,501,805 2.5429 3.24%
2026-07-28 0 2.470 2.450 2.470 2.410 2.480 7,710,500 18,913,390 2.4529 2.457 2.437 2.457 2.397 2.467 7,751,082 2.4401 1.23%
2026-07-27 0 2.440 2.420 2.440 2.410 2.460 2,926,000 7,133,760 2.4381 2.427 2.407 2.427 2.397 2.447 2,941,400 2.4253 -0.81%
2026-07-24 0 2.460 2.450 2.460 2.440 2.510 2,835,000 6,997,846 2.4684 2.447 2.437 2.447 2.427 2.497 2,849,921 2.4555 -3.15%
2026-07-23 0 2.540 2.530 2.540 2.520 2.600 4,113,000 10,482,630 2.5487 2.527 2.517 2.527 2.507 2.586 4,134,647 2.5353 -0.78%
2026-07-22 0 2.560 2.550 2.560 2.400 2.560 5,205,000 13,038,766 2.5050 2.547 2.537 2.547 2.387 2.547 5,232,395 2.4919 4.92%
2026-07-21 0 2.440 2.420 2.440 2.330 2.480 5,239,000 12,753,250 2.4343 2.427 2.407 2.427 2.318 2.467 5,266,574 2.4215 2.95%
2026-07-20 0 2.370 2.360 2.390 2.290 2.420 5,197,000 12,305,680 2.3678 2.358 2.348 2.377 2.278 2.407 5,224,353 2.3554 0.85%
2026-07-17 0 2.350 2.340 2.350 2.280 2.430 4,278,000 10,003,650 2.3384 2.338 2.328 2.338 2.268 2.417 4,300,516 2.3262 -2.49%
2026-07-16 0 2.410 2.400 2.410 2.360 2.480 7,774,210 18,941,741 2.4365 2.397 2.387 2.397 2.348 2.467 7,815,127 2.4237 1.69%
2026-07-15 0 2.370 2.360 2.370 2.220 2.390 11,340,000 26,466,550 2.3339 2.358 2.348 2.358 2.208 2.377 11,399,684 2.3217 5.80%
2026-07-14 0 2.240 2.230 2.240 2.180 2.240 4,536,000 9,997,610 2.2041 2.228 2.218 2.228 2.169 2.228 4,559,874 2.1925 0.90%
2026-07-13 0 2.220 2.220 2.230 2.140 2.230 3,635,000 7,955,015 2.1884 2.208 2.208 2.218 2.129 2.218 3,654,132 2.1770 1.37%
2026-07-10 0 2.190 2.190 2.200 2.130 2.250 4,682,000 10,242,773 2.1877 2.179 2.179 2.188 2.119 2.238 4,706,642 2.1762 0.92%
2026-07-09 0 2.170 2.170 2.180 2.140 2.210 5,103,000 11,030,716 2.1616 2.159 2.159 2.169 2.129 2.198 5,129,858 2.1503 -3.12%
2026-07-08 0 2.240 2.220 2.240 2.180 2.280 3,867,000 8,600,005 2.2239 2.228 2.208 2.228 2.169 2.268 3,887,353 2.2123 0.45%
2026-07-07 0 2.230 2.220 2.230 2.190 2.330 7,362,000 16,467,110 2.2368 2.218 2.208 2.218 2.179 2.318 7,400,747 2.2251 -2.62%
2026-07-06 0 2.290 2.270 2.290 2.240 2.310 2,849,000 6,474,000 2.2724 2.278 2.258 2.278 2.228 2.298 2,863,995 2.2605 0.88%
2026-07-03 0 2.270 2.260 2.270 2.190 2.290 5,242,500 11,791,399 2.2492 2.258 2.248 2.258 2.179 2.278 5,270,092 2.2374 2.25%
2026-07-02 0 2.220 2.210 2.220 2.210 2.320 6,634,000 14,950,770 2.2537 2.208 2.198 2.208 2.198 2.308 6,668,916 2.2419 0.68%
2026-06-30 0 2.230 2.220 2.230 2.150 2.240 4,415,000 9,710,040 2.1993 2.193 2.184 2.193 2.115 2.203 4,488,557 2.1633 2.29%
2026-06-29 0 2.180 2.180 2.190 2.100 2.230 7,768,000 16,870,830 2.1718 2.144 2.144 2.154 2.066 2.193 7,897,420 2.1362 0.93%
2026-06-26 0 2.160 2.140 2.160 2.140 2.230 6,126,210 13,276,001 2.1671 2.125 2.105 2.125 2.105 2.193 6,228,277 2.1316 -4.00%
2026-06-25 0 2.250 2.240 2.250 2.130 2.350 16,721,000 37,186,030 2.2239 2.213 2.203 2.213 2.095 2.311 16,999,584 2.1875 0.00%
2026-06-24 0 2.250 2.230 2.250 2.220 2.320 4,346,000 9,802,750 2.2556 2.213 2.193 2.213 2.184 2.282 4,418,407 2.2186 -0.88%
2026-06-23 0 2.270 2.270 2.280 2.200 2.390 17,188,000 39,117,845 2.2759 2.233 2.233 2.243 2.164 2.351 17,474,364 2.2386 -4.22%
2026-06-22 0 2.370 2.370 2.380 2.320 2.440 9,909,000 23,474,525 2.3690 2.331 2.331 2.341 2.282 2.400 10,074,091 2.3302 -2.47%
2026-06-18 0 2.430 2.430 2.440 2.400 2.550 11,352,936 27,844,546 2.4526 2.390 2.390 2.400 2.361 2.508 11,542,084 2.4124 -4.33%
2026-06-17 0 2.540 2.540 2.560 2.520 2.580 4,289,000 10,914,705 2.5448 2.498 2.498 2.518 2.479 2.538 4,360,458 2.5031 -1.93%
2026-06-16 0 2.590 2.590 2.600 2.570 2.640 6,833,000 17,761,860 2.5994 2.548 2.548 2.557 2.528 2.597 6,946,843 2.5568 -3.00%
2026-06-15 0 2.670 2.670 2.690 2.630 2.710 5,479,000 14,553,323 2.6562 2.626 2.626 2.646 2.587 2.666 5,570,284 2.6127 -0.74%
2026-06-12 0 2.690 2.680 2.690 2.650 2.750 2,518,030 6,768,557 2.6880 2.646 2.636 2.646 2.607 2.705 2,559,982 2.6440 1.13%
2026-06-11 0 2.660 2.650 2.660 2.600 2.700 6,658,000 17,553,210 2.6364 2.616 2.607 2.616 2.557 2.656 6,768,927 2.5932 -0.37%
2026-06-10 0 2.670 2.670 2.690 2.590 2.690 2,987,000 7,868,010 2.6341 2.626 2.626 2.646 2.548 2.646 3,036,766 2.5909 1.52%
2026-06-09 0 2.630 2.620 2.630 2.570 2.670 8,972,500 23,575,725 2.6276 2.587 2.577 2.587 2.528 2.626 9,121,988 2.5845 -2.23%
2026-06-08 0 2.690 2.690 2.700 2.610 2.720 15,996,000 42,844,660 2.6785 2.646 2.646 2.656 2.567 2.675 16,262,505 2.6346 -1.10%
2026-06-05 0 2.720 2.720 2.750 2.700 2.830 5,333,750 14,600,252 2.7373 2.675 2.675 2.705 2.656 2.784 5,422,614 2.6925 -2.51%
2026-06-04 0 2.790 2.780 2.790 2.760 2.860 7,102,000 19,924,040 2.8054 2.744 2.734 2.744 2.715 2.813 7,220,324 2.7594 -3.13%
2026-06-03 0 2.880 2.860 2.880 2.840 2.930 5,353,000 15,437,385 2.8839 2.833 2.813 2.833 2.793 2.882 5,442,185 2.8366 -3.03%
2026-06-02 0 2.970 2.960 2.970 2.910 3.020 9,536,000 28,199,390 2.9572 2.921 2.911 2.921 2.862 2.971 9,694,876 2.9087 2.41%
2026-06-01 0 2.900 2.900 2.920 2.830 2.980 11,679,000 33,911,023 2.9036 2.852 2.852 2.872 2.784 2.931 11,873,580 2.8560 0.00%
2026-05-29 0 2.900 2.880 2.900 2.720 2.930 19,649,085 56,036,527 2.8519 2.852 2.833 2.852 2.675 2.882 19,976,452 2.8051 5.45%
2026-05-28 0 2.750 2.740 2.750 2.680 2.850 17,586,000 48,554,379 2.7610 2.705 2.695 2.705 2.636 2.803 17,878,995 2.7157 -3.17%
2026-05-27 0 2.840 2.840 2.850 2.760 2.850 5,100,000 14,362,005 2.8161 2.793 2.793 2.803 2.715 2.803 5,184,970 2.7699 0.00%
2026-05-26 0 2.840 2.840 2.860 2.750 2.880 3,636,000 10,267,380 2.8238 2.793 2.793 2.813 2.705 2.833 3,696,578 2.7775 0.00%
2026-05-22 0 2.840 2.840 2.850 2.800 2.880 6,006,000 17,029,017 2.8353 2.793 2.793 2.803 2.754 2.833 6,106,064 2.7889 0.35%
2026-05-21 0 2.830 2.830 2.860 2.800 2.910 8,130,192 23,076,958 2.8384 2.784 2.784 2.813 2.754 2.862 8,265,647 2.7919 -2.08%
2026-05-20 0 2.890 2.890 2.900 2.830 2.950 7,922,510 22,808,803 2.8790 2.843 2.843 2.852 2.784 2.902 8,054,505 2.8318 -3.02%
2026-05-19 0 2.980 2.970 2.980 2.870 3.000 13,005,000 38,146,280 2.9332 2.931 2.921 2.931 2.823 2.951 13,221,672 2.8851 0.68%
2026-05-18 0 2.960 2.950 2.960 2.870 3.000 16,276,000 47,358,350 2.9097 2.911 2.902 2.911 2.823 2.951 16,547,170 2.8620 -2.63%
2026-05-15 0 3.040 3.030 3.040 2.980 3.090 7,223,000 21,785,316 3.0161 2.990 2.980 2.990 2.931 3.039 7,343,340 2.9667 -0.98%
2026-05-14 0 3.070 3.060 3.070 3.000 3.130 4,380,000 13,334,012 3.0443 3.020 3.010 3.020 2.951 3.079 4,452,974 2.9944 0.33%
2026-05-13 0 3.060 3.050 3.060 3.040 3.150 6,553,000 20,140,835 3.0735 3.010 3.000 3.010 2.990 3.098 6,662,178 3.0232 -2.55%
2026-05-12 0 3.140 3.140 3.160 3.130 3.250 7,862,000 25,011,777 3.1814 3.089 3.089 3.108 3.079 3.197 7,992,986 3.1292 -1.87%
2026-05-11 0 3.200 3.200 3.210 3.110 3.300 11,334,150 36,493,077 3.2197 3.148 3.148 3.157 3.059 3.246 11,522,985 3.1670 1.91%
2026-05-08 0 3.140 3.140 3.150 3.050 3.180 7,947,000 24,872,994 3.1299 3.089 3.089 3.098 3.000 3.128 8,079,403 3.0786 2.61%
2026-05-07 0 3.060 3.060 3.070 3.020 3.130 6,315,000 19,463,116 3.0820 3.010 3.010 3.020 2.971 3.079 6,420,212 3.0315 0.00%
2026-05-06 0 3.060 3.060 3.070 2.930 3.130 22,878,542 69,713,833 3.0471 3.010 3.010 3.020 2.882 3.079 23,259,715 2.9972 6.25%
2026-05-05 0 2.880 2.870 2.880 2.830 2.880 1,025,000 2,938,970 2.8673 2.833 2.823 2.833 2.784 2.833 1,042,077 2.8203 0.70%
2026-05-04 0 2.860 2.850 2.860 2.780 2.870 2,924,793 8,279,215 2.8307 2.813 2.803 2.813 2.734 2.823 2,973,522 2.7843 0.70%
2026-04-30 0 2.840 2.830 2.840 2.820 2.960 4,177,000 12,009,611 2.8752 2.793 2.784 2.793 2.774 2.911 4,246,592 2.8281 -3.07%
2026-04-29 0 2.930 2.930 2.940 2.690 2.940 9,894,000 28,319,488 2.8623 2.882 2.882 2.892 2.646 2.892 10,058,841 2.8154 8.92%
2026-04-28 0 2.690 2.670 2.690 2.660 2.730 3,941,085 10,604,116 2.6907 2.646 2.626 2.646 2.616 2.685 4,006,746 2.6466 -1.10%
2026-04-27 0 2.720 2.700 2.720 2.660 2.770 4,048,000 10,952,245 2.7056 2.675 2.656 2.675 2.616 2.725 4,115,443 2.6613 -3.20%
2026-04-24 0 2.810 2.790 2.810 2.730 2.840 6,959,000 19,441,740 2.7938 2.764 2.744 2.764 2.685 2.793 7,074,942 2.7480 0.00%
2026-04-23 0 2.810 2.810 2.820 2.760 2.870 7,017,000 19,695,083 2.8068 2.764 2.764 2.774 2.715 2.823 7,133,908 2.7608 -0.35%
2026-04-22 0 2.820 2.820 2.840 2.800 2.880 10,870,000 30,798,532 2.8334 2.774 2.774 2.793 2.754 2.833 11,051,102 2.7869 -2.42%
2026-04-21 0 2.890 2.880 2.890 2.730 2.900 8,714,914 24,648,560 2.8283 2.843 2.833 2.843 2.685 2.852 8,860,111 2.7820 5.09%
2026-04-20 0 2.750 2.730 2.750 2.640 2.750 4,470,590 12,048,038 2.6950 2.705 2.685 2.705 2.597 2.705 4,545,073 2.6508 2.23%
2026-04-17 0 2.690 2.690 2.700 2.670 2.760 5,560,000 15,050,240 2.7069 2.646 2.646 2.656 2.626 2.715 5,652,633 2.6625 -0.74%
2026-04-16 0 2.710 2.700 2.710 2.680 2.750 5,203,000 14,145,275 2.7187 2.666 2.656 2.666 2.636 2.705 5,289,686 2.6741 1.12%
2026-04-15 0 2.680 2.680 2.690 2.650 2.730 6,325,000 17,042,180 2.6944 2.636 2.636 2.646 2.607 2.685 6,430,379 2.6503 -0.74%
2026-04-14 0 2.700 2.690 2.700 2.570 2.720 8,322,000 22,129,947 2.6592 2.656 2.646 2.656 2.528 2.675 8,460,650 2.6156 4.25%
2026-04-13 0 2.590 2.560 2.590 2.530 2.600 5,300,000 13,565,010 2.5594 2.548 2.518 2.548 2.489 2.557 5,388,302 2.5175 1.17%
2026-04-10 0 2.560 2.560 2.570 2.520 2.580 5,052,000 12,905,130 2.5545 2.518 2.518 2.528 2.479 2.538 5,136,170 2.5126 2.40%
2026-04-09 0 2.500 2.490 2.500 2.420 2.520 5,295,259 13,098,886 2.4737 2.459 2.449 2.459 2.380 2.479 5,383,482 2.4332 -0.40%
2026-04-08 0 2.510 2.510 2.520 2.480 2.580 5,913,000 14,903,680 2.5205 2.469 2.469 2.479 2.439 2.538 6,011,515 2.4792 2.45%
2026-04-02 0 2.450 2.440 2.450 2.410 2.480 7,381,000 18,015,950 2.4409 2.410 2.400 2.410 2.371 2.439 7,503,973 2.4009 1.24%
2026-04-01 0 2.420 2.420 2.430 2.400 2.470 6,929,000 16,876,830 2.4357 2.380 2.380 2.390 2.361 2.430 7,044,442 2.3958 2.11%
2026-03-31 0 2.370 2.370 2.390 2.350 2.480 10,905,040 26,095,502 2.3930 2.331 2.331 2.351 2.311 2.439 11,086,726 2.3538 -2.07%
2026-03-30 0 2.420 2.420 2.430 2.320 2.450 10,229,000 24,775,570 2.4221 2.380 2.380 2.390 2.282 2.410 10,399,422 2.3824 0.00%
2026-03-27 0 2.420 2.410 2.420 2.350 2.440 5,610,451 13,482,044 2.4030 2.380 2.371 2.380 2.311 2.400 5,703,925 2.3636 2.54%
2026-03-26 0 2.360 2.350 2.360 2.330 2.410 5,772,000 13,598,675 2.3560 2.321 2.311 2.321 2.292 2.371 5,868,166 2.3174 -0.42%
2026-03-25 0 2.370 2.360 2.370 2.330 2.480 10,649,000 25,549,525 2.3992 2.331 2.321 2.331 2.292 2.439 10,826,420 2.3599 -2.07%
2026-03-24 0 2.420 2.420 2.430 2.250 2.470 22,763,295 54,628,741 2.3999 2.380 2.380 2.390 2.213 2.430 23,142,547 2.3605 6.14%
2026-03-23 0 2.280 2.280 2.290 2.240 2.400 10,008,000 22,832,820 2.2815 2.243 2.243 2.252 2.203 2.361 10,174,740 2.2441 -3.80%
2026-03-20 0 2.370 2.370 2.390 2.370 2.450 3,281,000 7,894,880 2.4062 2.331 2.331 2.351 2.331 2.410 3,335,664 2.3668 -3.27%
2026-03-19 0 2.450 2.440 2.450 2.410 2.470 3,849,000 9,406,750 2.4439 2.410 2.400 2.410 2.371 2.430 3,913,127 2.4039 -1.61%
2026-03-18 0 2.490 2.480 2.490 2.460 2.550 7,809,824 19,438,088 2.4889 2.449 2.439 2.449 2.420 2.508 7,939,941 2.4481 -1.97%
2026-03-17 0 2.540 2.540 2.550 2.530 2.680 8,136,000 21,001,330 2.5813 2.498 2.498 2.508 2.489 2.636 8,271,551 2.5390 -1.17%
2026-03-16 0 2.570 2.570 2.590 2.530 2.630 6,050,000 15,612,850 2.5806 2.528 2.528 2.548 2.489 2.587 6,150,797 2.5383 0.39%
2026-03-13 0 2.560 2.550 2.560 2.520 2.630 5,882,000 15,036,520 2.5564 2.518 2.508 2.518 2.479 2.587 5,979,998 2.5145 0.39%
2026-03-12 0 2.550 2.540 2.550 2.540 2.640 9,351,000 24,211,096 2.5891 2.508 2.498 2.508 2.498 2.597 9,506,794 2.5467 -1.54%
2026-03-11 0 2.590 2.580 2.600 2.510 2.640 7,481,000 19,329,455 2.5838 2.548 2.538 2.557 2.469 2.597 7,605,639 2.5415 0.39%
2026-03-10 0 2.580 2.580 2.590 2.520 2.690 10,427,000 26,927,860 2.5825 2.538 2.538 2.548 2.479 2.646 10,600,721 2.5402 -1.15%
2026-03-09 0 2.610 2.610 2.620 2.480 2.630 9,320,000 24,153,092 2.5915 2.567 2.567 2.577 2.439 2.587 9,475,278 2.5491 -0.38%
2026-03-06 0 2.620 2.620 2.630 2.580 2.700 9,129,000 23,967,390 2.6254 2.577 2.577 2.587 2.538 2.656 9,281,096 2.5824 0.00%
2026-03-05 0 2.620 2.620 2.630 2.600 2.740 8,834,000 23,333,879 2.6414 2.577 2.577 2.587 2.557 2.695 8,981,181 2.5981 -1.13%
2026-03-04 0 2.650 2.650 2.660 2.560 2.670 20,524,683 53,386,222 2.6011 2.607 2.607 2.616 2.518 2.626 20,866,639 2.5584 -0.38%
2026-03-03 0 2.660 2.650 2.660 2.640 2.800 5,954,000 15,969,652 2.6822 2.616 2.607 2.616 2.597 2.754 6,053,198 2.6382 -4.66%
2026-03-02 0 2.790 2.780 2.790 2.710 2.920 20,938,443 58,325,410 2.7856 2.744 2.734 2.744 2.666 2.872 21,287,292 2.7399 -4.45%
2026-02-27 0 2.920 2.900 2.920 2.840 2.920 11,583,000 33,406,301 2.8841 2.872 2.852 2.872 2.793 2.872 11,775,981 2.8368 -0.68%
2026-02-26 0 2.940 2.940 2.950 2.920 3.060 13,423,000 39,956,374 2.9767 2.892 2.892 2.902 2.872 3.010 13,646,637 2.9279 -1.34%
2026-02-25 0 2.980 2.980 2.990 2.860 3.350 40,545,517 123,615,140 3.0488 2.931 2.931 2.941 2.813 3.295 41,221,034 2.9988 4.20%
2026-02-24 0 2.860 2.860 2.870 2.740 2.870 12,729,000 35,820,320 2.8141 2.813 2.813 2.823 2.695 2.823 12,941,074 2.7680 0.00%
2026-02-23 0 2.860 2.860 2.870 2.790 2.870 3,971,000 11,257,151 2.8348 2.813 2.813 2.823 2.744 2.823 4,037,160 2.7884 2.14%
2026-02-20 0 2.800 2.790 2.800 2.750 2.820 2,849,000 7,956,660 2.7928 2.754 2.744 2.754 2.705 2.774 2,896,466 2.7470 0.72%
2026-02-16 0 2.780 2.780 2.810 2.760 2.830 2,981,000 8,317,100 2.7900 2.734 2.734 2.764 2.715 2.784 3,030,666 2.7443 -0.71%
2026-02-13 0 2.800 2.790 2.800 2.700 2.840 12,430,000 34,611,437 2.7845 2.754 2.744 2.754 2.656 2.793 12,637,092 2.7389 1.45%
2026-02-12 0 2.760 2.760 2.770 2.600 2.780 12,448,753 33,883,621 2.7218 2.715 2.715 2.725 2.557 2.734 12,656,158 2.6772 4.15%
2026-02-11 0 2.650 2.640 2.650 2.560 2.670 5,625,809 14,749,769 2.6218 2.607 2.597 2.607 2.518 2.626 5,719,539 2.5788 1.53%
2026-02-10 0 2.610 2.590 2.610 2.550 2.620 5,619,000 14,515,130 2.5832 2.567 2.548 2.567 2.508 2.577 5,712,616 2.5409 1.56%
2026-02-09 0 2.570 2.570 2.580 2.530 2.670 8,762,370 22,731,315 2.5942 2.528 2.528 2.538 2.489 2.626 8,908,357 2.5517 -0.77%
2026-02-06 0 2.590 2.570 2.590 2.510 2.600 6,405,529 16,448,053 2.5678 2.548 2.528 2.548 2.469 2.557 6,512,250 2.5257 0.78%
2026-02-05 0 2.570 2.570 2.580 2.500 2.640 7,325,000 18,690,711 2.5516 2.528 2.528 2.538 2.459 2.597 7,447,040 2.5098 -1.53%
2026-02-04 0 2.610 2.610 2.620 2.490 2.670 23,127,174 60,159,021 2.6012 2.567 2.567 2.577 2.449 2.626 23,512,489 2.5586 4.40%
2026-02-03 0 2.500 2.490 2.500 2.410 2.530 11,985,000 29,785,361 2.4852 2.459 2.449 2.459 2.371 2.489 12,184,678 2.4445 4.17%
2026-02-02 0 2.400 2.380 2.400 2.380 2.660 35,337,000 87,910,070 2.4878 2.361 2.341 2.361 2.341 2.616 35,925,739 2.4470 -9.09%
2026-01-30 0 2.640 2.630 2.640 2.590 2.710 14,325,000 37,780,410 2.6374 2.597 2.587 2.597 2.548 2.666 14,563,665 2.5942 -2.94%
2026-01-29 0 2.720 2.710 2.720 2.480 2.720 28,509,000 75,070,101 2.6332 2.675 2.666 2.675 2.439 2.675 28,983,980 2.5901 8.37%
2026-01-28 0 2.510 2.510 2.530 2.350 2.550 30,569,000 75,867,106 2.4818 2.469 2.469 2.489 2.311 2.508 31,078,301 2.4412 5.46%
2026-01-27 0 2.380 2.380 2.390 2.250 2.440 15,100,906 35,963,152 2.3815 2.341 2.341 2.351 2.213 2.400 15,352,498 2.3425 4.39%
2026-01-26 0 2.280 2.270 2.280 2.130 2.300 17,494,720 39,151,996 2.2379 2.243 2.233 2.243 2.095 2.262 17,786,194 2.2013 5.07%
2026-01-23 0 2.170 2.160 2.170 2.120 2.200 4,594,670 9,911,398 2.1572 2.134 2.125 2.134 2.085 2.164 4,671,220 2.1218 0.00%
2026-01-22 0 2.170 2.170 2.180 2.140 2.200 5,922,000 12,916,636 2.1811 2.134 2.134 2.144 2.105 2.164 6,020,665 2.1454 0.00%
2026-01-21 0 2.170 2.150 2.170 2.100 2.170 9,046,000 19,434,875 2.1484 2.134 2.115 2.134 2.066 2.134 9,196,713 2.1132 1.88%
2026-01-20 0 2.130 2.130 2.150 2.040 2.270 24,519,000 52,915,280 2.1581 2.095 2.095 2.115 2.007 2.233 24,927,504 2.1228 4.93%
2026-01-19 0 2.030 2.030 2.040 2.020 2.060 3,163,000 6,445,100 2.0377 1.997 1.997 2.007 1.987 2.026 3,215,698 2.0043 0.00%
2026-01-16 0 2.030 2.030 2.040 2.020 2.070 3,775,000 7,702,980 2.0405 1.997 1.997 2.007 1.987 2.036 3,837,894 2.0071 -1.46%
2026-01-15 0 2.060 2.060 2.070 2.000 2.080 12,696,661 25,928,509 2.0422 2.026 2.026 2.036 1.967 2.046 12,908,196 2.0087 1.98%
2026-01-14 0 2.020 2.000 2.020 1.970 2.020 9,120,890 18,182,924 1.9935 1.987 1.967 1.987 1.938 1.987 9,272,850 1.9609 1.51%
2026-01-13 0 1.990 1.980 1.990 1.980 2.050 9,050,546 18,157,096 2.0062 1.957 1.948 1.957 1.948 2.016 9,201,334 1.9733 -1.97%
2026-01-12 0 2.030 2.020 2.030 2.010 2.060 3,065,000 6,195,930 2.0215 1.997 1.987 1.997 1.977 2.026 3,116,065 1.9884 -1.46%
2026-01-09 0 2.060 2.040 2.060 2.020 2.080 3,888,000 7,940,090 2.0422 2.026 2.007 2.026 1.987 2.046 3,952,777 2.0087 -0.96%
2026-01-08 0 2.080 2.070 2.080 2.000 2.090 7,073,498 14,482,460 2.0474 2.046 2.036 2.046 1.967 2.056 7,191,347 2.0139 1.46%
2026-01-07 0 2.050 2.040 2.050 2.040 2.100 8,390,000 17,293,180 2.0612 2.016 2.007 2.016 2.007 2.066 8,529,783 2.0274 -0.97%
2026-01-06 0 2.070 2.060 2.070 2.020 2.070 9,622,000 19,667,570 2.0440 2.036 2.026 2.036 1.987 2.036 9,782,309 2.0105 2.48%
2026-01-05 0 2.020 2.020 2.030 1.950 2.040 11,878,000 23,917,585 2.0136 1.987 1.987 1.997 1.918 2.007 12,075,896 1.9806 3.59%
2026-01-02 0 1.950 1.950 1.970 1.920 1.980 3,085,000 6,003,791 1.9461 1.918 1.918 1.938 1.889 1.948 3,136,398 1.9142 -1.52%
2025-12-31 0 1.980 1.960 1.980 1.930 1.980 2,272,000 4,436,676 1.9528 1.948 1.928 1.948 1.898 1.948 2,309,853 1.9208 1.02%
2025-12-30 0 1.960 1.950 1.960 1.930 1.960 8,204,000 15,958,469 1.9452 1.928 1.918 1.928 1.898 1.928 8,340,684 1.9133 0.51%
2025-12-29 0 1.950 1.950 1.960 1.930 1.990 5,588,820 10,970,512 1.9629 1.918 1.918 1.928 1.898 1.957 5,681,934 1.9308 -2.01%
2025-12-24 0 1.990 1.980 1.990 1.980 2.020 2,347,231 4,701,868 2.0032 1.957 1.948 1.957 1.948 1.987 2,386,338 1.9703 0.51%
2025-12-23 0 1.980 1.980 1.990 1.950 2.000 3,429,000 6,771,933 1.9749 1.948 1.948 1.957 1.918 1.967 3,486,130 1.9425 0.51%
2025-12-22 0 1.970 1.960 1.970 1.950 2.000 4,728,004 9,344,408 1.9764 1.938 1.928 1.938 1.918 1.967 4,806,776 1.9440 -1.01%
2025-12-19 0 1.990 1.990 2.000 1.950 1.990 3,644,711 7,228,710 1.9833 1.957 1.957 1.967 1.918 1.957 3,705,434 1.9508 2.05%
2025-12-18 0 1.950 1.940 1.950 1.930 2.010 5,571,000 10,910,098 1.9584 1.918 1.908 1.918 1.898 1.977 5,663,817 1.9263 -1.02%
2025-12-17 0 1.970 1.970 1.980 1.930 1.990 5,539,000 10,879,980 1.9642 1.938 1.938 1.948 1.898 1.957 5,631,284 1.9321 1.55%
2025-12-16 0 1.940 1.930 1.940 1.910 1.970 8,456,000 16,347,710 1.9333 1.908 1.898 1.908 1.879 1.938 8,596,883 1.9016 -1.02%
2025-12-15 0 1.960 1.960 1.970 1.930 2.060 23,549,000 46,379,126 1.9695 1.928 1.928 1.938 1.898 2.026 23,941,343 1.9372 -4.85%
2025-12-12 0 2.060 2.040 2.060 2.000 2.080 29,342,281 59,498,490 2.0277 2.026 2.007 2.026 1.967 2.046 29,831,144 1.9945 2.49%
2025-12-11 0 2.010 2.000 2.010 1.980 2.080 29,469,000 59,218,300 2.0095 1.977 1.967 1.977 1.948 2.046 29,959,974 1.9766 -1.47%
2025-12-10 0 2.040 2.030 2.040 1.950 2.110 34,106,000 69,120,360 2.0266 2.007 1.997 2.007 1.918 2.075 34,674,230 1.9934 0.49%
2025-12-09 0 2.030 2.020 2.030 1.980 2.240 43,924,000 89,951,655 2.0479 1.997 1.987 1.997 1.948 2.203 44,655,805 2.0143 -9.38%
2025-12-08 0 2.240 2.230 2.240 2.240 2.340 1,991,000 4,536,520 2.2785 2.203 2.193 2.203 2.203 2.302 2,024,171 2.2412 -2.18%
2025-12-05 0 2.290 2.290 2.300 2.280 2.340 3,438,999 7,920,077 2.3030 2.252 2.252 2.262 2.243 2.302 3,496,295 2.2653 -1.72%
2025-12-04 0 2.330 2.330 2.350 2.320 2.370 1,258,000 2,944,100 2.3403 2.292 2.292 2.311 2.282 2.331 1,278,959 2.3019 -0.43%
2025-12-03 0 2.340 2.340 2.350 2.330 2.410 3,877,000 9,157,469 2.3620 2.302 2.302 2.311 2.292 2.371 3,941,594 2.3233 -2.90%
2025-12-02 0 2.410 2.390 2.410 2.350 2.410 3,385,549 8,073,479 2.3847 2.371 2.351 2.371 2.311 2.371 3,441,955 2.3456 2.12%
2025-12-01 0 2.360 2.350 2.360 2.350 2.420 2,854,000 6,794,555 2.3807 2.321 2.311 2.321 2.311 2.380 2,901,550 2.3417 -0.84%
2025-11-28 0 2.380 2.370 2.380 2.330 2.450 9,528,255 22,625,366 2.3746 2.341 2.331 2.341 2.292 2.410 9,687,002 2.3356 -1.65%
2025-11-27 0 2.420 2.410 2.420 2.330 2.440 6,431,000 15,506,305 2.4112 2.380 2.371 2.380 2.292 2.400 6,538,145 2.3717 0.41%
2025-11-26 0 2.410 2.410 2.420 2.370 2.440 10,301,200 24,785,196 2.4060 2.371 2.371 2.380 2.331 2.400 10,472,825 2.3666 -0.82%
2025-11-25 0 2.430 2.420 2.430 2.410 2.490 3,856,000 9,448,074 2.4502 2.390 2.380 2.390 2.371 2.449 3,920,244 2.4101 -1.22%
2025-11-24 0 2.460 2.460 2.490 2.380 2.500 15,647,990 38,672,944 2.4714 2.420 2.420 2.449 2.341 2.459 15,908,696 2.4309 3.36%
2025-11-21 0 2.380 2.380 2.390 2.370 2.460 18,045,000 43,499,530 2.4106 2.341 2.341 2.351 2.331 2.420 18,345,642 2.3711 -2.06%
2025-11-20 0 2.430 2.420 2.430 2.330 2.470 12,786,000 30,950,620 2.4207 2.390 2.380 2.390 2.292 2.430 12,999,024 2.3810 2.97%
2025-11-19 0 2.360 2.360 2.370 2.340 2.460 4,026,000 9,544,705 2.3708 2.321 2.321 2.331 2.302 2.420 4,093,076 2.3319 -2.88%
2025-11-18 0 2.430 2.430 2.450 2.410 2.510 9,734,000 23,793,960 2.4444 2.390 2.390 2.410 2.371 2.469 9,896,175 2.4044 -3.19%
2025-11-17 0 2.510 2.500 2.510 2.450 2.530 10,548,000 26,285,838 2.4920 2.469 2.459 2.469 2.410 2.489 10,723,737 2.4512 0.40%
2025-11-14 0 2.500 2.490 2.500 2.470 2.530 6,652,000 16,622,545 2.4989 2.459 2.449 2.459 2.430 2.489 6,762,827 2.4579 0.00%
2025-11-13 0 2.500 2.490 2.500 2.440 2.510 7,448,750 18,358,913 2.4647 2.459 2.449 2.459 2.400 2.469 7,572,851 2.4243 2.46%
2025-11-12 0 2.440 2.440 2.450 2.330 2.460 7,425,000 18,054,230 2.4315 2.400 2.400 2.410 2.292 2.420 7,548,706 2.3917 5.17%
2025-11-11 0 2.320 2.310 2.320 2.290 2.340 3,366,506 7,786,684 2.3130 2.282 2.272 2.282 2.252 2.302 3,422,594 2.2751 0.43%
2025-11-10 0 2.310 2.300 2.310 2.240 2.320 3,707,000 8,465,124 2.2836 2.272 2.262 2.272 2.203 2.282 3,768,761 2.2461 2.21%
2025-11-07 0 2.260 2.240 2.260 2.210 2.270 2,990,250 6,710,252 2.2440 2.223 2.203 2.223 2.174 2.233 3,040,070 2.2073 0.89%
2025-11-06 0 2.240 2.230 2.240 2.200 2.240 2,218,000 4,931,274 2.2233 2.203 2.193 2.203 2.164 2.203 2,254,953 2.1869 0.00%
2025-11-05 0 2.240 2.220 2.240 2.140 2.240 4,687,000 10,328,860 2.2037 2.203 2.184 2.203 2.105 2.203 4,765,089 2.1676 1.36%
2025-11-04 0 2.210 2.200 2.210 2.170 2.260 6,345,106 14,022,187 2.2099 2.174 2.164 2.174 2.134 2.223 6,450,820 2.1737 -1.78%
2025-11-03 0 2.250 2.230 2.250 2.160 2.250 7,001,000 15,453,760 2.2074 2.213 2.193 2.213 2.125 2.213 7,117,642 2.1712 3.69%
2025-10-31 0 2.170 2.160 2.170 2.160 2.210 5,498,500 11,986,323 2.1799 2.134 2.125 2.134 2.125 2.174 5,590,109 2.1442 -0.46%
2025-10-30 0 2.180 2.170 2.180 2.160 2.320 19,802,000 43,603,440 2.2020 2.144 2.134 2.144 2.125 2.282 20,131,915 2.1659 -5.22%
2025-10-28 0 2.300 2.280 2.300 2.290 2.360 2,732,830 6,313,534 2.3103 2.262 2.243 2.262 2.252 2.321 2,778,361 2.2724 -1.29%
2025-10-27 0 2.330 2.330 2.340 2.270 2.370 5,460,000 12,734,600 2.3323 2.292 2.292 2.302 2.233 2.331 5,550,967 2.2941 2.64%
2025-10-24 0 2.270 2.260 2.270 2.240 2.290 2,379,000 5,380,540 2.2617 2.233 2.223 2.233 2.203 2.252 2,418,636 2.2246 0.00%
2025-10-23 0 2.270 2.240 2.270 2.240 2.310 4,325,000 9,823,190 2.2713 2.233 2.203 2.233 2.203 2.272 4,397,058 2.2340 -1.73%
2025-10-22 0 2.310 2.300 2.310 2.290 2.350 2,635,000 6,097,549 2.3141 2.272 2.262 2.272 2.252 2.311 2,678,901 2.2761 0.00%
2025-10-21 0 2.310 2.310 2.320 2.310 2.360 4,952,000 11,528,645 2.3281 2.272 2.272 2.282 2.272 2.321 5,034,504 2.2899 1.32%
2025-10-20 0 2.280 2.280 2.290 2.260 2.350 5,264,000 12,105,248 2.2996 2.243 2.243 2.252 2.223 2.311 5,351,702 2.2619 -0.44%
2025-10-17 0 2.290 2.290 2.300 2.280 2.380 3,883,000 9,004,960 2.3191 2.252 2.252 2.262 2.243 2.341 3,947,693 2.2811 -3.38%
2025-10-16 0 2.370 2.370 2.380 2.350 2.420 5,977,400 14,273,692 2.3879 2.331 2.331 2.341 2.311 2.380 6,076,988 2.3488 -2.07%
2025-10-15 0 2.420 2.420 2.430 2.360 2.440 17,627,000 42,502,950 2.4112 2.380 2.380 2.390 2.321 2.400 17,920,678 2.3717 2.11%
2025-10-14 0 2.370 2.370 2.380 2.330 2.430 18,272,000 43,258,553 2.3675 2.331 2.331 2.341 2.292 2.390 18,576,424 2.3287 -0.84%
2025-10-13 0 2.390 2.390 2.400 2.280 2.400 13,274,000 31,144,430 2.3463 2.351 2.351 2.361 2.243 2.361 13,495,154 2.3078 0.84%
2025-10-10 0 2.370 2.360 2.370 2.330 2.400 14,231,894 33,605,106 2.3613 2.331 2.321 2.331 2.292 2.361 14,469,007 2.3226 0.42%
2025-10-09 0 2.360 2.360 2.370 2.340 2.400 11,325,000 26,905,517 2.3758 2.321 2.321 2.331 2.302 2.361 11,513,682 2.3368 2.16%
2025-10-08 0 2.310 2.300 2.310 2.280 2.330 1,282,000 2,946,950 2.2987 2.272 2.262 2.272 2.243 2.292 1,303,359 2.2610 -1.28%
2025-10-06 0 2.340 2.340 2.350 2.320 2.370 2,040,000 4,770,880 2.3387 2.302 2.302 2.311 2.282 2.331 2,073,988 2.3003 -0.43%
2025-10-03 0 2.350 2.350 2.360 2.300 2.380 5,838,000 13,576,360 2.3255 2.311 2.311 2.321 2.262 2.341 5,935,265 2.2874 -2.49%
2025-10-02 0 2.410 2.410 2.420 2.400 2.480 5,457,580 13,187,208 2.4163 2.371 2.371 2.380 2.361 2.439 5,548,507 2.3767 -3.21%
2025-09-30 0 2.490 2.480 2.490 2.470 2.500 3,664,000 9,105,030 2.4850 2.449 2.439 2.449 2.430 2.459 3,725,045 2.4443 1.22%
2025-09-29 0 2.460 2.450 2.460 2.430 2.550 16,088,000 39,510,665 2.4559 2.420 2.410 2.420 2.390 2.508 16,356,037 2.4157 -1.99%
2025-09-26 0 2.510 2.510 2.520 2.450 2.600 14,037,750 35,759,917 2.5474 2.469 2.469 2.479 2.410 2.557 14,271,629 2.5057 2.03%
2025-09-25 0 2.460 2.450 2.460 2.440 2.630 17,414,000 43,602,458 2.5039 2.420 2.410 2.420 2.400 2.587 17,704,129 2.4628 -4.28%
2025-09-24 0 2.570 2.570 2.580 2.450 2.620 16,782,000 42,907,340 2.5567 2.528 2.528 2.538 2.410 2.577 17,061,600 2.5148 4.47%
2025-09-23 0 2.460 2.450 2.460 2.430 2.500 10,459,000 25,658,040 2.4532 2.420 2.410 2.420 2.390 2.459 10,633,254 2.4130 0.41%
2025-09-22 0 2.450 2.440 2.450 2.410 2.500 16,488,000 40,309,920 2.4448 2.410 2.400 2.410 2.371 2.459 16,762,702 2.4047 -2.78%
2025-09-19 0 2.520 2.510 2.520 2.440 2.550 14,622,104 36,623,574 2.5047 2.479 2.469 2.479 2.400 2.508 14,865,718 2.4636 1.61%
2025-09-18 0 2.480 2.480 2.490 2.440 2.570 12,988,000 32,417,470 2.4960 2.439 2.439 2.449 2.400 2.528 13,204,389 2.4551 -3.50%
2025-09-17 0 2.580 2.570 2.580 2.530 2.600 5,739,000 14,774,970 2.5745 2.528 2.518 2.528 2.479 2.547 5,857,319 2.5225 0.78%
2025-09-16 0 2.560 2.560 2.580 2.520 2.600 12,786,000 32,765,825 2.5626 2.508 2.508 2.528 2.469 2.547 13,049,604 2.5109 -0.78%
2025-09-15 0 2.580 2.570 2.580 2.510 2.630 17,231,000 44,266,103 2.5690 2.528 2.518 2.528 2.459 2.577 17,586,244 2.5171 -1.15%
2025-09-12 0 2.610 2.610 2.620 2.490 2.640 25,813,364 66,779,733 2.5870 2.557 2.557 2.567 2.440 2.587 26,345,547 2.5348 5.67%
2025-09-11 0 2.470 2.470 2.490 2.430 2.520 12,759,130 31,632,471 2.4792 2.420 2.420 2.440 2.381 2.469 13,022,180 2.4291 -0.80%
2025-09-10 0 2.490 2.490 2.500 2.400 2.500 18,286,000 44,952,307 2.4583 2.440 2.440 2.449 2.352 2.449 18,662,995 2.4086 1.22%
2025-09-09 0 2.460 2.450 2.460 2.390 2.500 26,657,783 65,877,822 2.4712 2.410 2.401 2.410 2.342 2.449 27,207,375 2.4213 4.24%
2025-09-08 0 2.360 2.360 2.370 2.330 2.420 8,898,000 21,077,340 2.3688 2.312 2.312 2.322 2.283 2.371 9,081,446 2.3209 0.85%
2025-09-05 0 2.340 2.320 2.340 2.280 2.340 7,035,034 16,229,836 2.3070 2.293 2.273 2.293 2.234 2.293 7,180,072 2.2604 2.18%
2025-09-04 0 2.290 2.290 2.300 2.250 2.330 15,411,556 35,363,516 2.2946 2.244 2.244 2.254 2.205 2.283 15,729,290 2.2483 -1.72%
2025-09-03 0 2.330 2.320 2.330 2.300 2.380 11,164,376 26,161,183 2.3433 2.283 2.273 2.283 2.254 2.332 11,394,547 2.2959 -0.43%
2025-09-02 0 2.340 2.340 2.360 2.330 2.450 17,737,000 42,119,880 2.3747 2.293 2.293 2.312 2.283 2.401 18,102,676 2.3267 -4.49%
2025-09-01 0 2.450 2.430 2.450 2.200 2.450 37,938,500 88,429,515 2.3309 2.401 2.381 2.401 2.156 2.401 38,720,662 2.2838 8.41%
2025-08-29 0 2.260 2.260 2.270 2.230 2.320 11,364,000 25,953,060 2.2838 2.214 2.214 2.224 2.185 2.273 11,598,287 2.2377 2.26%
2025-08-28 0 2.210 2.210 2.220 2.150 2.230 10,057,000 22,191,032 2.2065 2.165 2.165 2.175 2.107 2.185 10,264,341 2.1620 0.45%
2025-08-27 0 2.200 2.200 2.210 2.180 2.320 9,347,500 20,981,160 2.2446 2.156 2.156 2.165 2.136 2.273 9,540,213 2.1992 -4.35%
2025-08-26 0 2.300 2.290 2.300 2.270 2.330 13,661,000 31,363,572 2.2958 2.254 2.244 2.254 2.224 2.283 13,942,643 2.2495 0.00%
2025-08-25 0 2.300 2.290 2.300 2.160 2.320 28,946,000 65,674,380 2.2689 2.254 2.244 2.254 2.116 2.273 29,542,767 2.2230 6.98%
2025-08-22 0 2.150 2.150 2.160 2.140 2.230 4,406,000 9,526,436 2.1622 2.107 2.107 2.116 2.097 2.185 4,496,837 2.1185 -2.27%
2025-08-21 0 2.200 2.190 2.200 2.180 2.230 4,868,000 10,717,893 2.2017 2.156 2.146 2.156 2.136 2.185 4,968,361 2.1572 -0.45%
2025-08-20 0 2.210 2.200 2.210 2.150 2.220 8,053,000 17,664,777 2.1936 2.165 2.156 2.165 2.107 2.175 8,219,025 2.1493 0.00%
2025-08-19 0 2.210 2.210 2.220 2.190 2.290 9,019,000 20,111,775 2.2299 2.165 2.165 2.175 2.146 2.244 9,204,941 2.1849 -0.45%
2025-08-18 0 2.220 2.220 2.230 2.220 2.370 15,695,000 35,684,595 2.2736 2.175 2.175 2.185 2.175 2.322 16,018,577 2.2277 -5.93%
2025-08-15 0 2.360 2.350 2.360 2.220 2.360 22,272,834 51,602,378 2.3168 2.312 2.303 2.312 2.175 2.312 22,732,024 2.2700 4.89%
2025-08-14 0 2.250 2.250 2.260 2.220 2.310 15,451,000 35,153,354 2.2752 2.205 2.205 2.214 2.175 2.263 15,769,547 2.2292 1.35%
2025-08-13 0 2.220 2.210 2.220 2.160 2.250 16,821,940 36,940,665 2.1960 2.175 2.165 2.175 2.116 2.205 17,168,751 2.1516 0.00%
2025-08-12 0 2.220 2.210 2.220 2.070 2.370 65,424,840 145,051,782 2.2171 2.175 2.165 2.175 2.028 2.322 66,773,676 2.1723 7.25%
2025-08-11 0 2.070 2.060 2.070 1.990 2.100 20,996,000 43,127,520 2.0541 2.028 2.018 2.028 1.950 2.058 21,428,866 2.0126 4.02%
2025-08-08 0 1.990 1.990 2.000 1.960 2.000 5,565,000 11,012,405 1.9789 1.950 1.950 1.960 1.920 1.960 5,679,731 1.9389 0.51%
2025-08-07 0 1.980 1.960 1.980 1.940 1.980 13,151,000 25,819,960 1.9633 1.940 1.920 1.940 1.901 1.940 13,422,129 1.9237 1.54%
2025-08-06 0 1.950 1.950 1.960 1.930 1.970 9,185,951 17,851,643 1.9434 1.911 1.911 1.920 1.891 1.930 9,375,334 1.9041 -1.02%
2025-08-05 0 1.970 1.950 1.970 1.950 1.990 4,532,000 8,909,382 1.9659 1.930 1.911 1.930 1.911 1.950 4,625,434 1.9262 2.60%
2025-08-04 0 1.920 1.920 1.930 1.900 1.940 5,810,000 11,174,220 1.9233 1.881 1.881 1.891 1.862 1.901 5,929,782 1.8844 0.00%
2025-08-01 0 1.920 1.920 1.930 1.920 1.990 5,230,000 10,212,820 1.9527 1.881 1.881 1.891 1.881 1.950 5,337,825 1.9133 -1.03%
2025-07-31 0 1.940 1.930 1.940 1.920 2.010 12,593,000 24,657,700 1.9580 1.901 1.891 1.901 1.881 1.969 12,852,625 1.9185 -3.48%
2025-07-30 0 2.010 2.010 2.020 2.000 2.070 6,104,393 12,419,446 2.0345 1.969 1.969 1.979 1.960 2.028 6,230,245 1.9934 -2.43%
2025-07-29 0 2.060 2.050 2.060 2.000 2.060 11,999,000 24,308,050 2.0258 2.018 2.009 2.018 1.960 2.018 12,246,378 1.9849 -0.48%
2025-07-28 0 2.070 2.060 2.070 2.030 2.120 13,178,000 27,366,940 2.0767 2.028 2.018 2.028 1.989 2.077 13,449,685 2.0348 0.49%
2025-07-25 0 2.060 2.060 2.070 2.030 2.140 22,398,700 46,700,370 2.0850 2.018 2.018 2.028 1.989 2.097 22,860,485 2.0428 0.98%
2025-07-24 0 2.040 2.030 2.040 1.980 2.050 12,104,500 24,443,470 2.0194 1.999 1.989 1.999 1.940 2.009 12,354,053 1.9786 2.00%
2025-07-23 0 2.000 1.980 2.000 1.980 2.020 11,894,500 23,799,060 2.0008 1.960 1.940 1.960 1.940 1.979 12,139,724 1.9604 1.52%
2025-07-22 0 1.970 1.960 1.970 1.900 1.970 9,803,000 19,076,630 1.9460 1.930 1.920 1.930 1.862 1.930 10,005,104 1.9067 2.07%
2025-07-21 0 1.930 1.920 1.930 1.900 1.940 4,235,000 8,118,298 1.9170 1.891 1.881 1.891 1.862 1.901 4,322,311 1.8782 2.12%
2025-07-18 0 1.890 1.890 1.910 1.880 1.930 5,808,000 11,045,825 1.9018 1.852 1.852 1.871 1.842 1.891 5,927,741 1.8634 -1.05%
2025-07-17 0 1.910 1.900 1.910 1.890 1.940 5,297,752 10,085,234 1.9037 1.871 1.862 1.871 1.852 1.901 5,406,974 1.8652 -0.52%
2025-07-16 0 1.920 1.920 1.940 1.890 1.960 6,136,158 11,837,560 1.9291 1.881 1.881 1.901 1.852 1.920 6,262,665 1.8902 -0.52%
2025-07-15 0 1.930 1.920 1.930 1.890 1.990 11,974,000 23,038,343 1.9240 1.891 1.881 1.891 1.852 1.950 12,220,863 1.8852 -2.53%
2025-07-14 0 1.980 1.970 1.980 1.950 2.000 7,008,000 13,863,668 1.9783 1.940 1.930 1.940 1.911 1.960 7,152,481 1.9383 2.06%
2025-07-11 0 1.940 1.940 1.950 1.930 2.000 12,636,426 24,817,806 1.9640 1.901 1.901 1.911 1.891 1.960 12,896,946 1.9243 -1.02%
2025-07-10 0 1.960 1.950 1.960 1.840 1.970 31,118,691 59,909,010 1.9252 1.920 1.911 1.920 1.803 1.930 31,760,252 1.8863 4.81%
2025-07-09 0 1.870 1.860 1.870 1.830 1.880 6,267,000 11,657,250 1.8601 1.832 1.822 1.832 1.793 1.842 6,396,204 1.8225 0.54%
2025-07-08 0 1.860 1.850 1.860 1.810 1.860 8,159,000 15,027,380 1.8418 1.822 1.813 1.822 1.773 1.822 8,327,211 1.8046 2.20%
2025-07-07 0 1.820 1.810 1.820 1.790 1.850 5,240,000 9,569,260 1.8262 1.783 1.773 1.783 1.754 1.813 5,348,031 1.7893 0.55%
2025-07-04 0 1.810 1.800 1.810 1.790 1.830 6,179,125 11,189,843 1.8109 1.773 1.764 1.773 1.754 1.793 6,306,517 1.7743 -1.09%
2025-07-03 0 1.830 1.820 1.830 1.810 1.870 8,773,000 16,142,923 1.8401 1.793 1.783 1.793 1.773 1.832 8,953,869 1.8029 0.55%
2025-07-02 0 1.820 1.810 1.820 1.770 1.840 10,224,000 18,419,504 1.8016 1.783 1.773 1.783 1.734 1.803 10,434,784 1.7652 2.25%
2025-06-30 0 1.780 1.770 1.780 1.770 1.840 10,578,000 18,950,357 1.7915 1.744 1.734 1.744 1.734 1.803 10,796,082 1.7553 -2.20%
2025-06-27 0 1.820 1.810 1.820 1.780 1.830 10,729,000 19,415,450 1.8096 1.783 1.773 1.783 1.744 1.793 10,950,195 1.7731 1.68%
2025-06-26 0 1.790 1.790 1.800 1.740 1.810 6,960,750 12,374,206 1.7777 1.754 1.754 1.764 1.705 1.773 7,104,257 1.7418 0.56%
2025-06-25 0 1.780 1.770 1.780 1.700 1.800 19,426,750 34,299,634 1.7656 1.744 1.734 1.744 1.666 1.764 19,827,263 1.7299 5.95%
2025-06-24 0 1.750 1.750 1.760 1.730 1.760 8,708,339 15,201,981 1.7457 1.646 1.646 1.655 1.627 1.655 9,258,203 1.6420 1.16%
2025-06-23 0 1.730 1.730 1.740 1.690 1.740 15,927,000 29,481,190 1.8510 1.627 1.627 1.637 1.590 1.637 16,932,667 1.7411 0.58%
2025-06-20 0 1.720 1.700 1.720 1.690 1.730 6,011,000 10,283,280 1.7107 1.618 1.599 1.618 1.590 1.627 6,390,548 1.6091 0.58%
2025-06-19 0 1.710 1.700 1.710 1.690 1.760 6,594,000 11,267,801 1.7088 1.608 1.599 1.608 1.590 1.655 7,010,360 1.6073 -2.84%
2025-06-18 0 1.760 1.750 1.760 1.740 1.790 6,205,000 10,864,421 1.7509 1.655 1.646 1.655 1.637 1.684 6,596,798 1.6469 -1.68%
2025-06-17 0 1.790 1.780 1.790 1.760 1.810 6,214,438 11,097,376 1.7857 1.684 1.674 1.684 1.655 1.703 6,606,832 1.6797 -0.56%
2025-06-16 0 1.800 1.800 1.810 1.740 1.820 10,070,000 17,968,657 1.7844 1.693 1.693 1.703 1.637 1.712 10,705,843 1.6784 2.86%
2025-06-13 0 1.750 1.740 1.750 1.720 1.760 5,939,000 10,294,320 1.7333 1.646 1.637 1.646 1.618 1.655 6,314,002 1.6304 -0.57%
2025-06-12 0 1.760 1.740 1.760 1.710 1.760 7,688,000 13,333,829 1.7344 1.655 1.637 1.655 1.608 1.655 8,173,438 1.6314 1.15%
2025-06-11 0 1.740 1.730 1.740 1.700 1.770 27,485,000 47,604,980 1.7320 1.637 1.627 1.637 1.599 1.665 29,220,465 1.6292 2.96%
2025-06-10 0 1.690 1.680 1.690 1.670 1.730 33,711,000 57,057,885 1.6926 1.590 1.580 1.590 1.571 1.627 35,839,589 1.5920 0.60%
2025-06-09 0 1.680 1.680 1.690 1.670 1.720 8,893,000 14,955,802 1.6817 1.580 1.580 1.590 1.571 1.618 9,454,524 1.5819 -0.59%
2025-06-06 0 1.690 1.680 1.690 1.660 1.710 7,637,000 12,817,342 1.6783 1.590 1.580 1.590 1.561 1.608 8,119,218 1.5786 1.20%
2025-06-05 0 1.670 1.660 1.670 1.640 1.700 26,674,017 44,590,074 1.6717 1.571 1.561 1.571 1.543 1.599 28,358,275 1.5724 0.00%
2025-06-04 0 1.670 1.670 1.680 1.650 1.700 20,331,000 34,016,140 1.6731 1.571 1.571 1.580 1.552 1.599 21,614,745 1.5737 -1.18%
2025-06-03 0 1.690 1.680 1.690 1.680 1.710 9,005,000 15,202,810 1.6883 1.590 1.580 1.590 1.580 1.608 9,573,596 1.5880 0.00%
2025-06-02 0 1.690 1.670 1.690 1.630 1.700 4,073,000 6,756,235 1.6588 1.590 1.571 1.590 1.533 1.599 4,330,178 1.5603 -1.17%
2025-05-30 0 1.710 1.710 1.720 1.710 1.750 8,919,000 15,327,510 1.7185 1.608 1.608 1.618 1.608 1.646 9,482,166 1.6165 -1.72%
2025-05-29 0 1.740 1.730 1.740 1.720 1.750 4,674,240 8,099,956 1.7329 1.637 1.627 1.637 1.618 1.646 4,969,382 1.6300 1.75%
2025-05-28 0 1.710 1.710 1.720 1.710 1.730 1,835,000 3,154,330 1.7190 1.608 1.608 1.618 1.608 1.627 1,950,866 1.6169 0.00%
2025-05-27 0 1.710 1.710 1.720 1.700 1.730 2,997,000 5,117,120 1.7074 1.608 1.608 1.618 1.599 1.627 3,186,237 1.6060 0.00%
2025-05-26 0 1.710 1.710 1.720 1.700 1.750 8,095,000 13,922,150 1.7198 1.608 1.608 1.618 1.599 1.646 8,606,137 1.6177 -1.16%
2025-05-23 0 1.730 1.730 1.740 1.720 1.750 5,921,000 10,282,220 1.7366 1.627 1.627 1.637 1.618 1.646 6,294,865 1.6334 -0.57%
2025-05-22 0 1.740 1.730 1.740 1.710 1.750 5,135,000 8,898,918 1.7330 1.637 1.627 1.637 1.608 1.646 5,459,236 1.6301 -0.57%
2025-05-21 0 1.750 1.740 1.750 1.730 1.760 4,621,000 8,059,700 1.7441 1.646 1.637 1.646 1.627 1.655 4,912,780 1.6406 0.57%
2025-05-20 0 1.740 1.740 1.750 1.710 1.750 4,117,000 7,146,355 1.7358 1.637 1.637 1.646 1.608 1.646 4,376,957 1.6327 1.16%
2025-05-19 0 1.720 1.720 1.730 1.700 1.740 4,012,000 6,898,550 1.7195 1.618 1.618 1.627 1.599 1.637 4,265,327 1.6174 0.58%
2025-05-16 0 1.710 1.700 1.710 1.700 1.720 8,387,000 14,349,886 1.7110 1.608 1.599 1.608 1.599 1.618 8,916,574 1.6093 -0.58%
2025-05-15 0 1.720 1.720 1.730 1.710 1.760 5,518,000 9,541,160 1.7291 1.618 1.618 1.627 1.608 1.655 5,866,419 1.6264 -1.71%
2025-05-14 0 1.750 1.750 1.760 1.740 1.780 12,473,000 22,004,820 1.7642 1.646 1.646 1.655 1.637 1.674 13,260,574 1.6594 0.00%
2025-05-13 0 1.750 1.740 1.750 1.730 1.770 7,388,000 12,951,195 1.7530 1.646 1.637 1.646 1.627 1.665 7,854,495 1.6489 -1.13%
2025-05-12 0 1.770 1.760 1.770 1.720 1.770 9,166,000 15,988,190 1.7443 1.665 1.655 1.665 1.618 1.665 9,744,762 1.6407 3.51%
2025-05-09 0 1.710 1.700 1.710 1.680 1.720 11,846,000 20,044,650 1.6921 1.608 1.599 1.608 1.580 1.618 12,593,983 1.5916 0.00%
2025-05-08 0 1.710 1.700 1.710 1.700 1.740 4,637,129 7,966,644 1.7180 1.608 1.599 1.608 1.599 1.637 4,929,928 1.6160 -1.16%
2025-05-07 0 1.730 1.730 1.740 1.730 1.790 5,510,000 9,731,690 1.7662 1.627 1.627 1.637 1.627 1.684 5,857,914 1.6613 0.58%
2025-05-06 0 1.720 1.710 1.720 1.670 1.730 5,247,000 8,937,479 1.7034 1.618 1.608 1.618 1.571 1.627 5,578,307 1.6022 -0.58%
2025-05-02 0 1.730 1.710 1.730 1.700 1.740 1,160,000 1,996,750 1.7213 1.627 1.608 1.627 1.599 1.637 1,233,245 1.6191 0.58%
2025-04-30 0 1.720 1.720 1.730 1.690 1.730 4,952,000 8,453,630 1.7071 1.618 1.618 1.627 1.590 1.627 5,264,681 1.6057 1.78%
2025-04-29 0 1.690 1.690 1.700 1.680 1.720 8,048,000 13,687,930 1.7008 1.590 1.590 1.599 1.580 1.618 8,556,169 1.5998 -1.74%
2025-04-28 0 1.720 1.710 1.720 1.710 1.800 10,948,000 18,907,550 1.7270 1.618 1.608 1.618 1.608 1.693 11,639,282 1.6245 -3.91%
2025-04-25 0 1.790 1.780 1.790 1.780 1.870 8,054,000 14,699,520 1.8251 1.684 1.674 1.684 1.674 1.759 8,562,548 1.7167 1.13%
2025-04-24 0 1.770 1.770 1.780 1.760 1.820 2,839,000 5,055,990 1.7809 1.665 1.665 1.674 1.655 1.712 3,018,261 1.6751 -1.12%
2025-04-23 0 1.790 1.790 1.800 1.790 1.850 4,011,000 7,314,630 1.8236 1.684 1.684 1.693 1.684 1.740 4,264,264 1.7153 -2.19%
2025-04-22 0 1.830 1.830 1.840 1.780 1.840 3,096,000 5,648,620 1.8245 1.721 1.721 1.731 1.674 1.731 3,291,488 1.7161 0.55%
2025-04-17 0 1.820 1.810 1.820 1.740 1.830 9,444,000 17,023,206 1.8025 1.712 1.703 1.712 1.637 1.721 10,040,316 1.6955 4.60%
2025-04-16 0 1.740 1.730 1.740 1.690 1.770 6,806,000 11,780,430 1.7309 1.637 1.627 1.637 1.590 1.665 7,235,746 1.6281 0.58%
2025-04-15 0 1.730 1.720 1.730 1.720 1.790 4,000,512 6,992,670 1.7479 1.627 1.618 1.627 1.618 1.684 4,253,113 1.6441 -3.35%
2025-04-14 0 1.790 1.780 1.790 1.740 1.800 4,944,000 8,773,330 1.7745 1.684 1.674 1.684 1.637 1.693 5,256,175 1.6691 2.87%
2025-04-11 0 1.740 1.730 1.740 1.690 1.760 4,120,000 7,138,600 1.7327 1.637 1.627 1.637 1.590 1.655 4,380,146 1.6298 2.35%
2025-04-10 0 1.700 1.700 1.720 1.670 1.770 16,315,000 28,071,234 1.7206 1.599 1.599 1.618 1.571 1.665 17,345,166 1.6184 0.00%
2025-04-09 0 1.700 1.700 1.720 1.600 1.730 20,475,574 34,242,763 1.6724 1.599 1.599 1.618 1.505 1.627 21,768,448 1.5730 1.19%
2025-04-08 0 1.680 1.670 1.680 1.660 1.720 9,544,465 16,123,082 1.6893 1.580 1.571 1.580 1.561 1.618 10,147,124 1.5889 1.82%
2025-04-07 0 1.650 1.640 1.650 1.620 1.790 30,567,510 51,181,131 1.6744 1.552 1.543 1.552 1.524 1.684 32,497,612 1.5749 -8.84%
2025-04-03 0 1.810 1.810 1.820 1.760 1.830 8,146,000 14,710,593 1.8059 1.703 1.703 1.712 1.655 1.721 8,660,357 1.6986 0.56%
2025-04-02 0 1.800 1.780 1.800 1.770 1.820 6,663,000 11,962,958 1.7954 1.693 1.674 1.693 1.665 1.712 7,083,717 1.6888 -0.55%
2025-04-01 0 1.810 1.800 1.810 1.800 1.910 11,179,000 20,512,405 1.8349 1.703 1.693 1.703 1.693 1.797 11,884,867 1.7259 -3.21%
2025-03-31 0 1.870 1.870 1.880 1.860 1.970 9,870,321 18,606,632 1.8851 1.759 1.759 1.768 1.750 1.853 10,493,555 1.7731 -5.56%
2025-03-28 0 1.980 1.970 1.980 1.930 1.980 5,253,000 10,280,666 1.9571 1.862 1.853 1.862 1.815 1.862 5,584,686 1.8409 0.00%
2025-03-27 0 1.980 1.970 1.980 1.940 1.980 10,197,000 19,985,990 1.9600 1.862 1.853 1.862 1.825 1.862 10,840,862 1.8436 2.06%
2025-03-26 0 1.940 1.930 1.940 1.920 1.970 3,282,000 6,382,050 1.9446 1.825 1.815 1.825 1.806 1.853 3,489,233 1.8291 1.04%
2025-03-25 0 1.920 1.910 1.920 1.910 1.970 7,899,000 15,244,570 1.9299 1.806 1.797 1.806 1.797 1.853 8,397,761 1.8153 -1.54%
2025-03-24 0 1.950 1.940 1.950 1.920 1.970 2,349,000 4,551,375 1.9376 1.834 1.825 1.834 1.806 1.853 2,497,321 1.8225 0.00%
2025-03-21 0 1.950 1.940 1.950 1.930 2.010 6,767,000 13,303,790 1.9660 1.834 1.825 1.834 1.815 1.891 7,194,284 1.8492 -2.50%
2025-03-20 0 2.000 1.980 2.000 1.980 2.050 4,958,000 9,976,750 2.0123 1.881 1.862 1.881 1.862 1.928 5,271,059 1.8927 -2.91%
2025-03-19 0 2.060 2.060 2.070 2.040 2.090 2,210,000 4,552,270 2.0599 1.938 1.938 1.947 1.919 1.966 2,349,544 1.9375 -0.96%
2025-03-18 0 2.080 2.080 2.090 2.080 2.130 7,646,000 16,054,135 2.0997 1.956 1.956 1.966 1.956 2.003 8,128,786 1.9750 -0.95%
2025-03-17 0 2.100 2.100 2.110 2.040 2.120 11,453,000 24,023,360 2.0976 1.975 1.975 1.985 1.919 1.994 12,176,168 1.9730 3.96%
2025-03-14 0 2.020 2.020 2.040 1.920 2.040 6,119,250 12,148,897 1.9854 1.900 1.900 1.919 1.806 1.919 6,505,633 1.8674 4.66%
2025-03-13 0 1.930 1.930 1.940 1.900 1.970 3,802,000 7,338,945 1.9303 1.815 1.815 1.825 1.787 1.853 4,042,067 1.8156 -2.03%
2025-03-12 0 1.970 1.960 1.970 1.950 2.010 3,754,000 7,415,240 1.9753 1.853 1.844 1.853 1.834 1.891 3,991,036 1.8580 -0.51%
2025-03-11 0 1.980 1.980 1.990 1.940 2.000 3,483,000 6,862,490 1.9703 1.862 1.862 1.872 1.825 1.881 3,702,925 1.8533 -0.50%
2025-03-10 0 1.990 1.990 2.000 1.970 2.060 6,745,000 13,523,086 2.0049 1.872 1.872 1.881 1.853 1.938 7,170,895 1.8858 -1.97%
2025-03-07 0 2.030 2.030 2.040 2.030 2.140 4,649,000 9,791,157 2.1061 1.909 1.909 1.919 1.909 2.013 4,942,548 1.9810 -4.25%
2025-03-06 0 2.120 2.110 2.120 2.020 2.130 11,477,000 23,789,540 2.0728 1.994 1.985 1.994 1.900 2.003 12,201,684 1.9497 3.41%
2025-03-05 0 2.050 2.040 2.050 2.000 2.060 7,250,000 14,749,640 2.0344 1.928 1.919 1.928 1.881 1.938 7,707,781 1.9136 1.49%
2025-03-04 0 2.020 2.010 2.020 1.980 2.030 6,716,000 13,481,736 2.0074 1.900 1.891 1.900 1.862 1.909 7,140,063 1.8882 0.00%
2025-03-03 0 2.020 2.020 2.030 2.000 2.090 9,005,077 18,398,147 2.0431 1.900 1.900 1.909 1.881 1.966 9,573,678 1.9217 1.51%
2025-02-28 0 1.990 1.990 2.000 1.980 2.090 12,999,406 26,474,430 2.0366 1.872 1.872 1.881 1.862 1.966 13,820,218 1.9156 -5.24%
2025-02-27 0 2.100 2.090 2.100 2.010 2.120 13,776,000 28,495,980 2.0685 1.975 1.966 1.975 1.891 1.994 14,645,848 1.9457 2.44%
2025-02-26 0 2.050 2.040 2.050 1.930 2.070 20,730,000 41,473,470 2.0006 1.928 1.919 1.928 1.815 1.947 22,038,939 1.8818 7.89%
2025-02-25 0 1.900 1.900 1.910 1.850 1.940 23,127,562 44,046,023 1.9045 1.787 1.787 1.797 1.740 1.825 24,587,889 1.7914 0.53%
2025-02-24 0 1.890 1.890 1.900 1.750 1.930 20,790,000 38,995,303 1.8757 1.778 1.778 1.787 1.646 1.815 22,102,728 1.7643 7.39%
2025-02-21 0 1.760 1.760 1.770 1.710 1.780 4,924,000 8,604,048 1.7474 1.655 1.655 1.665 1.608 1.674 5,234,913 1.6436 1.15%
2025-02-20 0 1.740 1.740 1.750 1.740 1.800 3,228,000 5,679,580 1.7595 1.637 1.637 1.646 1.637 1.693 3,431,823 1.6550 -3.87%
2025-02-19 0 1.810 1.800 1.810 1.740 1.810 8,002,000 14,355,639 1.7940 1.703 1.693 1.703 1.637 1.703 8,507,264 1.6875 2.84%
2025-02-18 0 1.760 1.750 1.760 1.740 1.800 3,771,003 6,687,635 1.7734 1.655 1.646 1.655 1.637 1.693 4,009,113 1.6681 -1.68%
2025-02-17 0 1.790 1.780 1.790 1.770 1.840 7,866,000 14,178,224 1.8025 1.684 1.674 1.684 1.665 1.731 8,362,677 1.6954 0.00%
2025-02-14 0 1.790 1.780 1.790 1.760 1.800 2,774,451 4,948,444 1.7836 1.684 1.674 1.684 1.655 1.693 2,949,636 1.6776 2.29%
2025-02-13 0 1.750 1.750 1.770 1.740 1.830 10,316,000 18,445,720 1.7881 1.646 1.646 1.665 1.637 1.721 10,967,376 1.6819 -1.13%
2025-02-12 0 1.770 1.770 1.780 1.700 1.790 15,420,184 26,899,909 1.7445 1.665 1.665 1.674 1.599 1.684 16,393,849 1.6409 4.12%
2025-02-11 0 1.700 1.700 1.710 1.700 1.740 1,649,000 2,828,321 1.7152 1.599 1.599 1.608 1.599 1.637 1,753,122 1.6133 -1.73%
2025-02-10 0 1.730 1.730 1.750 1.700 1.780 7,004,250 12,267,232 1.7514 1.627 1.627 1.646 1.599 1.674 7,446,514 1.6474 1.17%
2025-02-07 0 1.710 1.710 1.730 1.690 1.750 5,591,390 9,652,663 1.7263 1.608 1.608 1.627 1.590 1.646 5,944,443 1.6238 0.59%
2025-02-06 0 1.700 1.700 1.710 1.650 1.720 4,849,516 8,198,247 1.6905 1.599 1.599 1.608 1.552 1.618 5,155,725 1.5901 1.19%
2025-02-05 0 1.680 1.670 1.680 1.670 1.720 2,420,000 4,086,895 1.6888 1.580 1.571 1.580 1.571 1.618 2,572,804 1.5885 -2.89%
2025-02-04 0 1.730 1.720 1.730 1.690 1.740 1,222,629 2,097,488 1.7156 1.627 1.618 1.627 1.590 1.637 1,299,829 1.6137 1.76%
2025-02-03 0 1.700 1.690 1.700 1.680 1.760 1,928,000 3,287,642 1.7052 1.599 1.590 1.599 1.580 1.655 2,049,738 1.6039 -2.30%
2025-01-28 0 1.740 1.740 1.750 1.730 1.750 265,035 461,291 1.7405 1.637 1.637 1.646 1.627 1.646 281,770 1.6371 0.00%
2025-01-27 0 1.740 1.740 1.750 1.720 1.760 2,535,000 4,410,390 1.7398 1.637 1.637 1.646 1.618 1.655 2,695,066 1.6365 1.16%
2025-01-24 0 1.720 1.720 1.740 1.720 1.750 1,895,000 3,282,740 1.7323 1.618 1.618 1.637 1.618 1.646 2,014,655 1.6294 -0.58%
2025-01-23 0 1.730 1.720 1.730 1.710 1.780 3,508,000 6,091,550 1.7365 1.627 1.618 1.627 1.608 1.674 3,729,503 1.6333 0.58%
2025-01-22 0 1.720 1.720 1.730 1.710 1.760 3,191,000 5,530,430 1.7331 1.618 1.618 1.627 1.608 1.655 3,392,487 1.6302 -1.71%
2025-01-21 0 1.750 1.740 1.750 1.750 1.810 7,096,248 12,589,440 1.7741 1.646 1.637 1.646 1.646 1.703 7,544,321 1.6687 0.57%
2025-01-20 0 1.740 1.730 1.740 1.720 1.750 2,550,000 4,424,400 1.7351 1.637 1.627 1.637 1.618 1.646 2,711,013 1.6320 1.16%
2025-01-17 0 1.720 1.710 1.720 1.670 1.730 3,499,000 5,981,480 1.7095 1.618 1.608 1.618 1.571 1.627 3,719,935 1.6080 2.38%
2025-01-16 0 1.680 1.680 1.700 1.670 1.720 2,618,312 4,452,857 1.7007 1.580 1.580 1.599 1.571 1.618 2,783,638 1.5997 1.20%
2025-01-15 0 1.660 1.650 1.670 1.630 1.680 2,623,000 4,350,568 1.6586 1.561 1.552 1.571 1.533 1.580 2,788,622 1.5601 -0.60%
2025-01-14 0 1.670 1.660 1.670 1.630 1.680 3,712,748 6,141,251 1.6541 1.571 1.561 1.571 1.533 1.580 3,947,179 1.5559 3.09%
2025-01-13 0 1.620 1.620 1.640 1.600 1.660 3,102,718 5,045,633 1.6262 1.524 1.524 1.543 1.505 1.561 3,298,631 1.5296 -1.22%
2025-01-10 0 1.640 1.640 1.650 1.620 1.670 4,745,184 7,782,111 1.6400 1.543 1.543 1.552 1.524 1.571 5,044,806 1.5426 -1.80%
2025-01-09 0 1.670 1.670 1.680 1.660 1.700 2,080,000 3,493,650 1.6796 1.571 1.571 1.580 1.561 1.599 2,211,336 1.5799 -0.60%
2025-01-08 0 1.680 1.660 1.680 1.630 1.690 7,627,000 12,674,725 1.6618 1.580 1.561 1.580 1.533 1.590 8,108,586 1.5631 0.00%
2025-01-07 0 1.680 1.680 1.690 1.660 1.700 2,588,000 4,359,970 1.6847 1.580 1.580 1.590 1.561 1.599 2,751,412 1.5846 -0.59%
2025-01-06 0 1.690 1.680 1.690 1.670 1.720 4,116,000 6,932,550 1.6843 1.590 1.580 1.590 1.571 1.618 4,375,894 1.5843 -0.59%
2025-01-03 0 1.700 1.700 1.710 1.700 1.740 3,191,000 5,484,413 1.7187 1.599 1.599 1.608 1.599 1.637 3,392,487 1.6166 0.00%
2025-01-02 0 1.700 1.700 1.710 1.690 1.800 4,946,000 8,514,440 1.7215 1.599 1.599 1.608 1.590 1.693 5,258,302 1.6192 -3.95%
2024-12-31 0 1.770 1.770 1.780 1.750 1.800 1,988,000 3,532,690 1.7770 1.665 1.665 1.674 1.646 1.693 2,113,527 1.6715 1.14%
2024-12-30 0 1.750 1.750 1.760 1.740 1.820 4,874,000 8,651,261 1.7750 1.646 1.646 1.655 1.637 1.712 5,181,755 1.6696 -1.13%
2024-12-27 0 1.770 1.760 1.770 1.710 1.790 10,515,653 18,456,554 1.7552 1.665 1.655 1.665 1.608 1.684 11,179,635 1.6509 2.91%
2024-12-24 0 1.720 1.720 1.730 1.720 1.740 2,953,000 5,105,430 1.7289 1.618 1.618 1.627 1.618 1.637 3,139,459 1.6262 0.58%
2024-12-23 0 1.710 1.710 1.720 1.690 1.730 4,067,130 6,959,473 1.7112 1.608 1.608 1.618 1.590 1.627 4,323,938 1.6095 0.59%
2024-12-20 0 1.700 1.700 1.710 1.690 1.730 5,753,000 9,793,650 1.7024 1.599 1.599 1.608 1.590 1.627 6,116,257 1.6012 -1.16%
2024-12-19 0 1.720 1.720 1.730 1.680 1.740 10,642,756 18,218,585 1.7118 1.618 1.618 1.627 1.580 1.637 11,314,764 1.6102 -1.71%
2024-12-18 0 1.750 1.750 1.760 1.740 1.780 9,893,717 17,388,606 1.7575 1.646 1.646 1.655 1.637 1.674 10,518,429 1.6532 -1.13%
2024-12-17 0 1.770 1.770 1.780 1.730 1.790 6,720,000 11,802,270 1.7563 1.665 1.665 1.674 1.627 1.684 7,144,316 1.6520 1.14%
2024-12-16 0 1.750 1.750 1.760 1.740 1.840 4,689,000 8,317,990 1.7739 1.646 1.646 1.655 1.637 1.731 4,985,074 1.6686 -3.31%
2024-12-13 0 1.810 1.800 1.810 1.790 1.870 10,723,551 19,434,248 1.8123 1.703 1.693 1.703 1.684 1.759 11,400,660 1.7047 -3.72%
2024-12-12 0 1.880 1.880 1.890 1.850 1.910 7,033,000 13,223,765 1.8802 1.768 1.768 1.778 1.740 1.797 7,477,080 1.7686 1.08%
2024-12-11 0 1.860 1.860 1.890 1.860 1.950 12,751,000 24,026,000 1.8842 1.750 1.750 1.778 1.750 1.834 13,556,127 1.7723 -0.53%
2024-12-10 0 1.870 1.860 1.870 1.870 1.990 16,638,346 32,013,420 1.9241 1.759 1.750 1.759 1.759 1.872 17,688,929 1.8098 0.54%
2024-12-09 0 1.860 1.860 1.910 1.790 1.910 16,036,074 29,541,286 1.8422 1.750 1.750 1.797 1.684 1.797 17,048,628 1.7328 1.09%
2024-12-06 0 1.840 1.840 1.850 1.790 1.860 3,899,000 7,151,960 1.8343 1.731 1.731 1.740 1.684 1.750 4,145,192 1.7254 1.66%
2024-12-05 0 1.810 1.800 1.810 1.760 1.810 4,084,598 7,276,367 1.7814 1.703 1.693 1.703 1.655 1.703 4,342,509 1.6756 1.69%
2024-12-04 0 1.780 1.780 1.800 1.780 1.850 13,807,000 24,744,119 1.7921 1.674 1.674 1.693 1.674 1.740 14,678,805 1.6857 -1.66%
2024-12-03 0 1.810 1.810 1.830 1.790 1.840 13,282,320 24,087,778 1.8135 1.703 1.703 1.721 1.684 1.731 14,120,996 1.7058 -0.55%
2024-12-02 0 1.820 1.820 1.830 1.820 1.870 12,389,400 22,647,942 1.8280 1.712 1.712 1.721 1.712 1.759 13,171,695 1.7194 -1.09%
2024-11-29 0 1.840 1.830 1.840 1.790 1.860 5,211,000 9,494,930 1.8221 1.731 1.721 1.731 1.684 1.750 5,540,034 1.7139 2.79%
2024-11-28 0 1.790 1.780 1.790 1.780 1.840 3,298,000 5,960,548 1.8073 1.684 1.674 1.684 1.674 1.731 3,506,243 1.7000 -2.19%
2024-11-27 0 1.830 1.820 1.830 1.740 1.830 4,132,500 7,362,440 1.7816 1.721 1.712 1.721 1.637 1.721 4,393,435 1.6758 3.39%
2024-11-26 0 1.770 1.760 1.770 1.760 1.810 4,850,408 8,645,538 1.7824 1.665 1.655 1.665 1.655 1.703 5,156,674 1.6766 -1.12%
2024-11-25 0 1.790 1.770 1.790 1.770 1.810 4,224,000 7,544,630 1.7861 1.684 1.665 1.684 1.665 1.703 4,490,713 1.6801 0.00%
2024-11-22 0 1.790 1.790 1.800 1.780 1.900 8,698,000 15,846,295 1.8218 1.684 1.684 1.693 1.674 1.787 9,247,211 1.7136 -4.79%
2024-11-21 0 1.880 1.880 1.890 1.870 1.910 5,625,000 10,641,884 1.8919 1.768 1.768 1.778 1.759 1.797 5,980,175 1.7795 -1.57%
2024-11-20 0 1.910 1.900 1.910 1.890 1.930 9,602,312 18,202,344 1.8956 1.797 1.787 1.797 1.778 1.815 10,208,624 1.7830 0.00%
2024-11-19 0 1.910 1.910 1.920 1.860 1.940 4,528,712 8,582,925 1.8952 1.797 1.797 1.806 1.750 1.825 4,814,665 1.7827 0.53%
2024-11-18 0 1.900 1.880 1.900 1.880 1.940 4,598,000 8,746,719 1.9023 1.787 1.768 1.787 1.768 1.825 4,888,328 1.7893 1.60%
2024-11-15 0 1.870 1.860 1.870 1.870 1.930 2,557,600 4,843,024 1.8936 1.759 1.750 1.759 1.759 1.815 2,719,093 1.7811 -2.60%
2024-11-14 0 1.920 1.900 1.920 1.890 2.010 4,635,000 8,918,910 1.9243 1.806 1.787 1.806 1.778 1.891 4,927,664 1.8100 -3.52%
2024-11-13 0 1.990 1.980 1.990 1.950 2.030 7,147,041 14,139,387 1.9784 1.872 1.862 1.872 1.834 1.909 7,598,321 1.8609 -1.97%
2024-11-12 0 2.030 2.020 2.030 2.000 2.130 5,121,787 10,546,234 2.0591 1.909 1.900 1.909 1.881 2.003 5,445,188 1.9368 -4.25%
2024-11-11 0 2.120 2.100 2.120 2.070 2.140 5,188,000 10,902,110 2.1014 1.994 1.975 1.994 1.947 2.013 5,515,582 1.9766 -2.30%
2024-11-08 0 2.170 2.170 2.180 2.140 2.270 8,881,000 19,379,750 2.1822 2.041 2.041 2.051 2.013 2.135 9,441,766 2.0526 -3.56%
2024-11-07 0 2.250 2.230 2.250 2.140 2.260 20,371,600 45,407,697 2.2290 2.116 2.098 2.116 2.013 2.126 21,657,909 2.0966 4.17%
2024-11-06 0 2.160 2.150 2.160 2.110 2.210 7,185,600 15,450,416 2.1502 2.032 2.022 2.032 1.985 2.079 7,639,315 2.0225 -1.82%
2024-11-05 0 2.200 2.190 2.200 2.090 2.200 10,275,000 22,139,610 2.1547 2.069 2.060 2.069 1.966 2.069 10,923,787 2.0267 5.77%
2024-11-04 0 2.080 2.080 2.090 2.060 2.100 5,674,400 11,767,310 2.0738 1.956 1.956 1.966 1.938 1.975 6,032,694 1.9506 -0.95%
2024-11-01 0 2.100 2.100 2.110 2.060 2.150 7,504,908 15,813,290 2.1071 1.975 1.975 1.985 1.938 2.022 7,978,785 1.9819 2.44%
2024-10-31 0 2.050 2.050 2.060 2.040 2.180 13,807,160 29,138,885 2.1104 1.928 1.928 1.938 1.919 2.051 14,678,975 1.9851 -1.44%
2024-10-30 0 2.080 2.070 2.080 2.050 2.130 5,727,000 11,964,614 2.0892 1.956 1.947 1.956 1.928 2.003 6,088,616 1.9651 0.48%
2024-10-29 0 2.070 2.060 2.070 2.070 2.200 9,484,200 20,099,339 2.1192 1.947 1.938 1.947 1.947 2.069 10,083,054 1.9934 -3.72%
2024-10-28 0 2.150 2.140 2.150 2.070 2.160 6,033,000 12,805,305 2.1225 2.022 2.013 2.022 1.947 2.032 6,413,937 1.9965 2.38%
2024-10-25 0 2.100 2.100 2.110 2.060 2.150 7,921,000 16,642,750 2.1011 1.975 1.975 1.985 1.938 2.022 8,421,150 1.9763 0.96%
2024-10-24 0 2.080 2.070 2.080 2.050 2.110 3,233,051 6,702,605 2.0732 1.956 1.947 1.956 1.928 1.985 3,437,193 1.9500 -2.35%
2024-10-23 0 2.130 2.130 2.140 2.090 2.190 12,033,600 25,696,051 2.1354 2.003 2.003 2.013 1.966 2.060 12,793,429 2.0085 -0.93%
2024-10-22 0 2.150 2.140 2.150 2.080 2.210 13,928,000 29,923,260 2.1484 2.022 2.013 2.022 1.956 2.079 14,807,446 2.0208 -1.38%
2024-10-21 0 2.180 2.180 2.190 2.180 2.340 11,184,000 25,115,900 2.2457 2.051 2.051 2.060 2.051 2.201 11,890,183 2.1123 -2.68%
2024-10-18 0 2.240 2.240 2.250 2.150 2.280 11,164,000 24,586,670 2.2023 2.107 2.107 2.116 2.022 2.145 11,868,920 2.0715 2.28%
2024-10-17 0 2.190 2.190 2.200 2.180 2.380 12,948,224 29,307,447 2.2634 2.060 2.060 2.069 2.051 2.239 13,765,804 2.1290 -6.81%
2024-10-16 0 2.350 2.340 2.350 2.260 2.390 9,225,000 21,583,980 2.3397 2.210 2.201 2.210 2.126 2.248 9,807,487 2.2008 5.38%
2024-10-15 0 2.230 2.230 2.240 2.200 2.440 11,958,500 27,601,190 2.3081 2.098 2.098 2.107 2.069 2.295 12,713,587 2.1710 -7.47%
2024-10-14 0 2.410 2.410 2.420 2.300 2.460 22,251,200 53,317,828 2.3962 2.267 2.267 2.276 2.163 2.314 23,656,191 2.2539 4.78%
2024-10-10 0 2.300 2.290 2.300 2.190 2.430 19,379,200 44,759,428 2.3097 2.163 2.154 2.163 2.060 2.286 20,602,847 2.1725 3.14%
2024-10-09 0 2.230 2.210 2.230 2.140 2.440 32,771,066 74,659,660 2.2782 2.098 2.079 2.098 2.013 2.295 34,840,305 2.1429 -4.70%
2024-10-08 0 2.340 2.340 2.360 2.220 2.900 57,728,217 145,705,951 2.5240 2.201 2.201 2.220 2.088 2.728 61,373,308 2.3741 -19.59%
2024-10-07 0 2.910 2.870 2.910 2.580 2.950 26,203,752 71,632,992 2.7337 2.737 2.700 2.737 2.427 2.775 27,858,316 2.5713 15.02%
2024-10-04 0 2.530 2.520 2.530 2.400 2.530 13,864,000 34,404,023 2.4815 2.380 2.370 2.380 2.257 2.380 14,739,404 2.3342 3.27%
2024-10-03 0 2.450 2.440 2.450 2.290 2.680 22,771,840 55,576,334 2.4406 2.304 2.295 2.304 2.154 2.521 24,209,706 2.2956 -2.39%
2024-10-02 0 2.510 2.500 2.510 2.100 2.550 41,521,992 100,082,385 2.4103 2.361 2.352 2.361 1.975 2.399 44,143,785 2.2672 18.96%
2024-09-30 0 2.110 2.110 2.140 2.050 2.250 56,317,637 120,391,658 2.1377 1.985 1.985 2.013 1.928 2.116 59,873,660 2.0108 7.11%
2024-09-27 0 1.970 1.970 1.980 1.850 1.990 41,011,424 78,225,958 1.9074 1.853 1.853 1.862 1.740 1.872 43,600,978 1.7941 8.24%
2024-09-26 0 1.820 1.810 1.820 1.600 1.830 30,022,684 52,135,475 1.7365 1.712 1.703 1.712 1.505 1.721 31,918,384 1.6334 13.04%
2024-09-25 0 1.610 1.600 1.610 1.580 1.670 18,354,388 29,911,014 1.6296 1.514 1.505 1.514 1.486 1.571 19,513,326 1.5329 2.55%
2024-09-24 0 1.570 1.560 1.570 1.480 1.580 17,099,005 26,285,767 1.5373 1.477 1.467 1.477 1.392 1.486 18,178,675 1.4460 6.08%
2024-09-23 0 1.480 1.480 1.490 1.470 1.540 10,497,778 15,726,264 1.4981 1.392 1.392 1.402 1.383 1.449 11,160,632 1.4091 0.00%
2024-09-20 0 1.480 1.480 1.490 1.450 1.510 11,285,000 16,658,822 1.4762 1.392 1.392 1.402 1.364 1.420 11,997,560 1.3885 1.37%
2024-09-19 0 1.460 1.450 1.460 1.430 1.490 13,220,000 19,324,820 1.4618 1.373 1.364 1.373 1.345 1.402 14,054,741 1.3750 4.29%
2024-09-17 0 1.430 1.430 1.440 1.430 1.460 627,000 902,590 1.4395 1.317 1.317 1.326 1.317 1.344 680,874 1.3256 -0.69%
2024-09-16 0 1.440 1.440 1.450 1.410 1.460 856,000 1,226,980 1.4334 1.326 1.326 1.335 1.298 1.344 929,551 1.3200 0.00%
2024-09-13 0 1.440 1.440 1.450 1.420 1.480 6,704,347 9,723,230 1.4503 1.326 1.326 1.335 1.308 1.363 7,280,411 1.3355 1.41%
2024-09-12 0 1.420 1.410 1.420 1.380 1.440 5,913,067 8,376,698 1.4166 1.308 1.298 1.308 1.271 1.326 6,421,141 1.3045 0.71%
2024-09-11 0 1.410 1.400 1.410 1.370 1.410 6,380,000 8,885,210 1.3927 1.298 1.289 1.298 1.262 1.298 6,928,194 1.2825 0.00%
2024-09-10 0 1.410 1.410 1.420 1.400 1.480 8,091,000 11,497,296 1.4210 1.298 1.298 1.308 1.289 1.363 8,786,210 1.3086 -5.37%
2024-09-09 0 1.490 1.470 1.490 1.430 1.500 10,120,000 14,799,969 1.4624 1.372 1.354 1.372 1.317 1.381 10,989,550 1.3467 -1.32%
2024-09-05 0 1.510 1.510 1.520 1.490 1.540 7,874,000 11,943,280 1.5168 1.391 1.391 1.400 1.372 1.418 8,550,565 1.3968 1.34%
2024-09-04 0 1.490 1.490 1.500 1.460 1.510 6,074,800 9,000,894 1.4817 1.372 1.372 1.381 1.344 1.391 6,596,770 1.3644 -1.32%
2024-09-03 0 1.510 1.500 1.510 1.490 1.580 8,655,000 13,217,410 1.5271 1.391 1.381 1.391 1.372 1.455 9,398,671 1.4063 -1.31%
2024-09-02 0 1.530 1.510 1.530 1.490 1.530 4,172,000 6,296,925 1.5093 1.409 1.391 1.409 1.372 1.409 4,530,474 1.3899 0.00%
2024-08-30 0 1.530 1.530 1.540 1.470 1.610 15,515,400 24,133,142 1.5554 1.409 1.409 1.418 1.354 1.483 16,848,543 1.4324 4.08%
2024-08-29 0 1.470 1.470 1.480 1.420 1.480 3,374,000 4,910,736 1.4555 1.354 1.354 1.363 1.308 1.363 3,663,907 1.3403 2.08%
2024-08-28 0 1.440 1.440 1.450 1.420 1.510 10,165,000 14,734,517 1.4495 1.326 1.326 1.335 1.308 1.391 11,038,416 1.3348 -4.64%
2024-08-27 0 1.510 1.500 1.510 1.440 1.520 5,660,000 8,371,660 1.4791 1.391 1.381 1.391 1.326 1.400 6,146,329 1.3621 0.67%
2024-08-26 0 1.500 1.500 1.510 1.440 1.520 12,709,530 18,770,447 1.4769 1.381 1.381 1.391 1.326 1.400 13,801,582 1.3600 0.67%
2024-08-23 0 1.490 1.490 1.500 1.450 1.500 5,415,000 8,005,838 1.4785 1.372 1.372 1.381 1.335 1.381 5,880,278 1.3615 -0.67%
2024-08-22 0 1.500 1.500 1.510 1.470 1.550 4,598,000 6,880,785 1.4965 1.381 1.381 1.391 1.354 1.427 4,993,078 1.3781 -1.96%
2024-08-21 0 1.530 1.530 1.540 1.530 1.590 3,233,000 4,984,750 1.5418 1.409 1.409 1.418 1.409 1.464 3,510,792 1.4198 -3.77%
2024-08-20 0 1.590 1.580 1.590 1.580 1.680 3,715,600 5,972,666 1.6075 1.464 1.455 1.464 1.455 1.547 4,034,859 1.4803 -3.64%
2024-08-19 0 1.650 1.640 1.650 1.590 1.660 5,657,200 9,230,690 1.6317 1.519 1.510 1.519 1.464 1.529 6,143,289 1.5026 4.43%
2024-08-16 0 1.580 1.580 1.590 1.580 1.650 5,935,000 9,574,840 1.6133 1.455 1.455 1.464 1.455 1.519 6,444,958 1.4856 -1.86%
2024-08-15 0 1.610 1.600 1.610 1.600 1.650 2,787,721 4,521,530 1.6219 1.483 1.473 1.483 1.473 1.519 3,027,253 1.4936 0.62%
2024-08-14 0 1.600 1.590 1.600 1.580 1.620 2,227,400 3,560,750 1.5986 1.473 1.464 1.473 1.455 1.492 2,418,787 1.4721 0.00%
2024-08-13 0 1.600 1.580 1.600 1.550 1.610 3,203,800 5,044,454 1.5745 1.473 1.455 1.473 1.427 1.483 3,479,083 1.4499 0.00%
2024-08-12 0 1.600 1.580 1.600 1.550 1.620 2,756,492 4,367,542 1.5845 1.473 1.455 1.473 1.427 1.492 2,993,341 1.4591 -0.62%
2024-08-09 0 1.610 1.600 1.610 1.600 1.690 5,361,000 8,825,590 1.6463 1.483 1.473 1.483 1.473 1.556 5,821,638 1.5160 1.26%
2024-08-08 0 1.590 1.590 1.610 1.530 1.620 6,200,000 9,812,195 1.5826 1.464 1.464 1.483 1.409 1.492 6,732,728 1.4574 0.63%
2024-08-07 0 1.580 1.580 1.590 1.560 1.610 2,795,000 4,408,330 1.5772 1.455 1.455 1.464 1.437 1.483 3,035,157 1.4524 0.64%
2024-08-06 0 1.570 1.570 1.580 1.540 1.600 4,774,000 7,482,444 1.5673 1.446 1.446 1.455 1.418 1.473 5,184,201 1.4433 0.64%
2024-08-05 0 1.560 1.550 1.560 1.510 1.580 6,535,940 10,063,577 1.5397 1.437 1.427 1.437 1.391 1.455 7,097,533 1.4179 1.30%
2024-08-02 0 1.540 1.530 1.540 1.520 1.550 5,296,600 8,127,974 1.5346 1.418 1.409 1.418 1.400 1.427 5,751,704 1.4131 -1.28%
2024-08-01 0 1.560 1.550 1.560 1.540 1.630 4,967,000 7,744,060 1.5591 1.437 1.427 1.437 1.418 1.501 5,393,784 1.4357 -3.11%
2024-07-31 0 1.610 1.600 1.610 1.530 1.610 7,507,000 11,909,539 1.5865 1.483 1.473 1.483 1.409 1.483 8,152,031 1.4609 3.87%
2024-07-30 0 1.550 1.550 1.570 1.550 1.620 5,118,000 8,063,445 1.5755 1.427 1.427 1.446 1.427 1.492 5,557,758 1.4508 -4.32%
2024-07-29 0 1.620 1.610 1.620 1.570 1.630 3,349,483 5,361,921 1.6008 1.492 1.483 1.492 1.446 1.501 3,637,284 1.4742 0.62%
2024-07-26 0 1.610 1.610 1.620 1.580 1.640 4,127,000 6,637,870 1.6084 1.483 1.483 1.492 1.455 1.510 4,481,608 1.4811 0.62%
2024-07-25 0 1.600 1.590 1.600 1.570 1.660 4,281,000 6,875,220 1.6060 1.473 1.464 1.473 1.446 1.529 4,648,840 1.4789 -3.03%
2024-07-24 0 1.650 1.640 1.650 1.600 1.670 7,718,400 12,642,444 1.6380 1.519 1.510 1.519 1.473 1.538 8,381,595 1.5084 -0.60%
2024-07-23 0 1.660 1.650 1.660 1.650 1.740 4,058,000 6,869,960 1.6929 1.529 1.519 1.529 1.519 1.602 4,406,679 1.5590 -3.49%
2024-07-22 0 1.720 1.710 1.720 1.700 1.820 8,199,000 14,263,670 1.7397 1.584 1.575 1.584 1.565 1.676 8,903,490 1.6020 -4.97%
2024-07-19 0 1.810 1.810 1.820 1.790 1.930 6,133,000 11,370,442 1.8540 1.667 1.667 1.676 1.648 1.777 6,659,971 1.7073 -4.74%
2024-07-18 0 1.900 1.900 1.910 1.880 1.930 2,350,150 4,480,686 1.9066 1.750 1.750 1.759 1.731 1.777 2,552,084 1.7557 0.53%
2024-07-17 0 1.890 1.890 1.910 1.880 1.960 3,635,000 6,977,890 1.9196 1.740 1.740 1.759 1.731 1.805 3,947,333 1.7677 0.00%
2024-07-16 0 1.890 1.870 1.890 1.870 1.920 2,981,753 5,618,120 1.8842 1.740 1.722 1.740 1.722 1.768 3,237,957 1.7351 -0.53%
2024-07-15 0 1.900 1.880 1.900 1.870 1.950 1,951,000 3,686,379 1.8895 1.750 1.731 1.750 1.722 1.796 2,118,638 1.7400 0.00%
2024-07-12 0 1.900 1.900 1.910 1.860 1.940 3,325,800 6,353,258 1.9103 1.750 1.750 1.759 1.713 1.786 3,611,566 1.7591 2.70%
2024-07-11 0 1.850 1.840 1.850 1.810 1.870 4,885,800 8,976,448 1.8373 1.704 1.694 1.704 1.667 1.722 5,305,607 1.6919 0.00%
2024-07-10 0 1.850 1.840 1.850 1.830 1.890 2,509,000 4,665,658 1.8596 1.704 1.694 1.704 1.685 1.740 2,724,583 1.7124 -0.54%
2024-07-09 0 1.860 1.850 1.860 1.850 1.910 2,497,000 4,672,451 1.8712 1.713 1.704 1.713 1.704 1.759 2,711,552 1.7232 -1.06%
2024-07-08 0 1.880 1.870 1.880 1.860 2.000 3,899,202 7,383,244 1.8935 1.731 1.722 1.731 1.713 1.842 4,234,237 1.7437 -6.00%
2024-07-05 0 2.000 2.000 2.010 2.000 2.060 1,220,000 2,468,490 2.0234 1.842 1.842 1.851 1.842 1.897 1,324,827 1.8633 -1.96%
2024-07-04 0 2.040 2.020 2.040 2.010 2.050 3,053,000 6,208,090 2.0334 1.879 1.860 1.879 1.851 1.888 3,315,326 1.8725 0.99%
2024-07-03 0 2.020 2.020 2.030 1.970 2.070 5,484,353 11,059,197 2.0165 1.860 1.860 1.869 1.814 1.906 5,955,590 1.8569 2.54%
2024-07-02 0 1.970 1.970 1.980 1.950 2.080 7,266,492 14,596,157 2.0087 1.814 1.814 1.823 1.796 1.915 7,890,857 1.8498 0.51%
2024-06-28 0 1.960 1.960 1.970 1.950 2.020 2,481,690 4,925,194 1.9846 1.805 1.805 1.814 1.796 1.860 2,694,926 1.8276 -1.51%
2024-06-27 0 1.990 1.980 1.990 1.980 2.070 2,115,000 4,238,997 2.0043 1.833 1.823 1.833 1.823 1.906 2,296,729 1.8457 -1.97%
2024-06-26 0 2.030 2.030 2.040 1.980 2.040 2,694,000 5,436,795 2.0181 1.869 1.869 1.879 1.823 1.879 2,925,479 1.8584 1.00%
2024-06-25 0 2.120 2.120 2.140 2.100 2.190 9,203,000 19,771,429 2.1484 1.851 1.851 1.868 1.833 1.912 10,540,680 1.8757 -0.93%
2024-06-24 0 2.140 2.130 2.140 2.060 2.140 3,396,000 7,165,548 2.1100 1.868 1.860 1.868 1.799 1.868 3,889,617 1.8422 1.42%
2024-06-21 0 2.110 2.100 2.110 2.080 2.170 20,177,500 42,588,759 2.1107 1.842 1.833 1.842 1.816 1.895 23,110,351 1.8428 -2.31%
2024-06-20 0 2.160 2.150 2.160 2.150 2.250 3,775,000 8,209,500 2.1747 1.886 1.877 1.886 1.877 1.964 4,323,706 1.8987 -4.00%
2024-06-19 0 2.250 2.230 2.250 2.150 2.250 7,123,000 15,780,120 2.2154 1.964 1.947 1.964 1.877 1.964 8,158,346 1.9342 5.14%
2024-06-18 0 2.140 2.140 2.150 2.140 2.260 6,580,000 14,313,830 2.1754 1.868 1.868 1.877 1.868 1.973 7,536,420 1.8993 -2.73%
2024-06-17 0 2.200 2.200 2.210 2.200 2.250 4,237,000 9,450,409 2.2304 1.921 1.921 1.930 1.921 1.964 4,852,859 1.9474 -1.79%
2024-06-14 0 2.240 2.240 2.260 2.190 2.310 7,574,500 17,098,516 2.2574 1.956 1.956 1.973 1.912 2.017 8,675,473 1.9709 0.90%
2024-06-13 0 2.220 2.220 2.230 2.160 2.290 7,539,000 16,586,035 2.2000 1.938 1.938 1.947 1.886 1.999 8,634,813 1.9208 -2.63%
2024-06-12 0 2.280 2.260 2.280 2.210 2.320 6,327,800 14,398,008 2.2754 1.991 1.973 1.991 1.930 2.026 7,247,562 1.9866 0.00%
2024-06-11 0 2.280 2.280 2.290 2.200 2.360 11,684,000 26,377,160 2.2575 1.991 1.991 1.999 1.921 2.061 13,382,299 1.9710 -2.98%
2024-06-07 0 2.350 2.350 2.360 2.300 2.370 6,041,000 14,130,676 2.3391 2.052 2.052 2.061 2.008 2.069 6,919,075 2.0423 2.62%
2024-06-06 0 2.290 2.280 2.290 2.190 2.340 15,665,000 35,635,293 2.2748 1.999 1.991 1.999 1.912 2.043 17,941,948 1.9861 0.88%
2024-06-05 0 2.270 2.260 2.270 2.210 2.320 10,306,000 23,289,661 2.2598 1.982 1.973 1.982 1.930 2.026 11,804,003 1.9730 -1.30%
2024-06-04 0 2.300 2.280 2.300 2.210 2.400 16,851,000 39,056,368 2.3177 2.008 1.991 2.008 1.930 2.095 19,300,336 2.0236 3.14%
2024-06-03 0 2.230 2.220 2.230 2.070 2.230 17,780,000 38,466,339 2.1635 1.947 1.938 1.947 1.807 1.947 20,364,368 1.8889 5.69%
2024-05-31 0 2.110 2.110 2.120 2.070 2.160 12,706,072 26,975,621 2.1230 1.842 1.842 1.851 1.807 1.886 14,552,932 1.8536 -0.47%
2024-05-30 0 2.120 2.120 2.130 2.060 2.200 16,238,000 34,401,100 2.1186 1.851 1.851 1.860 1.799 1.921 18,598,235 1.8497 -2.75%
2024-05-29 0 2.180 2.180 2.190 2.120 2.220 10,096,100 22,024,709 2.1815 1.903 1.903 1.912 1.851 1.938 11,563,594 1.9047 0.46%
2024-05-28 0 2.170 2.160 2.170 2.080 2.240 17,666,000 38,008,733 2.1515 1.895 1.886 1.895 1.816 1.956 20,233,798 1.8785 0.93%
2024-05-27 0 2.150 2.140 2.150 2.060 2.160 9,230,000 19,544,546 2.1175 1.877 1.868 1.877 1.799 1.886 10,571,604 1.8488 2.38%
2024-05-24 0 2.100 2.090 2.100 2.070 2.160 14,298,000 30,070,007 2.1031 1.833 1.825 1.833 1.807 1.886 16,376,251 1.8362 -1.87%
2024-05-23 0 2.140 2.130 2.140 2.110 2.230 13,500,000 29,023,989 2.1499 1.868 1.860 1.868 1.842 1.947 15,462,260 1.8771 -4.04%
2024-05-22 0 2.230 2.220 2.230 2.140 2.360 22,160,920 50,315,859 2.2705 1.947 1.938 1.947 1.868 2.061 25,382,066 1.9823 4.21%
2024-05-21 0 2.140 2.130 2.140 2.090 2.170 16,353,509 34,818,294 2.1291 1.868 1.860 1.868 1.825 1.895 18,730,533 1.8589 0.47%
2024-05-20 0 2.130 2.130 2.150 2.080 2.240 45,036,000 96,768,270 2.1487 1.860 1.860 1.877 1.816 1.956 51,582,098 1.8760 -2.29%
2024-05-17 0 2.180 2.180 2.190 1.990 2.190 52,312,000 109,984,804 2.1025 1.903 1.903 1.912 1.737 1.912 59,915,683 1.8357 7.39%
2024-05-16 0 2.030 2.020 2.030 1.930 2.080 37,942,001 76,779,162 2.0236 1.772 1.764 1.772 1.685 1.816 43,456,968 1.7668 7.98%
2024-05-14 0 1.880 1.870 1.880 1.830 1.950 13,605,211 25,363,041 1.8642 1.641 1.633 1.641 1.598 1.703 15,582,763 1.6276 -1.57%
2024-05-13 0 1.910 1.900 1.910 1.840 1.930 17,458,000 32,972,300 1.8887 1.668 1.659 1.668 1.606 1.685 19,995,565 1.6490 0.00%
2024-05-10 0 1.910 1.910 1.920 1.760 1.920 35,485,930 65,547,153 1.8471 1.668 1.668 1.676 1.537 1.676 40,643,901 1.6127 7.30%
2024-05-09 0 1.780 1.770 1.780 1.710 1.800 18,115,525 32,006,471 1.7668 1.554 1.545 1.554 1.493 1.572 20,748,663 1.5426 3.49%
2024-05-08 0 1.720 1.710 1.720 1.710 1.850 11,265,000 19,752,579 1.7534 1.502 1.493 1.502 1.493 1.615 12,902,397 1.5309 -7.03%
2024-05-07 0 1.850 1.840 1.850 1.820 1.900 15,062,000 28,046,649 1.8621 1.615 1.606 1.615 1.589 1.659 17,251,300 1.6258 1.09%
2024-05-06 0 1.830 1.820 1.830 1.770 1.890 11,357,578 20,602,204 1.8140 1.598 1.589 1.598 1.545 1.650 13,008,431 1.5838 -3.17%
2024-05-03 0 1.890 1.890 1.900 1.850 1.950 4,602,016 8,682,303 1.8866 1.650 1.650 1.659 1.615 1.703 5,270,931 1.6472 1.07%
2024-05-02 0 1.870 1.860 1.870 1.700 1.920 6,149,508 11,322,450 1.8412 1.633 1.624 1.633 1.484 1.676 7,043,355 1.6075 10.65%
2024-04-30 0 1.690 1.680 1.690 1.670 1.800 30,271,360 51,689,472 1.7075 1.476 1.467 1.476 1.458 1.572 34,671,380 1.4908 -5.06%
2024-04-29 0 1.780 1.770 1.780 1.650 1.810 28,710,000 50,663,767 1.7647 1.554 1.545 1.554 1.441 1.580 32,883,072 1.5407 7.88%
2024-04-26 0 1.650 1.640 1.650 1.530 1.650 27,946,000 44,416,773 1.5894 1.441 1.432 1.441 1.336 1.441 32,008,023 1.3877 8.55%
2024-04-25 0 1.520 1.510 1.520 1.470 1.560 9,051,000 13,771,821 1.5216 1.327 1.318 1.327 1.283 1.362 10,366,586 1.3285 -0.65%
2024-04-24 0 1.530 1.520 1.530 1.430 1.540 17,877,204 26,562,250 1.4858 1.336 1.327 1.336 1.249 1.345 20,475,701 1.2973 1.32%
2024-04-23 0 1.510 1.510 1.520 1.490 1.530 5,979,000 9,038,350 1.5117 1.318 1.318 1.327 1.301 1.336 6,848,063 1.3198 0.67%
2024-04-22 0 1.500 1.500 1.510 1.480 1.590 11,592,250 17,708,004 1.5276 1.310 1.310 1.318 1.292 1.388 13,277,213 1.3337 -3.85%
2024-04-19 0 1.560 1.550 1.560 1.550 1.590 4,944,000 7,715,860 1.5607 1.362 1.353 1.362 1.353 1.388 5,662,623 1.3626 -0.64%
2024-04-18 0 1.570 1.570 1.580 1.550 1.600 3,398,000 5,352,904 1.5753 1.371 1.371 1.379 1.353 1.397 3,891,908 1.3754 0.00%
2024-04-17 0 1.570 1.570 1.580 1.550 1.620 4,547,500 7,185,714 1.5801 1.371 1.371 1.379 1.353 1.414 5,208,491 1.3796 0.64%
2024-04-16 0 1.560 1.560 1.570 1.540 1.630 8,499,892 13,438,341 1.5810 1.362 1.362 1.371 1.345 1.423 9,735,373 1.3804 0.00%
2024-04-15 0 1.560 1.560 1.570 1.550 1.620 14,182,063 22,321,386 1.5739 1.362 1.362 1.371 1.353 1.414 16,243,462 1.3742 -4.29%
2024-04-12 0 1.630 1.630 1.640 1.620 1.670 6,692,200 10,972,478 1.6396 1.423 1.423 1.432 1.414 1.458 7,664,928 1.4315 -2.40%
2024-04-11 0 1.670 1.670 1.680 1.620 1.710 10,848,000 18,084,746 1.6671 1.458 1.458 1.467 1.414 1.493 12,424,785 1.4555 -2.91%
2024-04-10 0 1.720 1.720 1.730 1.720 1.770 3,904,000 6,794,730 1.7405 1.502 1.502 1.510 1.502 1.545 4,471,456 1.5196 -1.71%
2024-04-09 0 1.750 1.750 1.760 1.730 1.770 12,155,000 21,273,972 1.7502 1.528 1.528 1.537 1.510 1.545 13,921,760 1.5281 -0.57%
2024-04-08 0 1.760 1.750 1.760 1.700 1.770 11,287,303 19,136,151 1.6954 1.537 1.528 1.537 1.484 1.545 12,927,941 1.4802 4.76%
2024-04-05 0 1.680 1.680 1.690 1.640 1.750 3,011,062 5,062,314 1.6812 1.467 1.467 1.476 1.432 1.528 3,448,728 1.4679 -4.55%
2024-04-03 0 1.760 1.760 1.770 1.700 1.790 21,644,578 37,840,565 1.7483 1.537 1.537 1.545 1.484 1.563 24,790,673 1.5264 1.15%
2024-04-02 0 1.740 1.730 1.740 1.720 1.780 23,237,000 40,880,830 1.7593 1.519 1.510 1.519 1.502 1.554 26,614,557 1.5360 0.00%
2024-03-28 0 1.740 1.730 1.740 1.730 1.780 5,584,000 9,790,739 1.7534 1.519 1.510 1.519 1.510 1.554 6,395,649 1.5308 0.00%
2024-03-27 0 1.740 1.740 1.750 1.730 1.820 10,388,307 18,309,225 1.7625 1.519 1.519 1.528 1.510 1.589 11,898,274 1.5388 -4.92%
2024-03-26 0 1.830 1.810 1.830 1.820 1.920 5,776,276 10,807,938 1.8711 1.598 1.580 1.598 1.589 1.676 6,615,872 1.6336 -1.61%
2024-03-25 0 1.860 1.840 1.860 1.810 1.900 2,523,064 4,684,733 1.8568 1.624 1.606 1.624 1.580 1.659 2,889,798 1.6211 1.09%
2024-03-22 0 1.840 1.820 1.840 1.800 1.860 3,801,677 6,911,238 1.8179 1.606 1.589 1.606 1.572 1.624 4,354,260 1.5872 -2.65%
2024-03-21 0 1.890 1.880 1.890 1.850 1.930 1,907,000 3,600,370 1.8880 1.650 1.641 1.650 1.615 1.685 2,184,187 1.6484 3.85%
2024-03-20 0 1.820 1.820 1.830 1.820 1.910 2,755,300 5,072,405 1.8410 1.589 1.589 1.598 1.589 1.668 3,155,790 1.6073 -3.70%
2024-03-19 0 1.890 1.880 1.890 1.870 1.910 1,613,005 3,044,081 1.8872 1.650 1.641 1.650 1.633 1.668 1,847,459 1.6477 0.00%
2024-03-18 0 1.890 1.890 1.900 1.860 1.940 2,479,600 4,678,321 1.8867 1.650 1.650 1.659 1.624 1.694 2,840,016 1.6473 -2.58%
2024-03-15 0 1.940 1.930 1.940 1.880 1.960 2,711,000 5,214,985 1.9236 1.694 1.685 1.694 1.641 1.711 3,105,051 1.6795 -0.51%
2024-03-14 0 1.950 1.950 1.960 1.940 2.040 2,539,258 5,086,805 2.0033 1.703 1.703 1.711 1.694 1.781 2,908,346 1.7490 0.00%
2024-03-13 0 1.950 1.950 1.960 1.950 2.010 2,536,000 4,997,557 1.9706 1.703 1.703 1.711 1.703 1.755 2,904,614 1.7206 -3.47%
2024-03-12 0 2.020 2.010 2.020 1.890 2.040 3,808,368 7,565,860 1.9866 1.764 1.755 1.764 1.650 1.781 4,361,924 1.7345 7.45%
2024-03-11 0 1.880 1.880 1.890 1.840 1.920 2,727,000 5,121,847 1.8782 1.641 1.641 1.650 1.606 1.676 3,123,376 1.6398 -1.05%
2024-03-08 0 1.900 1.900 1.910 1.860 1.920 3,466,000 6,551,766 1.8903 1.659 1.659 1.668 1.624 1.676 3,969,792 1.6504 1.60%
2024-03-07 0 1.870 1.840 1.870 1.830 1.920 9,841,024 18,380,469 1.8677 1.633 1.606 1.633 1.598 1.676 11,271,442 1.6307 -2.09%
2024-03-06 0 1.910 1.890 1.910 1.850 1.920 10,574,500 20,086,634 1.8995 1.668 1.650 1.668 1.615 1.676 12,111,531 1.6585 1.06%
2024-03-05 0 1.890 1.870 1.890 1.860 1.920 12,559,000 23,783,644 1.8938 1.650 1.633 1.650 1.624 1.676 14,384,483 1.6534 -2.07%
2024-03-04 0 1.930 1.900 1.930 1.900 2.000 11,086,000 21,376,203 1.9282 1.685 1.659 1.685 1.659 1.746 12,697,378 1.6835 -2.53%
2024-03-01 0 1.980 1.980 2.000 1.980 2.080 4,795,000 9,684,779 2.0198 1.729 1.729 1.746 1.729 1.816 5,491,966 1.7634 -1.49%
2024-02-29 0 2.010 2.010 2.030 2.010 2.110 15,012,000 30,499,135 2.0317 1.755 1.755 1.772 1.755 1.842 17,194,033 1.7738 -3.83%
2024-02-28 0 2.090 2.070 2.090 2.080 2.220 7,539,000 16,192,330 2.1478 1.825 1.807 1.825 1.816 1.938 8,634,813 1.8752 -4.13%
2024-02-27 0 2.180 2.160 2.180 2.120 2.190 6,597,000 14,230,248 2.1571 1.903 1.886 1.903 1.851 1.912 7,555,891 1.8833 -0.46%
2024-02-26 0 2.190 2.160 2.190 1.980 2.260 23,904,000 51,184,015 2.1412 1.912 1.886 1.912 1.729 1.973 27,378,508 1.8695 11.17%
2024-02-23 0 1.970 1.960 1.970 1.900 1.990 6,064,000 11,891,690 1.9610 1.720 1.711 1.720 1.659 1.737 6,945,418 1.7122 3.14%
2024-02-22 0 1.910 1.910 1.920 1.860 1.920 6,384,000 12,008,630 1.8811 1.668 1.668 1.676 1.624 1.676 7,311,931 1.6423 0.53%
2024-02-21 0 1.900 1.880 1.900 1.770 1.940 6,232,000 11,785,970 1.8912 1.659 1.641 1.659 1.545 1.694 7,137,837 1.6512 5.56%
2024-02-20 0 1.800 1.790 1.800 1.770 1.830 4,455,000 8,015,210 1.7991 1.572 1.563 1.572 1.545 1.598 5,102,546 1.5708 1.69%
2024-02-19 0 1.770 1.760 1.770 1.740 1.810 4,097,000 7,260,910 1.7723 1.545 1.537 1.545 1.519 1.580 4,692,509 1.5473 -2.75%
2024-02-16 0 1.820 1.800 1.820 1.640 1.820 2,790,000 4,941,350 1.7711 1.589 1.572 1.589 1.432 1.589 3,195,534 1.5463 10.98%
2024-02-15 0 1.640 1.620 1.640 1.600 1.650 974,000 1,577,510 1.6196 1.432 1.414 1.432 1.397 1.441 1,115,573 1.4141 -1.20%
2024-02-14 0 1.660 1.650 1.660 1.600 1.710 1,465,000 2,374,797 1.6210 1.449 1.441 1.449 1.397 1.493 1,677,941 1.4153 -1.78%
2024-02-09 0 1.690 1.680 1.700 1.670 1.750 698,000 1,177,790 1.6874 1.476 1.467 1.484 1.458 1.528 799,456 1.4732 -3.98%
2024-02-08 0 1.760 1.760 1.770 1.700 1.780 3,177,000 5,536,850 1.7428 1.537 1.537 1.545 1.484 1.554 3,638,785 1.5216 2.33%
2024-02-07 0 1.720 1.720 1.740 1.710 1.810 3,320,000 5,798,306 1.7465 1.502 1.502 1.519 1.493 1.580 3,802,570 1.5248 -4.44%
2024-02-06 0 1.800 1.780 1.800 1.670 1.810 10,971,900 19,344,207 1.7631 1.572 1.554 1.572 1.458 1.580 12,566,694 1.5393 7.78%
2024-02-05 0 1.670 1.660 1.670 1.620 1.750 7,936,000 13,161,150 1.6584 1.458 1.449 1.458 1.414 1.528 9,089,518 1.4479 -3.47%
2024-02-02 0 1.730 1.710 1.730 1.700 1.920 8,672,000 15,378,040 1.7733 1.510 1.493 1.510 1.484 1.676 9,932,497 1.5483 -2.26%
2024-02-01 0 1.770 1.760 1.770 1.640 1.800 12,499,771 21,702,856 1.7363 1.545 1.537 1.545 1.432 1.572 14,316,645 1.5159 -3.28%
2024-01-31 0 1.830 1.790 1.830 1.780 1.900 7,140,000 13,133,659 1.8394 1.598 1.563 1.598 1.554 1.659 8,177,817 1.6060 -0.54%
2024-01-30 0 1.840 1.840 1.860 1.830 1.950 9,503,444 17,686,085 1.8610 1.606 1.606 1.624 1.598 1.703 10,884,794 1.6248 -6.12%
2024-01-29 0 1.960 1.940 1.960 1.940 2.050 10,370,102 20,479,437 1.9749 1.711 1.694 1.711 1.694 1.790 11,877,423 1.7242 0.51%
2024-01-26 0 1.950 1.950 1.960 1.930 2.000 13,602,016 26,759,644 1.9673 1.703 1.703 1.711 1.685 1.746 15,579,104 1.7177 0.00%
2024-01-25 0 1.950 1.940 1.950 1.810 1.950 14,362,311 27,206,995 1.8943 1.703 1.694 1.703 1.580 1.703 16,449,910 1.6539 4.84%
2024-01-24 0 1.860 1.830 1.860 1.760 1.900 9,693,500 17,615,860 1.8173 1.624 1.598 1.624 1.537 1.659 11,102,475 1.5867 1.64%
2024-01-23 0 1.830 1.820 1.830 1.750 1.900 9,332,988 17,087,177 1.8308 1.598 1.589 1.598 1.528 1.659 10,689,562 1.5985 -0.54%
2024-01-22 0 1.840 1.830 1.840 1.830 1.970 2,377,850 4,418,649 1.8583 1.606 1.598 1.606 1.598 1.720 2,723,477 1.6224 -6.12%
2024-01-19 0 1.960 1.940 1.960 1.920 2.060 3,926,000 7,740,296 1.9715 1.711 1.694 1.711 1.676 1.799 4,496,654 1.7213 -4.85%
2024-01-18 0 2.060 2.050 2.060 2.010 2.070 2,720,362 5,545,556 2.0385 1.799 1.790 1.799 1.755 1.807 3,115,774 1.7798 1.48%
2024-01-17 0 2.030 2.010 2.030 2.000 2.070 4,957,000 10,046,058 2.0266 1.772 1.755 1.772 1.746 1.807 5,677,513 1.7694 -2.40%
2024-01-16 0 2.080 2.080 2.100 2.030 2.140 3,111,000 6,493,580 2.0873 1.816 1.816 1.833 1.772 1.868 3,563,192 1.8224 -1.89%
2024-01-15 0 2.120 2.120 2.130 2.100 2.240 2,947,000 6,375,980 2.1635 1.851 1.851 1.860 1.833 1.956 3,375,354 1.8890 -5.78%
2024-01-12 0 2.250 2.240 2.250 2.220 2.300 1,638,000 3,702,285 2.2602 1.964 1.956 1.964 1.938 2.008 1,876,087 1.9734 0.00%
2024-01-11 0 2.250 2.240 2.250 2.240 2.330 1,098,000 2,499,481 2.2764 1.964 1.956 1.964 1.956 2.034 1,257,597 1.9875 -2.17%
2024-01-10 0 2.300 2.300 2.310 2.250 2.330 4,076,000 9,409,037 2.3084 2.008 2.008 2.017 1.964 2.034 4,668,457 2.0154 -0.86%
2024-01-09 0 2.320 2.300 2.320 2.230 2.320 2,682,602 6,122,221 2.2822 2.026 2.008 2.026 1.947 2.026 3,072,525 1.9926 1.75%
2024-01-08 0 2.280 2.260 2.280 2.180 2.280 2,883,526 6,417,455 2.2256 1.991 1.973 1.991 1.903 1.991 3,302,654 1.9431 0.44%
2024-01-05 0 2.270 2.250 2.270 2.110 2.270 17,298,945 37,942,209 2.1933 1.982 1.964 1.982 1.842 1.982 19,813,391 1.9150 5.58%
2024-01-04 0 2.150 2.140 2.150 1.960 2.200 55,210,000 114,738,460 2.0782 1.877 1.868 1.877 1.711 1.921 63,234,915 1.8145 -2.27%
2024-01-03 0 2.200 2.200 2.220 2.190 2.500 18,715,000 43,284,950 2.3128 1.921 1.921 1.938 1.912 2.183 21,435,273 2.0193 -12.00%
2024-01-02 0 2.500 2.480 2.500 2.490 2.550 5,273,000 13,249,185 2.5126 2.183 2.165 2.183 2.174 2.226 6,039,444 2.1938 -2.72%
2023-12-29 0 2.570 2.570 2.580 2.540 2.690 4,252,000 11,004,210 2.5880 2.244 2.244 2.253 2.218 2.349 4,870,039 2.2596 -2.28%
2023-12-28 0 2.630 2.610 2.620 2.530 2.650 2,107,000 5,515,903 2.6179 2.296 2.279 2.288 2.209 2.314 2,413,258 2.2857 3.95%
2023-12-27 0 2.530 2.510 2.530 2.420 2.530 2,153,000 5,362,560 2.4907 2.209 2.191 2.209 2.113 2.209 2,465,944 2.1746 2.02%
2023-12-22 0 2.480 2.450 2.480 2.430 2.510 2,749,500 6,801,255 2.4736 2.165 2.139 2.165 2.122 2.191 3,149,147 2.1597 2.48%
2023-12-21 0 2.420 2.420 2.430 2.380 2.450 579,000 1,397,610 2.4138 2.113 2.113 2.122 2.078 2.139 663,159 2.1075 -0.41%
2023-12-20 0 2.430 2.430 2.450 2.350 2.480 2,266,997 5,536,942 2.4424 2.122 2.122 2.139 2.052 2.165 2,596,511 2.1325 1.67%
2023-12-19 0 2.390 2.370 2.390 2.290 2.400 3,211,000 7,567,170 2.3566 2.087 2.069 2.087 1.999 2.095 3,677,727 2.0576 2.14%
2023-12-18 0 2.340 2.340 2.350 2.330 2.410 1,915,000 4,550,110 2.3760 2.043 2.043 2.052 2.034 2.104 2,193,350 2.0745 -1.27%
2023-12-15 0 2.370 2.350 2.370 2.290 2.400 2,550,461 6,042,176 2.3691 2.069 2.052 2.069 1.999 2.095 2,921,177 2.0684 4.41%
2023-12-14 0 2.270 2.270 2.280 2.230 2.310 2,318,500 5,240,995 2.2605 1.982 1.982 1.991 1.947 2.017 2,655,500 1.9736 1.79%
2023-12-13 0 2.230 2.230 2.240 2.230 2.410 3,359,000 7,644,550 2.2758 1.947 1.947 1.956 1.947 2.104 3,847,239 1.9870 -7.85%
2023-12-12 0 2.420 2.420 2.430 2.360 2.510 2,776,000 6,796,540 2.4483 2.113 2.113 2.122 2.061 2.191 3,179,499 2.1376 2.11%
2023-12-11 0 2.370 2.350 2.370 2.320 2.450 1,169,090 2,767,553 2.3673 2.069 2.052 2.069 2.026 2.139 1,339,020 2.0668 -1.66%
2023-12-08 0 2.410 2.400 2.410 2.390 2.510 3,309,000 8,048,375 2.4323 2.104 2.095 2.104 2.087 2.191 3,789,972 2.1236 -4.37%
2023-12-07 0 2.520 2.520 2.540 2.470 2.560 2,213,000 5,574,320 2.5189 2.200 2.200 2.218 2.157 2.235 2,534,665 2.1992 -1.18%
2023-12-06 0 2.550 2.550 2.560 2.420 2.580 4,869,995 12,293,398 2.5243 2.226 2.226 2.235 2.113 2.253 5,577,861 2.2040 3.24%
2023-12-05 0 2.470 2.460 2.470 2.430 2.530 1,890,000 4,672,728 2.4723 2.157 2.148 2.157 2.122 2.209 2,164,716 2.1586 -1.59%
2023-12-04 0 2.510 2.500 2.510 2.480 2.560 1,393,000 3,495,986 2.5097 2.191 2.183 2.191 2.165 2.235 1,595,476 2.1912 -2.33%
2023-12-01 0 2.570 2.550 2.570 2.540 2.620 1,592,000 4,096,710 2.5733 2.244 2.226 2.244 2.218 2.288 1,823,401 2.2467 -1.91%
2023-11-30 0 2.620 2.620 2.630 2.550 2.640 2,879,794 7,511,427 2.6083 2.288 2.288 2.296 2.226 2.305 3,298,379 2.2773 0.00%
2023-11-29 0 2.620 2.620 2.630 2.520 2.630 2,167,000 5,569,769 2.5703 2.288 2.288 2.296 2.200 2.296 2,481,979 2.2441 0.00%
2023-11-28 0 2.620 2.580 2.620 2.550 2.690 5,142,000 13,438,759 2.6135 2.288 2.253 2.288 2.226 2.349 5,889,403 2.2819 -3.68%
2023-11-27 0 2.720 2.720 2.760 2.690 2.840 1,970,000 5,379,124 2.7305 2.375 2.375 2.410 2.349 2.480 2,256,345 2.3840 -3.89%
2023-11-24 0 2.830 2.810 2.830 2.780 2.890 1,487,000 4,197,029 2.8225 2.471 2.453 2.471 2.427 2.523 1,703,139 2.4643 -1.05%
2023-11-23 0 2.860 2.800 2.870 2.570 2.860 2,427,000 6,701,860 2.7614 2.497 2.445 2.506 2.244 2.497 2,779,771 2.4109 8.33%
2023-11-22 0 2.640 2.640 2.650 2.620 2.680 1,123,000 2,976,978 2.6509 2.305 2.305 2.314 2.288 2.340 1,286,231 2.3145 -1.12%
2023-11-21 0 2.670 2.640 2.670 2.610 2.720 3,904,500 10,445,536 2.6753 2.331 2.305 2.331 2.279 2.375 4,472,029 2.3357 4.71%
2023-11-20 0 2.550 2.540 2.550 2.530 2.620 694,100 1,774,949 2.5572 2.226 2.218 2.226 2.209 2.288 794,989 2.2327 -0.39%
2023-11-17 0 2.560 2.540 2.560 2.510 2.610 1,845,060 4,684,458 2.5389 2.235 2.218 2.235 2.191 2.279 2,113,244 2.2167 -1.54%
2023-11-16 0 2.600 2.590 2.600 2.580 2.680 2,379,000 6,233,370 2.6202 2.270 2.261 2.270 2.253 2.340 2,724,794 2.2876 -1.89%
2023-11-15 0 2.650 2.630 2.650 2.500 2.650 3,606,902 9,304,381 2.5796 2.314 2.296 2.314 2.183 2.314 4,131,174 2.2522 6.43%
2023-11-14 0 2.490 2.490 2.500 2.440 2.560 4,979,000 12,399,485 2.4904 2.174 2.174 2.183 2.130 2.235 5,702,710 2.1743 -2.35%
2023-11-13 0 2.550 2.530 2.550 2.390 2.550 4,705,474 11,747,385 2.4965 2.226 2.209 2.226 2.087 2.226 5,389,427 2.1797 3.66%
2023-11-10 0 2.460 2.460 2.470 2.400 2.520 4,771,257 11,714,297 2.4552 2.148 2.148 2.157 2.095 2.200 5,464,771 2.1436 -1.20%
2023-11-09 0 2.490 2.490 2.510 2.490 2.640 1,476,644 3,739,105 2.5322 2.174 2.174 2.191 2.174 2.305 1,691,278 2.2108 -4.96%
2023-11-08 0 2.620 2.590 2.620 2.550 2.650 2,473,000 6,414,770 2.5939 2.288 2.261 2.288 2.226 2.314 2,832,457 2.2647 1.16%
2023-11-07 0 2.590 2.570 2.590 2.530 2.650 3,610,252 9,273,997 2.5688 2.261 2.244 2.261 2.209 2.314 4,135,011 2.2428 -2.26%
2023-11-06 0 2.650 2.640 2.650 2.600 2.720 5,051,000 13,368,160 2.6466 2.314 2.305 2.314 2.270 2.375 5,785,176 2.3108 2.71%
2023-11-03 0 2.580 2.580 2.600 2.550 2.610 1,371,000 3,543,810 2.5848 2.253 2.253 2.270 2.226 2.279 1,570,278 2.2568 -1.15%
2023-11-02 0 2.610 2.590 2.610 2.590 2.660 708,000 1,851,553 2.6152 2.279 2.261 2.279 2.261 2.322 810,910 2.2833 0.38%
2023-11-01 0 2.600 2.600 2.610 2.600 2.730 947,000 2,484,816 2.6239 2.270 2.270 2.279 2.270 2.384 1,084,649 2.2909 -2.62%
2023-10-31 0 2.670 2.670 2.680 2.620 2.720 1,147,270 3,057,513 2.6650 2.331 2.331 2.340 2.288 2.375 1,314,029 2.3268 -1.48%
2023-10-30 0 2.710 2.690 2.710 2.640 2.770 3,234,000 8,721,665 2.6969 2.366 2.349 2.366 2.305 2.418 3,704,070 2.3546 0.74%
2023-10-27 0 2.690 2.690 2.710 2.610 2.760 2,372,000 6,410,565 2.7026 2.349 2.349 2.366 2.279 2.410 2,716,776 2.3596 2.67%
2023-10-26 0 2.620 2.620 2.630 2.570 2.770 6,024,900 15,861,895 2.6327 2.288 2.288 2.296 2.244 2.418 6,900,635 2.2986 -3.32%
2023-10-25 0 2.710 2.700 2.710 2.630 2.730 3,574,000 9,616,909 2.6908 2.366 2.357 2.366 2.296 2.384 4,093,490 2.3493 5.04%
2023-10-24 0 2.580 2.570 2.580 2.520 2.640 4,815,438 12,493,066 2.5944 2.253 2.244 2.253 2.200 2.305 5,515,374 2.2651 -1.90%
2023-10-20 0 2.630 2.620 2.630 2.550 2.740 5,028,600 13,224,969 2.6300 2.296 2.288 2.296 2.226 2.392 5,759,520 2.2962 2.33%
2023-10-19 0 2.570 2.560 2.570 2.440 2.700 13,426,828 34,012,984 2.5332 2.244 2.235 2.244 2.130 2.357 15,378,452 2.2117 -2.65%
2023-10-18 0 2.640 2.630 2.640 2.570 2.850 6,036,216 15,852,723 2.6263 2.305 2.296 2.305 2.244 2.488 6,913,595 2.2930 -5.71%
2023-10-17 0 2.800 2.760 2.800 2.660 2.910 13,623,000 37,428,297 2.7474 2.445 2.410 2.445 2.322 2.541 15,603,138 2.3988 -1.06%
2023-10-16 0 2.830 2.820 2.850 2.800 2.910 1,306,000 3,716,810 2.8459 2.471 2.462 2.488 2.445 2.541 1,495,830 2.4848 -1.74%
2023-10-13 0 2.880 2.880 2.890 2.840 3.010 2,153,000 6,271,277 2.9128 2.515 2.515 2.523 2.480 2.628 2,465,944 2.5432 -3.68%
2023-10-12 0 2.990 2.980 2.990 2.980 3.140 2,163,000 6,574,952 3.0397 2.611 2.602 2.611 2.602 2.742 2,477,398 2.6540 -1.32%
2023-10-11 0 3.030 3.030 3.060 3.010 3.090 2,797,073 8,490,458 3.0355 2.645 2.645 2.672 2.628 2.698 3,203,635 2.6503 0.00%
2023-10-10 0 3.030 3.010 3.030 3.010 3.150 1,057,000 3,219,035 3.0454 2.645 2.628 2.645 2.628 2.750 1,210,638 2.6590 -2.26%
2023-10-09 0 3.100 3.070 3.100 3.030 3.120 1,044,000 3,200,830 3.0659 2.707 2.680 2.707 2.645 2.724 1,195,748 2.6768 -0.96%
2023-10-06 0 3.130 3.110 3.130 3.100 3.180 531,484 1,660,069 3.1235 2.733 2.715 2.733 2.707 2.776 608,737 2.7271 0.97%
2023-10-05 0 3.100 3.070 3.100 3.080 3.200 638,000 1,982,055 3.1067 2.707 2.680 2.707 2.689 2.794 730,735 2.7124 -0.64%
2023-10-04 0 3.120 3.090 3.120 3.090 3.230 812,650 2,532,337 3.1161 2.724 2.698 2.724 2.698 2.820 930,771 2.7207 -1.89%
2023-10-03 0 3.180 3.170 3.180 3.140 3.270 1,134,520 3,622,773 3.1932 2.776 2.768 2.776 2.742 2.855 1,299,425 2.7880 -2.75%
2023-09-29 0 3.270 3.210 3.270 3.130 3.270 741,000 2,379,922 3.2118 2.855 2.803 2.855 2.733 2.855 848,706 2.8042 4.81%
2023-09-28 0 3.120 3.090 3.120 3.080 3.160 998,000 3,102,154 3.1084 2.724 2.698 2.724 2.689 2.759 1,143,062 2.7139 0.65%
2023-09-27 0 3.100 3.100 3.110 3.100 3.180 994,760 3,102,443 3.1188 2.707 2.707 2.715 2.707 2.776 1,139,351 2.7230 -0.96%
2023-09-26 0 3.130 3.120 3.140 3.090 3.190 894,493 2,806,613 3.1377 2.733 2.724 2.742 2.698 2.785 1,024,510 2.7395 -0.63%
2023-09-25 0 3.150 3.130 3.150 3.080 3.270 1,151,859 3,621,823 3.1443 2.750 2.733 2.750 2.689 2.855 1,319,285 2.7453 -1.56%
2023-09-22 0 3.200 3.200 3.230 3.080 3.260 772,000 2,457,435 3.1832 2.794 2.794 2.820 2.689 2.846 884,212 2.7792 1.91%
2023-09-21 0 3.140 3.140 3.160 3.140 3.260 1,301,500 4,170,375 3.2043 2.742 2.742 2.759 2.742 2.846 1,490,676 2.7976 -0.95%
2023-09-20 0 3.170 3.150 3.170 3.130 3.240 477,000 1,514,260 3.1745 2.768 2.750 2.768 2.733 2.829 546,333 2.7717 -0.63%
2023-09-19 0 3.190 3.170 3.190 3.110 3.270 1,639,000 5,184,500 3.1632 2.785 2.768 2.785 2.715 2.855 1,877,233 2.7618 -1.24%
2023-09-18 0 3.230 3.230 3.240 3.050 3.250 4,809,809 15,162,738 3.1525 2.820 2.820 2.829 2.663 2.838 5,508,927 2.7524 1.57%
2023-09-15 0 3.230 3.220 3.230 3.190 3.360 4,850,500 15,735,860 3.2442 2.776 2.768 2.776 2.742 2.888 5,642,884 2.7886 -2.42%
2023-09-14 0 3.310 3.290 3.310 3.250 3.330 1,033,000 3,394,175 3.2857 2.845 2.828 2.845 2.794 2.862 1,201,752 2.8244 0.61%
2023-09-13 0 3.290 3.290 3.310 3.280 3.380 1,135,000 3,787,242 3.3368 2.828 2.828 2.845 2.819 2.905 1,320,415 2.8682 -0.30%
2023-09-12 0 3.300 3.280 3.300 3.200 3.330 1,443,000 4,732,240 3.2794 2.837 2.819 2.837 2.751 2.862 1,678,730 2.8189 0.61%
2023-09-11 0 3.280 3.280 3.290 3.230 3.380 1,444,126 4,716,560 3.2660 2.819 2.819 2.828 2.776 2.905 1,680,040 2.8074 -3.24%
2023-09-07 0 3.390 3.380 3.390 3.370 3.560 4,428,000 15,138,305 3.4188 2.914 2.905 2.914 2.897 3.060 5,151,364 2.9387 -1.74%
2023-09-06 0 3.450 3.430 3.450 3.180 3.470 4,239,400 14,299,015 3.3729 2.966 2.948 2.966 2.733 2.983 4,931,954 2.8993 6.48%
2023-09-05 0 3.240 3.230 3.240 3.210 3.340 1,414,627 4,613,209 3.2611 2.785 2.776 2.785 2.759 2.871 1,645,722 2.8032 -2.70%
2023-09-04 0 3.330 3.320 3.340 3.190 3.370 7,851,000 26,021,898 3.3145 2.862 2.854 2.871 2.742 2.897 9,133,549 2.8490 8.12%
2023-08-31 0 3.080 3.080 3.100 3.040 3.220 3,445,000 10,656,805 3.0934 2.648 2.648 2.665 2.613 2.768 4,007,779 2.6590 -2.22%
2023-08-30 0 3.150 3.140 3.160 3.150 3.330 1,521,000 4,880,599 3.2088 2.708 2.699 2.716 2.708 2.862 1,769,472 2.7582 -3.08%
2023-08-29 0 3.250 3.220 3.250 3.190 3.270 5,034,000 16,216,689 3.2214 2.794 2.768 2.794 2.742 2.811 5,856,361 2.7691 1.88%
2023-08-28 0 3.190 3.190 3.200 3.150 3.400 3,370,000 10,947,983 3.2487 2.742 2.742 2.751 2.708 2.923 3,920,527 2.7925 -3.04%
2023-08-25 0 3.290 3.270 3.290 3.200 3.350 1,832,111 6,024,513 3.2883 2.828 2.811 2.828 2.751 2.880 2,131,407 2.8265 1.54%
2023-08-24 0 3.240 3.240 3.250 3.160 3.330 2,756,000 8,938,570 3.2433 2.785 2.785 2.794 2.716 2.862 3,206,224 2.7879 1.25%
2023-08-23 0 3.200 3.190 3.230 3.160 3.350 1,222,000 3,939,140 3.2235 2.751 2.742 2.776 2.716 2.880 1,421,627 2.7709 -3.32%
2023-08-22 0 3.310 3.310 3.320 3.270 3.410 1,690,000 5,580,835 3.3023 2.845 2.845 2.854 2.811 2.931 1,966,081 2.8386 0.00%
2023-08-21 0 3.310 3.310 3.340 3.230 3.450 5,623,000 18,857,230 3.3536 2.845 2.845 2.871 2.776 2.966 6,541,580 2.8827 -2.65%
2023-08-18 0 3.400 3.390 3.400 3.380 3.570 985,000 3,394,809 3.4465 2.923 2.914 2.923 2.905 3.069 1,145,911 2.9625 -2.30%
2023-08-17 0 3.480 3.480 3.490 3.430 3.530 446,000 1,560,660 3.4992 2.991 2.991 3.000 2.948 3.034 518,859 3.0079 -1.42%
2023-08-16 0 3.530 3.510 3.530 3.420 3.560 1,238,000 4,345,464 3.5101 3.034 3.017 3.034 2.940 3.060 1,440,241 3.0172 0.86%
2023-08-15 0 3.500 3.500 3.510 3.400 3.560 3,344,884 11,654,241 3.4842 3.009 3.009 3.017 2.923 3.060 3,891,308 2.9949 -1.13%
2023-08-14 0 3.540 3.520 3.540 3.350 3.580 2,989,000 10,437,490 3.4920 3.043 3.026 3.043 2.880 3.077 3,477,287 3.0016 0.57%
2023-08-11 0 3.520 3.510 3.520 3.390 3.560 2,611,000 9,125,530 3.4950 3.026 3.017 3.026 2.914 3.060 3,037,536 3.0043 1.15%
2023-08-10 0 3.480 3.470 3.480 3.460 3.610 1,289,000 4,520,580 3.5070 2.991 2.983 2.991 2.974 3.103 1,499,573 3.0146 -3.60%
2023-08-09 0 3.610 3.600 3.610 3.490 3.620 1,179,000 4,210,360 3.5711 3.103 3.094 3.103 3.000 3.112 1,371,603 3.0697 1.40%
2023-08-08 0 3.560 3.550 3.560 3.530 3.650 1,228,000 4,393,258 3.5776 3.060 3.052 3.060 3.034 3.137 1,428,608 3.0752 -2.73%
2023-08-07 0 3.660 3.640 3.660 3.610 3.770 2,330,518 8,508,423 3.6509 3.146 3.129 3.146 3.103 3.241 2,711,234 3.1382 -2.40%
2023-08-04 0 3.750 3.710 3.750 3.660 3.850 1,502,376 5,613,421 3.7364 3.223 3.189 3.223 3.146 3.309 1,747,806 3.2117 -0.27%
2023-08-03 0 3.760 3.750 3.760 3.730 3.890 2,922,701 11,111,095 3.8017 3.232 3.223 3.232 3.206 3.344 3,400,157 3.2678 -1.57%
2023-08-02 0 3.820 3.810 3.820 3.770 3.970 4,303,488 16,488,234 3.8314 3.284 3.275 3.284 3.241 3.413 5,006,511 3.2934 1.06%
2023-08-01 0 3.780 3.780 3.800 3.770 4.010 1,730,274 6,684,840 3.8635 3.249 3.249 3.266 3.241 3.447 2,012,934 3.3209 -4.79%
2023-07-31 0 3.970 3.950 3.970 3.950 4.100 3,352,000 13,443,324 4.0105 3.413 3.395 3.413 3.395 3.524 3,899,587 3.4474 2.06%
2023-07-28 0 3.890 3.890 3.900 3.690 3.920 5,153,000 19,712,309 3.8254 3.344 3.344 3.352 3.172 3.370 5,994,801 3.2882 2.37%
2023-07-27 0 3.800 3.760 3.800 3.710 3.830 1,550,000 5,837,684 3.7662 3.266 3.232 3.266 3.189 3.292 1,803,210 3.2374 1.60%
2023-07-26 0 3.740 3.720 3.740 3.670 3.800 1,288,500 4,802,266 3.7270 3.215 3.198 3.215 3.155 3.266 1,498,991 3.2037 0.00%
2023-07-25 0 3.740 3.720 3.740 3.490 3.770 4,184,259 15,352,252 3.6690 3.215 3.198 3.215 3.000 3.241 4,867,805 3.1538 10.98%
2023-07-24 0 3.370 3.360 3.370 3.350 3.500 2,764,500 9,353,440 3.3834 2.897 2.888 2.897 2.880 3.009 3,216,112 2.9083 -3.71%
2023-07-21 0 3.500 3.490 3.500 3.480 3.620 1,028,508 3,634,461 3.5337 3.009 3.000 3.009 2.991 3.112 1,196,526 3.0375 -3.05%
2023-07-20 0 3.610 3.590 3.610 3.570 3.680 2,223,000 7,955,595 3.5788 3.103 3.086 3.103 3.069 3.163 2,586,152 3.0762 2.27%
2023-07-19 0 3.530 3.530 3.540 3.430 3.570 2,419,000 8,509,054 3.5176 3.034 3.034 3.043 2.948 3.069 2,814,171 3.0236 1.73%
2023-07-18 0 3.470 3.460 3.470 3.420 3.520 2,715,000 9,410,897 3.4663 2.983 2.974 2.983 2.940 3.026 3,158,526 2.9795 -1.14%
2023-07-14 0 3.510 3.500 3.510 3.450 3.530 2,499,000 8,758,693 3.5049 3.017 3.009 3.017 2.966 3.034 2,907,240 3.0127 0.57%
2023-07-13 0 3.490 3.470 3.490 3.470 3.550 1,438,000 5,056,785 3.5165 3.000 2.983 3.000 2.983 3.052 1,672,913 3.0227 0.58%
2023-07-12 0 3.470 3.450 3.470 3.430 3.620 1,917,000 6,668,393 3.4786 2.983 2.966 2.983 2.948 3.112 2,230,164 2.9901 -1.42%
2023-07-11 0 3.520 3.510 3.520 3.510 3.670 6,407,000 23,009,145 3.5913 3.026 3.017 3.026 3.017 3.155 7,453,656 3.0870 -1.68%
2023-07-10 0 3.580 3.580 3.600 3.520 3.700 3,022,334 10,904,732 3.6080 3.077 3.077 3.094 3.026 3.180 3,516,066 3.1014 -2.19%
2023-07-07 0 3.660 3.630 3.660 3.600 3.710 901,500 3,288,637 3.6480 3.146 3.120 3.146 3.094 3.189 1,048,770 3.1357 -0.27%
2023-07-06 0 3.670 3.670 3.680 3.610 3.760 1,443,000 5,294,410 3.6690 3.155 3.155 3.163 3.103 3.232 1,678,730 3.1538 -1.61%
2023-07-05 0 3.730 3.730 3.750 3.680 3.780 1,127,000 4,215,800 3.7407 3.206 3.206 3.223 3.163 3.249 1,311,108 3.2154 -0.53%
2023-07-04 0 3.750 3.740 3.750 3.730 3.820 1,154,000 4,324,300 3.7472 3.223 3.215 3.223 3.206 3.284 1,342,519 3.2210 0.27%
2023-07-03 0 3.740 3.730 3.740 3.700 3.790 866,000 3,245,597 3.7478 3.215 3.206 3.215 3.180 3.258 1,007,471 3.2215 1.91%
2023-06-30 0 3.670 3.670 3.680 3.670 3.780 2,749,000 10,208,629 3.7136 3.155 3.155 3.163 3.155 3.249 3,198,080 3.1921 -2.13%
2023-06-29 0 3.750 3.730 3.750 3.730 3.950 1,214,638 4,600,253 3.7873 3.223 3.206 3.223 3.206 3.395 1,413,063 3.2555 -3.10%
2023-06-28 0 3.870 3.850 3.880 3.800 3.910 3,220,000 12,437,300 3.8625 3.327 3.309 3.335 3.266 3.361 3,746,023 3.3201 -1.28%
2023-06-27 0 4.070 4.050 4.070 3.960 4.100 1,474,450 5,983,005 4.0578 3.370 3.353 3.370 3.278 3.394 1,780,955 3.3594 2.78%
2023-06-26 0 3.960 3.960 3.970 3.940 4.100 1,688,054 6,737,734 3.9914 3.278 3.278 3.287 3.262 3.394 2,038,963 3.3045 -0.25%
2023-06-23 0 3.970 3.970 3.980 3.920 4.020 688,000 2,722,910 3.9577 3.287 3.287 3.295 3.245 3.328 831,020 3.2766 -1.00%
2023-06-21 0 4.010 4.000 4.010 3.920 4.100 4,583,592 18,378,959 4.0097 3.320 3.312 3.320 3.245 3.394 5,536,418 3.3196 -1.47%
2023-06-20 0 4.070 4.060 4.070 4.060 4.220 6,336,500 26,060,925 4.1128 3.370 3.361 3.370 3.361 3.494 7,653,717 3.4050 -3.10%
2023-06-19 0 4.200 4.180 4.200 4.040 4.210 2,498,000 10,312,709 4.1284 3.477 3.461 3.477 3.345 3.485 3,017,278 3.4179 1.20%
2023-06-16 0 4.150 4.150 4.180 4.080 4.250 9,641,168 40,127,503 4.1621 3.436 3.436 3.461 3.378 3.519 11,645,351 3.4458 -1.66%
2023-06-15 0 4.220 4.220 4.230 4.020 4.230 12,990,000 53,880,168 4.1478 3.494 3.494 3.502 3.328 3.502 15,690,330 3.4340 3.69%
2023-06-14 0 4.070 4.070 4.090 3.960 4.180 12,993,000 52,693,670 4.0555 3.370 3.370 3.386 3.278 3.461 15,693,954 3.3576 -0.97%
2023-06-13 0 4.110 4.100 4.110 3.880 4.160 20,579,600 83,439,952 4.0545 3.403 3.394 3.403 3.212 3.444 24,857,638 3.3567 -0.24%
2023-06-12 0 4.120 4.120 4.130 3.920 4.140 12,492,500 50,780,815 4.0649 3.411 3.411 3.419 3.245 3.427 15,089,411 3.3653 1.73%
2023-06-09 0 4.050 4.030 4.050 4.020 4.350 19,301,186 80,290,272 4.1599 3.353 3.336 3.353 3.328 3.601 23,313,471 3.4439 1.25%
2023-06-08 0 4.000 3.990 4.000 3.740 4.090 14,163,000 55,982,198 3.9527 3.312 3.303 3.312 3.096 3.386 17,107,171 3.2724 6.67%
2023-06-07 0 3.750 3.740 3.750 3.750 3.950 11,401,000 43,546,531 3.8195 3.105 3.096 3.105 3.105 3.270 13,771,013 3.1622 -2.34%
2023-06-06 0 3.840 3.810 3.840 3.750 3.970 8,220,250 31,765,297 3.8643 3.179 3.154 3.179 3.105 3.287 9,929,056 3.1992 2.95%
2023-06-05 0 3.730 3.700 3.730 3.670 3.820 5,199,000 19,386,518 3.7289 3.088 3.063 3.088 3.038 3.163 6,279,756 3.0871 -1.84%
2023-06-02 0 3.800 3.780 3.800 3.580 3.890 3,643,000 13,849,802 3.8018 3.146 3.129 3.146 2.964 3.221 4,400,298 3.1475 7.34%
2023-06-01 0 3.540 3.520 3.540 3.470 3.680 7,966,000 28,259,278 3.5475 2.931 2.914 2.931 2.873 3.047 9,621,953 2.9370 0.85%
2023-05-31 0 3.510 3.510 3.580 3.510 3.650 14,119,000 50,191,019 3.5549 2.906 2.906 2.964 2.906 3.022 17,054,024 2.9431 -2.77%
2023-05-30 0 3.610 3.610 3.620 3.400 3.700 12,852,914 45,782,202 3.5620 2.989 2.989 2.997 2.815 3.063 15,524,747 2.9490 0.00%
2023-05-29 0 3.610 3.610 3.620 3.470 3.980 13,274,000 48,487,450 3.6528 2.989 2.989 2.997 2.873 3.295 16,033,368 3.0242 -6.23%
2023-05-25 0 3.850 3.850 3.870 3.830 4.080 7,161,280 28,208,511 3.9390 3.187 3.187 3.204 3.171 3.378 8,649,950 3.2611 -0.26%
2023-05-24 0 3.860 3.860 3.870 3.860 4.070 6,858,500 26,970,320 3.9324 3.196 3.196 3.204 3.196 3.370 8,284,229 3.2556 -4.22%
2023-05-23 0 4.030 4.030 4.050 4.020 4.180 4,954,241 20,259,996 4.0894 3.336 3.336 3.353 3.328 3.461 5,984,117 3.3856 -4.05%
2023-05-22 0 4.200 4.200 4.210 4.150 4.270 1,906,000 8,013,403 4.2043 3.477 3.477 3.485 3.436 3.535 2,302,215 3.4807 0.96%
2023-05-19 0 4.160 4.140 4.160 4.010 4.260 6,753,500 27,559,733 4.0808 3.444 3.427 3.444 3.320 3.527 8,157,402 3.3785 0.97%
2023-05-18 0 4.120 4.120 4.130 4.100 4.260 2,780,630 11,546,444 4.1525 3.411 3.411 3.419 3.394 3.527 3,358,661 3.4378 -2.14%
2023-05-17 0 4.210 4.210 4.220 4.170 4.380 14,545,643 61,943,308 4.2585 3.485 3.485 3.494 3.452 3.626 17,569,357 3.5256 -0.47%
2023-05-16 0 4.230 4.220 4.230 4.200 4.390 2,268,500 9,679,415 4.2669 3.502 3.494 3.502 3.477 3.634 2,740,070 3.5325 -3.64%
2023-05-15 0 4.390 4.380 4.390 4.290 4.500 6,097,000 26,956,135 4.4212 3.634 3.626 3.634 3.552 3.726 7,364,430 3.6603 0.92%
2023-05-12 0 4.350 4.340 4.350 4.310 4.540 8,321,000 36,599,320 4.3984 3.601 3.593 3.601 3.568 3.759 10,050,750 3.6415 -3.55%
2023-05-11 0 4.510 4.500 4.510 4.340 4.540 10,312,000 46,118,830 4.4723 3.734 3.726 3.734 3.593 3.759 12,455,634 3.7026 -0.22%
2023-05-10 0 4.520 4.520 4.540 4.420 4.580 5,071,740 22,854,385 4.5062 3.742 3.742 3.759 3.659 3.792 6,126,041 3.7307 0.44%
2023-05-09 0 4.500 4.500 4.510 4.410 4.660 10,370,500 47,663,880 4.5961 3.726 3.726 3.734 3.651 3.858 12,526,295 3.8051 -0.44%
2023-05-08 0 4.520 4.500 4.520 4.280 4.540 7,280,660 32,185,537 4.4207 3.742 3.726 3.742 3.543 3.759 8,794,146 3.6599 2.03%
2023-05-05 0 4.430 4.430 4.440 4.350 4.500 6,966,000 30,992,640 4.4491 3.668 3.668 3.676 3.601 3.726 8,414,076 3.6834 -1.56%
2023-05-04 0 4.500 4.480 4.500 4.320 4.590 11,640,008 52,814,202 4.5373 3.726 3.709 3.726 3.577 3.800 14,059,705 3.7564 6.13%
2023-05-03 0 4.240 4.230 4.240 4.180 4.300 4,664,983 19,624,302 4.2067 3.510 3.502 3.510 3.461 3.560 5,634,729 3.4827 -1.40%
2023-05-02 0 4.300 4.260 4.300 4.250 4.550 3,112,500 13,539,600 4.3501 3.560 3.527 3.560 3.519 3.767 3,759,519 3.6014 -5.08%
2023-04-28 0 4.530 4.530 4.550 4.530 4.650 6,128,132 28,330,954 4.6231 3.750 3.750 3.767 3.750 3.850 7,402,034 3.8275 -1.31%
2023-04-27 0 4.590 4.570 4.590 4.440 4.660 10,054,500 46,084,579 4.5835 3.800 3.783 3.800 3.676 3.858 12,144,606 3.7947 0.88%
2023-04-26 0 4.550 4.540 4.550 4.410 4.600 17,969,320 81,878,159 4.5566 3.767 3.759 3.767 3.651 3.808 21,704,739 3.7724 2.02%
2023-04-25 0 4.460 4.460 4.480 4.330 4.610 21,066,500 95,331,486 4.5253 3.692 3.692 3.709 3.585 3.817 25,445,754 3.7465 -1.33%
2023-04-24 0 4.520 4.510 4.530 4.370 4.650 23,093,000 104,209,660 4.5126 3.742 3.734 3.750 3.618 3.850 27,893,518 3.7360 1.57%
2023-04-21 0 4.450 4.450 4.480 4.430 4.620 6,072,585 27,364,340 4.5062 3.684 3.684 3.709 3.668 3.825 7,334,940 3.7307 -1.55%
2023-04-20 0 4.520 4.520 4.530 4.360 4.780 26,283,138 121,712,083 4.6308 3.742 3.742 3.750 3.610 3.957 31,746,814 3.8338 -1.31%
2023-04-19 0 4.580 4.580 4.610 4.490 4.770 30,308,395 141,453,044 4.6671 3.792 3.792 3.817 3.717 3.949 36,608,832 3.8639 1.10%
2023-04-18 0 4.530 4.530 4.550 4.400 4.720 23,382,136 106,879,709 4.5710 3.750 3.750 3.767 3.643 3.908 28,242,759 3.7843 2.95%
2023-04-17 0 4.400 4.370 4.400 4.370 4.520 7,580,997 33,588,721 4.4306 3.643 3.618 3.643 3.618 3.742 9,156,917 3.6681 -2.65%
2023-04-14 0 4.520 4.490 4.520 4.310 4.550 20,474,808 91,936,019 4.4902 3.742 3.717 3.742 3.568 3.767 24,731,062 3.7174 4.87%
2023-04-13 0 4.310 4.310 4.350 3.810 4.450 25,687,949 107,464,133 4.1834 3.568 3.568 3.601 3.154 3.684 31,027,899 3.4635 11.95%
2023-04-12 0 3.850 3.840 3.850 3.720 3.910 10,900,324 41,857,421 3.8400 3.187 3.179 3.187 3.080 3.237 13,166,257 3.1791 0.79%
2023-04-11 0 3.820 3.790 3.820 3.540 3.870 17,335,066 65,526,847 3.7800 3.163 3.138 3.163 2.931 3.204 20,938,638 3.1295 11.37%
2023-04-06 0 3.430 3.420 3.430 3.380 3.500 1,289,632 4,423,267 3.4299 2.840 2.831 2.840 2.798 2.898 1,557,718 2.8396 -3.11%
2023-04-04 0 3.540 3.530 3.540 3.380 3.580 6,092,000 21,547,430 3.5370 2.931 2.922 2.931 2.798 2.964 7,358,390 2.9283 0.00%
2023-04-03 0 3.540 3.500 3.540 3.400 3.560 6,895,000 24,169,290 3.5053 2.931 2.898 2.931 2.815 2.947 8,328,316 2.9021 2.61%
2023-03-31 0 3.450 3.430 3.450 3.350 3.500 6,626,168 22,917,239 3.4586 2.856 2.840 2.856 2.773 2.898 8,003,600 2.8634 2.99%
2023-03-30 0 3.350 3.350 3.360 3.180 3.380 4,515,500 14,781,500 3.2735 2.773 2.773 2.782 2.633 2.798 5,454,171 2.7101 3.40%
2023-03-29 0 3.240 3.230 3.240 3.110 3.250 4,566,000 14,460,128 3.1669 2.682 2.674 2.682 2.575 2.691 5,515,169 2.6219 -2.11%
2023-03-28 0 3.310 3.300 3.310 3.200 3.330 4,402,000 14,403,780 3.2721 2.740 2.732 2.740 2.649 2.757 5,317,077 2.7090 0.00%
2023-03-27 0 3.310 3.300 3.310 3.270 3.490 3,190,000 10,581,110 3.3170 2.740 2.732 2.740 2.707 2.889 3,853,130 2.7461 -1.49%
2023-03-24 0 3.360 3.350 3.360 3.330 3.430 1,877,940 6,364,633 3.3892 2.782 2.773 2.782 2.757 2.840 2,268,322 2.8059 -2.04%
2023-03-23 0 3.430 3.420 3.430 3.310 3.450 3,113,000 10,570,145 3.3955 2.840 2.831 2.840 2.740 2.856 3,760,123 2.8111 3.00%
2023-03-22 0 3.330 3.320 3.330 3.320 3.380 5,281,000 17,636,075 3.3395 2.757 2.749 2.757 2.749 2.798 6,378,802 2.7648 1.83%
2023-03-21 0 3.270 3.270 3.280 3.250 3.310 3,221,500 10,565,410 3.2797 2.707 2.707 2.716 2.691 2.740 3,891,178 2.7152 2.51%
2023-03-20 0 3.190 3.180 3.190 3.140 3.220 1,988,000 6,322,855 3.1805 2.641 2.633 2.641 2.600 2.666 2,401,261 2.6331 0.63%
2023-03-17 0 3.170 3.170 3.190 3.080 3.250 1,973,215 6,288,126 3.1867 2.624 2.624 2.641 2.550 2.691 2,383,402 2.6383 3.26%
2023-03-16 0 3.070 3.070 3.090 3.070 3.140 2,760,000 8,566,200 3.1037 2.542 2.542 2.558 2.542 2.600 3,333,742 2.5695 -0.65%
2023-03-15 0 3.090 3.080 3.090 2.980 3.120 2,007,816 6,179,920 3.0779 2.558 2.550 2.558 2.467 2.583 2,425,196 2.5482 4.04%
2023-03-14 0 2.970 2.950 2.970 2.930 3.120 2,636,662 7,888,985 2.9920 2.459 2.442 2.459 2.426 2.583 3,184,765 2.4771 -4.81%
2023-03-13 0 3.120 3.090 3.120 3.030 3.120 3,121,980 9,643,512 3.0889 2.583 2.558 2.583 2.509 2.583 3,770,970 2.5573 1.30%
2023-03-10 0 3.080 3.060 3.080 3.010 3.140 6,535,855 20,160,025 3.0845 2.550 2.533 2.550 2.492 2.600 7,894,513 2.5537 -1.28%
2023-03-09 0 3.120 3.110 3.120 3.110 3.210 1,681,000 5,342,877 3.1784 2.583 2.575 2.583 2.575 2.658 2,030,442 2.6314 -2.50%
2023-03-08 0 3.200 3.180 3.200 3.180 3.230 1,411,000 4,516,860 3.2012 2.649 2.633 2.649 2.633 2.674 1,704,315 2.6502 -1.23%
2023-03-07 0 3.240 3.220 3.240 3.210 3.360 3,690,696 12,015,056 3.2555 2.682 2.666 2.682 2.658 2.782 4,457,909 2.6952 0.62%
2023-03-06 0 3.220 3.210 3.220 3.180 3.260 4,605,271 14,733,583 3.1993 2.666 2.658 2.666 2.633 2.699 5,562,604 2.6487 0.00%
2023-03-03 0 3.220 3.210 3.220 3.170 3.270 1,389,000 4,478,360 3.2242 2.666 2.658 2.666 2.624 2.707 1,677,742 2.6693 0.94%
2023-03-02 0 3.190 3.170 3.190 3.130 3.200 1,000,500 3,168,330 3.1667 2.641 2.624 2.641 2.591 2.649 1,208,482 2.6217 0.63%
2023-03-01 0 3.170 3.160 3.170 3.100 3.200 3,688,296 11,606,745 3.1469 2.624 2.616 2.624 2.566 2.649 4,455,010 2.6053 3.93%
2023-02-28 0 3.050 3.050 3.070 3.050 3.210 2,923,000 9,026,180 3.0880 2.525 2.525 2.542 2.525 2.658 3,530,626 2.5565 -4.98%
2023-02-27 0 3.210 3.190 3.210 3.180 3.240 552,000 1,764,840 3.1972 2.658 2.641 2.658 2.633 2.682 666,748 2.6469 -1.53%
2023-02-24 0 3.260 3.240 3.260 3.220 3.270 645,000 2,093,420 3.2456 2.699 2.682 2.699 2.666 2.707 779,081 2.6870 -0.61%
2023-02-23 0 3.280 3.270 3.280 3.250 3.330 3,177,000 10,448,910 3.2889 2.716 2.707 2.716 2.691 2.757 3,837,427 2.7229 -2.38%
2023-02-22 0 3.360 3.350 3.360 3.280 3.380 862,997 2,876,709 3.3334 2.782 2.773 2.782 2.716 2.798 1,042,395 2.7597 -0.30%
2023-02-21 0 3.370 3.350 3.370 3.330 3.480 2,263,076 7,654,526 3.3824 2.790 2.773 2.790 2.757 2.881 2,733,519 2.8002 0.90%
2023-02-20 0 3.340 3.320 3.340 3.260 3.380 3,857,000 12,769,330 3.3107 2.765 2.749 2.765 2.699 2.798 4,658,784 2.7409 2.45%
2023-02-17 0 3.260 3.250 3.260 3.240 3.350 1,468,000 4,823,170 3.2855 2.699 2.691 2.699 2.682 2.773 1,773,164 2.7201 -1.21%
2023-02-16 0 3.300 3.270 3.300 3.280 3.380 4,550,000 15,140,210 3.3275 2.732 2.707 2.732 2.716 2.798 5,495,843 2.7548 -0.30%
2023-02-15 0 3.310 3.300 3.310 3.300 3.560 2,303,116 7,684,489 3.3366 2.740 2.732 2.740 2.732 2.947 2,781,882 2.7623 -1.49%
2023-02-14 0 3.360 3.310 3.360 3.310 3.410 2,796,500 9,374,961 3.3524 2.782 2.740 2.782 2.740 2.823 3,377,830 2.7754 0.30%
2023-02-13 0 3.350 3.340 3.350 3.270 3.460 4,749,998 15,896,228 3.3466 2.773 2.765 2.773 2.707 2.865 5,737,416 2.7706 -3.18%
2023-02-10 0 3.460 3.440 3.460 3.420 3.580 3,362,544 11,688,519 3.4761 2.865 2.848 2.865 2.831 2.964 4,061,542 2.8779 -2.54%
2023-02-09 0 3.550 3.550 3.560 3.490 3.580 2,907,000 10,261,020 3.5298 2.939 2.939 2.947 2.889 2.964 3,511,300 2.9223 -0.84%
2023-02-08 0 3.580 3.550 3.580 3.530 3.660 3,082,000 10,990,120 3.5659 2.964 2.939 2.964 2.922 3.030 3,722,679 2.9522 -1.65%
2023-02-07 0 3.640 3.640 3.650 3.600 3.700 2,149,500 7,839,803 3.6473 3.014 3.014 3.022 2.980 3.063 2,596,333 3.0196 0.00%
2023-02-06 0 3.640 3.610 3.640 3.590 3.680 1,447,951 5,233,564 3.6145 3.014 2.989 3.014 2.972 3.047 1,748,948 2.9924 -2.15%
2023-02-03 0 3.720 3.700 3.720 3.620 3.880 4,069,000 15,156,504 3.7249 3.080 3.063 3.080 2.997 3.212 4,914,854 3.0838 -2.87%
2023-02-02 0 3.830 3.820 3.830 3.750 3.890 5,137,209 19,636,024 3.8223 3.171 3.163 3.171 3.105 3.221 6,205,120 3.1645 -0.26%
2023-02-01 0 3.840 3.840 3.850 3.620 3.850 6,286,000 23,392,734 3.7214 3.179 3.179 3.187 2.997 3.187 7,592,719 3.0809 4.92%
2023-01-31 0 3.660 3.640 3.660 3.570 3.700 2,695,410 9,777,454 3.6274 3.030 3.014 3.030 2.956 3.063 3,255,725 3.0032 1.67%
2023-01-30 0 3.600 3.590 3.600 3.570 3.830 1,316,776 4,805,296 3.6493 2.980 2.972 2.980 2.956 3.171 1,590,504 3.0212 -6.74%
2023-01-27 0 3.860 3.840 3.860 3.800 3.930 1,261,500 4,880,755 3.8690 3.196 3.179 3.196 3.146 3.254 1,523,738 3.2031 -0.52%
2023-01-26 0 3.880 3.840 3.880 3.710 3.930 3,191,848 12,223,213 3.8295 3.212 3.179 3.212 3.072 3.254 3,855,362 3.1704 4.30%
2023-01-20 0 3.720 3.700 3.720 3.530 3.730 2,155,222 7,845,451 3.6402 3.080 3.063 3.080 2.922 3.088 2,603,244 3.0137 4.49%
2023-01-19 0 3.560 3.560 3.580 3.410 3.580 2,058,000 7,230,605 3.5134 2.947 2.947 2.964 2.823 2.964 2,485,812 2.9087 4.40%
2023-01-18 0 3.410 3.390 3.410 3.360 3.520 1,391,361 4,724,973 3.3959 2.823 2.807 2.823 2.782 2.914 1,680,594 2.8115 -2.29%
2023-01-17 0 3.490 3.440 3.490 3.390 3.490 779,322 2,688,872 3.4503 2.889 2.848 2.889 2.807 2.889 941,326 2.8565 2.05%
2023-01-16 0 3.420 3.420 3.470 3.410 3.520 1,388,067 4,797,027 3.4559 2.831 2.831 2.873 2.823 2.914 1,676,615 2.8611 -0.87%
2023-01-13 0 3.450 3.430 3.450 3.370 3.490 1,067,000 3,642,660 3.4139 2.856 2.840 2.856 2.790 2.889 1,288,805 2.8264 1.47%
2023-01-12 0 3.400 3.390 3.400 3.380 3.530 1,289,000 4,398,540 3.4124 2.815 2.807 2.815 2.798 2.922 1,556,954 2.8251 -1.45%
2023-01-11 0 3.450 3.430 3.450 3.400 3.610 1,735,000 6,062,049 3.4940 2.856 2.840 2.856 2.815 2.989 2,095,668 2.8927 -3.09%
2023-01-10 0 3.560 3.540 3.560 3.550 3.750 1,013,161 3,696,869 3.6488 2.947 2.931 2.947 2.939 3.105 1,223,774 3.0209 -2.73%
2023-01-09 0 3.660 3.650 3.660 3.620 3.720 1,791,247 6,566,733 3.6660 3.030 3.022 3.030 2.997 3.080 2,163,607 3.0351 -0.27%
2023-01-06 0 3.670 3.640 3.670 3.600 3.700 2,587,134 9,450,454 3.6529 3.038 3.014 3.038 2.980 3.063 3,124,941 3.0242 2.23%
2023-01-05 0 3.590 3.590 3.600 3.580 3.670 1,471,000 5,323,820 3.6192 2.972 2.972 2.980 2.964 3.038 1,776,788 2.9963 0.00%
2023-01-04 0 3.590 3.570 3.590 3.480 3.680 2,837,916 10,183,380 3.5883 2.972 2.956 2.972 2.881 3.047 3,427,855 2.9708 3.16%
2023-01-03 0 3.480 3.440 3.480 3.260 3.500 2,967,000 10,147,610 3.4202 2.881 2.848 2.881 2.699 2.898 3,583,773 2.8315 2.65%
2022-12-30 0 3.390 3.390 3.400 3.230 3.410 1,412,473 4,708,769 3.3337 2.807 2.807 2.815 2.674 2.823 1,706,095 2.7600 3.35%
2022-12-29 0 3.280 3.260 3.280 3.210 3.320 1,484,917 4,838,090 3.2582 2.716 2.699 2.716 2.658 2.749 1,793,598 2.6974 -1.50%
2022-12-28 0 3.330 3.320 3.330 3.300 3.460 2,090,000 7,051,265 3.3738 2.757 2.749 2.757 2.732 2.865 2,524,464 2.7932 -1.77%
2022-12-23 0 3.390 3.390 3.400 3.360 3.410 702,596 2,384,976 3.3945 2.807 2.807 2.815 2.782 2.823 848,650 2.8103 -0.88%
2022-12-22 0 3.420 3.420 3.450 3.400 3.550 1,220,000 4,240,190 3.4756 2.831 2.831 2.856 2.815 2.939 1,473,611 2.8774 -0.87%
2022-12-21 0 3.450 3.440 3.450 3.420 3.510 620,774 2,145,329 3.4559 2.856 2.848 2.856 2.831 2.906 749,819 2.8611 -0.29%
2022-12-20 0 3.460 3.450 3.460 3.430 3.600 2,304,945 7,997,985 3.4699 2.865 2.856 2.865 2.840 2.980 2,784,091 2.8727 -5.21%
2022-12-19 0 3.650 3.650 3.680 3.650 3.750 4,368,996 16,162,505 3.6994 3.022 3.022 3.047 3.022 3.105 5,277,212 3.0627 -1.08%
2022-12-16 0 3.690 3.690 3.700 3.620 3.790 5,898,000 21,785,760 3.6938 3.055 3.055 3.063 2.997 3.138 7,124,062 3.0581 0.27%
2022-12-15 0 3.680 3.650 3.680 3.510 3.720 2,539,247 9,118,826 3.5912 3.047 3.022 3.047 2.906 3.080 3,067,100 2.9731 1.66%
2022-12-14 0 3.620 3.620 3.630 3.620 3.740 5,146,500 18,825,933 3.6580 2.997 2.997 3.005 2.997 3.096 6,216,342 3.0285 -1.09%
2022-12-13 0 3.660 3.660 3.670 3.650 3.730 2,946,006 10,844,562 3.6811 3.030 3.030 3.038 3.022 3.088 3,558,415 3.0476 -1.35%
2022-12-12 0 3.710 3.660 3.710 3.630 3.730 3,199,498 11,813,510 3.6923 3.072 3.030 3.072 3.005 3.088 3,864,602 3.0569 -1.07%
2022-12-09 0 3.750 3.750 3.760 3.570 3.800 8,425,000 31,423,605 3.7298 3.105 3.105 3.113 2.956 3.146 10,176,369 3.0879 7.14%
2022-12-08 0 3.500 3.490 3.500 3.420 3.540 2,641,000 9,161,761 3.4690 2.898 2.889 2.898 2.831 2.931 3,190,005 2.8720 2.34%
2022-12-07 0 3.420 3.400 3.420 3.400 3.580 2,783,000 9,752,091 3.5042 2.831 2.815 2.831 2.815 2.964 3,361,523 2.9011 -4.47%
2022-12-06 0 3.580 3.570 3.580 3.510 3.650 2,018,611 7,245,176 3.5892 2.964 2.956 2.964 2.906 3.022 2,438,235 2.9715 -1.10%
2022-12-05 0 3.620 3.610 3.620 3.550 3.680 1,874,128 6,785,753 3.6208 2.997 2.989 2.997 2.939 3.047 2,263,717 2.9976 4.02%
2022-12-02 0 3.480 3.430 3.480 3.330 3.500 3,072,764 10,541,521 3.4306 2.881 2.840 2.881 2.757 2.898 3,711,523 2.8402 1.16%
2022-12-01 0 3.440 3.430 3.440 3.420 3.640 2,106,810 7,423,118 3.5234 2.848 2.840 2.848 2.831 3.014 2,544,769 2.9170 -4.44%
2022-11-30 0 3.600 3.570 3.600 3.400 3.610 7,028,100 24,955,868 3.5509 2.980 2.956 2.980 2.815 2.989 8,489,085 2.9398 2.86%
2022-11-29 0 3.500 3.500 3.510 3.430 3.570 4,755,000 16,654,440 3.5025 2.898 2.898 2.906 2.840 2.956 5,743,458 2.8997 4.48%
2022-11-28 0 3.350 3.310 3.350 3.230 3.460 2,039,997 6,752,449 3.3100 2.773 2.740 2.773 2.674 2.865 2,464,067 2.7404 -2.62%
2022-11-25 0 3.440 3.420 3.440 3.310 3.460 4,703,161 16,024,230 3.4071 2.848 2.831 2.848 2.740 2.865 5,680,843 2.8207 4.24%
2022-11-24 0 3.300 3.300 3.310 3.180 3.340 3,594,202 11,781,655 3.2780 2.732 2.732 2.740 2.633 2.765 4,341,356 2.7138 4.43%
2022-11-23 0 3.160 3.150 3.160 3.120 3.290 2,033,000 6,449,590 3.1724 2.616 2.608 2.616 2.583 2.724 2,455,615 2.6265 -1.86%
2022-11-22 0 3.220 3.210 3.220 3.170 3.350 1,555,669 5,041,195 3.2405 2.666 2.658 2.666 2.624 2.773 1,879,058 2.6828 -1.23%
2022-11-21 0 3.260 3.240 3.260 3.160 3.360 1,452,000 4,695,462 3.2338 2.699 2.682 2.699 2.616 2.782 1,753,838 2.6772 -2.69%
2022-11-18 0 3.350 3.300 3.350 3.240 3.450 1,976,423 6,558,395 3.3183 2.773 2.732 2.773 2.682 2.856 2,387,277 2.7472 0.60%
2022-11-17 0 3.330 3.320 3.330 3.290 3.400 2,584,081 8,632,736 3.3407 2.757 2.749 2.757 2.724 2.815 3,121,254 2.7658 -1.19%
2022-11-16 0 3.370 3.370 3.380 3.260 3.430 3,534,554 11,778,294 3.3323 2.790 2.790 2.798 2.699 2.840 4,269,309 2.7588 -2.88%
2022-11-15 0 3.470 3.440 3.470 3.150 3.490 5,797,992 19,645,668 3.3884 2.873 2.848 2.873 2.608 2.889 7,003,265 2.8052 5.15%
2022-11-14 0 3.300 3.300 3.310 3.120 3.400 8,393,698 27,609,399 3.2893 2.732 2.732 2.740 2.583 2.815 10,138,560 2.7232 8.55%
2022-11-11 0 3.040 3.020 3.040 2.830 3.060 6,671,774 19,917,206 2.9853 2.517 2.500 2.517 2.343 2.533 8,058,687 2.4715 11.36%
2022-11-10 0 2.730 2.730 2.750 2.680 2.760 1,490,997 4,057,920 2.7216 2.260 2.260 2.277 2.219 2.285 1,800,942 2.2532 -1.09%
2022-11-09 0 2.760 2.760 2.770 2.640 2.850 11,951,597 33,179,889 2.7762 2.285 2.285 2.293 2.186 2.360 14,436,067 2.2984 4.55%
2022-11-08 0 2.640 2.630 2.640 2.610 2.710 2,470,448 6,542,909 2.6485 2.186 2.177 2.186 2.161 2.244 2,983,999 2.1927 -2.22%
2022-11-07 0 2.700 2.690 2.700 2.620 2.740 2,716,570 7,315,770 2.6930 2.235 2.227 2.235 2.169 2.268 3,281,284 2.2295 3.05%
2022-11-04 0 2.620 2.610 2.620 2.410 2.710 4,843,252 12,624,912 2.6067 2.169 2.161 2.169 1.995 2.244 5,850,056 2.1581 8.71%
2022-11-03 0 2.410 2.400 2.410 2.340 2.500 6,487,400 15,734,308 2.4254 1.995 1.987 1.995 1.937 2.070 7,835,985 2.0080 -0.82%
2022-11-02 0 2.430 2.430 2.460 2.260 2.450 2,694,042 6,374,866 2.3663 2.012 2.012 2.037 1.871 2.028 3,254,073 1.9590 5.65%
2022-11-01 0 2.300 2.300 2.310 2.160 2.310 6,132,540 13,769,194 2.2453 1.904 1.904 1.912 1.788 1.912 7,407,358 1.8589 3.60%
2022-10-31 0 2.220 2.220 2.230 2.150 2.260 4,185,686 9,263,235 2.2131 1.838 1.838 1.846 1.780 1.871 5,055,796 1.8322 -2.20%
2022-10-28 0 2.270 2.270 2.280 2.270 2.400 2,521,000 5,849,860 2.3205 1.879 1.879 1.888 1.879 1.987 3,045,059 1.9211 -4.62%
2022-10-27 0 2.380 2.370 2.380 2.360 2.440 3,222,000 7,652,012 2.3749 1.970 1.962 1.970 1.954 2.020 3,891,782 1.9662 1.28%
2022-10-26 0 2.350 2.340 2.350 2.280 2.440 5,407,418 12,488,500 2.3095 1.946 1.937 1.946 1.888 2.020 6,531,499 1.9120 2.17%
2022-10-25 0 2.300 2.300 2.310 2.290 2.630 6,166,000 14,716,519 2.3867 1.904 1.904 1.912 1.896 2.177 7,447,773 1.9760 -11.20%
2022-10-24 0 2.590 2.580 2.590 2.580 2.720 19,687,500 53,063,359 2.6953 2.144 2.136 2.144 2.136 2.252 23,780,091 2.2314 -3.36%
2022-10-21 0 2.680 2.680 2.690 2.680 2.820 3,425,000 9,340,445 2.7271 2.219 2.219 2.227 2.219 2.335 4,136,981 2.2578 -2.90%
2022-10-20 0 2.760 2.750 2.760 2.730 2.830 2,256,000 6,257,660 2.7738 2.285 2.277 2.285 2.260 2.343 2,724,972 2.2964 -1.78%
2022-10-19 0 2.810 2.800 2.810 2.700 2.830 37,472,000 103,743,016 2.7685 2.326 2.318 2.326 2.235 2.343 45,261,590 2.2921 4.46%
2022-10-18 0 2.690 2.690 2.700 2.650 2.820 3,656,000 9,832,847 2.6895 2.227 2.227 2.235 2.194 2.335 4,416,001 2.2266 -1.10%
2022-10-17 0 2.720 2.700 2.720 2.650 2.800 5,708,409 15,396,938 2.6972 2.252 2.235 2.252 2.194 2.318 6,895,059 2.2330 -1.81%
2022-10-14 0 2.770 2.760 2.770 2.740 2.860 4,566,206 12,813,614 2.8062 2.293 2.285 2.293 2.268 2.368 5,515,418 2.3232 1.47%
2022-10-13 0 2.730 2.720 2.730 2.720 2.880 2,525,100 6,967,667 2.7594 2.260 2.252 2.260 2.252 2.384 3,050,012 2.2845 -3.19%
2022-10-12 0 2.820 2.810 2.820 2.750 2.870 5,426,900 15,268,289 2.8134 2.335 2.326 2.335 2.277 2.376 6,555,031 2.3292 -1.40%
2022-10-11 0 2.860 2.860 2.870 2.780 2.990 4,510,000 12,828,570 2.8445 2.368 2.368 2.376 2.302 2.475 5,447,528 2.3549 -2.72%
2022-10-10 0 2.940 2.940 2.960 2.900 3.040 6,828,000 20,246,480 2.9652 2.434 2.434 2.451 2.401 2.517 8,247,388 2.4549 -2.97%
2022-10-07 0 3.030 3.020 3.030 3.000 3.090 873,971 2,645,760 3.0273 2.509 2.500 2.509 2.484 2.558 1,055,650 2.5063 -1.62%
2022-10-06 0 3.080 3.070 3.080 3.070 3.180 1,332,000 4,136,530 3.1055 2.550 2.542 2.550 2.542 2.633 1,608,893 2.5710 -3.75%
2022-10-05 0 3.200 3.150 3.200 3.040 3.200 2,941,078 9,163,488 3.1157 2.649 2.608 2.649 2.517 2.649 3,552,462 2.5795 4.58%
2022-10-03 0 3.060 3.030 3.060 2.930 3.080 2,444,000 7,376,150 3.0181 2.533 2.509 2.533 2.426 2.550 2,952,053 2.4987 5.15%
2022-09-30 0 2.910 2.910 2.920 2.870 3.010 2,733,700 7,970,211 2.9155 2.409 2.409 2.417 2.376 2.492 3,301,975 2.4138 -3.00%
2022-09-29 0 3.000 3.000 3.010 2.990 3.390 3,249,000 9,939,961 3.0594 2.484 2.484 2.492 2.475 2.807 3,924,394 2.5329 -5.96%
2022-09-28 0 3.190 3.160 3.190 3.160 3.330 3,912,375 12,490,551 3.1926 2.641 2.616 2.641 2.616 2.757 4,725,670 2.6431 -3.04%
2022-09-27 0 3.290 3.290 3.320 3.180 3.330 2,681,500 8,742,740 3.2604 2.724 2.724 2.749 2.633 2.757 3,238,924 2.6993 0.92%
2022-09-26 0 3.260 3.250 3.260 3.240 3.320 3,817,021 12,504,728 3.2760 2.699 2.691 2.699 2.682 2.749 4,610,494 2.7122 0.00%
2022-09-23 0 3.260 3.260 3.270 3.250 3.360 5,378,000 17,723,180 3.2955 2.699 2.699 2.707 2.691 2.782 6,495,966 2.7283 -2.98%
2022-09-22 0 3.360 3.350 3.360 3.280 3.390 2,106,700 7,063,059 3.3527 2.782 2.773 2.782 2.716 2.807 2,544,636 2.7757 -0.59%
2022-09-21 0 3.380 3.380 3.390 3.370 3.560 7,097,512 24,280,600 3.4210 2.798 2.798 2.807 2.790 2.947 8,572,926 2.8322 -6.37%
2022-09-20 0 3.610 3.600 3.610 3.570 3.650 2,181,510 7,869,731 3.6075 2.989 2.980 2.989 2.956 3.022 2,634,997 2.9866 0.00%
2022-09-19 0 3.610 3.610 3.620 3.600 3.740 4,298,000 15,600,724 3.6298 2.989 2.989 2.997 2.980 3.096 5,191,458 3.0051 -3.99%
2022-09-16 0 3.820 3.800 3.820 3.740 3.870 11,255,000 42,813,700 3.8040 3.113 3.097 3.113 3.048 3.154 13,811,599 3.0998 -1.29%
2022-09-15 0 3.870 3.860 3.870 3.700 3.900 15,195,000 58,150,562 3.8270 3.154 3.145 3.154 3.015 3.178 18,646,579 3.1186 6.32%
2022-09-14 0 3.640 3.640 3.680 3.620 3.700 3,515,714 12,816,424 3.6455 2.966 2.966 2.999 2.950 3.015 4,314,316 2.9707 -2.15%
2022-09-13 0 3.720 3.710 3.720 3.660 3.770 3,271,998 12,139,112 3.7100 3.031 3.023 3.031 2.983 3.072 4,015,240 3.0233 -0.80%
2022-09-09 0 3.750 3.740 3.750 3.660 3.790 9,152,153 34,189,367 3.7357 3.056 3.048 3.056 2.983 3.088 11,231,085 3.0442 2.46%
2022-09-08 0 3.660 3.630 3.660 3.620 3.740 5,528,600 20,395,227 3.6890 2.983 2.958 2.983 2.950 3.048 6,784,434 3.0062 -1.88%
2022-09-07 0 3.730 3.730 3.740 3.650 3.780 5,082,500 18,912,245 3.7211 3.040 3.040 3.048 2.974 3.080 6,237,001 3.0323 -1.32%
2022-09-06 0 3.780 3.780 3.790 3.740 3.830 2,978,000 11,307,090 3.7969 3.080 3.080 3.088 3.048 3.121 3,654,459 3.0941 1.07%
2022-09-05 0 3.740 3.740 3.770 3.640 3.820 3,100,000 11,388,420 3.6737 3.048 3.048 3.072 2.966 3.113 3,804,172 2.9937 0.27%
2022-09-02 0 3.730 3.730 3.740 3.670 3.790 3,369,800 12,505,024 3.7109 3.040 3.040 3.048 2.991 3.088 4,135,258 3.0240 -1.84%
2022-09-01 0 3.800 3.780 3.800 3.700 3.820 6,799,000 25,682,310 3.7774 3.097 3.080 3.097 3.015 3.113 8,343,408 3.0782 2.15%
2022-08-31 0 3.720 3.720 3.730 3.670 3.760 5,890,006 21,892,582 3.7169 3.031 3.031 3.040 2.991 3.064 7,227,934 3.0289 0.81%
2022-08-30 0 3.690 3.680 3.690 3.630 3.750 5,640,812 20,734,975 3.6759 3.007 2.999 3.007 2.958 3.056 6,922,135 2.9955 0.00%
2022-08-29 0 3.690 3.680 3.690 3.570 3.700 6,296,035 22,796,926 3.6208 3.007 2.999 3.007 2.909 3.015 7,726,194 2.9506 0.54%
2022-08-26 0 3.670 3.660 3.670 3.570 3.690 4,972,000 17,997,820 3.6198 2.991 2.983 2.991 2.909 3.007 6,101,401 2.9498 3.38%
2022-08-25 0 3.550 3.520 3.550 3.430 3.560 3,235,000 11,309,481 3.4960 2.893 2.868 2.893 2.795 2.901 3,969,838 2.8489 2.01%
2022-08-24 0 3.480 3.460 3.480 3.440 3.510 2,295,000 7,952,335 3.4651 2.836 2.820 2.836 2.803 2.860 2,816,314 2.8237 0.00%
2022-08-23 0 3.480 3.480 3.490 3.450 3.510 2,886,929 10,037,505 3.4769 2.836 2.836 2.844 2.811 2.860 3,542,701 2.8333 -0.57%
2022-08-22 0 3.500 3.470 3.500 3.400 3.500 2,012,000 6,958,360 3.4584 2.852 2.828 2.852 2.771 2.852 2,469,030 2.8183 3.24%
2022-08-19 0 3.390 3.380 3.390 3.350 3.420 5,361,822 18,096,797 3.3751 2.762 2.754 2.762 2.730 2.787 6,579,772 2.7504 -1.74%
2022-08-18 0 3.450 3.440 3.450 3.430 3.600 9,304,498 32,337,276 3.4754 2.811 2.803 2.811 2.795 2.934 11,418,036 2.8321 -6.25%
2022-08-17 0 3.680 3.680 3.690 3.520 3.700 7,453,971 27,209,687 3.6504 2.999 2.999 3.007 2.868 3.015 9,147,157 2.9747 3.08%
2022-08-16 0 3.570 3.550 3.570 3.500 3.590 1,617,744 5,738,802 3.5474 2.909 2.893 2.909 2.852 2.925 1,985,218 2.8908 3.48%
2022-08-15 0 3.450 3.440 3.450 3.450 3.600 1,641,410 5,724,940 3.4878 2.811 2.803 2.811 2.811 2.934 2,014,260 2.8422 -3.63%
2022-08-12 0 3.580 3.580 3.590 3.450 3.630 4,235,584 15,101,323 3.5653 2.917 2.917 2.925 2.811 2.958 5,197,706 2.9054 0.56%
2022-08-11 0 3.560 3.540 3.560 3.420 3.570 2,208,500 7,742,460 3.5058 2.901 2.885 2.901 2.787 2.909 2,710,166 2.8568 4.09%
2022-08-10 0 3.420 3.420 3.430 3.410 3.590 3,250,800 11,243,750 3.4588 2.787 2.787 2.795 2.779 2.925 3,989,227 2.8185 -5.79%
2022-08-09 0 3.630 3.610 3.630 3.550 3.650 2,005,000 7,254,351 3.6181 2.958 2.942 2.958 2.893 2.974 2,460,440 2.9484 1.68%
2022-08-08 0 3.570 3.550 3.570 3.550 3.610 905,500 3,238,085 3.5760 2.909 2.893 2.909 2.893 2.942 1,111,186 2.9141 -1.65%
2022-08-05 0 3.630 3.630 3.640 3.510 3.640 2,050,013 7,373,215 3.5967 2.958 2.958 2.966 2.860 2.966 2,515,678 2.9309 0.83%
2022-08-04 0 3.600 3.600 3.610 3.550 3.670 2,011,000 7,225,890 3.5932 2.934 2.934 2.942 2.893 2.991 2,467,803 2.9281 -0.28%
2022-08-03 0 3.610 3.600 3.610 3.600 3.680 2,190,573 7,929,462 3.6198 2.942 2.934 2.942 2.934 2.999 2,688,167 2.9498 -1.63%
2022-08-02 0 3.670 3.670 3.680 3.610 3.740 3,694,500 13,526,620 3.6613 2.991 2.991 2.999 2.942 3.048 4,533,714 2.9836 -2.13%
2022-08-01 0 3.750 3.750 3.760 3.690 3.850 2,829,000 10,588,170 3.7427 3.056 3.056 3.064 3.007 3.137 3,471,614 3.0499 -0.79%
2022-07-29 0 3.780 3.760 3.780 3.740 3.820 2,527,500 9,563,545 3.7838 3.080 3.064 3.080 3.048 3.113 3,101,627 3.0834 -1.31%
2022-07-28 0 3.830 3.820 3.830 3.720 3.840 3,896,900 14,808,993 3.8002 3.121 3.113 3.121 3.031 3.129 4,782,090 3.0968 0.26%
2022-07-27 0 3.820 3.800 3.820 3.770 3.890 1,435,000 5,481,690 3.8200 3.113 3.097 3.113 3.072 3.170 1,760,963 3.1129 -1.04%
2022-07-26 0 3.860 3.860 3.870 3.760 3.880 2,953,412 11,330,496 3.8364 3.145 3.145 3.154 3.064 3.162 3,624,286 3.1263 2.39%
2022-07-25 0 3.770 3.750 3.770 3.670 3.910 4,703,000 17,847,880 3.7950 3.072 3.056 3.072 2.991 3.186 5,771,297 3.0925 1.89%
2022-07-22 0 3.700 3.700 3.710 3.580 3.800 8,561,000 31,858,970 3.7214 3.015 3.015 3.023 2.917 3.097 10,505,651 3.0326 -1.33%
2022-07-21 0 3.750 3.740 3.750 3.740 3.790 21,944,000 82,315,945 3.7512 3.056 3.048 3.056 3.048 3.088 26,928,629 3.0568 -0.79%
2022-07-20 0 3.780 3.780 3.790 3.730 3.860 3,596,000 13,569,165 3.7734 3.080 3.080 3.088 3.040 3.145 4,412,840 3.0749 0.00%
2022-07-19 0 3.780 3.780 3.790 3.730 3.840 2,336,000 8,802,310 3.7681 3.080 3.080 3.088 3.040 3.129 2,866,628 3.0706 -0.53%
2022-07-18 0 3.800 3.780 3.800 3.650 3.820 2,775,700 10,501,248 3.7833 3.097 3.080 3.097 2.974 3.113 3,406,207 3.0830 4.11%
2022-07-15 0 3.650 3.640 3.650 3.600 3.880 3,097,000 11,486,520 3.7089 2.974 2.966 2.974 2.934 3.162 3,800,491 3.0224 -5.68%
2022-07-14 0 3.870 3.840 3.870 3.710 3.870 4,410,215 16,770,447 3.8026 3.154 3.129 3.154 3.023 3.154 5,412,005 3.0987 1.31%
2022-07-13 0 3.820 3.820 3.830 3.810 3.870 2,950,800 11,316,362 3.8350 3.113 3.113 3.121 3.105 3.154 3,621,081 3.1251 -0.78%
2022-07-12 0 3.850 3.840 3.850 3.830 3.920 2,227,500 8,591,762 3.8571 3.137 3.129 3.137 3.121 3.194 2,733,482 3.1432 -1.79%
2022-07-11 0 3.920 3.910 3.920 3.900 4.080 2,741,000 10,796,690 3.9390 3.194 3.186 3.194 3.178 3.325 3,363,624 3.2098 -3.92%
2022-07-08 0 4.080 4.070 4.080 4.000 4.100 14,603,000 59,147,320 4.0504 3.325 3.317 3.325 3.260 3.341 17,920,105 3.3006 0.99%
2022-07-07 0 4.040 4.030 4.040 4.000 4.130 1,841,200 7,458,253 4.0508 3.292 3.284 3.292 3.260 3.366 2,259,433 3.3009 0.75%
2022-07-06 0 4.010 4.010 4.020 3.950 4.020 6,082,000 24,297,400 3.9950 3.268 3.268 3.276 3.219 3.276 7,463,540 3.2555 -0.50%
2022-07-05 0 4.030 4.020 4.030 4.000 4.120 1,457,900 5,885,070 4.0367 3.284 3.276 3.284 3.260 3.357 1,789,065 3.2895 -0.74%
2022-07-04 0 4.060 4.060 4.070 4.030 4.120 1,191,396 4,847,891 4.0691 3.308 3.308 3.317 3.284 3.357 1,462,024 3.3159 -2.64%
2022-06-30 0 4.170 4.160 4.170 4.100 4.220 5,333,000 22,218,801 4.1663 3.398 3.390 3.398 3.341 3.439 6,544,403 3.3951 0.72%
2022-06-29 0 4.140 4.130 4.140 3.990 4.190 4,306,000 17,837,495 4.1425 3.374 3.366 3.374 3.251 3.414 5,284,118 3.3757 1.72%
2022-06-28 0 4.070 4.050 4.070 3.940 4.070 2,126,030 8,577,642 4.0346 3.317 3.300 3.317 3.211 3.317 2,608,963 3.2878 2.26%
2022-06-27 0 3.980 3.980 4.010 3.890 4.020 10,002,600 39,829,594 3.9819 3.243 3.243 3.268 3.170 3.276 12,274,713 3.2448 3.38%
2022-06-24 0 3.850 3.850 3.860 3.830 3.940 2,309,170 8,921,837 3.8637 3.137 3.137 3.145 3.121 3.211 2,833,703 3.1485 -2.04%
2022-06-23 0 3.930 3.910 3.930 3.870 3.950 4,145,441 16,147,293 3.8952 3.203 3.186 3.203 3.154 3.219 5,087,087 3.1742 1.55%
2022-06-22 0 3.870 3.850 3.870 3.850 3.920 3,742,516 14,576,951 3.8950 3.154 3.137 3.154 3.137 3.194 4,592,637 3.1740 0.52%
2022-06-21 0 4.150 4.150 4.170 4.120 4.230 7,277,800 30,511,755 4.1924 3.137 3.137 3.152 3.115 3.198 9,626,888 3.1694 0.73%
2022-06-20 0 4.120 4.110 4.120 3.930 4.130 3,694,000 15,112,395 4.0911 3.115 3.107 3.115 2.971 3.122 4,886,329 3.0928 4.04%
2022-06-17 0 3.960 3.950 3.960 3.920 3.990 2,219,000 8,781,155 3.9573 2.994 2.986 2.994 2.963 3.016 2,935,237 2.9916 0.76%
2022-06-16 0 3.930 3.920 3.930 3.930 4.020 2,723,000 10,775,178 3.9571 2.971 2.963 2.971 2.971 3.039 3,601,915 2.9915 -2.00%
2022-06-15 0 4.010 4.000 4.010 3.930 4.090 2,810,800 11,284,338 4.0146 3.032 3.024 3.032 2.971 3.092 3,718,055 3.0350 0.75%
2022-06-14 0 3.980 3.980 3.990 3.930 4.000 2,819,558 11,210,064 3.9758 3.009 3.009 3.016 2.971 3.024 3,729,639 3.0057 -0.50%
2022-06-13 0 4.000 3.990 4.000 3.940 4.050 3,685,900 14,720,265 3.9937 3.024 3.016 3.024 2.979 3.062 4,875,615 3.0192 -3.38%
2022-06-10 0 4.140 4.120 4.140 4.090 4.160 2,204,000 9,077,410 4.1186 3.130 3.115 3.130 3.092 3.145 2,915,395 3.1136 -0.48%
2022-06-09 0 4.160 4.150 4.160 4.070 4.220 3,732,000 15,490,180 4.1506 3.145 3.137 3.145 3.077 3.190 4,936,595 3.1378 0.97%
2022-06-08 0 4.120 4.100 4.120 4.050 4.130 1,757,315 7,192,170 4.0927 3.115 3.100 3.115 3.062 3.122 2,324,532 3.0940 0.24%
2022-06-07 0 4.110 4.110 4.120 4.050 4.130 2,787,000 11,414,650 4.0957 3.107 3.107 3.115 3.062 3.122 3,686,573 3.0963 1.23%
2022-06-06 0 4.060 4.040 4.060 3.930 4.070 5,364,000 21,463,640 4.0014 3.069 3.054 3.069 2.971 3.077 7,095,363 3.0250 0.74%
2022-06-02 0 4.030 4.030 4.040 3.990 4.230 7,627,000 30,798,630 4.0381 3.047 3.047 3.054 3.016 3.198 10,088,801 3.0528 -4.73%
2022-06-01 0 4.230 4.230 4.240 4.000 4.260 7,796,154 32,597,484 4.1812 3.198 3.198 3.205 3.024 3.221 10,312,554 3.1610 5.75%
2022-05-31 0 4.000 3.990 4.000 3.950 4.020 4,883,000 19,477,673 3.9889 3.024 3.016 3.024 2.986 3.039 6,459,108 3.0155 1.27%
2022-05-30 0 3.950 3.940 3.950 3.860 4.000 6,549,000 25,635,145 3.9144 2.986 2.979 2.986 2.918 3.024 8,662,850 2.9592 -1.25%
2022-05-27 0 4.000 3.980 4.000 3.910 4.060 4,458,000 17,643,790 3.9578 3.024 3.009 3.024 2.956 3.069 5,896,929 2.9920 0.25%
2022-05-26 0 3.990 3.970 3.990 3.920 4.040 3,550,000 14,032,090 3.9527 3.016 3.001 3.016 2.963 3.054 4,695,850 2.9882 0.00%
2022-05-25 0 3.990 3.980 3.990 3.920 4.050 3,071,384 12,255,027 3.9901 3.016 3.009 3.016 2.963 3.062 4,062,748 3.0164 -1.24%
2022-05-24 0 4.040 4.020 4.040 4.000 4.200 3,880,384 15,714,949 4.0498 3.054 3.039 3.054 3.024 3.175 5,132,873 3.0616 -2.65%
2022-05-23 0 4.150 4.140 4.150 4.090 4.180 1,289,000 5,338,105 4.1413 3.137 3.130 3.137 3.092 3.160 1,705,056 3.1307 0.24%
2022-05-20 0 4.140 4.130 4.140 4.080 4.180 5,872,000 24,162,750 4.1149 3.130 3.122 3.130 3.084 3.160 7,767,332 3.1108 0.73%
2022-05-19 0 4.110 4.110 4.120 4.080 4.170 5,803,000 23,859,430 4.1116 3.107 3.107 3.115 3.084 3.152 7,676,061 3.1083 -2.38%
2022-05-18 0 4.210 4.200 4.210 4.170 4.250 3,504,000 14,760,700 4.2125 3.183 3.175 3.183 3.152 3.213 4,635,002 3.1846 -0.94%
2022-05-17 0 4.250 4.220 4.250 4.150 4.250 6,116,440 25,740,958 4.2085 3.213 3.190 3.213 3.137 3.213 8,090,671 3.1816 0.24%
2022-05-16 0 4.240 4.210 4.240 4.150 4.300 5,526,921 23,371,811 4.2287 3.205 3.183 3.205 3.137 3.251 7,310,870 3.1969 1.68%
2022-05-13 0 4.170 4.160 4.170 4.010 4.180 4,597,196 18,920,790 4.1157 3.152 3.145 3.152 3.032 3.160 6,081,054 3.1114 4.25%
2022-05-12 0 4.000 3.990 4.000 3.960 4.130 7,105,227 28,482,927 4.0087 3.024 3.016 3.024 2.994 3.122 9,398,613 3.0305 -3.15%
2022-05-11 0 4.130 4.120 4.130 4.100 4.220 1,838,667 7,645,858 4.1584 3.122 3.115 3.122 3.100 3.190 2,432,142 3.1437 -1.67%
2022-05-10 0 4.200 4.200 4.210 4.030 4.280 2,633,096 11,017,518 4.1842 3.175 3.175 3.183 3.047 3.236 3,482,992 3.1632 -2.78%
2022-05-06 0 4.320 4.310 4.320 4.290 4.500 2,063,000 8,956,310 4.3414 3.266 3.258 3.266 3.243 3.402 2,728,884 3.2820 -5.26%
2022-05-05 0 4.560 4.550 4.560 4.530 4.750 2,194,000 10,074,750 4.5920 3.447 3.440 3.447 3.425 3.591 2,902,167 3.4715 -2.56%
2022-05-04 0 4.680 4.670 4.680 4.620 4.720 1,298,000 6,071,172 4.6773 3.538 3.530 3.538 3.493 3.568 1,716,961 3.5360 -1.06%
2022-05-03 0 4.730 4.730 4.750 4.550 4.800 2,100,216 9,937,571 4.7317 3.576 3.576 3.591 3.440 3.629 2,778,112 3.5771 1.94%
2022-04-29 0 4.640 4.610 4.640 4.380 4.640 3,483,374 15,843,038 4.5482 3.508 3.485 3.508 3.311 3.508 4,607,718 3.4384 4.50%
2022-04-28 0 4.440 4.430 4.440 4.380 4.470 2,389,015 10,552,826 4.4172 3.357 3.349 3.357 3.311 3.379 3,160,128 3.3394 1.60%
2022-04-27 0 4.370 4.370 4.380 4.300 4.400 4,508,638 19,606,026 4.3485 3.304 3.304 3.311 3.251 3.326 5,963,911 3.2874 -0.46%
2022-04-26 0 4.390 4.390 4.400 4.330 4.470 2,730,000 12,020,125 4.4030 3.319 3.319 3.326 3.273 3.379 3,611,174 3.3286 0.69%
2022-04-25 0 4.360 4.360 4.370 4.310 4.510 3,282,074 14,315,815 4.3618 3.296 3.296 3.304 3.258 3.410 4,341,444 3.2975 -4.18%
2022-04-22 0 4.550 4.550 4.560 4.500 4.640 1,571,274 7,164,049 4.5594 3.440 3.440 3.447 3.402 3.508 2,078,441 3.4468 -1.09%
2022-04-21 0 4.600 4.580 4.600 4.540 4.740 3,750,000 17,400,420 4.6401 3.478 3.462 3.478 3.432 3.583 4,960,404 3.5079 -1.50%
2022-04-20 0 4.670 4.660 4.680 4.640 4.940 13,746,345 65,417,391 4.7589 3.530 3.523 3.538 3.508 3.735 18,183,315 3.5977 -6.04%
2022-04-19 0 4.970 4.960 4.970 4.810 5.000 3,201,000 15,763,190 4.9245 3.757 3.750 3.757 3.636 3.780 4,234,201 3.7228 -0.80%
2022-04-14 0 5.010 5.000 5.010 4.930 5.060 6,414,500 31,989,250 4.9870 3.787 3.780 3.787 3.727 3.825 8,484,937 3.7701 1.42%
2022-04-13 0 4.940 4.910 4.940 4.710 4.980 7,503,007 36,840,194 4.9101 3.735 3.712 3.735 3.561 3.765 9,924,786 3.7119 4.44%
2022-04-12 0 4.730 4.730 4.740 4.690 4.860 9,491,000 45,055,140 4.7471 3.576 3.576 3.583 3.546 3.674 12,554,453 3.5888 -1.25%
2022-04-11 0 4.790 4.790 4.800 4.720 4.970 6,742,165 32,302,294 4.7911 3.621 3.621 3.629 3.568 3.757 8,918,364 3.6220 -4.96%
2022-04-08 0 5.040 5.030 5.040 4.800 5.040 3,877,000 19,236,888 4.9618 3.810 3.803 3.810 3.629 3.810 5,128,397 3.7511 4.35%
2022-04-07 0 4.830 4.830 4.840 4.800 5.090 10,656,268 52,548,468 4.9312 3.651 3.651 3.659 3.629 3.848 14,095,840 3.7279 -3.78%
2022-04-06 0 5.020 5.000 5.020 4.760 5.080 18,323,400 91,418,187 4.9891 3.795 3.780 3.795 3.598 3.840 24,237,727 3.7717 2.24%
2022-04-04 0 4.910 4.900 4.910 4.680 4.960 4,940,000 24,181,049 4.8949 3.712 3.704 3.712 3.538 3.750 6,534,506 3.7005 5.14%
2022-04-01 0 4.670 4.670 4.680 4.450 4.680 2,161,026 9,878,896 4.5714 3.530 3.530 3.538 3.364 3.538 2,858,550 3.4559 1.52%
2022-03-31 0 4.600 4.590 4.600 4.580 4.740 2,085,000 9,682,680 4.6440 3.478 3.470 3.478 3.462 3.583 2,757,985 3.5108 -0.22%
2022-03-30 0 4.610 4.610 4.620 4.540 4.710 3,215,173 14,930,191 4.6437 3.485 3.485 3.493 3.432 3.561 4,252,949 3.5106 2.44%
2022-03-29 0 4.500 4.490 4.500 4.370 4.590 3,095,000 13,913,929 4.4956 3.402 3.394 3.402 3.304 3.470 4,093,987 3.3986 -0.22%
2022-03-28 0 4.510 4.510 4.520 4.380 4.620 6,263,267 28,273,500 4.5142 3.410 3.410 3.417 3.311 3.493 8,284,890 3.4127 -0.66%
2022-03-25 0 4.540 4.540 4.550 4.480 4.860 13,443,008 62,434,498 4.6444 3.432 3.432 3.440 3.387 3.674 17,782,068 3.5111 -5.81%
2022-03-24 0 4.820 4.810 4.820 4.750 4.990 18,279,842 88,880,275 4.8622 3.644 3.636 3.644 3.591 3.772 24,180,109 3.6758 2.12%
2022-03-23 0 4.720 4.720 4.730 4.500 4.800 14,955,700 70,379,433 4.7059 3.568 3.568 3.576 3.402 3.629 19,783,019 3.5576 1.51%
2022-03-22 0 4.650 4.610 4.650 4.310 4.650 5,483,000 24,900,150 4.5413 3.515 3.485 3.515 3.258 3.515 7,252,773 3.4332 5.92%
2022-03-21 0 4.390 4.360 4.390 4.230 4.450 5,256,000 22,780,867 4.3343 3.319 3.296 3.319 3.198 3.364 6,952,503 3.2766 1.86%
2022-03-18 0 4.310 4.300 4.310 4.140 4.410 8,284,946 35,613,666 4.2986 3.258 3.251 3.258 3.130 3.334 10,959,115 3.2497 0.23%
2022-03-17 0 4.300 4.290 4.300 4.030 4.330 8,594,000 36,084,564 4.1988 3.251 3.243 3.251 3.047 3.273 11,367,924 3.1742 10.82%
2022-03-16 0 3.880 3.870 3.880 3.330 3.890 24,459,000 87,581,530 3.5807 2.933 2.926 2.933 2.517 2.941 32,353,742 2.7070 10.86%
2022-03-15 0 3.500 3.490 3.500 3.450 3.900 12,831,002 47,067,666 3.6683 2.646 2.638 2.646 2.608 2.948 16,972,522 2.7732 -12.72%
2022-03-14 0 4.010 3.980 4.010 3.960 4.200 6,218,000 25,224,315 4.0567 3.032 3.009 3.032 2.994 3.175 8,225,012 3.0668 -5.20%
2022-03-11 0 4.230 4.220 4.230 4.010 4.290 4,256,000 17,782,855 4.1783 3.198 3.190 3.198 3.032 3.243 5,629,728 3.1587 -2.53%
2022-03-10 0 4.340 4.330 4.340 4.310 4.420 1,799,784 7,849,006 4.3611 3.281 3.273 3.281 3.258 3.341 2,380,708 3.2969 0.93%
2022-03-09 0 4.300 4.290 4.300 4.160 4.430 5,833,293 25,034,775 4.2917 3.251 3.243 3.251 3.145 3.349 7,716,131 3.2445 0.94%
2022-03-08 0 4.260 4.260 4.270 4.240 4.440 3,303,900 14,200,205 4.2980 3.221 3.221 3.228 3.205 3.357 4,370,315 3.2492 -4.27%
2022-03-07 0 4.450 4.440 4.450 4.250 4.470 9,690,500 42,567,075 4.3927 3.364 3.357 3.364 3.213 3.379 12,818,346 3.3208 1.37%
2022-03-04 0 4.390 4.390 4.400 4.260 4.600 6,326,000 27,914,200 4.4126 3.319 3.319 3.326 3.221 3.478 8,367,872 3.3359 -3.73%
2022-03-03 0 4.560 4.560 4.580 4.480 4.610 5,409,000 24,526,318 4.5344 3.447 3.447 3.462 3.387 3.485 7,154,887 3.4279 0.88%
2022-03-02 0 4.520 4.520 4.530 4.520 4.610 1,807,739 8,228,709 4.5519 3.417 3.417 3.425 3.417 3.485 2,391,231 3.4412 -2.38%
2022-03-01 0 4.630 4.610 4.630 4.450 4.640 7,380,434 33,529,280 4.5430 3.500 3.485 3.500 3.364 3.508 9,762,650 3.4344 2.89%
2022-02-28 0 4.500 4.500 4.510 4.380 4.670 4,209,400 18,851,990 4.4785 3.402 3.402 3.410 3.311 3.530 5,568,087 3.3857 -2.60%
2022-02-25 0 4.620 4.610 4.620 4.620 4.870 5,782,000 27,436,865 4.7452 3.493 3.485 3.493 3.493 3.682 7,648,282 3.5873 -2.53%
2022-02-24 0 4.740 4.710 4.740 4.680 4.930 9,670,000 46,152,857 4.7728 3.583 3.561 3.583 3.538 3.727 12,791,230 3.6082 -3.66%
2022-02-23 0 4.920 4.920 4.940 4.870 4.960 1,093,600 5,359,384 4.9007 3.719 3.719 3.735 3.682 3.750 1,446,586 3.7048 0.00%
2022-02-22 0 4.920 4.910 4.920 4.800 4.980 2,828,670 13,828,612 4.8887 3.719 3.712 3.719 3.629 3.765 3,741,693 3.6958 -1.20%
2022-02-21 0 4.980 4.970 4.980 4.780 4.980 2,977,396 14,594,290 4.9017 3.765 3.757 3.765 3.614 3.765 3,938,424 3.7056 0.61%
2022-02-18 0 4.950 4.940 4.950 4.900 5.050 4,845,800 24,153,382 4.9844 3.742 3.735 3.742 3.704 3.818 6,409,901 3.7681 0.41%
2022-02-17 0 4.930 4.910 4.930 4.860 4.990 2,698,396 13,286,666 4.9239 3.727 3.712 3.727 3.674 3.772 3,569,369 3.7224 -1.20%
2022-02-16 0 4.990 4.940 4.990 4.820 5.000 6,822,532 33,715,686 4.9418 3.772 3.735 3.772 3.644 3.780 9,024,671 3.7359 3.53%
2022-02-15 0 4.820 4.800 4.820 4.760 4.850 1,897,000 9,108,660 4.8016 3.644 3.629 3.644 3.598 3.667 2,509,303 3.6300 -0.62%
2022-02-14 0 4.850 4.840 4.850 4.820 4.960 4,815,000 23,503,850 4.8814 3.667 3.659 3.667 3.644 3.750 6,369,159 3.6903 -2.02%
2022-02-11 0 4.950 4.940 4.950 4.860 5.000 8,510,500 41,990,835 4.9340 3.742 3.735 3.742 3.674 3.780 11,257,473 3.7300 -0.80%
2022-02-10 0 4.990 4.970 4.990 4.830 5.000 9,539,500 47,000,510 4.9269 3.772 3.757 3.772 3.651 3.780 12,618,608 3.7247 2.67%
2022-02-09 0 4.860 4.860 4.870 4.820 4.920 5,194,440 25,340,422 4.8784 3.674 3.674 3.682 3.644 3.719 6,871,073 3.6880 0.21%
2022-02-08 0 4.850 4.840 4.850 4.710 4.900 17,537,583 84,651,195 4.8268 3.667 3.659 3.667 3.561 3.704 23,198,268 3.6490 2.97%
2022-02-07 0 4.710 4.710 4.720 4.650 4.800 3,244,203 15,277,836 4.7093 3.561 3.561 3.568 3.515 3.629 4,291,349 3.5601 0.00%
2022-02-04 0 4.710 4.710 4.720 4.600 4.740 2,052,609 9,648,331 4.7005 3.561 3.561 3.568 3.478 3.583 2,715,139 3.5535 1.73%
2022-01-31 0 4.630 4.630 4.640 4.580 4.710 2,304,000 10,663,250 4.6281 3.500 3.500 3.508 3.462 3.561 3,047,672 3.4988 0.00%
2022-01-28 0 4.630 4.610 4.630 4.580 4.670 2,171,000 10,031,000 4.6205 3.500 3.485 3.500 3.462 3.530 2,871,743 3.4930 -0.43%
2022-01-27 0 4.650 4.630 4.650 4.590 4.760 3,569,258 16,545,681 4.6356 3.515 3.500 3.515 3.470 3.598 4,721,324 3.5045 -2.72%
2022-01-26 0 4.780 4.750 4.780 4.650 4.820 3,812,242 18,129,214 4.7555 3.614 3.591 3.614 3.515 3.644 5,042,737 3.5951 1.27%
2022-01-25 0 4.720 4.700 4.720 4.640 4.830 7,757,279 36,780,202 4.7414 3.568 3.553 3.568 3.508 3.651 10,261,131 3.5844 -0.84%
2022-01-24 0 4.760 4.730 4.760 4.700 4.820 5,504,929 26,206,833 4.7606 3.598 3.576 3.598 3.553 3.644 7,281,780 3.5990 0.21%
2022-01-21 0 4.750 4.720 4.750 4.560 4.750 12,701,000 59,295,347 4.6686 3.591 3.568 3.591 3.447 3.591 16,800,559 3.5294 1.71%
2022-01-20 0 4.670 4.670 4.680 4.520 4.730 12,676,000 58,957,340 4.6511 3.530 3.530 3.538 3.417 3.576 16,767,490 3.5162 1.52%
2022-01-19 0 4.600 4.570 4.600 4.400 4.600 6,136,511 27,698,314 4.5137 3.478 3.455 3.478 3.326 3.478 8,117,220 3.4123 4.55%
2022-01-18 0 4.400 4.380 4.400 4.250 4.470 5,173,000 22,724,690 4.3929 3.326 3.311 3.326 3.213 3.379 6,842,713 3.3210 1.85%
2022-01-17 0 4.320 4.290 4.320 4.290 4.370 4,476,000 19,364,300 4.3263 3.266 3.243 3.266 3.243 3.304 5,920,739 3.2706 -0.23%
2022-01-14 0 4.330 4.290 4.330 4.230 4.400 6,294,000 27,077,650 4.3021 3.273 3.243 3.273 3.198 3.326 8,325,543 3.2524 2.36%
2022-01-13 0 4.230 4.230 4.240 4.220 4.480 4,918,631 21,287,544 4.3279 3.198 3.198 3.205 3.190 3.387 6,506,240 3.2719 -4.94%
2022-01-12 0 4.450 4.440 4.450 4.300 4.490 5,312,416 23,471,012 4.4181 3.364 3.357 3.364 3.251 3.394 7,027,129 3.3401 2.06%
2022-01-11 0 4.360 4.360 4.390 4.340 4.510 6,199,000 27,459,050 4.4296 3.296 3.296 3.319 3.281 3.410 8,199,879 3.3487 -2.02%
2022-01-10 0 4.450 4.410 4.450 4.390 4.610 13,716,000 61,489,020 4.4830 3.364 3.334 3.364 3.319 3.485 18,143,175 3.3891 1.37%
2022-01-07 0 4.390 4.360 4.390 4.080 4.440 19,193,620 83,085,737 4.3288 3.319 3.296 3.319 3.084 3.357 25,388,831 3.2725 6.30%
2022-01-06 0 4.130 4.120 4.130 4.000 4.150 5,252,412 21,450,811 4.0840 3.122 3.115 3.122 3.024 3.137 6,947,757 3.0874 0.24%
2022-01-05 0 4.120 4.100 4.120 3.960 4.140 6,020,192 24,600,623 4.0864 3.115 3.100 3.115 2.994 3.130 7,963,357 3.0892 0.98%
2022-01-04 0 4.080 4.080 4.090 3.940 4.150 7,378,206 30,183,500 4.0909 3.084 3.084 3.092 2.979 3.137 9,759,703 3.0927 3.55%
2022-01-03 0 3.940 3.930 3.950 3.850 4.060 1,766,406 6,927,817 3.9220 2.979 2.971 2.986 2.911 3.069 2,336,557 2.9650 -0.51%
2021-12-31 0 3.960 3.920 3.960 3.900 3.980 2,142,035 8,434,737 3.9377 2.994 2.963 2.994 2.948 3.009 2,833,429 2.9769 2.06%
2021-12-30 0 3.880 3.880 3.890 3.850 3.930 1,327,000 5,167,555 3.8942 2.933 2.933 2.941 2.911 2.971 1,755,322 2.9439 -0.51%
2021-12-29 0 3.900 3.890 3.900 3.860 3.960 1,375,000 5,366,370 3.9028 2.948 2.941 2.948 2.918 2.994 1,818,815 2.9505 -1.52%
2021-12-28 0 3.960 3.960 3.970 3.800 4.010 4,185,000 16,374,230 3.9126 2.994 2.994 3.001 2.873 3.032 5,535,811 2.9579 2.06%
2021-12-24 0 3.880 3.870 3.880 3.850 3.900 328,000 1,269,510 3.8705 2.933 2.926 2.933 2.911 2.948 433,870 2.9260 -0.51%
2021-12-23 0 3.900 3.900 3.910 3.770 3.920 3,828,000 14,866,130 3.8835 2.948 2.948 2.956 2.850 2.963 5,063,581 2.9359 3.45%
2021-12-22 0 3.770 3.770 3.790 3.750 3.820 2,023,654 7,653,652 3.7821 2.850 2.850 2.865 2.835 2.888 2,676,838 2.8592 -0.26%
2021-12-21 0 3.780 3.770 3.780 3.630 3.840 7,198,654 27,025,461 3.7542 2.858 2.850 2.858 2.744 2.903 9,522,196 2.8382 4.13%
2021-12-20 0 3.630 3.630 3.640 3.630 3.880 2,702,000 10,032,745 3.7131 2.744 2.744 2.752 2.744 2.933 3,574,137 2.8070 -5.71%
2021-12-17 0 3.850 3.850 3.860 3.830 3.930 2,494,000 9,639,890 3.8652 2.911 2.911 2.918 2.895 2.971 3,299,000 2.9221 0.00%
2021-12-16 0 3.850 3.850 3.860 3.750 3.890 2,221,732 8,538,484 3.8432 2.911 2.911 2.918 2.835 2.941 2,938,850 2.9054 1.58%
2021-12-15 0 3.790 3.790 3.800 3.770 3.940 2,467,711 9,441,925 3.8262 2.865 2.865 2.873 2.850 2.979 3,264,225 2.8925 -1.56%
2021-12-14 0 3.850 3.820 3.850 3.760 3.900 4,173,588 15,971,979 3.8269 2.911 2.888 2.911 2.843 2.948 5,520,716 2.8931 -0.77%
2021-12-13 0 3.880 3.880 3.890 3.880 4.010 2,407,400 9,506,675 3.9489 2.933 2.933 2.941 2.933 3.032 3,184,447 2.9853 -1.77%
2021-12-10 0 3.950 3.950 3.970 3.920 4.080 8,317,104 33,217,840 3.9939 2.986 2.986 3.001 2.963 3.084 11,001,653 3.0193 -1.00%
2021-12-09 0 3.990 3.970 4.000 3.810 4.010 5,685,460 22,392,940 3.9386 3.016 3.001 3.024 2.880 3.032 7,520,582 2.9776 3.10%
2021-12-08 0 3.870 3.860 3.870 3.810 3.920 6,781,860 26,253,976 3.8712 2.926 2.918 2.926 2.880 2.963 8,970,872 2.9266 -1.28%
2021-12-07 0 3.920 3.910 3.920 3.700 3.930 19,935,664 76,697,120 3.8472 2.963 2.956 2.963 2.797 2.971 26,370,388 2.9085 7.99%
2021-12-06 0 3.630 3.630 3.640 3.630 3.810 3,416,948 12,732,307 3.7262 2.744 2.744 2.752 2.744 2.880 4,519,852 2.8170 -1.89%
2021-12-03 0 3.700 3.690 3.700 3.600 3.720 5,451,672 20,085,372 3.6843 2.797 2.790 2.797 2.722 2.812 7,211,333 2.7853 0.00%
2021-12-02 0 3.700 3.690 3.700 3.530 3.730 7,665,224 28,179,577 3.6763 2.797 2.790 2.797 2.669 2.820 10,139,363 2.7792 4.23%
2021-12-01 0 3.550 3.540 3.550 3.420 3.640 7,104,717 25,453,671 3.5826 2.684 2.676 2.684 2.585 2.752 9,397,939 2.7084 0.57%
2021-11-30 0 3.530 3.530 3.540 3.470 3.570 4,036,717 14,204,041 3.5187 2.669 2.669 2.676 2.623 2.699 5,339,666 2.6601 -0.56%
2021-11-29 0 3.550 3.530 3.550 3.460 3.600 1,917,500 6,786,010 3.5390 2.684 2.669 2.684 2.616 2.722 2,536,420 2.6754 0.00%
2021-11-26 0 3.550 3.550 3.560 3.530 3.590 2,062,000 7,321,943 3.5509 2.684 2.684 2.691 2.669 2.714 2,727,561 2.6844 -1.11%
2021-11-25 0 3.590 3.590 3.600 3.580 3.650 1,698,000 6,116,431 3.6021 2.714 2.714 2.722 2.706 2.759 2,246,071 2.7232 -0.28%
2021-11-24 0 3.600 3.600 3.610 3.570 3.660 3,526,570 12,714,846 3.6054 2.722 2.722 2.729 2.699 2.767 4,664,857 2.7257 -1.91%
2021-11-23 0 3.670 3.660 3.670 3.550 3.670 1,716,000 6,243,965 3.6387 2.774 2.767 2.774 2.684 2.774 2,269,881 2.7508 1.38%
2021-11-22 0 3.620 3.600 3.620 3.510 3.650 2,536,500 9,111,010 3.5920 2.737 2.722 2.737 2.654 2.759 3,355,218 2.7155 -0.82%
2021-11-19 0 3.650 3.640 3.650 3.460 3.700 6,028,150 21,667,135 3.5943 2.759 2.752 2.759 2.616 2.797 7,973,883 2.7173 4.29%
2021-11-18 0 3.500 3.500 3.510 3.500 3.620 2,786,100 9,804,901 3.5192 2.646 2.646 2.654 2.646 2.737 3,685,382 2.6605 -3.58%
2021-11-17 0 3.630 3.630 3.640 3.620 3.740 5,409,647 19,741,505 3.6493 2.744 2.744 2.752 2.737 2.827 7,155,743 2.7588 -2.16%
2021-11-16 0 3.710 3.710 3.720 3.630 3.780 4,982,030 18,463,749 3.7061 2.805 2.805 2.812 2.744 2.858 6,590,102 2.8017 -0.54%
2021-11-15 0 3.730 3.730 3.740 3.660 3.800 6,395,000 23,869,450 3.7325 2.820 2.820 2.827 2.767 2.873 8,459,143 2.8217 -1.32%
2021-11-12 0 3.780 3.760 3.780 3.700 3.940 5,110,085 19,275,838 3.7721 2.858 2.843 2.858 2.797 2.979 6,759,490 2.8517 -2.58%
2021-11-11 0 3.880 3.870 3.880 3.690 3.890 6,527,000 24,997,205 3.8298 2.933 2.926 2.933 2.790 2.941 8,633,749 2.8953 5.15%
2021-11-10 0 3.690 3.690 3.710 3.440 3.740 5,792,124 20,824,571 3.5953 2.790 2.790 2.805 2.601 2.827 7,661,674 2.7180 5.13%
2021-11-09 0 3.510 3.500 3.510 3.440 3.580 2,280,578 7,977,932 3.4982 2.654 2.646 2.654 2.601 2.706 3,016,690 2.6446 0.57%
2021-11-08 0 3.490 3.480 3.490 3.460 3.630 5,790,328 20,421,316 3.5268 2.638 2.631 2.638 2.616 2.744 7,659,298 2.6662 1.16%
2021-11-05 0 3.450 3.440 3.450 3.400 3.540 11,637,620 40,606,000 3.4892 2.608 2.601 2.608 2.570 2.676 15,393,947 2.6378 -2.82%
2021-11-04 0 3.550 3.550 3.560 3.480 3.690 23,416,160 82,864,211 3.5388 2.684 2.684 2.691 2.631 2.790 30,974,300 2.6753 -1.66%
2021-11-03 0 3.610 3.610 3.620 3.570 3.700 3,893,000 14,185,820 3.6439 2.729 2.729 2.737 2.699 2.797 5,149,561 2.7548 0.28%
2021-11-02 0 3.600 3.590 3.600 3.550 3.710 7,005,000 25,281,960 3.6091 2.722 2.714 2.722 2.684 2.805 9,266,036 2.7285 -2.70%
2021-11-01 0 3.700 3.690 3.700 3.680 3.750 3,947,000 14,605,345 3.7004 2.797 2.790 2.797 2.782 2.835 5,220,991 2.7974 -0.80%
2021-10-29 0 3.730 3.720 3.730 3.700 3.820 4,991,320 18,668,499 3.7402 2.820 2.812 2.820 2.797 2.888 6,602,391 2.8275 -2.10%
2021-10-28 0 3.810 3.800 3.810 3.770 3.950 6,265,410 23,907,954 3.8159 2.880 2.873 2.880 2.850 2.986 8,287,725 2.8847 -3.54%
2021-10-27 0 3.950 3.940 3.950 3.860 4.010 5,899,480 23,260,334 3.9428 2.986 2.979 2.986 2.918 3.032 7,803,682 2.9807 0.00%
2021-10-26 0 3.950 3.940 3.950 3.910 4.220 7,580,130 30,215,572 3.9862 2.986 2.979 2.986 2.956 3.190 10,026,803 3.0135 -4.36%
2021-10-25 0 4.130 4.130 4.150 4.130 4.350 8,981,835 37,822,037 4.2109 3.122 3.122 3.137 3.122 3.289 11,880,942 3.1834 -6.56%
2021-10-22 0 4.420 4.410 4.420 4.280 4.420 10,586,000 46,388,515 4.3821 3.341 3.334 3.341 3.236 3.341 14,002,891 3.3128 4.74%
2021-10-21 0 4.220 4.220 4.230 4.020 4.280 22,683,901 95,457,597 4.2082 3.190 3.190 3.198 3.039 3.236 30,005,686 3.1813 4.98%
2021-10-20 0 4.020 4.010 4.020 3.980 4.100 4,335,000 17,359,208 4.0044 3.039 3.032 3.039 3.009 3.100 5,734,228 3.0273 -0.50%
2021-10-19 0 4.040 4.030 4.040 3.970 4.120 5,226,270 21,060,489 4.0297 3.054 3.047 3.054 3.001 3.115 6,913,177 3.0464 0.00%
2021-10-18 0 4.040 4.030 4.040 3.980 4.150 9,487,000 38,254,790 4.0323 3.054 3.047 3.054 3.009 3.137 12,549,162 3.0484 -0.74%
2021-10-15 0 4.070 4.060 4.070 4.010 4.400 11,841,456 48,609,782 4.1051 3.077 3.069 3.077 3.032 3.326 15,663,576 3.1034 -6.00%
2021-10-12 0 4.330 4.330 4.340 4.320 4.450 9,619,000 42,078,810 4.3746 3.273 3.273 3.281 3.266 3.364 12,723,768 3.3071 -0.69%
2021-10-11 0 4.360 4.360 4.370 4.360 4.610 4,758,935 21,201,311 4.4551 3.296 3.296 3.304 3.296 3.485 6,294,998 3.3680 -4.18%
2021-10-08 0 4.550 4.520 4.550 4.500 4.800 5,597,800 25,688,598 4.5891 3.440 3.417 3.440 3.402 3.629 7,404,627 3.4693 -7.52%
2021-10-07 0 4.920 4.890 4.920 4.730 4.930 8,181,750 39,894,542 4.8760 3.719 3.697 3.719 3.576 3.727 10,822,610 3.6862 4.68%
2021-10-06 0 4.700 4.700 4.710 4.700 4.820 4,330,000 20,597,890 4.7570 3.553 3.553 3.561 3.553 3.644 5,727,614 3.5962 0.21%
2021-10-05 0 4.690 4.670 4.690 4.570 4.790 2,099,000 9,851,050 4.6932 3.546 3.530 3.546 3.455 3.621 2,776,504 3.5480 -2.70%
2021-10-04 0 4.820 4.800 4.820 4.680 4.930 2,191,000 10,478,960 4.7827 3.644 3.629 3.644 3.538 3.727 2,898,199 3.6157 1.05%
2021-09-30 0 4.770 4.750 4.770 4.510 4.770 5,266,728 24,636,923 4.6778 3.606 3.591 3.606 3.410 3.606 6,966,694 3.5364 4.15%
2021-09-29 0 4.580 4.570 4.580 4.480 4.630 2,939,294 13,376,513 4.5509 3.462 3.455 3.462 3.387 3.500 3,888,023 3.4404 1.10%
2021-09-28 0 4.530 4.530 4.540 4.270 4.630 8,482,692 38,318,195 4.5172 3.425 3.425 3.432 3.228 3.500 11,220,689 3.4150 5.84%
2021-09-27 0 4.280 4.260 4.280 4.200 4.390 4,753,000 20,368,300 4.2854 3.236 3.221 3.236 3.175 3.319 6,287,147 3.2397 -2.06%
2021-09-24 0 4.370 4.360 4.370 4.310 4.530 5,907,000 26,345,500 4.4600 3.304 3.296 3.304 3.258 3.425 7,813,629 3.3717 -3.32%
2021-09-23 0 4.520 4.490 4.520 4.470 4.680 6,171,846 28,047,828 4.5445 3.417 3.394 3.417 3.379 3.538 8,163,961 3.4356 1.57%
2021-09-21 0 4.450 4.450 4.460 4.200 4.450 5,140,619 22,219,601 4.3224 3.364 3.364 3.372 3.175 3.364 6,799,880 3.2676 2.77%
2021-09-20 0 4.330 4.300 4.330 4.220 4.450 3,901,000 16,772,940 4.2997 3.273 3.251 3.273 3.190 3.364 5,160,143 3.2505 -3.13%
2021-09-17 0 4.550 4.550 4.560 4.440 4.630 3,640,000 16,519,063 4.5382 3.379 3.379 3.387 3.298 3.439 4,901,072 3.3705 -0.22%
2021-09-16 0 4.560 4.550 4.560 4.460 4.780 4,312,000 19,585,036 4.5420 3.387 3.379 3.387 3.312 3.550 5,805,885 3.3733 -3.59%
2021-09-15 0 4.730 4.720 4.730 4.720 4.900 4,055,907 19,578,468 4.8271 3.513 3.506 3.513 3.506 3.639 5,461,069 3.5851 -3.47%
2021-09-14 0 4.900 4.880 4.900 4.850 5.160 3,746,314 18,635,052 4.9742 3.639 3.624 3.639 3.602 3.832 5,044,218 3.6943 -3.35%
2021-09-13 0 5.070 5.070 5.080 5.040 5.130 2,513,750 12,770,300 5.0802 3.765 3.765 3.773 3.743 3.810 3,384,635 3.7730 0.40%
2021-09-10 0 5.050 5.020 5.050 4.940 5.100 2,997,230 15,082,656 5.0322 3.751 3.728 3.751 3.669 3.788 4,035,615 3.7374 1.20%
2021-09-09 0 4.990 4.970 4.990 4.930 5.100 3,655,000 18,171,380 4.9716 3.706 3.691 3.706 3.661 3.788 4,921,269 3.6924 -1.77%
2021-09-08 0 5.080 5.070 5.090 5.060 5.160 2,133,155 10,901,485 5.1105 3.773 3.765 3.780 3.758 3.832 2,872,183 3.7955 -0.97%
2021-09-07 0 5.130 5.130 5.140 5.070 5.280 6,347,000 32,735,940 5.1577 3.810 3.810 3.817 3.765 3.921 8,545,908 3.8306 -2.10%
2021-09-06 0 5.240 5.230 5.240 5.160 5.300 7,590,000 39,794,420 5.2430 3.892 3.884 3.892 3.832 3.936 10,219,543 3.8940 0.96%
2021-09-03 0 5.190 5.170 5.190 5.150 5.200 2,931,250 15,199,672 5.1854 3.855 3.840 3.855 3.825 3.862 3,946,777 3.8512 0.19%
2021-09-02 0 5.180 5.170 5.180 5.120 5.190 3,257,462 16,834,553 5.1680 3.847 3.840 3.847 3.803 3.855 4,386,004 3.8382 0.39%
2021-09-01 0 5.160 5.160 5.170 5.130 5.220 4,481,462 23,235,901 5.1849 3.832 3.832 3.840 3.810 3.877 6,034,057 3.8508 -0.39%
2021-08-31 0 5.180 5.150 5.180 5.040 5.210 4,487,155 23,034,954 5.1335 3.847 3.825 3.847 3.743 3.869 6,041,722 3.8126 -0.19%
2021-08-30 0 5.190 5.180 5.190 5.160 5.330 4,229,155 22,040,382 5.2115 3.855 3.847 3.855 3.832 3.959 5,694,339 3.8706 -0.19%
2021-08-27 0 5.200 5.170 5.200 5.110 5.200 10,413,000 53,687,180 5.1558 3.862 3.840 3.862 3.795 3.862 14,020,567 3.8292 0.39%
2021-08-26 0 5.180 5.160 5.180 5.120 5.340 2,673,816 13,967,413 5.2238 3.847 3.832 3.847 3.803 3.966 3,600,155 3.8797 -1.71%
2021-08-25 0 5.270 5.250 5.270 5.150 5.270 12,555,934 65,392,324 5.2081 3.914 3.899 3.914 3.825 3.914 16,905,916 3.8680 1.74%
2021-08-24 0 5.180 5.170 5.180 5.130 5.210 4,102,000 21,216,304 5.1722 3.847 3.840 3.847 3.810 3.869 5,523,131 3.8414 0.78%
2021-08-23 0 5.140 5.130 5.150 5.050 5.280 7,999,000 41,373,150 5.1723 3.817 3.810 3.825 3.751 3.921 10,770,240 3.8414 2.39%
2021-08-20 0 5.020 5.000 5.020 4.660 5.040 5,941,868 29,158,258 4.9073 3.728 3.713 3.728 3.461 3.743 8,000,418 3.6446 2.24%
2021-08-19 0 4.910 4.880 4.910 4.830 5.040 1,958,000 9,587,780 4.8967 3.647 3.624 3.647 3.587 3.743 2,636,346 3.6368 -2.39%
2021-08-18 0 5.030 5.020 5.030 4.950 5.100 1,202,000 6,023,910 5.0116 3.736 3.728 3.736 3.676 3.788 1,618,431 3.7221 1.21%
2021-08-17 0 4.970 4.960 4.970 4.900 5.080 3,726,000 18,521,460 4.9709 3.691 3.684 3.691 3.639 3.773 5,016,866 3.6918 -1.97%
2021-08-16 0 5.070 5.060 5.070 5.040 5.130 1,641,302 8,337,314 5.0797 3.765 3.758 3.765 3.743 3.810 2,209,928 3.7727 -0.20%
2021-08-13 0 5.080 5.080 5.090 5.030 5.200 2,526,319 12,971,727 5.1346 3.773 3.773 3.780 3.736 3.862 3,401,558 3.8135 -0.20%
2021-08-12 0 5.090 5.030 5.090 5.030 5.180 2,260,000 11,539,320 5.1059 3.780 3.736 3.780 3.736 3.847 3,042,973 3.7921 -0.20%
2021-08-11 0 5.100 5.080 5.100 4.940 5.220 24,059,234 123,070,768 5.1153 3.788 3.773 3.788 3.669 3.877 32,394,516 3.7991 4.08%
2021-08-10 0 4.900 4.890 4.900 4.810 4.910 878,000 4,281,640 4.8766 3.639 3.632 3.639 3.572 3.647 1,182,182 3.6218 0.20%
2021-08-09 0 4.890 4.880 4.890 4.750 4.910 5,186,952 25,256,906 4.8693 3.632 3.624 3.632 3.528 3.647 6,983,963 3.6164 2.52%
2021-08-06 0 4.770 4.760 4.770 4.720 4.820 593,204 2,830,342 4.7713 3.543 3.535 3.543 3.506 3.580 798,719 3.5436 -1.04%
2021-08-05 0 4.820 4.800 4.820 4.740 4.850 3,073,836 14,782,729 4.8092 3.580 3.565 3.580 3.520 3.602 4,138,761 3.5718 0.63%
2021-08-04 0 4.790 4.760 4.790 4.680 4.860 2,959,569 14,176,438 4.7900 3.558 3.535 3.558 3.476 3.609 3,984,907 3.5575 1.27%
2021-08-03 0 4.730 4.690 4.730 4.590 4.790 1,622,000 7,548,360 4.6537 3.513 3.483 3.513 3.409 3.558 2,183,939 3.4563 0.00%
2021-08-02 0 4.730 4.720 4.730 4.460 4.750 5,138,000 23,708,257 4.6143 3.513 3.506 3.513 3.312 3.528 6,918,052 3.4270 5.82%
2021-07-30 0 4.470 4.470 4.480 4.360 4.500 6,360,253 28,388,983 4.4635 3.320 3.320 3.327 3.238 3.342 8,563,752 3.3150 0.45%
2021-07-29 0 4.450 4.450 4.460 4.410 4.620 3,796,199 16,983,689 4.4739 3.305 3.305 3.312 3.275 3.431 5,111,386 3.3227 0.23%
2021-07-28 0 4.440 4.420 4.440 4.400 4.580 3,414,199 15,163,835 4.4414 3.298 3.283 3.298 3.268 3.402 4,597,043 3.2986 -0.45%
2021-07-27 0 4.460 4.420 4.460 4.340 4.770 6,651,500 30,146,055 4.5322 3.312 3.283 3.312 3.223 3.543 8,955,901 3.3661 -5.51%
2021-07-26 0 4.720 4.720 4.740 4.700 4.890 3,914,250 18,619,298 4.7568 3.506 3.506 3.520 3.491 3.632 5,270,335 3.5328 -3.48%
2021-07-23 0 4.890 4.880 4.890 4.810 4.950 4,863,000 23,566,380 4.8461 3.632 3.624 3.632 3.572 3.676 6,547,778 3.5991 0.20%
2021-07-22 0 4.880 4.870 4.900 4.810 4.970 2,285,510 11,240,639 4.9182 3.624 3.617 3.639 3.572 3.691 3,077,321 3.6527 1.46%
2021-07-21 0 4.810 4.800 4.810 4.770 5.020 2,432,670 11,751,414 4.8307 3.572 3.565 3.572 3.543 3.728 3,275,464 3.5877 -0.82%
2021-07-20 0 4.850 4.850 4.860 4.800 4.960 2,775,190 13,450,433 4.8467 3.602 3.602 3.609 3.565 3.684 3,736,650 3.5996 -2.22%
2021-07-19 0 4.960 4.960 4.980 4.940 5.150 2,792,327 13,934,019 4.9901 3.684 3.684 3.699 3.669 3.825 3,759,724 3.7061 -1.78%
2021-07-16 0 5.050 5.030 5.050 4.940 5.070 5,872,127 29,448,909 5.0150 3.751 3.736 3.751 3.669 3.765 7,906,516 3.7246 1.41%
2021-07-15 0 4.980 4.970 4.980 4.740 4.990 10,726,128 52,497,163 4.8943 3.699 3.691 3.699 3.520 3.706 14,442,177 3.6350 4.84%
2021-07-14 0 4.750 4.740 4.750 4.720 4.750 3,115,128 14,760,218 4.7382 3.528 3.520 3.528 3.506 3.528 4,194,359 3.5191 0.00%
2021-07-13 0 4.750 4.740 4.750 4.720 4.850 2,333,351 11,126,817 4.7686 3.528 3.520 3.528 3.506 3.602 3,141,737 3.5416 -1.45%
2021-07-12 0 4.820 4.810 4.820 4.680 4.820 9,468,379 45,198,371 4.7736 3.580 3.572 3.580 3.476 3.580 12,748,683 3.5453 3.43%
2021-07-09 0 4.660 4.620 4.660 4.570 4.700 4,498,778 20,769,778 4.6168 3.461 3.431 3.461 3.394 3.491 6,057,372 3.4288 0.65%
2021-07-08 0 4.630 4.600 4.630 4.510 4.730 10,062,379 46,846,565 4.6556 3.439 3.416 3.439 3.350 3.513 13,548,473 3.4577 2.66%
2021-07-07 0 4.510 4.510 4.520 4.490 4.580 1,711,240 7,758,232 4.5337 3.350 3.350 3.357 3.335 3.402 2,304,096 3.3671 -1.53%
2021-07-06 0 4.580 4.560 4.580 4.500 4.580 1,383,000 6,290,265 4.5483 3.402 3.387 3.402 3.342 3.402 1,862,138 3.3780 0.00%
2021-07-05 0 4.580 4.570 4.580 4.510 4.580 4,372,137 19,960,167 4.5653 3.402 3.394 3.402 3.350 3.402 5,886,857 3.3906 1.55%
2021-07-02 0 4.510 4.470 4.510 4.460 4.590 2,465,372 11,132,167 4.5154 3.350 3.320 3.350 3.312 3.409 3,319,496 3.3536 -0.22%
2021-06-30 0 4.520 4.490 4.530 4.440 4.570 3,646,250 16,345,345 4.4828 3.357 3.335 3.364 3.298 3.394 4,909,487 3.3293 -0.44%
2021-06-29 0 4.540 4.500 4.540 4.490 4.560 1,610,375 7,268,721 4.5137 3.372 3.342 3.372 3.335 3.387 2,168,287 3.3523 0.89%
2021-06-28 0 4.500 4.480 4.500 4.480 4.540 1,168,125 5,256,801 4.5002 3.342 3.327 3.342 3.327 3.372 1,572,820 3.3423 -0.22%
2021-06-25 0 4.510 4.510 4.530 4.510 4.560 1,542,000 6,978,535 4.5256 3.350 3.350 3.364 3.350 3.387 2,076,223 3.3612 -1.31%
2021-06-24 0 4.570 4.560 4.570 4.450 4.600 2,102,607 9,591,157 4.5616 3.394 3.387 3.394 3.305 3.416 2,831,052 3.3878 1.56%
2021-06-23 0 4.500 4.490 4.500 4.450 4.590 6,020,693 27,044,209 4.4919 3.342 3.335 3.342 3.305 3.409 8,106,552 3.3361 -0.99%
2021-06-22 0 4.820 4.810 4.820 4.810 4.900 2,761,349 13,390,019 4.8491 3.376 3.369 3.376 3.369 3.432 3,942,976 3.3959 -1.23%
2021-06-21 0 4.880 4.870 4.880 4.830 4.910 2,584,309 12,613,264 4.8807 3.418 3.411 3.418 3.383 3.439 3,690,178 3.4181 -0.20%
2021-06-18 0 4.890 4.870 4.890 4.800 4.990 5,306,384 25,761,341 4.8548 3.425 3.411 3.425 3.362 3.495 7,577,074 3.3999 -2.00%
2021-06-17 0 4.990 4.970 4.990 4.970 5.050 2,321,344 11,617,293 5.0046 3.495 3.481 3.495 3.481 3.537 3,314,686 3.5048 -0.40%
2021-06-16 0 5.010 5.000 5.010 5.010 5.040 3,145,000 15,774,800 5.0158 3.509 3.502 3.509 3.509 3.530 4,490,798 3.5127 -0.20%
2021-06-15 0 5.020 5.010 5.030 4.990 5.050 5,033,345 25,258,886 5.0183 3.516 3.509 3.523 3.495 3.537 7,187,197 3.5144 -0.20%
2021-06-11 0 5.030 5.030 5.040 5.010 5.050 2,307,389 11,611,040 5.0321 3.523 3.523 3.530 3.509 3.537 3,294,759 3.5241 -0.20%
2021-06-10 0 5.040 5.020 5.040 4.980 5.070 1,494,714 7,501,923 5.0190 3.530 3.516 3.530 3.488 3.551 2,134,327 3.5149 1.20%
2021-06-09 0 4.980 4.980 4.990 4.980 5.070 1,341,688 6,755,410 5.0350 3.488 3.488 3.495 3.488 3.551 1,915,819 3.5261 -0.20%
2021-06-08 0 4.990 4.990 5.000 4.930 5.030 4,161,106 20,772,438 4.9920 3.495 3.495 3.502 3.453 3.523 5,941,712 3.4960 1.01%
2021-06-07 0 4.940 4.910 4.940 4.870 4.950 1,189,344 5,825,662 4.8982 3.460 3.439 3.460 3.411 3.467 1,698,284 3.4303 1.23%
2021-06-04 0 4.880 4.880 4.900 4.830 4.950 3,249,343 15,814,667 4.8670 3.418 3.418 3.432 3.383 3.467 4,639,791 3.4085 -1.41%
2021-06-03 0 4.950 4.930 4.950 4.930 5.010 1,411,468 7,019,300 4.9730 3.467 3.453 3.467 3.453 3.509 2,015,459 3.4827 -0.20%
2021-06-02 0 4.960 4.950 4.960 4.860 5.030 2,539,345 12,605,147 4.9639 3.474 3.467 3.474 3.404 3.523 3,625,973 3.4763 0.20%
2021-06-01 0 4.950 4.910 4.950 4.860 4.960 589,000 2,878,900 4.8878 3.467 3.439 3.467 3.404 3.474 841,043 3.4230 0.61%
2021-05-31 0 4.920 4.900 4.920 4.880 4.990 1,686,693 8,276,159 4.9067 3.446 3.432 3.446 3.418 3.495 2,408,457 3.4363 0.00%
2021-05-28 0 4.920 4.920 4.930 4.900 5.080 2,486,000 12,319,700 4.9556 3.446 3.446 3.453 3.432 3.558 3,549,801 3.4705 -2.77%
2021-05-27 0 5.060 5.020 5.060 4.940 5.090 2,889,500 14,599,109 5.0525 3.544 3.516 3.544 3.460 3.565 4,125,965 3.5384 1.40%
2021-05-26 0 4.990 4.990 5.000 4.860 5.000 1,075,000 5,334,140 4.9620 3.495 3.495 3.502 3.404 3.502 1,535,010 3.4750 2.67%
2021-05-25 0 4.860 4.860 4.870 4.830 4.940 3,090,688 15,120,521 4.8923 3.404 3.404 3.411 3.383 3.460 4,413,245 3.4262 -0.82%
2021-05-24 0 4.900 4.900 4.940 4.890 4.990 1,847,688 9,098,805 4.9244 3.432 3.432 3.460 3.425 3.495 2,638,344 3.4487 0.20%
2021-05-21 0 4.890 4.890 4.910 4.860 4.920 1,090,692 5,333,336 4.8899 3.425 3.425 3.439 3.404 3.446 1,557,417 3.4245 0.20%
2021-05-20 0 4.880 4.870 4.880 4.850 4.920 9,117,092 44,447,832 4.8752 3.418 3.411 3.418 3.397 3.446 13,018,447 3.4142 -1.81%
2021-05-18 0 4.970 4.960 4.970 4.840 4.990 6,093,192 30,247,487 4.9641 3.481 3.474 3.481 3.390 3.495 8,700,570 3.4765 2.90%
2021-05-17 0 4.830 4.830 4.850 4.780 4.890 1,760,692 8,514,846 4.8361 3.383 3.383 3.397 3.348 3.425 2,514,121 3.3868 0.84%
2021-05-14 0 4.790 4.780 4.790 4.700 4.790 2,885,345 13,698,201 4.7475 3.355 3.348 3.355 3.292 3.355 4,120,032 3.3248 1.27%
2021-05-13 0 4.730 4.720 4.730 4.720 4.830 2,702,345 12,849,705 4.7550 3.313 3.306 3.313 3.306 3.383 3,858,723 3.3300 -2.07%
2021-05-12 0 4.830 4.830 4.840 4.790 4.900 3,028,000 14,606,170 4.8237 3.383 3.383 3.390 3.355 3.432 4,323,731 3.3781 -2.42%
2021-05-11 0 4.950 4.940 4.950 4.850 4.950 3,988,000 19,521,320 4.8950 3.467 3.460 3.467 3.397 3.467 5,694,531 3.4281 0.41%
2021-05-10 0 4.930 4.920 4.930 4.890 4.980 3,656,346 18,006,393 4.9247 3.453 3.446 3.453 3.425 3.488 5,220,957 3.4489 -1.00%
2021-05-07 0 4.980 4.970 4.980 4.950 5.070 1,946,690 9,748,142 5.0075 3.488 3.481 3.488 3.467 3.551 2,779,711 3.5069 -0.60%
2021-05-06 0 5.010 5.000 5.010 4.970 5.100 2,613,032 13,136,503 5.0273 3.509 3.502 3.509 3.481 3.572 3,731,192 3.5207 0.60%
2021-05-05 0 4.980 4.980 4.990 4.930 5.020 1,280,688 6,396,296 4.9944 3.488 3.488 3.495 3.453 3.516 1,828,716 3.4977 0.20%
2021-05-04 0 4.970 4.940 4.970 4.880 4.980 1,306,875 6,438,097 4.9263 3.481 3.460 3.481 3.418 3.488 1,866,109 3.4500 1.84%
2021-05-03 0 4.880 4.860 4.880 4.830 4.940 1,935,000 9,402,545 4.8592 3.418 3.404 3.418 3.383 3.460 2,763,019 3.4030 -1.61%
2021-04-30 0 4.960 4.950 4.960 4.900 4.990 1,262,000 6,224,442 4.9322 3.474 3.467 3.474 3.432 3.495 1,802,031 3.4541 0.20%
2021-04-29 0 4.950 4.950 4.960 4.880 4.980 1,925,000 9,503,890 4.9371 3.467 3.467 3.474 3.418 3.488 2,748,739 3.4575 0.00%
2021-04-28 0 4.950 4.940 4.950 4.870 4.990 2,642,000 12,972,140 4.9100 3.467 3.460 3.467 3.411 3.495 3,772,556 3.4386 0.61%
2021-04-27 0 4.920 4.920 4.930 4.900 5.010 2,868,093 14,154,806 4.9353 3.446 3.446 3.453 3.432 3.509 4,095,398 3.4563 -0.81%
2021-04-26 0 4.960 4.950 4.960 4.920 5.100 6,225,342 31,032,908 4.9849 3.474 3.467 3.474 3.446 3.572 8,889,269 3.4911 -4.06%
2021-04-23 0 5.170 5.140 5.170 5.100 5.170 2,991,526 15,361,326 5.1349 3.621 3.600 3.621 3.572 3.621 4,271,650 3.5961 -0.58%
2021-04-22 0 5.200 5.180 5.200 5.170 5.280 2,568,684 13,399,260 5.2164 3.642 3.628 3.642 3.621 3.698 3,667,867 3.6531 -0.95%
2021-04-21 0 5.250 5.240 5.260 5.110 5.340 5,592,497 29,432,976 5.2629 3.677 3.670 3.684 3.579 3.740 7,985,619 3.6857 0.96%
2021-04-20 0 5.200 5.180 5.200 4.990 5.230 5,698,340 29,379,988 5.1559 3.642 3.628 3.642 3.495 3.663 8,136,754 3.6108 2.97%
2021-04-19 0 5.050 5.050 5.060 4.980 5.080 2,899,000 14,589,300 5.0325 3.537 3.537 3.544 3.488 3.558 4,139,530 3.5244 0.60%
2021-04-16 0 5.020 5.020 5.030 4.920 5.040 2,527,000 12,647,720 5.0050 3.516 3.516 3.523 3.446 3.530 3,608,345 3.5051 1.21%
2021-04-15 0 4.960 4.960 4.970 4.930 5.080 4,365,000 21,716,480 4.9751 3.474 3.474 3.481 3.453 3.558 6,232,856 3.4842 -1.78%
2021-04-14 0 5.050 5.050 5.060 4.940 5.090 3,187,500 16,108,010 5.0535 3.537 3.537 3.544 3.460 3.565 4,551,484 3.5391 1.00%
2021-04-13 0 5.000 4.950 5.000 4.920 5.060 10,317,684 51,257,930 4.9680 3.502 3.467 3.502 3.446 3.544 14,732,792 3.4792 -0.60%
2021-04-12 0 5.030 5.000 5.030 4.930 5.100 5,023,553 25,266,938 5.0297 3.523 3.502 3.523 3.453 3.572 7,173,215 3.5224 0.80%
2021-04-09 0 4.990 4.990 5.000 4.950 5.060 3,591,064 17,939,124 4.9955 3.495 3.495 3.502 3.467 3.544 5,127,740 3.4984 -0.60%
2021-04-08 0 5.020 5.010 5.020 4.930 5.130 3,143,684 15,687,307 4.9901 3.516 3.509 3.516 3.453 3.593 4,488,919 3.4947 -1.18%
2021-04-07 0 5.080 5.060 5.080 4.880 5.100 7,411,500 37,033,827 4.9968 3.558 3.544 3.558 3.418 3.572 10,583,004 3.4994 0.99%
2021-04-01 0 5.030 5.010 5.030 4.960 5.180 3,496,684 17,613,544 5.0372 3.523 3.509 3.523 3.474 3.628 4,992,973 3.5277 -0.98%
2021-03-31 0 5.080 5.060 5.080 5.000 5.110 6,977,684 35,213,181 5.0465 3.558 3.544 3.558 3.502 3.579 9,963,551 3.5342 -0.20%
2021-03-30 0 5.090 5.070 5.090 4.990 5.140 9,556,219 48,381,737 5.0629 3.565 3.551 3.565 3.495 3.600 13,645,484 3.5456 0.99%
2021-03-29 0 5.040 5.020 5.040 4.910 5.130 5,784,680 29,167,989 5.0423 3.530 3.516 3.530 3.439 3.593 8,260,041 3.5312 3.07%
2021-03-26 0 4.890 4.880 4.890 4.840 4.930 6,194,000 30,248,090 4.8835 3.425 3.418 3.425 3.390 3.453 8,844,515 3.4200 1.66%
2021-03-25 0 4.810 4.800 4.810 4.770 4.950 7,452,000 36,154,110 4.8516 3.369 3.362 3.369 3.341 3.467 10,640,835 3.3977 -2.83%
2021-03-24 0 4.950 4.940 4.950 4.920 5.140 15,227,000 76,781,960 5.0425 3.467 3.460 3.467 3.446 3.600 21,742,886 3.5314 -3.88%
2021-03-23 0 5.150 5.130 5.150 5.080 5.390 13,427,628 69,919,394 5.2071 3.607 3.593 3.607 3.558 3.775 19,173,533 3.6467 0.39%
2021-03-22 0 5.130 5.100 5.130 4.830 5.160 16,159,032 81,368,317 5.0355 3.593 3.572 3.593 3.383 3.614 23,073,750 3.5264 4.69%
2021-03-19 0 4.900 4.880 4.900 4.810 4.910 4,560,364 22,217,673 4.8719 3.432 3.418 3.432 3.369 3.439 6,511,819 3.4119 0.00%
2021-03-18 0 4.900 4.900 4.910 4.790 4.910 3,438,200 16,742,773 4.8696 3.432 3.432 3.439 3.355 3.439 4,909,463 3.4103 0.82%
2021-03-17 0 4.860 4.860 4.870 4.690 4.880 5,524,680 26,587,121 4.8124 3.404 3.404 3.411 3.285 3.418 7,888,782 3.3702 2.10%
2021-03-16 0 4.760 4.740 4.760 4.690 4.790 5,478,395 26,051,837 4.7554 3.334 3.320 3.334 3.285 3.355 7,822,691 3.3303 1.28%
2021-03-15 0 4.700 4.690 4.700 4.560 4.760 5,467,350 25,618,773 4.6858 3.292 3.285 3.292 3.193 3.334 7,806,920 3.2815 2.17%
2021-03-12 0 4.600 4.590 4.600 4.460 4.720 13,095,020 60,036,542 4.5847 3.221 3.214 3.221 3.123 3.306 18,698,597 3.2108 2.68%
2021-03-11 0 4.480 4.460 4.480 4.300 4.490 4,367,000 19,265,282 4.4116 3.137 3.123 3.137 3.011 3.144 6,235,712 3.0895 3.23%
2021-03-10 0 4.340 4.330 4.340 4.240 4.360 2,494,678 10,772,148 4.3181 3.039 3.032 3.039 2.969 3.053 3,562,192 3.0240 0.70%
2021-03-09 0 4.310 4.300 4.310 4.280 4.390 3,143,596 13,583,843 4.3211 3.018 3.011 3.018 2.997 3.074 4,488,793 3.0262 -1.15%
2021-03-08 0 4.360 4.350 4.360 4.260 4.420 4,507,303 19,544,517 4.3362 3.053 3.046 3.053 2.983 3.095 6,436,053 3.0367 0.46%
2021-03-05 0 4.340 4.320 4.340 4.280 4.400 5,443,500 23,525,915 4.3218 3.039 3.025 3.039 2.997 3.081 7,772,864 3.0267 -1.36%
2021-03-04 0 4.400 4.400 4.410 4.330 4.530 3,488,592 15,361,361 4.4033 3.081 3.081 3.088 3.032 3.172 4,981,418 3.0837 -1.57%
2021-03-03 0 4.470 4.460 4.470 4.260 4.490 6,275,210 27,557,872 4.3915 3.130 3.123 3.130 2.983 3.144 8,960,477 3.0755 5.42%
2021-03-02 0 4.240 4.230 4.240 4.180 4.340 3,685,690 15,611,698 4.2358 2.969 2.962 2.969 2.927 3.039 5,262,858 2.9664 0.24%
2021-03-01 0 4.230 4.220 4.230 4.170 4.350 4,480,174 18,878,417 4.2138 2.962 2.955 2.962 2.920 3.046 6,397,315 2.9510 -0.70%
2021-02-26 0 4.260 4.240 4.260 4.170 4.500 12,565,000 54,018,410 4.2991 2.983 2.969 2.983 2.920 3.151 17,941,772 3.0108 -2.96%
2021-02-25 0 4.390 4.380 4.390 4.160 4.530 16,199,000 71,454,120 4.4110 3.074 3.067 3.074 2.913 3.172 23,130,821 3.0891 6.55%
2021-02-24 0 4.120 4.120 4.130 4.110 4.340 5,465,112 22,925,310 4.1948 2.885 2.885 2.892 2.878 3.039 7,803,724 2.9377 -3.96%
2021-02-23 0 4.290 4.290 4.300 4.220 4.360 7,328,678 31,611,908 4.3135 3.004 3.004 3.011 2.955 3.053 10,464,741 3.0208 1.66%
2021-02-22 0 4.220 4.220 4.230 4.100 4.290 28,749,420 120,931,741 4.2064 2.955 2.955 2.962 2.871 3.004 41,051,774 2.9458 2.93%
2021-02-19 0 4.100 4.100 4.110 4.030 4.110 8,228,721 33,523,279 4.0739 2.871 2.871 2.878 2.822 2.878 11,749,927 2.8531 0.49%
2021-02-18 0 4.080 4.080 4.090 4.080 4.220 10,518,770 43,622,001 4.1471 2.857 2.857 2.864 2.857 2.955 15,019,926 2.9043 -3.09%
2021-02-17 0 4.210 4.180 4.210 4.080 4.220 6,337,356 26,312,247 4.1519 2.948 2.927 2.948 2.857 2.955 9,049,216 2.9077 0.00%
2021-02-16 0 4.210 4.200 4.210 4.050 4.220 5,910,000 24,576,178 4.1584 2.948 2.941 2.948 2.836 2.955 8,438,987 2.9122 4.47%
2021-02-11 0 4.030 4.030 4.040 4.010 4.080 657,678 2,647,785 4.0260 2.822 2.822 2.829 2.808 2.857 939,109 2.8195 -0.49%
2021-02-10 0 4.050 4.040 4.050 3.980 4.110 4,385,678 17,637,273 4.0216 2.836 2.829 2.836 2.787 2.878 6,262,382 2.8164 0.25%
2021-02-09 0 4.040 4.040 4.050 4.010 4.100 2,764,199 11,207,141 4.0544 2.829 2.829 2.836 2.808 2.871 3,947,046 2.8394 -0.98%
2021-02-08 0 4.080 4.080 4.100 4.060 4.200 8,197,219 33,933,050 4.1396 2.857 2.857 2.871 2.843 2.941 11,704,945 2.8990 0.99%
2021-02-05 0 4.040 4.040 4.050 4.010 4.110 3,130,000 12,697,270 4.0566 2.829 2.829 2.836 2.808 2.878 4,469,379 2.8409 1.00%
2021-02-04 0 4.000 4.000 4.010 3.950 4.040 4,679,000 18,719,095 4.0007 2.801 2.801 2.808 2.766 2.829 6,681,222 2.8017 0.00%
2021-02-03 0 4.000 4.000 4.010 3.990 4.070 3,361,000 13,506,772 4.0187 2.801 2.801 2.808 2.794 2.850 4,799,228 2.8144 -0.50%
2021-02-02 0 4.020 4.020 4.030 3.950 4.140 4,955,648 19,937,669 4.0232 2.815 2.815 2.822 2.766 2.899 7,076,252 2.8175 0.00%
2021-02-01 0 4.020 4.010 4.020 3.950 4.050 3,764,555 15,082,569 4.0065 2.815 2.808 2.815 2.766 2.836 5,375,471 2.8058 1.52%
2021-01-29 0 3.960 3.960 3.980 3.950 4.040 6,823,000 27,071,265 3.9676 2.773 2.773 2.787 2.766 2.829 9,742,675 2.7786 -1.00%
2021-01-28 0 4.000 3.990 4.000 3.950 4.080 6,172,574 24,589,257 3.9836 2.801 2.794 2.801 2.766 2.857 8,813,921 2.7898 -0.99%
2021-01-27 0 4.040 4.040 4.060 3.980 4.100 5,640,424 22,747,500 4.0329 2.829 2.829 2.843 2.787 2.871 8,054,055 2.8244 0.00%
2021-01-26 0 4.040 4.040 4.050 4.030 4.100 3,767,174 15,290,663 4.0589 2.829 2.829 2.836 2.822 2.871 5,379,210 2.8425 -2.18%
2021-01-25 0 4.130 4.120 4.130 4.040 4.230 9,538,674 39,166,753 4.1061 2.892 2.885 2.892 2.829 2.962 13,620,431 2.8756 -1.43%
2021-01-22 0 4.190 4.180 4.190 4.160 4.280 7,393,704 31,054,384 4.2001 2.934 2.927 2.934 2.913 2.997 10,557,593 2.9414 -0.95%
2021-01-21 0 4.230 4.230 4.240 4.200 4.350 7,438,000 31,607,600 4.2495 2.962 2.962 2.969 2.941 3.046 10,620,844 2.9760 -2.76%
2021-01-20 0 4.350 4.330 4.350 4.310 4.490 8,089,996 35,225,457 4.3542 3.046 3.032 3.046 3.018 3.144 11,551,840 3.0493 -0.46%
2021-01-19 0 4.370 4.350 4.370 4.200 4.500 12,520,324 54,815,487 4.3781 3.060 3.046 3.060 2.941 3.151 17,877,979 3.0661 4.05%
2021-01-18 0 4.200 4.180 4.200 4.030 4.200 6,698,168 27,808,428 4.1516 2.941 2.927 2.941 2.822 2.941 9,564,425 2.9075 3.70%
2021-01-15 0 4.050 4.030 4.050 4.020 4.100 2,354,525 9,522,769 4.0445 2.836 2.822 2.836 2.815 2.871 3,362,065 2.8324 -0.98%
2021-01-14 0 4.090 4.080 4.090 4.050 4.140 2,575,681 10,515,016 4.0824 2.864 2.857 2.864 2.836 2.899 3,677,858 2.8590 -1.21%
2021-01-13 0 4.140 4.120 4.140 4.100 4.300 6,284,151 26,003,041 4.1379 2.899 2.885 2.899 2.871 3.011 8,973,244 2.8978 -2.13%
2021-01-12 0 4.230 4.230 4.240 4.090 4.260 6,957,537 29,368,851 4.2212 2.962 2.962 2.969 2.864 2.983 9,934,783 2.9562 3.42%
2021-01-11 0 4.090 4.090 4.110 3.960 4.160 5,608,087 22,887,095 4.0811 2.864 2.864 2.878 2.773 2.913 8,007,881 2.8581 3.28%
2021-01-08 0 3.960 3.960 3.970 3.860 4.050 5,461,000 21,524,680 3.9415 2.773 2.773 2.780 2.703 2.836 7,797,853 2.7603 -2.22%
2021-01-07 0 4.050 4.050 4.060 4.020 4.170 5,893,000 23,999,740 4.0726 2.836 2.836 2.843 2.815 2.920 8,414,713 2.8521 -0.74%
2021-01-06 0 4.080 4.050 4.080 3.930 4.090 4,517,000 18,124,310 4.0125 2.857 2.836 2.857 2.752 2.864 6,449,899 2.8100 3.29%
2021-01-05 0 3.950 3.940 3.950 3.840 3.980 7,099,000 27,745,513 3.9084 2.766 2.759 2.766 2.689 2.787 10,136,780 2.7371 0.00%
2021-01-04 0 3.950 3.950 3.970 3.940 4.160 6,175,748 24,715,587 4.0020 2.766 2.766 2.780 2.759 2.913 8,818,453 2.8027 -5.05%
2020-12-31 0 4.160 4.160 4.170 4.110 4.250 3,884,000 16,249,725 4.1838 2.913 2.913 2.920 2.878 2.976 5,546,028 2.9300 0.73%
2020-12-30 0 4.130 4.130 4.140 4.030 4.140 2,343,000 9,625,010 4.1080 2.892 2.892 2.899 2.822 2.899 3,345,609 2.8769 1.72%
2020-12-29 0 4.060 4.050 4.060 3.910 4.130 4,395,000 17,662,645 4.0188 2.843 2.836 2.843 2.738 2.892 6,275,693 2.8145 4.10%
2020-12-28 0 3.900 3.900 3.920 3.880 4.040 4,219,700 16,545,699 3.9211 2.731 2.731 2.745 2.717 2.829 6,025,380 2.7460 -1.52%
2020-12-24 0 3.960 3.960 3.980 3.930 4.000 1,222,000 4,836,991 3.9583 2.773 2.773 2.787 2.752 2.801 1,744,914 2.7721 0.51%
2020-12-23 0 3.940 3.940 3.950 3.930 4.020 3,438,320 13,675,073 3.9773 2.759 2.759 2.766 2.752 2.815 4,909,634 2.7854 -1.01%
2020-12-22 0 3.980 3.960 3.980 3.900 4.080 8,300,320 33,087,215 3.9863 2.787 2.773 2.787 2.731 2.857 11,852,165 2.7917 -2.21%
2020-12-21 0 4.070 4.070 4.080 4.070 4.250 6,541,850 26,846,047 4.1037 2.850 2.850 2.857 2.850 2.976 9,341,216 2.8739 -4.01%
2020-12-18 0 4.240 4.230 4.240 4.180 4.250 3,259,508 13,734,998 4.2138 2.969 2.962 2.969 2.927 2.976 4,654,306 2.9510 0.00%
2020-12-17 0 4.240 4.230 4.260 4.120 4.290 3,094,000 13,011,210 4.2053 2.969 2.962 2.983 2.885 3.004 4,417,974 2.9451 0.24%
2020-12-16 0 4.230 4.230 4.250 4.200 4.320 2,429,400 10,278,458 4.2309 2.962 2.962 2.976 2.941 3.025 3,468,981 2.9630 0.00%
2020-12-15 0 4.230 4.220 4.230 4.200 4.370 4,184,000 17,736,090 4.2390 2.962 2.955 2.962 2.941 3.060 5,974,403 2.9687 -1.86%
2020-12-14 0 4.310 4.290 4.310 4.230 4.370 3,713,000 16,000,350 4.3093 3.018 3.004 3.018 2.962 3.060 5,301,854 3.0179 1.89%
2020-12-11 0 4.230 4.220 4.230 4.100 4.300 5,975,743 25,027,407 4.1882 2.962 2.955 2.962 2.871 3.011 8,532,863 2.9331 -0.70%
2020-12-10 0 4.260 4.250 4.260 4.230 4.320 3,130,122 13,343,960 4.2631 2.983 2.976 2.983 2.962 3.025 4,469,553 2.9855 0.24%
2020-12-09 0 4.250 4.250 4.270 4.250 4.320 2,279,204 9,730,160 4.2691 2.976 2.976 2.990 2.976 3.025 3,254,513 2.9897 -0.93%
2020-12-08 0 4.290 4.290 4.300 4.280 4.410 3,968,000 17,180,830 4.3298 3.004 3.004 3.011 2.997 3.088 5,665,973 3.0323 -1.61%
2020-12-07 0 4.360 4.340 4.360 4.310 4.460 3,685,253 16,038,555 4.3521 3.053 3.039 3.053 3.018 3.123 5,262,234 3.0479 -1.80%
2020-12-04 0 4.440 4.410 4.440 4.380 4.520 4,706,000 20,833,600 4.4270 3.109 3.088 3.109 3.067 3.165 6,719,776 3.1003 -2.42%
2020-12-03 0 4.550 4.510 4.550 4.430 4.560 3,797,000 17,041,265 4.4881 3.186 3.158 3.186 3.102 3.193 5,421,799 3.1431 0.22%
2020-12-02 0 4.540 4.530 4.540 4.530 4.690 3,946,000 18,095,960 4.5859 3.179 3.172 3.179 3.172 3.285 5,634,559 3.2116 -2.78%
2020-12-01 0 4.670 4.670 4.680 4.590 4.720 2,817,462 13,141,430 4.6643 3.270 3.270 3.278 3.214 3.306 4,023,101 3.2665 1.08%
2020-11-30 0 4.620 4.610 4.620 4.620 4.820 4,977,808 23,299,061 4.6806 3.235 3.228 3.235 3.235 3.376 7,107,895 3.2779 -1.91%
2020-11-27 0 4.710 4.710 4.720 4.650 4.750 1,140,077 5,377,784 4.7170 3.299 3.299 3.306 3.256 3.327 1,627,935 3.3034 0.86%
2020-11-26 0 4.670 4.660 4.670 4.620 4.700 1,404,000 6,521,390 4.6449 3.270 3.263 3.270 3.235 3.292 2,004,795 3.2529 0.00%
2020-11-25 0 4.670 4.660 4.670 4.620 4.800 1,501,000 7,022,840 4.6788 3.270 3.263 3.270 3.235 3.362 2,143,303 3.2766 -0.21%
2020-11-24 0 4.680 4.660 4.680 4.570 4.680 3,912,000 18,070,660 4.6193 3.278 3.263 3.278 3.200 3.278 5,586,010 3.2350 0.65%
2020-11-23 0 4.650 4.650 4.660 4.650 4.800 3,324,294 15,618,050 4.6982 3.256 3.256 3.263 3.256 3.362 4,746,815 3.2902 -2.92%
2020-11-20 0 4.790 4.780 4.810 4.770 4.990 2,622,017 12,649,900 4.8245 3.355 3.348 3.369 3.341 3.495 3,744,022 3.3787 -3.62%
2020-11-19 0 4.970 4.960 4.970 4.810 5.000 3,691,000 18,095,840 4.9027 3.481 3.474 3.481 3.369 3.502 5,270,440 3.4335 1.84%
2020-11-18 0 4.880 4.860 4.880 4.760 4.920 3,099,978 15,011,194 4.8424 3.418 3.404 3.418 3.334 3.446 4,426,510 3.3912 1.88%
2020-11-17 0 4.790 4.780 4.790 4.750 4.870 3,428,000 16,508,025 4.8156 3.355 3.348 3.355 3.327 3.411 4,894,898 3.3725 -1.24%
2020-11-16 0 4.850 4.830 4.850 4.790 5.010 2,982,800 14,433,844 4.8390 3.397 3.383 3.397 3.355 3.509 4,259,190 3.3889 -2.22%
2020-11-13 0 4.960 4.960 4.970 4.900 5.010 1,860,400 9,197,782 4.9440 3.474 3.474 3.481 3.432 3.509 2,656,496 3.4624 -3.12%
2020-11-12 0 5.120 5.110 5.120 5.030 5.160 6,083,000 30,915,190 5.0822 3.586 3.579 3.586 3.523 3.614 8,686,017 3.5592 -0.97%
2020-11-11 0 5.170 5.160 5.170 5.050 5.220 3,766,000 19,446,005 5.1636 3.621 3.614 3.621 3.537 3.656 5,377,534 3.6162 1.57%
2020-11-10 0 5.090 5.090 5.100 5.020 5.150 8,192,500 41,390,180 5.0522 3.565 3.565 3.572 3.516 3.607 11,698,207 3.5382 0.39%
2020-11-09 0 5.070 5.060 5.070 5.040 5.190 4,367,262 22,197,830 5.0828 3.551 3.544 3.551 3.530 3.635 6,236,086 3.5596 0.60%
2020-11-06 0 5.040 5.040 5.050 4.830 5.100 9,333,021 46,007,402 4.9295 3.530 3.530 3.537 3.383 3.572 13,326,776 3.4523 5.22%
2020-11-05 0 4.790 4.790 4.800 4.520 4.820 15,888,732 75,078,255 4.7253 3.355 3.355 3.362 3.165 3.376 22,687,784 3.3092 5.97%
2020-11-04 0 4.520 4.510 4.520 4.490 4.600 2,614,000 11,869,609 4.5408 3.165 3.158 3.165 3.144 3.221 3,732,574 3.1800 0.22%
2020-11-03 0 4.510 4.510 4.530 4.500 4.650 3,205,000 14,549,175 4.5395 3.158 3.158 3.172 3.151 3.256 4,576,473 3.1791 -0.22%
2020-11-02 0 4.520 4.490 4.520 4.470 4.650 6,719,000 30,608,300 4.5555 3.165 3.144 3.165 3.130 3.256 9,594,172 3.1903 0.22%
2020-10-30 0 4.510 4.490 4.510 4.410 4.610 7,880,745 35,683,982 4.5280 3.158 3.144 3.158 3.088 3.228 11,253,047 3.1711 0.89%
2020-10-29 0 4.470 4.460 4.470 4.380 4.500 2,671,000 11,908,820 4.4586 3.130 3.123 3.130 3.067 3.151 3,813,965 3.1224 0.00%
2020-10-28 0 4.470 4.440 4.470 4.350 4.490 4,090,756 18,085,617 4.4211 3.130 3.109 3.130 3.046 3.144 5,841,258 3.0962 2.29%
2020-10-27 0 4.370 4.360 4.370 4.360 4.490 4,115,113 18,122,102 4.4038 3.060 3.053 3.060 3.053 3.144 5,876,038 3.0841 -2.89%
2020-10-23 0 4.500 4.490 4.500 4.420 4.610 4,485,800 20,125,545 4.4865 3.151 3.144 3.151 3.095 3.228 6,405,348 3.1420 -1.96%
2020-10-22 0 4.590 4.590 4.600 4.520 4.920 9,446,000 43,652,010 4.6212 3.214 3.214 3.221 3.165 3.446 13,488,100 3.2363 -5.94%
2020-10-21 0 4.880 4.850 4.880 4.670 4.910 3,124,470 15,089,845 4.8296 3.418 3.397 3.418 3.270 3.439 4,461,483 3.3822 1.88%
2020-10-20 0 4.790 4.790 4.800 4.730 4.850 1,961,000 9,365,310 4.7758 3.355 3.355 3.362 3.313 3.397 2,800,144 3.3446 -0.83%
2020-10-19 0 4.830 4.830 4.840 4.820 5.050 1,472,000 7,180,700 4.8782 3.383 3.383 3.390 3.376 3.537 2,101,893 3.4163 -2.42%
2020-10-16 0 4.950 4.930 4.950 4.800 4.950 6,020,000 29,411,087 4.8856 3.467 3.453 3.467 3.362 3.467 8,596,058 3.4215 3.77%
2020-10-15 0 4.770 4.770 4.790 4.740 4.880 3,051,077 14,636,198 4.7971 3.341 3.341 3.355 3.320 3.418 4,356,684 3.3595 -1.04%
2020-10-14 0 4.820 4.820 4.830 4.620 4.840 4,355,000 20,628,040 4.7366 3.376 3.376 3.383 3.235 3.390 6,218,577 3.3172 2.34%
2020-10-12 0 4.710 4.690 4.710 4.650 4.740 3,504,508 16,457,382 4.6961 3.299 3.285 3.299 3.256 3.320 5,004,145 3.2887 0.21%
2020-10-09 0 4.700 4.700 4.710 4.660 4.790 2,495,000 11,752,340 4.7104 3.292 3.292 3.299 3.263 3.355 3,562,652 3.2988 -0.21%
2020-10-08 0 4.710 4.700 4.710 4.630 4.720 2,622,775 12,201,347 4.6521 3.299 3.292 3.299 3.242 3.306 3,745,104 3.2579 0.86%
2020-10-07 0 4.670 4.660 4.680 4.500 4.670 3,961,234 18,188,599 4.5916 3.270 3.263 3.278 3.151 3.270 5,656,312 3.2156 3.09%
2020-10-06 0 4.530 4.530 4.550 4.310 4.560 7,254,000 32,170,040 4.4348 3.172 3.172 3.186 3.018 3.193 10,358,107 3.1058 4.14%
2020-10-05 0 4.350 4.350 4.370 4.250 4.450 1,893,000 8,182,300 4.3224 3.046 3.046 3.060 2.976 3.116 2,703,046 3.0271 -1.58%
2020-09-30 0 4.420 4.410 4.420 4.350 4.500 2,411,102 10,697,103 4.4366 3.095 3.088 3.095 3.046 3.151 3,442,853 3.1070 2.79%
2020-09-29 0 4.300 4.300 4.310 4.200 4.440 2,530,334 10,789,672 4.2641 3.011 3.011 3.018 2.941 3.109 3,613,106 2.9863 -2.27%
2020-09-28 0 4.400 4.380 4.400 4.290 4.400 2,415,833 10,544,203 4.3646 3.081 3.067 3.081 3.004 3.081 3,449,608 3.0566 2.33%
2020-09-25 0 4.300 4.280 4.300 4.260 4.510 3,777,940 16,369,397 4.3329 3.011 2.997 3.011 2.983 3.158 5,394,583 3.0344 -3.59%
2020-09-24 0 4.460 4.460 4.480 4.460 4.600 1,416,416 6,415,359 4.5293 3.123 3.123 3.137 3.123 3.221 2,022,524 3.1720 -3.46%
2020-09-23 0 4.620 4.590 4.620 4.520 4.620 3,314,000 15,201,710 4.5871 3.235 3.214 3.235 3.165 3.235 4,732,116 3.2125 0.65%
2020-09-22 0 4.660 4.650 4.660 4.420 4.680 2,442,000 11,239,570 4.6026 3.214 3.208 3.214 3.049 3.228 3,540,151 3.1749 0.22%
2020-09-21 0 4.650 4.650 4.670 4.630 4.840 2,635,000 12,493,940 4.7415 3.208 3.208 3.221 3.194 3.339 3,819,941 3.2707 -2.72%
2020-09-18 0 4.780 4.780 4.800 4.770 4.900 3,097,101 14,873,957 4.8025 3.297 3.297 3.311 3.290 3.380 4,489,846 3.3128 -0.83%
2020-09-17 0 4.820 4.780 4.820 4.750 4.910 2,989,382 14,380,256 4.8104 3.325 3.297 3.325 3.277 3.387 4,333,686 3.3183 -1.63%
2020-09-16 0 4.900 4.890 4.900 4.820 4.960 1,471,098 7,195,807 4.8915 3.380 3.373 3.380 3.325 3.421 2,132,641 3.3741 -0.41%
2020-09-15 0 4.920 4.910 4.920 4.740 5.000 4,229,294 20,776,003 4.9124 3.394 3.387 3.394 3.270 3.449 6,131,178 3.3886 3.80%
2020-09-14 0 4.740 4.730 4.740 4.680 4.760 745,191 3,518,865 4.7221 3.270 3.263 3.270 3.228 3.283 1,080,298 3.2573 0.00%
2020-09-11 0 4.740 4.720 4.740 4.600 4.780 4,634,197 21,753,571 4.6941 3.270 3.256 3.270 3.173 3.297 6,718,163 3.2380 0.00%
2020-09-10 0 4.740 4.720 4.740 4.700 4.830 2,584,000 12,316,950 4.7666 3.270 3.256 3.270 3.242 3.332 3,746,007 3.2880 0.00%
2020-09-09 0 4.740 4.740 4.780 4.680 4.840 3,317,770 15,822,144 4.7689 3.270 3.270 3.297 3.228 3.339 4,809,748 3.2896 -2.27%
2020-09-08 0 4.850 4.840 4.850 4.630 4.880 6,684,313 31,624,213 4.7311 3.346 3.339 3.346 3.194 3.366 9,690,203 3.2635 1.04%
2020-09-07 0 4.800 4.800 4.840 4.770 5.010 2,515,500 12,345,050 4.9076 3.311 3.311 3.339 3.290 3.456 3,646,703 3.3853 -3.23%
2020-09-04 0 4.960 4.950 4.960 4.890 5.020 2,880,000 14,186,480 4.9259 3.421 3.415 3.421 3.373 3.463 4,175,116 3.3979 -1.78%
2020-09-03 0 5.050 5.040 5.050 4.910 5.120 4,317,549 21,743,595 5.0361 3.483 3.477 3.483 3.387 3.532 6,259,121 3.4739 1.00%
2020-09-02 0 5.000 5.000 5.020 4.900 5.040 2,666,509 13,239,574 4.9651 3.449 3.449 3.463 3.380 3.477 3,865,620 3.4250 0.00%
2020-09-01 0 5.000 5.000 5.020 4.910 5.070 4,967,881 24,779,209 4.9879 3.449 3.449 3.463 3.387 3.497 7,201,903 3.4406 -0.99%
2020-08-31 0 5.050 5.050 5.060 5.030 5.290 5,973,759 30,605,236 5.1233 3.483 3.483 3.490 3.470 3.649 8,660,117 3.5340 -2.88%
2020-08-28 0 5.200 5.200 5.210 5.090 5.240 6,581,000 34,119,645 5.1846 3.587 3.587 3.594 3.511 3.615 9,540,430 3.5763 1.36%
2020-08-27 0 5.130 5.120 5.130 5.060 5.330 3,966,191 20,245,488 5.1045 3.539 3.532 3.539 3.490 3.677 5,749,760 3.5211 -2.84%
2020-08-26 0 5.280 5.270 5.280 5.180 5.320 2,869,191 15,032,587 5.2393 3.642 3.635 3.642 3.573 3.670 4,159,446 3.6141 1.34%
2020-08-25 0 5.210 5.210 5.250 5.190 5.440 3,930,397 20,634,114 5.2499 3.594 3.594 3.621 3.580 3.753 5,697,869 3.6214 -3.34%
2020-08-24 0 5.390 5.390 5.400 5.380 5.610 8,796,897 48,393,059 5.5012 3.718 3.718 3.725 3.711 3.870 12,752,801 3.7947 -0.55%
2020-08-21 0 5.420 5.420 5.430 5.280 5.510 8,430,450 45,802,876 5.4330 3.739 3.739 3.746 3.642 3.801 12,221,565 3.7477 2.65%
2020-08-20 0 5.280 5.280 5.300 5.160 5.330 4,984,317 26,107,546 5.2379 3.642 3.642 3.656 3.559 3.677 7,225,730 3.6131 2.33%
2020-08-19 0 5.160 5.160 5.170 4.820 5.250 4,260,000 21,951,627 5.1530 3.559 3.559 3.566 3.325 3.621 6,175,693 3.5545 -0.77%
2020-08-18 0 5.200 5.170 5.200 5.130 5.350 7,588,367 39,632,185 5.2228 3.587 3.566 3.587 3.539 3.690 11,000,803 3.6027 -0.76%
2020-08-17 0 5.240 5.230 5.240 4.910 5.250 9,468,337 48,789,541 5.1529 3.615 3.608 3.615 3.387 3.621 13,726,183 3.5545 5.01%
2020-08-14 0 4.990 4.990 5.030 4.870 5.080 6,671,750 33,468,755 5.0165 3.442 3.442 3.470 3.359 3.504 9,671,990 3.4604 2.04%
2020-08-13 0 4.890 4.870 4.890 4.800 4.920 1,396,000 6,791,650 4.8651 3.373 3.359 3.373 3.311 3.394 2,023,772 3.3559 0.20%
2020-08-12 0 4.880 4.880 4.890 4.800 4.950 2,376,200 11,558,116 4.8641 3.366 3.366 3.373 3.311 3.415 3,444,761 3.3553 0.21%
2020-08-11 0 4.870 4.870 4.890 4.870 5.070 4,010,976 19,944,542 4.9725 3.359 3.359 3.373 3.359 3.497 5,814,684 3.4300 -0.20%
2020-08-10 0 4.880 4.870 4.880 4.710 4.990 4,437,000 21,823,875 4.9186 3.366 3.359 3.366 3.249 3.442 6,432,288 3.3929 1.67%
2020-08-07 0 4.800 4.800 4.810 4.590 4.860 5,446,585 26,145,122 4.8003 3.311 3.311 3.318 3.166 3.352 7,895,877 3.3112 2.13%
2020-08-06 0 4.700 4.700 4.710 4.650 4.750 1,774,000 8,320,920 4.6905 3.242 3.242 3.249 3.208 3.277 2,571,756 3.2355 -0.63%
2020-08-05 0 4.730 4.730 4.740 4.710 4.800 1,263,788 6,002,990 4.7500 3.263 3.263 3.270 3.249 3.311 1,832,105 3.2766 -1.66%
2020-08-04 0 4.810 4.810 4.820 4.720 4.820 2,660,607 12,738,343 4.7878 3.318 3.318 3.325 3.256 3.325 3,857,064 3.3026 1.05%
2020-08-03 0 4.760 4.760 4.780 4.600 4.820 3,018,436 14,276,115 4.7296 3.283 3.283 3.297 3.173 3.325 4,375,806 3.2625 1.71%
2020-07-31 0 4.680 4.680 4.690 4.680 4.840 1,836,000 8,703,120 4.7403 3.228 3.228 3.235 3.228 3.339 2,661,637 3.2698 0.86%
2020-07-30 0 4.640 4.610 4.640 4.610 4.760 2,637,250 12,316,455 4.6702 3.201 3.180 3.201 3.180 3.283 3,823,203 3.2215 -0.85%
2020-07-29 0 4.680 4.680 4.690 4.500 4.710 2,221,000 10,342,790 4.6568 3.228 3.228 3.235 3.104 3.249 3,219,768 3.2123 3.54%
2020-07-28 0 4.520 4.520 4.550 4.520 4.700 3,199,000 14,590,540 4.5610 3.118 3.118 3.139 3.118 3.242 4,637,568 3.1462 -1.95%
2020-07-27 0 4.610 4.600 4.610 4.570 4.860 2,929,110 13,630,469 4.6535 3.180 3.173 3.180 3.152 3.352 4,246,311 3.2100 -3.15%
2020-07-24 0 4.760 4.760 4.770 4.640 4.970 3,540,500 16,824,245 4.7519 3.283 3.283 3.290 3.201 3.428 5,132,638 3.2779 -3.84%
2020-07-23 0 4.950 4.950 4.960 4.880 5.040 4,248,000 20,930,700 4.9272 3.415 3.415 3.421 3.366 3.477 6,158,296 3.3988 0.00%
2020-07-22 0 4.950 4.950 4.970 4.950 5.130 5,523,750 27,915,735 5.0538 3.415 3.415 3.428 3.415 3.539 8,007,742 3.4861 -2.56%
2020-07-21 0 5.080 5.080 5.100 5.030 5.200 4,378,206 22,205,808 5.0719 3.504 3.504 3.518 3.470 3.587 6,347,055 3.4986 -0.78%
2020-07-20 0 5.120 5.110 5.120 4.950 5.200 13,577,080 68,974,110 5.0802 3.532 3.525 3.532 3.415 3.587 19,682,599 3.5043 3.85%
2020-07-17 0 4.930 4.910 4.940 4.760 4.940 4,156,270 20,245,754 4.8711 3.401 3.387 3.408 3.283 3.408 6,025,316 3.3601 3.79%
2020-07-16 0 4.750 4.750 4.760 4.740 5.030 4,259,000 20,503,000 4.8140 3.277 3.277 3.283 3.270 3.470 6,174,243 3.3207 -4.23%
2020-07-15 0 4.960 4.950 4.960 4.840 5.000 3,282,902 16,109,739 4.9072 3.421 3.415 3.421 3.339 3.449 4,759,200 3.3850 1.64%
2020-07-14 0 4.880 4.880 4.890 4.870 5.030 3,729,000 18,374,970 4.9276 3.366 3.366 3.373 3.359 3.470 5,405,906 3.3991 -3.17%
2020-07-13 0 5.040 5.010 5.040 4.960 5.090 3,415,450 17,152,640 5.0221 3.477 3.456 3.477 3.421 3.511 4,951,354 3.4642 2.02%
2020-07-10 0 4.940 4.940 4.950 4.860 5.130 6,997,521 34,663,751 4.9537 3.408 3.408 3.415 3.352 3.539 10,144,258 3.4171 -3.89%
2020-07-09 0 5.140 5.140 5.150 5.110 5.340 7,207,909 37,374,614 5.1852 3.546 3.546 3.552 3.525 3.684 10,449,256 3.5768 -1.72%
2020-07-08 0 5.230 5.220 5.230 5.010 5.250 9,048,069 46,591,049 5.1493 3.608 3.601 3.608 3.456 3.621 13,116,923 3.5520 4.39%
2020-07-07 0 5.010 5.010 5.030 5.010 5.290 7,336,020 37,339,698 5.0899 3.456 3.456 3.470 3.456 3.649 10,634,978 3.5110 -3.09%
2020-07-06 0 5.170 5.170 5.180 4.960 5.280 10,872,000 55,829,056 5.1351 3.566 3.566 3.573 3.421 3.642 15,761,064 3.5422 5.51%
2020-07-03 0 4.900 4.890 4.900 4.800 5.070 6,632,840 32,957,206 4.9688 3.380 3.373 3.380 3.311 3.497 9,615,582 3.4275 2.08%
2020-07-02 0 4.800 4.800 4.840 4.450 4.880 8,521,993 40,460,422 4.7478 3.311 3.311 3.339 3.070 3.366 12,354,275 3.2750 9.84%
2020-06-30 0 4.370 4.370 4.410 4.360 4.500 5,730,944 25,285,561 4.4121 3.014 3.014 3.042 3.008 3.104 8,308,110 3.0435 -0.23%
2020-06-29 0 4.380 4.380 4.390 4.360 4.490 4,470,000 19,761,614 4.4209 3.021 3.021 3.028 3.008 3.097 6,480,128 3.0496 -1.02%
2020-06-26 0 4.620 4.620 4.640 4.570 4.670 2,472,399 11,448,389 4.6305 3.052 3.052 3.066 3.019 3.085 3,742,168 3.0593 0.00%
2020-06-24 0 4.620 4.620 4.630 4.620 4.680 2,833,810 13,158,606 4.6434 3.052 3.052 3.059 3.052 3.092 4,289,192 3.0679 -0.65%
2020-06-23 0 4.650 4.650 4.660 4.570 4.760 1,465,810 6,821,707 4.6539 3.072 3.072 3.079 3.019 3.145 2,218,618 3.0748 -0.21%
2020-06-22 0 4.660 4.660 4.670 4.640 4.750 2,177,000 10,177,230 4.6749 3.079 3.079 3.085 3.066 3.138 3,295,059 3.0886 -2.10%
2020-06-19 0 4.760 4.760 4.790 4.730 4.850 4,560,000 21,783,370 4.7771 3.145 3.145 3.165 3.125 3.204 6,901,915 3.1561 -0.21%
2020-06-18 0 4.770 4.770 4.780 4.600 4.780 2,858,000 13,432,310 4.6999 3.151 3.151 3.158 3.039 3.158 4,325,806 3.1052 2.58%
2020-06-17 0 4.650 4.650 4.660 4.580 4.690 3,202,500 14,800,890 4.6217 3.072 3.072 3.079 3.026 3.099 4,847,233 3.0535 -0.43%
2020-06-16 0 4.670 4.670 4.680 4.580 4.690 3,827,000 17,829,300 4.6588 3.085 3.085 3.092 3.026 3.099 5,792,463 3.0780 3.09%
2020-06-15 0 4.530 4.520 4.530 4.490 4.620 3,118,000 14,183,641 4.5490 2.993 2.986 2.993 2.966 3.052 4,719,336 3.0054 -0.88%
2020-06-12 0 4.570 4.530 4.570 4.320 4.570 2,959,000 13,191,559 4.4581 3.019 2.993 3.019 2.854 3.019 4,478,677 2.9454 1.33%
2020-06-11 0 4.510 4.490 4.510 4.470 4.680 5,532,400 25,166,429 4.5489 2.980 2.966 2.980 2.953 3.092 8,373,718 3.0054 -3.43%
2020-06-10 0 4.670 4.670 4.690 4.630 4.760 8,884,260 41,679,979 4.6914 3.085 3.085 3.099 3.059 3.145 13,447,020 3.0996 -1.27%
2020-06-09 0 4.730 4.720 4.730 4.580 4.750 7,522,078 34,995,081 4.6523 3.125 3.118 3.125 3.026 3.138 11,385,251 3.0737 3.05%
2020-06-08 0 4.590 4.590 4.600 4.560 4.700 6,609,476 30,522,082 4.6179 3.033 3.033 3.039 3.013 3.105 10,003,957 3.0510 0.00%
2020-06-05 0 4.590 4.590 4.600 4.460 4.620 6,647,000 30,233,750 4.5485 3.033 3.033 3.039 2.947 3.052 10,060,752 3.0051 2.46%
2020-06-04 0 4.480 4.450 4.480 4.380 4.560 3,385,794 15,024,658 4.4376 2.960 2.940 2.960 2.894 3.013 5,124,663 2.9318 0.00%
2020-06-03 0 4.480 4.480 4.500 4.460 4.580 5,514,508 24,868,411 4.5096 2.960 2.960 2.973 2.947 3.026 8,346,637 2.9795 1.36%
2020-06-02 0 4.420 4.410 4.420 4.280 4.420 5,490,000 23,864,475 4.3469 2.920 2.914 2.920 2.828 2.920 8,309,543 2.8719 1.38%
2020-06-01 0 4.360 4.340 4.360 4.230 4.380 7,850,013 33,871,059 4.3148 2.881 2.867 2.881 2.795 2.894 11,881,606 2.8507 5.83%
2020-05-29 0 4.120 4.120 4.130 3.990 4.140 7,533,000 30,762,052 4.0836 2.722 2.722 2.729 2.636 2.735 11,401,782 2.6980 1.98%
2020-05-28 0 4.040 4.040 4.050 4.020 4.160 5,090,194 20,709,413 4.0685 2.669 2.669 2.676 2.656 2.748 7,704,405 2.6880 -0.74%
2020-05-27 0 4.070 4.070 4.090 4.060 4.240 4,818,042 19,755,643 4.1003 2.689 2.689 2.702 2.682 2.801 7,292,482 2.7090 -3.10%
2020-05-26 0 4.200 4.190 4.200 4.120 4.230 3,919,000 16,373,560 4.1780 2.775 2.768 2.775 2.722 2.795 5,931,712 2.7603 0.96%
2020-05-25 0 4.160 4.160 4.170 3.940 4.170 7,361,000 30,010,560 4.0770 2.748 2.748 2.755 2.603 2.755 11,141,447 2.6936 3.74%
2020-05-22 0 4.010 4.010 4.030 4.000 4.210 7,737,150 31,638,330 4.0891 2.649 2.649 2.663 2.643 2.781 11,710,779 2.7016 -6.74%
2020-05-21 0 4.300 4.280 4.300 4.250 4.410 3,069,000 13,181,340 4.2950 2.841 2.828 2.841 2.808 2.914 4,645,171 2.8376 -0.69%
2020-05-20 0 4.330 4.330 4.350 4.280 4.450 5,556,084 24,207,546 4.3569 2.861 2.861 2.874 2.828 2.940 8,409,566 2.8786 -2.70%
2020-05-19 0 4.450 4.450 4.460 4.440 4.590 2,882,000 12,929,960 4.4865 2.940 2.940 2.947 2.933 3.033 4,362,131 2.9641 1.14%
2020-05-18 0 4.400 4.400 4.420 4.390 4.520 2,376,000 10,567,975 4.4478 2.907 2.907 2.920 2.900 2.986 3,596,261 2.9386 -0.23%
2020-05-15 0 4.410 4.410 4.420 4.410 4.570 2,815,000 12,579,405 4.4687 2.914 2.914 2.920 2.914 3.019 4,260,722 2.9524 -2.00%
2020-05-14 0 4.500 4.490 4.500 4.450 4.640 3,870,652 17,356,261 4.4841 2.973 2.966 2.973 2.940 3.066 5,858,533 2.9626 -1.53%
2020-05-13 0 4.570 4.570 4.580 4.510 4.630 4,105,000 18,798,310 4.5794 3.019 3.019 3.026 2.980 3.059 6,213,237 3.0255 -1.30%
2020-05-12 0 4.630 4.630 4.650 4.620 4.700 2,558,000 11,907,245 4.6549 3.059 3.059 3.072 3.052 3.105 3,871,732 3.0754 -2.11%
2020-05-11 0 4.730 4.730 4.740 4.730 4.830 3,259,000 15,571,850 4.7781 3.125 3.125 3.132 3.125 3.191 4,932,750 3.1568 0.21%
2020-05-08 0 4.720 4.720 4.730 4.550 4.750 3,471,000 16,311,225 4.6993 3.118 3.118 3.125 3.006 3.138 5,253,629 3.1048 3.74%
2020-05-07 0 4.550 4.550 4.560 4.480 4.590 1,529,391 6,946,177 4.5418 3.006 3.006 3.013 2.960 3.033 2,314,852 3.0007 0.66%
2020-05-06 0 4.520 4.520 4.530 4.420 4.590 4,359,000 19,687,550 4.5165 2.986 2.986 2.993 2.920 3.033 6,597,686 2.9840 0.44%
2020-05-05 0 4.500 4.500 4.510 4.440 4.550 3,300,000 14,809,269 4.4877 2.973 2.973 2.980 2.933 3.006 4,994,807 2.9649 0.67%
2020-05-04 0 4.470 4.470 4.480 4.460 4.710 4,913,000 22,189,650 4.5165 2.953 2.953 2.960 2.947 3.112 7,436,208 2.9840 -7.84%
2020-04-29 0 4.850 4.850 4.870 4.740 4.960 7,839,000 38,097,780 4.8600 3.204 3.204 3.218 3.132 3.277 11,864,937 3.2110 1.89%
2020-04-28 0 4.760 4.760 4.780 4.630 4.810 5,672,000 27,004,190 4.7610 3.145 3.145 3.158 3.059 3.178 8,585,014 3.1455 0.42%
2020-04-27 0 4.740 4.740 4.750 4.490 4.760 7,605,734 35,642,939 4.6863 3.132 3.132 3.138 2.966 3.145 11,511,871 3.0962 6.76%
2020-04-24 0 4.440 4.430 4.440 4.420 4.670 3,166,000 14,139,655 4.4661 2.933 2.927 2.933 2.920 3.085 4,791,988 2.9507 -2.63%
2020-04-23 0 4.560 4.560 4.570 4.560 4.680 3,108,395 14,335,223 4.6118 3.013 3.013 3.019 3.013 3.092 4,704,798 3.0469 -0.65%
2020-04-22 0 4.590 4.580 4.590 4.490 4.610 3,953,795 18,011,438 4.5555 3.033 3.026 3.033 2.966 3.046 5,984,377 3.0097 0.22%
2020-04-21 0 4.580 4.580 4.590 4.510 4.700 5,375,000 24,655,590 4.5871 3.026 3.026 3.033 2.980 3.105 8,135,481 3.0306 -3.58%
2020-04-20 0 4.750 4.750 4.760 4.720 4.820 3,646,389 17,394,038 4.7702 3.138 3.138 3.145 3.118 3.185 5,519,094 3.1516 -0.84%
2020-04-17 0 4.790 4.790 4.800 4.780 4.930 8,398,000 40,643,110 4.8396 3.165 3.165 3.171 3.158 3.257 12,711,027 3.1975 0.63%
2020-04-16 0 4.760 4.760 4.770 4.700 4.830 4,702,000 22,362,640 4.7560 3.145 3.145 3.151 3.105 3.191 7,116,843 3.1422 -2.26%
2020-04-15 0 4.870 4.850 4.870 4.800 5.030 7,736,350 37,724,254 4.8762 3.218 3.204 3.218 3.171 3.323 11,709,568 3.2217 -1.81%
2020-04-14 0 4.960 4.960 4.970 4.750 5.040 10,877,759 53,706,625 4.9373 3.277 3.277 3.284 3.138 3.330 16,464,336 3.2620 5.31%
2020-04-09 0 4.710 4.700 4.710 4.600 4.750 3,756,606 17,673,795 4.7047 3.112 3.105 3.112 3.039 3.138 5,685,916 3.1083 1.29%
2020-04-08 0 4.650 4.650 4.660 4.580 4.790 6,113,090 28,692,345 4.6936 3.072 3.072 3.079 3.026 3.165 9,252,638 3.1010 0.65%
2020-04-07 0 4.620 4.620 4.630 4.460 4.650 5,517,775 25,135,579 4.5554 3.052 3.052 3.059 2.947 3.072 8,351,582 3.0097 4.76%
2020-04-06 0 4.410 4.410 4.420 4.280 4.500 2,510,924 11,019,739 4.3887 2.914 2.914 2.920 2.828 2.973 3,800,479 2.8996 0.00%
2020-04-03 0 4.410 4.360 4.410 4.330 4.450 2,129,000 9,307,220 4.3716 2.914 2.881 2.914 2.861 2.940 3,222,407 2.8883 -0.68%
2020-04-02 0 4.440 4.430 4.440 4.350 4.460 2,265,000 9,983,952 4.4079 2.933 2.927 2.933 2.874 2.947 3,428,254 2.9123 0.00%
2020-04-01 0 4.440 4.420 4.440 4.380 4.580 5,234,000 23,502,336 4.4903 2.933 2.920 2.933 2.894 3.026 7,922,067 2.9667 -2.20%
2020-03-31 0 4.540 4.530 4.540 4.450 4.600 6,242,524 28,141,353 4.5080 3.000 2.993 3.000 2.940 3.039 9,448,546 2.9784 1.57%
2020-03-30 0 4.470 4.440 4.480 4.250 4.500 5,806,000 25,602,610 4.4097 2.953 2.933 2.960 2.808 2.973 8,787,833 2.9134 -1.11%
2020-03-27 0 4.520 4.510 4.520 4.340 4.580 9,215,286 41,163,152 4.4668 2.986 2.980 2.986 2.867 3.026 13,948,053 2.9512 5.36%
2020-03-26 0 4.290 4.290 4.340 4.280 4.500 9,661,000 42,656,995 4.4154 2.834 2.834 2.867 2.828 2.973 14,622,676 2.9172 -4.03%
2020-03-25 0 4.470 4.460 4.470 4.240 4.510 12,604,000 55,139,961 4.3748 2.953 2.947 2.953 2.801 2.980 19,077,136 2.8904 9.02%
2020-03-24 0 4.100 4.100 4.120 3.890 4.170 11,095,515 44,851,423 4.0423 2.709 2.709 2.722 2.570 2.755 16,793,926 2.6707 7.05%
2020-03-23 0 3.830 3.830 3.850 3.750 3.960 9,134,782 35,314,737 3.8660 2.530 2.530 2.544 2.478 2.616 13,826,204 2.5542 -6.13%
2020-03-20 0 4.080 4.080 4.090 3.610 4.080 12,043,014 46,930,000 3.8969 2.696 2.696 2.702 2.385 2.696 18,228,040 2.5746 15.58%
2020-03-19 0 3.530 3.520 3.530 3.450 3.770 16,371,100 58,864,332 3.5956 2.332 2.326 2.332 2.279 2.491 24,778,935 2.3756 -6.86%
2020-03-18 0 3.790 3.790 3.800 3.760 4.210 12,219,000 48,837,555 3.9969 2.504 2.504 2.511 2.484 2.781 18,494,408 2.6407 -5.49%
2020-03-17 0 4.010 4.010 4.050 3.940 4.330 14,469,961 58,873,305 4.0687 2.649 2.649 2.676 2.603 2.861 21,901,413 2.6881 -6.53%
2020-03-16 0 4.290 4.290 4.300 4.250 4.600 9,816,637 43,381,992 4.4192 2.834 2.834 2.841 2.808 3.039 14,858,245 2.9197 -7.54%
2020-03-13 0 4.640 4.640 4.650 4.400 4.740 17,894,387 81,349,415 4.5461 3.066 3.066 3.072 2.907 3.132 27,084,549 3.0035 -4.53%
2020-03-12 0 4.860 4.860 4.870 4.780 5.100 9,067,500 44,939,595 4.9561 3.211 3.211 3.218 3.158 3.369 13,724,368 3.2744 -5.63%
2020-03-11 0 5.150 5.140 5.150 5.040 5.300 5,861,800 30,450,129 5.1947 3.403 3.396 3.403 3.330 3.502 8,872,291 3.4320 1.18%
2020-03-10 0 5.090 5.080 5.090 4.900 5.180 7,516,500 38,015,165 5.0576 3.363 3.356 3.363 3.237 3.422 11,376,808 3.3415 1.19%
2020-03-09 0 5.030 5.030 5.070 5.010 5.330 8,867,206 46,285,579 5.2199 3.323 3.323 3.350 3.310 3.521 13,421,207 3.4487 -7.02%
2020-03-06 0 5.410 5.400 5.410 5.320 5.560 6,128,221 33,164,945 5.4118 3.574 3.568 3.574 3.515 3.673 9,275,540 3.5755 -3.91%
2020-03-05 0 5.630 5.630 5.640 5.530 5.670 6,091,273 34,116,252 5.6008 3.720 3.720 3.726 3.654 3.746 9,219,616 3.7004 0.54%
2020-03-04 0 5.600 5.600 5.610 5.360 5.630 7,218,000 39,961,862 5.5364 3.700 3.700 3.706 3.541 3.720 10,925,005 3.6578 3.13%
2020-03-03 0 5.430 5.430 5.440 5.400 5.700 4,761,309 26,313,657 5.5266 3.588 3.588 3.594 3.568 3.766 7,206,612 3.6513 -3.04%
2020-03-02 0 5.600 5.590 5.600 5.230 5.620 8,661,310 47,785,668 5.5171 3.700 3.693 3.700 3.455 3.713 13,109,567 3.6451 5.07%
2020-02-28 0 5.330 5.320 5.330 5.260 5.450 9,055,585 48,468,191 5.3523 3.521 3.515 3.521 3.475 3.601 13,706,333 3.5362 -2.74%
2020-02-27 0 5.480 5.480 5.490 5.380 5.510 2,967,655 16,142,429 5.4395 3.621 3.621 3.627 3.554 3.640 4,491,777 3.5938 0.37%
2020-02-26 0 5.460 5.450 5.460 5.260 5.500 3,501,532 19,045,826 5.4393 3.607 3.601 3.607 3.475 3.634 5,299,841 3.5937 0.74%
2020-02-25 0 5.420 5.420 5.430 5.380 5.540 4,764,532 25,896,722 5.4353 3.581 3.581 3.588 3.554 3.660 7,211,490 3.5910 -1.28%
2020-02-24 0 5.490 5.470 5.490 5.390 5.550 4,123,768 22,430,723 5.4394 3.627 3.614 3.627 3.561 3.667 6,241,644 3.5937 -2.14%
2020-02-21 0 5.610 5.600 5.610 5.600 5.720 3,810,268 21,566,599 5.6601 3.706 3.700 3.706 3.700 3.779 5,767,137 3.7396 -2.26%
2020-02-20 0 5.740 5.720 5.740 5.630 5.840 5,285,253 30,226,577 5.7190 3.792 3.779 3.792 3.720 3.858 7,999,642 3.7785 -2.05%
2020-02-19 0 5.860 5.830 5.860 5.730 5.880 5,261,000 30,688,790 5.8333 3.872 3.852 3.872 3.786 3.885 7,962,933 3.8540 1.56%
2020-02-18 0 5.770 5.740 5.770 5.690 5.800 4,081,500 23,388,325 5.7303 3.812 3.792 3.812 3.759 3.832 6,177,668 3.7859 -1.20%
2020-02-17 0 5.840 5.820 5.840 5.630 5.870 9,664,274 55,954,107 5.7898 3.858 3.845 3.858 3.720 3.878 14,627,631 3.8252 1.74%
2020-02-14 0 5.740 5.740 5.750 5.580 5.760 7,437,111 42,245,874 5.6804 3.792 3.792 3.799 3.687 3.806 11,256,647 3.7530 0.88%
2020-02-13 0 5.690 5.680 5.690 5.560 5.750 6,430,618 36,560,458 5.6854 3.759 3.753 3.759 3.673 3.799 9,733,241 3.7562 2.52%
2020-02-12 0 5.550 5.550 5.590 5.550 5.710 4,630,725 26,129,336 5.6426 3.667 3.667 3.693 3.667 3.773 7,008,963 3.7280 -1.94%
2020-02-11 0 5.660 5.630 5.660 5.480 5.710 10,761,765 60,514,464 5.6231 3.739 3.720 3.739 3.621 3.773 16,288,770 3.7151 3.85%
2020-02-10 0 5.450 5.450 5.470 5.120 5.510 7,974,014 43,133,839 5.4093 3.601 3.601 3.614 3.383 3.640 12,069,291 3.5739 2.44%
2020-02-07 0 5.320 5.300 5.320 5.230 5.380 6,777,700 35,854,389 5.2901 3.515 3.502 3.515 3.455 3.554 10,258,577 3.4951 -1.48%
2020-02-06 0 5.400 5.400 5.410 5.240 5.430 4,487,855 23,974,778 5.3421 3.568 3.568 3.574 3.462 3.588 6,792,718 3.5295 1.50%
2020-02-05 0 5.320 5.290 5.320 5.210 5.340 12,471,000 65,623,395 5.2621 3.515 3.495 3.515 3.442 3.528 18,875,830 3.4766 0.76%
2020-02-04 0 5.280 5.270 5.280 5.020 5.280 7,551,798 39,288,301 5.2025 3.488 3.482 3.488 3.317 3.488 11,430,235 3.4372 6.24%
2020-02-03 0 4.970 4.970 4.980 4.850 5.100 12,811,039 63,687,760 4.9713 3.284 3.284 3.290 3.204 3.369 19,390,505 3.2845 -3.68%
2020-01-31 0 5.160 5.140 5.160 5.100 5.300 5,798,000 29,824,273 5.1439 3.409 3.396 3.409 3.369 3.502 8,775,725 3.3985 0.39%
2020-01-30 0 5.140 5.120 5.150 5.100 5.280 5,759,337 29,628,617 5.1444 3.396 3.383 3.403 3.369 3.488 8,717,205 3.3989 -2.47%
2020-01-29 0 5.270 5.250 5.270 5.140 5.430 11,251,426 58,896,540 5.2346 3.482 3.469 3.482 3.396 3.588 17,029,910 3.4584 -5.56%
2020-01-24 0 5.580 5.570 5.580 5.470 5.630 5,622,000 31,254,044 5.5592 3.687 3.680 3.687 3.614 3.720 8,509,335 3.6729 -1.06%
2020-01-23 0 5.640 5.630 5.640 5.460 5.850 7,427,646 41,635,403 5.6055 3.726 3.720 3.726 3.607 3.865 11,242,321 3.7035 -3.92%
2020-01-22 0 5.870 5.850 5.870 5.700 5.910 10,431,272 60,490,250 5.7989 3.878 3.865 3.878 3.766 3.905 15,788,543 3.8313 0.34%
2020-01-21 0 5.850 5.830 5.850 5.700 6.000 14,909,009 86,333,018 5.7907 3.865 3.852 3.865 3.766 3.964 22,565,946 3.8258 -2.01%
2020-01-20 0 5.970 5.970 5.980 5.960 6.100 5,157,742 31,102,851 6.0303 3.944 3.944 3.951 3.938 4.030 7,806,644 3.9842 -1.32%
2020-01-17 0 6.050 6.030 6.050 5.930 6.120 11,331,500 68,182,157 6.0170 3.997 3.984 3.997 3.918 4.043 17,151,108 3.9754 0.50%
2020-01-16 0 6.020 6.020 6.030 5.700 6.060 27,185,557 161,564,463 5.9430 3.977 3.977 3.984 3.766 4.004 41,147,458 3.9265 7.69%
2020-01-15 0 5.590 5.590 5.600 5.550 5.640 9,809,444 54,895,914 5.5962 3.693 3.693 3.700 3.667 3.726 14,847,358 3.6974 -1.06%
2020-01-14 0 5.650 5.640 5.650 5.580 5.720 11,986,160 67,759,079 5.6531 3.733 3.726 3.733 3.687 3.779 18,141,987 3.7349 -0.35%
2020-01-13 0 5.670 5.670 5.680 5.610 5.720 12,636,650 71,702,249 5.6742 3.746 3.746 3.753 3.706 3.779 19,126,554 3.7488 -0.35%
2020-01-10 0 5.690 5.660 5.690 5.470 5.720 20,144,103 113,326,887 5.6258 3.759 3.739 3.759 3.614 3.779 30,489,669 3.7169 3.27%
2020-01-09 0 5.510 5.500 5.510 5.460 5.560 17,035,880 93,910,139 5.5125 3.640 3.634 3.640 3.607 3.673 25,785,131 3.6420 0.92%
2020-01-08 0 5.460 5.460 5.470 5.390 5.500 5,320,885 29,043,089 5.4583 3.607 3.607 3.614 3.561 3.634 8,053,574 3.6062 -1.27%
2020-01-07 0 5.530 5.510 5.530 5.380 5.570 17,758,846 97,896,713 5.5126 3.654 3.640 3.654 3.554 3.680 26,879,397 3.6421 2.41%
2020-01-06 0 5.400 5.400 5.410 5.300 5.490 9,683,776 52,251,661 5.3958 3.568 3.568 3.574 3.502 3.627 14,657,149 3.5649 0.19%
2020-01-03 0 5.390 5.380 5.390 5.300 5.540 6,135,693 32,989,627 5.3767 3.561 3.554 3.561 3.502 3.660 9,286,849 3.5523 -1.64%
2020-01-02 0 5.480 5.460 5.480 5.360 5.500 5,988,426 32,800,159 5.4773 3.621 3.607 3.621 3.541 3.634 9,063,949 3.6187 1.67%
2019-12-31 0 5.390 5.380 5.390 5.300 5.450 3,368,395 18,110,975 5.3767 3.561 3.554 3.561 3.502 3.601 5,098,328 3.5523 -0.19%
2019-12-30 0 5.400 5.390 5.400 5.250 5.440 8,166,035 43,964,753 5.3839 3.568 3.561 3.568 3.469 3.594 12,359,930 3.5570 2.08%
2019-12-27 0 5.290 5.290 5.300 5.170 5.330 5,304,248 28,029,226 5.2843 3.495 3.495 3.502 3.416 3.521 8,028,393 3.4913 2.32%
2019-12-24 0 5.170 5.150 5.170 5.070 5.180 1,698,125 8,687,357 5.1159 3.416 3.403 3.416 3.350 3.422 2,570,244 3.3800 0.00%
2019-12-23 0 5.170 5.160 5.170 5.060 5.190 8,949,177 46,043,829 5.1450 3.416 3.409 3.416 3.343 3.429 13,545,276 3.3993 2.17%
2019-12-20 0 5.060 5.060 5.100 4.950 5.130 14,145,481 71,812,481 5.0767 3.343 3.343 3.369 3.270 3.389 21,410,287 3.3541 1.61%
2019-12-19 0 4.980 4.970 4.980 4.890 5.020 9,308,740 46,365,897 4.9809 3.290 3.284 3.290 3.231 3.317 14,089,503 3.2908 0.61%
2019-12-18 0 4.950 4.940 4.950 4.880 5.000 3,480,556 17,168,983 4.9328 3.270 3.264 3.270 3.224 3.303 5,268,093 3.2591 -0.80%
2019-12-17 0 4.990 4.960 4.990 4.880 5.000 8,758,468 43,341,214 4.9485 3.297 3.277 3.297 3.224 3.303 13,256,624 3.2694 1.01%
2019-12-16 0 4.940 4.930 4.940 4.730 4.980 11,092,950 54,411,932 4.9051 3.264 3.257 3.264 3.125 3.290 16,790,044 3.2407 3.56%
2019-12-13 0 4.770 4.760 4.770 4.680 4.780 12,344,143 58,614,909 4.7484 3.151 3.145 3.151 3.092 3.158 18,683,822 3.1372 2.36%
2019-12-12 0 4.660 4.660 4.670 4.600 4.750 4,551,500 21,316,989 4.6835 3.079 3.079 3.085 3.039 3.138 6,889,050 3.0943 1.08%
2019-12-11 0 4.610 4.590 4.610 4.580 4.650 2,996,888 13,815,618 4.6100 3.046 3.033 3.046 3.026 3.072 4,536,023 3.0458 0.00%
2019-12-10 0 4.610 4.600 4.610 4.550 4.660 7,178,888 33,086,158 4.6088 3.046 3.039 3.046 3.006 3.079 10,865,806 3.0450 -0.43%
2019-12-09 0 4.630 4.610 4.630 4.480 4.700 7,637,301 35,534,624 4.6528 3.059 3.046 3.059 2.960 3.105 11,559,650 3.0740 2.89%
2019-12-06 0 4.500 4.490 4.500 4.380 4.540 8,488,603 38,117,239 4.4904 2.973 2.966 2.973 2.894 3.000 12,848,162 2.9667 2.74%
2019-12-05 0 4.380 4.380 4.390 4.350 4.550 14,243,102 62,697,345 4.4019 2.894 2.894 2.900 2.874 3.006 21,558,044 2.9083 -1.79%
2019-12-04 0 4.460 4.460 4.470 4.440 4.600 3,935,884 17,679,249 4.4918 2.947 2.947 2.953 2.933 3.039 5,957,267 2.9677 -2.41%
2019-12-03 0 4.570 4.560 4.570 4.410 4.600 13,144,884 59,927,034 4.5590 3.019 3.013 3.019 2.914 3.039 19,895,806 3.0120 1.78%
2019-12-02 0 4.490 4.480 4.490 4.340 4.520 5,324,962 23,822,490 4.4737 2.966 2.960 2.966 2.867 2.986 8,059,745 2.9557 2.28%
2019-11-29 0 4.390 4.390 4.400 4.350 4.450 5,168,000 22,599,015 4.3729 2.900 2.900 2.907 2.874 2.940 7,822,171 2.8891 -0.68%
2019-11-28 0 4.420 4.420 4.430 4.390 4.540 2,100,668 9,315,539 4.4346 2.920 2.920 2.927 2.900 3.000 3,179,525 2.9299 -0.45%
2019-11-27 0 4.440 4.430 4.440 4.330 4.450 4,161,900 18,340,292 4.4067 2.933 2.927 2.933 2.861 2.940 6,299,360 2.9115 0.91%
2019-11-26 0 4.400 4.390 4.400 4.290 4.400 10,814,000 47,258,101 4.3701 2.907 2.900 2.907 2.834 2.907 16,367,831 2.8873 1.38%
2019-11-25 0 4.340 4.330 4.340 4.250 4.360 3,699,000 15,978,355 4.3196 2.867 2.861 2.867 2.808 2.881 5,598,725 2.8539 1.40%
2019-11-22 0 4.280 4.280 4.290 4.220 4.340 5,811,282 24,836,528 4.2738 2.828 2.828 2.834 2.788 2.867 8,795,828 2.8237 -0.47%
2019-11-21 0 4.300 4.290 4.300 4.200 4.350 4,109,377 17,522,984 4.2641 2.841 2.834 2.841 2.775 2.874 6,219,862 2.8173 -2.05%
2019-11-20 0 4.390 4.390 4.400 4.380 4.550 2,650,484 11,802,508 4.4530 2.900 2.900 2.907 2.894 3.006 4,011,714 2.9420 -2.88%
2019-11-19 0 4.520 4.510 4.520 4.420 4.560 12,104,190 54,831,958 4.5300 2.986 2.980 2.986 2.920 3.013 18,320,634 2.9929 2.26%
2019-11-18 0 4.420 4.390 4.420 4.270 4.430 11,549,119 50,797,617 4.3984 2.920 2.900 2.920 2.821 2.927 17,480,491 2.9060 2.79%
2019-11-15 0 4.300 4.290 4.300 4.260 4.350 4,052,084 17,389,959 4.2916 2.841 2.834 2.841 2.815 2.874 6,133,145 2.8354 0.00%
2019-11-14 0 4.300 4.280 4.300 4.240 4.350 2,768,970 11,905,617 4.2997 2.841 2.828 2.841 2.801 2.874 4,191,052 2.8407 -0.23%
2019-11-13 0 4.310 4.310 4.320 4.270 4.400 7,151,860 30,926,908 4.3243 2.848 2.848 2.854 2.821 2.907 10,824,897 2.8570 -1.82%
2019-11-12 0 4.390 4.380 4.390 4.260 4.410 9,856,197 43,209,449 4.3840 2.900 2.894 2.900 2.815 2.914 14,918,122 2.8964 3.05%
2019-11-11 0 4.260 4.260 4.270 4.240 4.390 3,365,000 14,480,400 4.3032 2.815 2.815 2.821 2.801 2.900 5,093,190 2.8431 -3.18%
2019-11-08 0 4.400 4.390 4.400 4.310 4.430 7,150,500 31,265,385 4.3725 2.907 2.900 2.907 2.848 2.927 10,822,839 2.8888 -0.45%
2019-11-07 0 4.420 4.410 4.420 4.320 4.440 7,479,944 32,904,314 4.3990 2.920 2.914 2.920 2.854 2.933 11,321,478 2.9064 1.38%
2019-11-06 0 4.360 4.350 4.360 4.240 4.400 9,520,536 41,516,522 4.3607 2.881 2.874 2.881 2.801 2.907 14,410,073 2.8811 2.11%
2019-11-05 0 4.270 4.270 4.280 4.140 4.300 6,588,821 28,006,423 4.2506 2.821 2.821 2.828 2.735 2.841 9,972,694 2.8083 0.71%
2019-11-04 0 4.240 4.220 4.240 4.170 4.240 3,650,930 15,374,160 4.2110 2.801 2.788 2.801 2.755 2.801 5,525,967 2.7822 1.19%
2019-11-01 0 4.190 4.190 4.200 4.020 4.250 9,088,500 37,971,725 4.1780 2.768 2.768 2.775 2.656 2.808 13,756,153 2.7603 2.95%
2019-10-31 0 4.070 4.040 4.070 4.000 4.100 5,222,000 21,088,405 4.0384 2.689 2.669 2.689 2.643 2.709 7,903,904 2.6681 0.00%
2019-10-30 0 4.070 4.060 4.080 4.050 4.100 1,791,700 7,300,626 4.0747 2.689 2.682 2.696 2.676 2.709 2,711,878 2.6921 0.00%
2019-10-29 0 4.070 4.060 4.070 4.010 4.100 1,962,500 7,952,350 4.0522 2.689 2.682 2.689 2.649 2.709 2,970,397 2.6772 -0.49%
2019-10-28 0 4.090 4.090 4.100 4.050 4.170 1,936,018 7,886,324 4.0735 2.702 2.702 2.709 2.676 2.755 2,930,314 2.6913 -0.73%
2019-10-25 0 4.120 4.110 4.120 4.040 4.160 2,407,854 9,873,019 4.1003 2.722 2.715 2.722 2.669 2.748 3,644,475 2.7090 0.73%
2019-10-24 0 4.090 4.080 4.090 4.060 4.130 4,435,282 18,177,786 4.0985 2.702 2.696 2.702 2.682 2.729 6,713,145 2.7078 0.00%
2019-10-23 0 4.090 4.080 4.090 4.050 4.170 2,262,211 9,263,805 4.0950 2.702 2.696 2.702 2.676 2.755 3,424,033 2.7055 -1.45%
2019-10-22 0 4.150 4.150 4.160 4.110 4.210 6,299,743 26,151,183 4.1512 2.742 2.742 2.748 2.715 2.781 9,535,152 2.7426 -0.95%
2019-10-21 0 4.190 4.180 4.190 4.130 4.260 7,565,295 31,731,161 4.1943 2.768 2.762 2.768 2.729 2.815 11,450,663 2.7711 1.70%
2019-10-18 0 4.120 4.110 4.120 3.930 4.200 20,114,812 82,675,700 4.1102 2.722 2.715 2.722 2.596 2.775 30,445,335 2.7155 4.30%
2019-10-17 0 3.950 3.950 3.960 3.880 4.070 14,192,000 56,496,147 3.9808 2.610 2.610 2.616 2.563 2.689 21,480,697 2.6301 0.51%
2019-10-16 0 3.930 3.930 3.950 3.840 3.970 4,729,262 18,570,241 3.9267 2.596 2.596 2.610 2.537 2.623 7,158,106 2.5943 2.34%
2019-10-15 0 3.840 3.830 3.840 3.700 3.860 3,977,350 15,166,467 3.8132 2.537 2.530 2.537 2.445 2.550 6,020,029 2.5193 1.86%
2019-10-14 0 3.770 3.770 3.780 3.700 3.780 3,622,000 13,515,624 3.7315 2.491 2.491 2.497 2.445 2.497 5,482,179 2.4654 1.34%
2019-10-11 0 3.720 3.710 3.720 3.670 3.780 7,352,421 27,429,273 3.7306 2.458 2.451 2.458 2.425 2.497 11,128,462 2.4648 0.54%
2019-10-10 0 3.700 3.680 3.700 3.610 3.700 5,495,000 20,223,930 3.6804 2.445 2.431 2.445 2.385 2.445 8,317,111 2.4316 1.37%
2019-10-09 0 3.650 3.650 3.670 3.570 3.710 4,130,000 15,142,238 3.6664 2.412 2.412 2.425 2.359 2.451 6,251,077 2.4223 -0.82%
2019-10-08 0 3.680 3.670 3.680 3.610 3.770 4,760,000 17,585,210 3.6944 2.431 2.425 2.431 2.385 2.491 7,204,631 2.4408 1.10%
2019-10-04 0 3.640 3.630 3.640 3.540 3.670 2,468,000 8,951,377 3.6270 2.405 2.398 2.405 2.339 2.425 3,735,510 2.3963 1.96%
2019-10-03 0 3.570 3.540 3.570 3.450 3.590 3,297,000 11,580,138 3.5123 2.359 2.339 2.359 2.279 2.372 4,990,266 2.3205 1.42%
2019-10-02 0 3.520 3.520 3.530 3.480 3.640 3,025,919 10,691,446 3.5333 2.326 2.326 2.332 2.299 2.405 4,579,964 2.3344 -1.12%
2019-09-30 0 3.560 3.560 3.570 3.540 3.600 6,327,925 22,601,515 3.5717 2.352 2.352 2.359 2.339 2.378 9,577,807 2.3598 -0.56%
2019-09-27 0 3.580 3.580 3.590 3.580 3.640 1,891,272 6,824,955 3.6087 2.365 2.365 2.372 2.365 2.405 2,862,587 2.3842 -2.19%
2019-09-26 0 3.660 3.660 3.670 3.600 3.740 4,906,272 18,029,822 3.6749 2.418 2.418 2.425 2.378 2.471 7,426,025 2.4279 -1.61%
2019-09-25 0 3.720 3.710 3.720 3.670 3.740 3,564,500 13,172,905 3.6956 2.458 2.451 2.458 2.425 2.471 5,395,148 2.4416 0.00%
2019-09-24 0 3.720 3.720 3.730 3.700 3.760 2,832,000 10,562,856 3.7298 2.458 2.458 2.464 2.445 2.484 4,286,453 2.4642 0.00%
2019-09-23 0 3.720 3.720 3.730 3.710 3.820 5,529,000 20,774,534 3.7574 2.458 2.458 2.464 2.451 2.524 8,368,572 2.4824 -2.62%
2019-09-20 0 3.820 3.810 3.820 3.730 3.840 2,720,667 10,386,559 3.8177 2.524 2.517 2.524 2.464 2.537 4,117,941 2.5223 1.06%
2019-09-19 0 3.780 3.780 3.800 3.680 3.810 3,102,424 11,669,812 3.7615 2.497 2.497 2.511 2.431 2.517 4,695,760 2.4852 0.53%
2019-09-18 0 3.760 3.750 3.760 3.740 3.790 1,091,000 4,103,620 3.7613 2.484 2.478 2.484 2.471 2.504 1,651,313 2.4851 0.53%
2019-09-17 0 3.800 3.800 3.810 3.760 3.860 3,186,000 12,154,041 3.8148 2.471 2.471 2.477 2.445 2.510 4,899,622 2.4806 -2.06%
2019-09-16 0 3.880 3.880 3.900 3.860 3.970 3,810,422 14,850,855 3.8974 2.523 2.523 2.536 2.510 2.582 5,859,895 2.5343 -0.51%
2019-09-13 0 3.900 3.900 3.930 3.800 3.940 3,810,508 14,851,560 3.8975 2.536 2.536 2.555 2.471 2.562 5,860,027 2.5344 2.63%
2019-09-12 0 3.800 3.800 3.810 3.760 3.850 4,227,085 16,081,148 3.8043 2.471 2.471 2.477 2.445 2.503 6,500,664 2.4738 0.53%
2019-09-11 0 3.780 3.780 3.790 3.690 3.810 3,528,000 13,225,880 3.7488 2.458 2.458 2.464 2.399 2.477 5,425,570 2.4377 0.00%
2019-09-10 0 3.780 3.760 3.780 3.710 3.780 3,269,550 12,258,561 3.7493 2.458 2.445 2.458 2.412 2.458 5,028,110 2.4380 0.27%
2019-09-09 0 3.770 3.770 3.780 3.760 3.910 4,035,000 15,333,166 3.8000 2.451 2.451 2.458 2.445 2.542 6,205,265 2.4710 -2.33%
2019-09-06 0 3.860 3.860 3.870 3.800 3.910 2,715,850 10,438,339 3.8435 2.510 2.510 2.516 2.471 2.542 4,176,597 2.4992 2.12%
2019-09-05 0 3.780 3.780 3.790 3.700 3.840 5,481,000 20,752,432 3.7862 2.458 2.458 2.464 2.406 2.497 8,429,010 2.4620 -0.79%
2019-09-04 0 3.810 3.800 3.810 3.620 3.820 5,429,003 20,319,006 3.7427 2.477 2.471 2.477 2.354 2.484 8,349,046 2.4337 4.67%
2019-09-03 0 3.640 3.640 3.660 3.620 3.750 3,608,720 13,217,064 3.6625 2.367 2.367 2.380 2.354 2.438 5,549,706 2.3816 -2.15%
2019-09-02 0 3.720 3.710 3.720 3.660 3.750 3,127,000 11,571,560 3.7005 2.419 2.412 2.419 2.380 2.438 4,808,888 2.4063 0.00%
2019-08-30 0 3.720 3.710 3.720 3.670 3.780 5,695,500 21,083,135 3.7017 2.419 2.412 2.419 2.386 2.458 8,758,881 2.4071 0.81%
2019-08-29 0 3.690 3.650 3.690 3.630 3.760 5,280,000 19,367,052 3.6680 2.399 2.373 2.399 2.360 2.445 8,119,900 2.3851 -0.54%
2019-08-28 0 3.710 3.710 3.730 3.700 3.900 3,053,000 11,454,570 3.7519 2.412 2.412 2.425 2.406 2.536 4,695,086 2.4397 -1.85%
2019-08-27 0 3.780 3.780 3.790 3.770 3.900 3,833,162 14,645,650 3.8208 2.458 2.458 2.464 2.451 2.536 5,894,866 2.4845 -1.31%
2019-08-26 0 3.830 3.820 3.830 3.640 3.840 7,348,168 27,380,971 3.7262 2.490 2.484 2.490 2.367 2.497 11,300,453 2.4230 -0.52%
2019-08-23 0 3.850 3.850 3.870 3.830 4.040 7,743,000 30,033,540 3.8788 2.503 2.503 2.516 2.490 2.627 11,907,649 2.5222 -3.75%
2019-08-22 0 4.000 3.980 4.000 3.970 4.130 11,318,273 45,956,297 4.0604 2.601 2.588 2.601 2.582 2.686 17,405,918 2.6403 0.50%
2019-08-21 0 3.980 3.970 3.980 3.810 4.170 13,298,000 53,438,220 4.0185 2.588 2.582 2.588 2.477 2.712 20,450,461 2.6131 2.05%
2019-08-20 0 3.900 3.880 3.900 3.840 3.960 7,139,000 27,827,660 3.8980 2.536 2.523 2.536 2.497 2.575 10,978,782 2.5347 0.00%
2019-08-19 0 3.900 3.900 3.910 3.760 3.910 5,805,418 22,383,534 3.8556 2.536 2.536 2.542 2.445 2.542 8,927,919 2.5071 3.72%
2019-08-16 0 3.760 3.760 3.770 3.530 3.800 6,170,000 22,670,790 3.6744 2.445 2.445 2.451 2.295 2.471 9,488,596 2.3893 5.03%
2019-08-15 0 3.580 3.580 3.590 3.450 3.600 3,262,000 11,552,130 3.5414 2.328 2.328 2.334 2.243 2.341 5,016,499 2.3028 0.00%
2019-08-14 0 3.580 3.570 3.580 3.550 3.650 3,529,639 12,664,139 3.5879 2.328 2.321 2.328 2.308 2.373 5,428,090 2.3331 2.58%
2019-08-13 0 3.490 3.490 3.500 3.480 3.740 6,895,231 24,794,015 3.5958 2.269 2.269 2.276 2.263 2.432 10,603,899 2.3382 -5.68%
2019-08-12 0 3.700 3.700 3.710 3.610 3.760 4,196,000 15,515,460 3.6977 2.406 2.406 2.412 2.347 2.445 6,452,860 2.4044 0.27%
2019-08-09 0 3.690 3.670 3.690 3.590 3.730 5,330,350 19,547,547 3.6672 2.399 2.386 2.399 2.334 2.425 8,197,331 2.3846 1.10%
2019-08-08 0 3.650 3.650 3.660 3.590 3.720 3,503,000 12,767,820 3.6448 2.373 2.373 2.380 2.334 2.419 5,387,123 2.3701 -0.54%
2019-08-07 0 3.670 3.670 3.680 3.580 3.700 5,164,000 18,868,877 3.6539 2.386 2.386 2.393 2.328 2.406 7,941,508 2.3760 1.66%
2019-08-06 0 3.610 3.600 3.610 3.400 3.660 10,526,000 37,159,745 3.5303 2.347 2.341 2.347 2.211 2.380 16,187,513 2.2956 1.12%
2019-08-05 0 3.570 3.570 3.580 3.550 3.790 6,292,000 22,818,940 3.6267 2.321 2.321 2.328 2.308 2.464 9,676,214 2.3583 -6.54%
2019-08-02 0 3.820 3.800 3.820 3.780 3.890 7,654,925 29,216,905 3.8167 2.484 2.471 2.484 2.458 2.529 11,772,202 2.4819 -3.54%
2019-08-01 0 3.960 3.960 3.980 3.950 4.200 7,799,883 31,684,512 4.0622 2.575 2.575 2.588 2.569 2.731 11,995,127 2.6414 -4.35%
2019-07-31 0 4.140 4.120 4.150 3.970 4.170 3,873,000 15,697,602 4.0531 2.692 2.679 2.699 2.582 2.712 5,956,131 2.6355 1.47%
2019-07-30 0 4.080 4.080 4.090 4.000 4.090 2,653,338 10,784,234 4.0644 2.653 2.653 2.660 2.601 2.660 4,080,462 2.6429 2.00%
2019-07-29 0 4.000 4.000 4.020 3.960 4.100 4,325,278 17,331,908 4.0071 2.601 2.601 2.614 2.575 2.666 6,651,672 2.6056 -2.20%
2019-07-26 0 4.090 4.080 4.090 4.000 4.130 3,555,458 14,488,217 4.0749 2.660 2.653 2.660 2.601 2.686 5,467,796 2.6497 -0.73%
2019-07-25 0 4.120 4.120 4.130 4.090 4.180 3,660,809 15,097,713 4.1241 2.679 2.679 2.686 2.660 2.718 5,629,811 2.6817 0.00%
2019-07-24 0 4.120 4.110 4.120 4.110 4.230 6,564,310 27,386,874 4.1721 2.679 2.673 2.679 2.673 2.751 10,094,989 2.7129 0.49%
2019-07-23 0 4.100 4.090 4.100 4.030 4.200 7,603,092 31,222,152 4.1065 2.666 2.660 2.666 2.621 2.731 11,692,490 2.6703 -0.73%
2019-07-22 0 4.130 4.130 4.140 4.120 4.320 7,981,000 33,616,435 4.2121 2.686 2.686 2.692 2.679 2.809 12,273,660 2.7389 -2.82%
2019-07-19 0 4.250 4.250 4.260 4.200 4.370 6,282,458 26,835,146 4.2714 2.764 2.764 2.770 2.731 2.842 9,661,540 2.7775 -1.62%
2019-07-18 0 4.320 4.320 4.330 4.240 4.430 5,261,084 22,848,525 4.3429 2.809 2.809 2.816 2.757 2.881 8,090,810 2.8240 -1.82%
2019-07-17 0 4.400 4.380 4.400 4.300 4.490 9,420,168 41,577,019 4.4136 2.861 2.848 2.861 2.796 2.920 14,486,899 2.8700 0.00%
2019-07-16 0 4.400 4.400 4.410 4.280 4.400 9,580,225 41,753,084 4.3583 2.861 2.861 2.868 2.783 2.861 14,733,044 2.8340 2.80%
2019-07-15 0 4.280 4.270 4.280 4.220 4.340 12,019,084 51,495,528 4.2845 2.783 2.777 2.783 2.744 2.822 18,483,667 2.7860 1.18%
2019-07-12 0 4.230 4.230 4.240 4.020 4.260 16,457,500 68,822,515 4.1818 2.751 2.751 2.757 2.614 2.770 25,309,329 2.7193 2.92%
2019-07-11 0 4.110 4.100 4.110 3.820 4.170 24,141,103 97,423,109 4.0356 2.673 2.666 2.673 2.484 2.712 37,125,634 2.6241 15.13%
2019-07-10 0 3.570 3.570 3.590 3.440 3.630 4,707,000 16,793,980 3.5679 2.321 2.321 2.334 2.237 2.360 7,238,707 2.3200 2.59%
2019-07-09 0 3.480 3.480 3.490 3.470 3.620 4,753,000 16,711,513 3.5160 2.263 2.263 2.269 2.256 2.354 7,309,448 2.2863 -2.79%
2019-07-08 0 3.580 3.580 3.590 3.540 3.670 6,340,229 22,856,884 3.6051 2.328 2.328 2.334 2.302 2.386 9,750,384 2.3442 -0.28%
2019-07-05 0 3.590 3.590 3.600 3.560 3.630 4,403,229 15,855,665 3.6009 2.334 2.334 2.341 2.315 2.360 6,771,549 2.3415 -0.83%
2019-07-04 0 3.620 3.620 3.630 3.610 3.730 4,410,000 16,123,857 3.6562 2.354 2.354 2.360 2.347 2.425 6,781,962 2.3775 0.00%
2019-07-03 0 3.620 3.610 3.620 3.510 3.730 7,849,954 28,715,380 3.6580 2.354 2.347 2.354 2.282 2.425 12,072,129 2.3787 2.26%
2019-07-02 0 3.540 3.540 3.550 3.470 3.570 4,585,454 16,211,575 3.5354 2.302 2.302 2.308 2.256 2.321 7,051,786 2.2989 2.91%
2019-06-28 0 3.440 3.440 3.450 3.430 3.480 2,160,836 7,458,873 3.4518 2.237 2.237 2.243 2.230 2.263 3,323,063 2.2446 -0.86%
2019-06-27 0 3.470 3.460 3.470 3.430 3.510 2,276,226 7,906,626 3.4736 2.256 2.250 2.256 2.230 2.282 3,500,517 2.2587 -0.57%
2019-06-26 0 3.490 3.470 3.490 3.440 3.490 797,000 2,761,201 3.4645 2.269 2.256 2.269 2.237 2.269 1,225,674 2.2528 0.58%
2019-06-25 0 3.470 3.470 3.480 3.450 3.620 2,179,224 7,637,354 3.5046 2.256 2.256 2.263 2.243 2.354 3,351,341 2.2789 -2.80%
2019-06-24 0 3.570 3.560 3.570 3.450 3.610 3,966,000 14,082,380 3.5508 2.321 2.315 2.321 2.243 2.347 6,099,152 2.3089 2.59%
2019-06-21 0 3.480 3.480 3.490 3.460 3.580 7,016,500 24,513,486 3.4937 2.263 2.263 2.269 2.250 2.328 10,790,394 2.2718 -2.25%
2019-06-20 0 3.560 3.560 3.570 3.460 3.590 5,537,000 19,665,155 3.5516 2.315 2.315 2.321 2.250 2.334 8,515,130 2.3094 2.89%
2019-06-19 0 3.460 3.450 3.460 3.410 3.500 2,881,000 9,992,660 3.4685 2.250 2.243 2.250 2.217 2.276 4,430,574 2.2554 2.98%
2019-06-18 0 3.360 3.360 3.380 3.300 3.400 1,459,000 4,888,005 3.3502 2.185 2.185 2.198 2.146 2.211 2,243,738 2.1785 0.60%
2019-06-17 0 3.340 3.330 3.340 3.330 3.430 1,717,000 5,784,470 3.3689 2.172 2.165 2.172 2.165 2.230 2,640,505 2.1907 -0.89%
2019-06-14 0 3.370 3.370 3.380 3.360 3.440 2,567,000 8,697,780 3.3883 2.191 2.191 2.198 2.185 2.237 3,947,686 2.2033 -0.82%
2019-06-13 0 3.510 3.500 3.510 3.380 3.520 4,256,000 14,691,075 3.4519 2.210 2.203 2.210 2.128 2.216 6,760,863 2.1730 2.93%
2019-06-12 0 3.410 3.410 3.430 3.400 3.510 4,729,000 16,282,090 3.4430 2.147 2.147 2.159 2.140 2.210 7,512,246 2.1674 -2.85%
2019-06-11 0 3.510 3.510 3.520 3.410 3.530 10,164,000 35,570,475 3.4997 2.210 2.210 2.216 2.147 2.222 16,146,008 2.2031 2.33%
2019-06-10 0 3.430 3.410 3.430 3.360 3.480 5,253,000 18,053,220 3.4367 2.159 2.147 2.159 2.115 2.191 8,344,646 2.1634 2.69%
2019-06-06 0 3.340 3.340 3.360 3.330 3.390 2,647,000 8,886,715 3.3573 2.103 2.103 2.115 2.096 2.134 4,204,888 2.1134 0.00%
2019-06-05 0 3.340 3.340 3.350 3.300 3.380 5,553,100 18,444,856 3.3215 2.103 2.103 2.109 2.077 2.128 8,821,369 2.0909 2.14%
2019-06-04 0 3.270 3.270 3.280 3.260 3.340 2,920,876 9,640,603 3.3006 2.058 2.058 2.065 2.052 2.103 4,639,954 2.0777 -1.51%
2019-06-03 0 3.320 3.310 3.320 3.280 3.420 2,173,000 7,233,580 3.3288 2.090 2.084 2.090 2.065 2.153 3,451,916 2.0955 -2.35%
2019-05-31 0 3.400 3.390 3.400 3.360 3.430 3,682,000 12,504,350 3.3961 2.140 2.134 2.140 2.115 2.159 5,849,036 2.1378 0.29%
2019-05-30 0 3.390 3.380 3.390 3.340 3.440 2,834,000 9,574,540 3.3785 2.134 2.128 2.134 2.103 2.165 4,501,947 2.1268 0.59%
2019-05-29 0 3.370 3.370 3.380 3.340 3.420 2,884,000 9,729,520 3.3736 2.121 2.121 2.128 2.103 2.153 4,581,374 2.1237 0.00%
2019-05-28 0 3.370 3.370 3.380 3.370 3.510 6,831,000 23,385,883 3.4235 2.121 2.121 2.128 2.121 2.210 10,851,376 2.1551 -1.75%
2019-05-27 0 3.430 3.410 3.430 3.400 3.500 1,550,400 5,325,735 3.4351 2.159 2.147 2.159 2.140 2.203 2,462,886 2.1624 -0.58%
2019-05-24 0 3.450 3.440 3.450 3.390 3.540 5,961,000 20,657,760 3.4655 2.172 2.165 2.172 2.134 2.228 9,469,338 2.1815 2.07%
2019-05-23 0 3.380 3.380 3.400 3.350 3.540 6,464,446 22,256,676 3.4429 2.128 2.128 2.140 2.109 2.228 10,269,087 2.1673 -3.98%
2019-05-22 0 3.520 3.520 3.540 3.520 3.600 1,803,600 6,416,524 3.5576 2.216 2.216 2.228 2.216 2.266 2,865,106 2.2395 -0.56%
2019-05-21 0 3.540 3.540 3.550 3.490 3.600 2,967,000 10,556,360 3.5579 2.228 2.228 2.235 2.197 2.266 4,713,224 2.2397 0.57%
2019-05-20 0 3.520 3.520 3.530 3.500 3.720 5,179,034 18,530,936 3.5781 2.216 2.216 2.222 2.203 2.342 8,227,147 2.2524 -5.38%
2019-05-17 0 3.720 3.720 3.740 3.710 3.950 3,476,000 13,164,735 3.7873 2.342 2.342 2.354 2.335 2.487 5,521,795 2.3841 -6.06%
2019-05-16 0 3.960 3.950 3.960 3.800 3.980 6,717,168 26,363,495 3.9248 2.493 2.487 2.493 2.392 2.505 10,670,548 2.4707 2.59%
2019-05-15 0 3.860 3.860 3.870 3.810 3.970 2,708,000 10,471,016 3.8667 2.430 2.430 2.436 2.398 2.499 4,301,790 2.4341 0.26%
2019-05-14 0 3.850 3.840 3.850 3.770 3.860 10,279,000 39,227,444 3.8163 2.424 2.417 2.424 2.373 2.430 16,328,691 2.4024 -1.79%
2019-05-10 0 3.920 3.920 3.930 3.830 3.970 5,081,000 19,947,536 3.9259 2.468 2.468 2.474 2.411 2.499 8,071,416 2.4714 2.35%
2019-05-09 0 3.830 3.830 3.850 3.770 3.890 7,011,000 26,773,350 3.8188 2.411 2.411 2.424 2.373 2.449 11,137,314 2.4039 -1.54%
2019-05-08 0 3.890 3.880 3.890 3.840 4.000 3,917,084 15,409,065 3.9338 2.449 2.442 2.449 2.417 2.518 6,222,478 2.4764 -2.02%
2019-05-07 0 3.970 3.960 3.970 3.780 4.000 7,382,000 29,103,915 3.9426 2.499 2.493 2.499 2.380 2.518 11,726,666 2.4819 3.66%
2019-05-06 0 3.830 3.810 3.830 3.740 4.080 8,600,000 33,038,115 3.8416 2.411 2.398 2.411 2.354 2.568 13,661,518 2.4183 -7.71%
2019-05-03 0 4.150 4.140 4.160 4.100 4.220 2,026,000 8,412,348 4.1522 2.612 2.606 2.619 2.581 2.657 3,218,400 2.6138 0.00%
2019-05-02 0 4.150 4.130 4.150 4.120 4.200 2,284,000 9,488,092 4.1542 2.612 2.600 2.612 2.594 2.644 3,628,245 2.6151 -0.72%
2019-04-30 0 4.180 4.160 4.180 4.100 4.230 4,387,500 18,268,595 4.1638 2.631 2.619 2.631 2.581 2.663 6,969,757 2.6211 -0.71%
2019-04-29 0 4.210 4.200 4.210 4.200 4.340 3,715,000 15,762,885 4.2430 2.650 2.644 2.650 2.644 2.732 5,901,458 2.6710 -2.55%
2019-04-26 0 4.320 4.290 4.320 4.170 4.320 7,405,265 31,683,312 4.2785 2.719 2.701 2.719 2.625 2.719 11,763,624 2.6933 2.86%
2019-04-25 0 4.200 4.170 4.200 4.170 4.390 6,120,891 26,291,937 4.2954 2.644 2.625 2.644 2.625 2.764 9,723,333 2.7040 -0.47%
2019-04-24 0 4.220 4.210 4.220 4.120 4.270 5,398,906 22,684,972 4.2018 2.657 2.650 2.657 2.594 2.688 8,576,425 2.6450 2.18%
2019-04-23 0 4.130 4.120 4.130 4.060 4.220 6,776,732 28,072,919 4.1425 2.600 2.594 2.600 2.556 2.657 10,765,168 2.6078 -2.82%
2019-04-18 0 4.250 4.230 4.250 4.200 4.450 9,603,000 41,530,450 4.3247 2.675 2.663 2.675 2.644 2.801 15,254,832 2.7224 -5.35%
2019-04-17 0 4.490 4.450 4.490 4.410 4.490 4,742,500 21,133,140 4.4561 2.826 2.801 2.826 2.776 2.826 7,533,692 2.8052 1.35%
2019-04-16 0 4.430 4.430 4.450 4.330 4.590 6,055,000 26,717,864 4.4125 2.789 2.789 2.801 2.726 2.889 9,618,662 2.7777 -2.21%
2019-04-15 0 4.530 4.520 4.530 4.490 4.600 11,037,215 50,355,800 4.5624 2.852 2.845 2.852 2.826 2.896 17,533,153 2.8720 0.67%
2019-04-12 0 4.500 4.490 4.500 4.440 4.570 9,597,568 43,342,403 4.5160 2.833 2.826 2.833 2.795 2.877 15,246,203 2.8428 0.67%
2019-04-11 0 4.470 4.450 4.470 4.370 4.520 6,788,542 30,221,355 4.4518 2.814 2.801 2.814 2.751 2.845 10,783,929 2.8024 0.00%
2019-04-10 0 4.470 4.470 4.490 4.450 4.600 7,325,753 32,979,596 4.5019 2.814 2.814 2.826 2.801 2.896 11,637,315 2.8340 -1.97%
2019-04-09 0 4.560 4.540 4.560 4.400 4.600 10,536,230 47,822,681 4.5389 2.871 2.858 2.871 2.770 2.896 16,737,314 2.8572 3.17%
2019-04-08 0 4.420 4.410 4.420 4.310 4.480 9,376,441 41,154,619 4.3892 2.782 2.776 2.782 2.713 2.820 14,894,932 2.7630 0.23%
2019-04-04 0 4.410 4.400 4.410 4.350 4.620 21,318,422 95,307,019 4.4706 2.776 2.770 2.776 2.738 2.908 33,865,350 2.8143 -3.50%
2019-04-03 0 4.570 4.570 4.580 4.440 4.680 16,624,231 76,495,445 4.6014 2.877 2.877 2.883 2.795 2.946 26,408,399 2.8966 2.93%
2019-04-02 0 4.440 4.440 4.450 4.340 4.470 19,302,264 85,277,062 4.4180 2.795 2.795 2.801 2.732 2.814 30,662,585 2.7811 2.30%
2019-04-01 0 4.340 4.330 4.340 4.260 4.360 17,942,500 77,369,747 4.3121 2.732 2.726 2.732 2.682 2.745 28,502,534 2.7145 1.64%
2019-03-29 0 4.270 4.240 4.270 4.180 4.270 10,801,528 45,625,962 4.2240 2.688 2.669 2.688 2.631 2.688 17,158,752 2.6590 0.47%
2019-03-28 0 4.250 4.230 4.250 4.100 4.300 16,346,134 68,914,528 4.2160 2.675 2.663 2.675 2.581 2.707 25,966,629 2.6540 0.47%
2019-03-27 0 4.230 4.220 4.230 4.090 4.280 24,856,175 105,232,061 4.2336 2.663 2.657 2.663 2.575 2.694 39,485,243 2.6651 3.17%
2019-03-26 0 4.100 4.100 4.110 3.990 4.150 26,313,235 107,884,770 4.1000 2.581 2.581 2.587 2.512 2.612 41,799,853 2.5810 3.27%
2019-03-25 0 3.970 3.960 3.970 3.810 3.970 19,490,000 75,767,645 3.8875 2.499 2.493 2.499 2.398 2.499 30,960,813 2.4472 0.25%
2019-03-22 0 3.960 3.950 3.960 3.750 3.970 25,685,028 99,344,070 3.8678 2.493 2.487 2.493 2.361 2.499 40,801,916 2.4348 7.03%
2019-03-21 0 3.700 3.690 3.700 3.670 3.890 25,309,912 96,043,406 3.7947 2.329 2.323 2.329 2.310 2.449 40,206,026 2.3888 -2.63%
2019-03-20 0 3.800 3.790 3.800 3.350 3.850 47,498,720 172,184,728 3.6250 2.392 2.386 2.392 2.109 2.424 75,454,026 2.2820 14.46%
2019-03-19 0 3.320 3.310 3.320 3.280 3.370 10,286,316 34,150,482 3.3200 2.090 2.084 2.090 2.065 2.121 16,340,313 2.0900 0.91%
2019-03-18 0 3.290 3.290 3.300 3.190 3.310 15,702,500 51,638,420 3.2885 2.071 2.071 2.077 2.008 2.084 24,944,185 2.0702 3.79%
2019-03-15 0 3.170 3.170 3.180 3.140 3.200 3,341,000 10,604,119 3.1739 1.996 1.996 2.002 1.977 2.014 5,307,341 1.9980 1.28%
2019-03-14 0 3.130 3.110 3.130 3.080 3.220 4,504,000 14,214,150 3.1559 1.970 1.958 1.970 1.939 2.027 7,154,823 1.9867 -0.63%
2019-03-13 0 3.150 3.150 3.160 3.080 3.190 3,302,000 10,357,740 3.1368 1.983 1.983 1.989 1.939 2.008 5,245,388 1.9746 0.00%
2019-03-12 0 3.150 3.130 3.150 3.110 3.200 4,032,250 12,723,982 3.1556 1.983 1.970 1.983 1.958 2.014 6,405,425 1.9864 2.27%
2019-03-11 0 3.080 3.080 3.090 2.980 3.090 5,525,099 16,745,441 3.0308 1.939 1.939 1.945 1.876 1.945 8,776,888 1.9079 2.67%
2019-03-08 0 3.000 3.000 3.020 2.990 3.210 8,382,000 25,743,225 3.0713 1.889 1.889 1.901 1.882 2.021 13,315,215 1.9334 -5.96%
2019-03-07 0 3.190 3.180 3.190 3.170 3.270 4,212,000 13,497,115 3.2044 2.008 2.002 2.008 1.996 2.058 6,690,967 2.0172 -1.54%
2019-03-06 0 3.240 3.240 3.250 3.230 3.300 6,241,124 20,381,068 3.2656 2.040 2.040 2.046 2.033 2.077 9,914,329 2.0557 -1.52%
2019-03-05 0 3.290 3.280 3.290 3.200 3.290 9,777,231 31,829,335 3.2555 2.071 2.065 2.071 2.014 2.071 15,531,607 2.0493 1.23%
2019-03-04 0 3.250 3.240 3.250 3.160 3.270 24,080,000 77,213,700 3.2065 2.046 2.040 2.046 1.989 2.058 38,252,251 2.0185 2.52%
2019-03-01 0 3.170 3.160 3.170 3.080 3.190 12,401,000 38,905,760 3.1373 1.996 1.989 1.996 1.939 2.008 19,699,591 1.9750 2.59%
2019-02-28 0 3.090 3.090 3.100 3.040 3.140 10,424,000 32,173,980 3.0865 1.945 1.945 1.951 1.914 1.977 16,559,031 1.9430 -0.64%
2019-02-27 0 3.110 3.100 3.120 3.080 3.160 6,806,690 21,280,298 3.1264 1.958 1.951 1.964 1.939 1.989 10,812,758 1.9681 -1.27%
2019-02-26 0 3.150 3.150 3.160 3.140 3.180 10,781,060 34,086,647 3.1617 1.983 1.983 1.989 1.977 2.002 17,126,238 1.9903 -0.32%
2019-02-25 0 3.160 3.150 3.160 3.120 3.170 32,550,936 102,221,799 3.1404 1.989 1.983 1.989 1.964 1.996 51,708,745 1.9769 0.96%
2019-02-22 0 3.130 3.120 3.130 3.080 3.130 10,880,000 33,817,170 3.1082 1.970 1.964 1.970 1.939 1.970 17,283,409 1.9566 0.64%
2019-02-21 0 3.110 3.100 3.110 3.070 3.130 17,911,033 55,448,040 3.0957 1.958 1.951 1.958 1.933 1.970 28,452,547 1.9488 0.65%
2019-02-20 0 3.090 3.080 3.090 3.020 3.100 4,292,000 13,200,510 3.0756 1.945 1.939 1.945 1.901 1.951 6,818,051 1.9361 1.31%
2019-02-19 0 3.050 3.050 3.060 3.020 3.110 4,839,542 14,803,826 3.0589 1.920 1.920 1.926 1.901 1.958 7,687,848 1.9256 -1.29%
2019-02-18 0 3.090 3.080 3.090 3.010 3.100 12,354,000 37,881,370 3.0663 1.945 1.939 1.945 1.895 1.951 19,624,930 1.9303 4.39%
2019-02-15 0 2.960 2.950 2.960 2.960 3.060 2,891,000 8,664,530 2.9971 1.863 1.857 1.863 1.863 1.926 4,592,494 1.8867 -2.95%
2019-02-14 0 3.050 3.050 3.060 3.040 3.090 6,118,878 18,713,092 3.0583 1.920 1.920 1.926 1.914 1.945 9,720,135 1.9252 -0.33%
2019-02-13 0 3.060 3.060 3.070 3.050 3.140 12,906,500 39,536,186 3.0633 1.926 1.926 1.933 1.920 1.977 20,502,603 1.9283 0.99%
2019-02-12 0 3.030 3.030 3.040 3.020 3.060 1,773,000 5,405,480 3.0488 1.907 1.907 1.914 1.901 1.926 2,816,497 1.9192 -0.98%
2019-02-11 0 3.060 3.050 3.060 3.000 3.060 3,067,361 9,343,296 3.0460 1.926 1.920 1.926 1.889 1.926 4,872,652 1.9175 0.33%
2019-02-08 0 3.050 3.040 3.050 2.970 3.060 4,218,608 12,858,639 3.0481 1.920 1.914 1.920 1.870 1.926 6,701,464 1.9188 -0.33%
2019-02-04 0 3.060 3.050 3.060 3.040 3.060 1,971,000 6,027,790 3.0582 1.926 1.920 1.926 1.914 1.926 3,131,029 1.9252 0.00%
2019-02-01 0 3.060 3.050 3.060 3.040 3.090 3,845,000 11,756,730 3.0577 1.926 1.920 1.926 1.914 1.945 6,107,969 1.9248 1.32%
2019-01-31 0 3.020 3.020 3.030 3.020 3.110 6,975,000 21,316,510 3.0561 1.901 1.901 1.907 1.901 1.958 11,080,127 1.9239 -0.98%
2019-01-30 0 3.050 3.040 3.050 2.970 3.070 10,975,894 33,154,649 3.0207 1.920 1.914 1.920 1.870 1.933 17,435,741 1.9015 1.67%
2019-01-29 0 3.000 3.000 3.010 2.930 3.030 5,768,500 17,245,500 2.9896 1.889 1.889 1.895 1.844 1.907 9,163,543 1.8820 0.33%
2019-01-28 0 2.990 2.990 3.000 2.950 3.050 6,440,459 19,334,957 3.0021 1.882 1.882 1.889 1.857 1.920 10,230,982 1.8898 0.34%
2019-01-25 0 2.980 2.980 2.990 2.920 3.020 3,337,525 9,966,863 2.9863 1.876 1.876 1.882 1.838 1.901 5,301,821 1.8799 1.02%
2019-01-24 0 2.950 2.940 2.950 2.800 2.950 4,778,500 13,867,605 2.9021 1.857 1.851 1.857 1.763 1.857 7,590,880 1.8269 4.98%
2019-01-23 0 2.810 2.810 2.820 2.760 2.840 1,027,000 2,892,860 2.8168 1.769 1.769 1.775 1.737 1.788 1,631,439 1.7732 -0.71%
2019-01-22 0 2.830 2.820 2.830 2.770 2.840 2,323,084 6,521,313 2.8072 1.782 1.775 1.782 1.744 1.788 3,690,332 1.7671 -1.05%
2019-01-21 0 2.860 2.860 2.870 2.810 2.870 3,341,000 9,517,810 2.8488 1.800 1.800 1.807 1.769 1.807 5,307,341 1.7933 2.14%
2019-01-18 0 2.800 2.800 2.810 2.750 2.810 2,970,000 8,288,370 2.7907 1.763 1.763 1.769 1.731 1.769 4,717,989 1.7568 1.45%
2019-01-17 0 2.760 2.760 2.770 2.740 2.820 4,944,000 13,735,460 2.7782 1.737 1.737 1.744 1.725 1.775 7,853,784 1.7489 -0.72%
2019-01-16 0 2.780 2.770 2.780 2.730 2.800 3,584,000 9,934,980 2.7720 1.750 1.744 1.750 1.719 1.763 5,693,358 1.7450 2.21%
2019-01-15 0 2.720 2.710 2.720 2.570 2.720 4,200,000 11,206,530 2.6682 1.712 1.706 1.712 1.618 1.712 6,671,904 1.6797 5.84%
2019-01-14 0 2.570 2.570 2.580 2.560 2.610 2,328,000 6,012,390 2.5826 1.618 1.618 1.624 1.612 1.643 3,698,141 1.6258 -2.28%
2019-01-11 0 2.630 2.630 2.640 2.610 2.650 1,222,000 3,214,175 2.6303 1.656 1.656 1.662 1.643 1.668 1,941,206 1.6558 0.77%
2019-01-10 0 2.610 2.610 2.640 2.570 2.650 2,623,000 6,844,010 2.6092 1.643 1.643 1.662 1.618 1.668 4,166,763 1.6425 0.77%
2019-01-09 0 2.590 2.580 2.590 2.570 2.620 3,028,000 7,877,870 2.6017 1.630 1.624 1.630 1.618 1.649 4,810,125 1.6378 0.78%
2019-01-08 0 2.570 2.560 2.570 2.540 2.570 1,047,000 2,674,810 2.5547 1.618 1.612 1.618 1.599 1.618 1,663,210 1.6082 0.00%
2019-01-07 0 2.570 2.560 2.570 2.530 2.590 1,548,000 3,956,210 2.5557 1.618 1.612 1.618 1.593 1.630 2,459,073 1.6088 1.18%
2019-01-04 0 2.540 2.540 2.550 2.450 2.540 1,444,000 3,634,300 2.5168 1.599 1.599 1.605 1.542 1.599 2,293,864 1.5844 1.20%
2019-01-03 0 2.510 2.500 2.510 2.460 2.520 1,020,000 2,549,530 2.4995 1.580 1.574 1.580 1.549 1.586 1,620,320 1.5735 1.21%
2019-01-02 0 2.480 2.470 2.480 2.470 2.570 846,000 2,117,425 2.5029 1.561 1.555 1.561 1.555 1.618 1,343,912 1.5756 -3.50%
2018-12-31 0 2.570 2.560 2.570 2.470 2.570 524,000 1,332,140 2.5423 1.618 1.612 1.618 1.555 1.618 832,399 1.6004 3.21%
2018-12-28 0 2.490 2.490 2.510 2.450 2.520 962,834 2,390,353 2.4826 1.567 1.567 1.580 1.542 1.586 1,529,509 1.5628 1.22%
2018-12-27 0 2.460 2.440 2.460 2.430 2.500 1,135,000 2,795,200 2.4627 1.549 1.536 1.549 1.530 1.574 1,803,003 1.5503 1.23%
2018-12-24 0 2.430 2.420 2.430 2.420 2.510 2,361,000 5,793,000 2.4536 1.530 1.523 1.530 1.523 1.580 3,750,563 1.5446 -3.19%
2018-12-21 0 2.510 2.510 2.520 2.480 2.570 4,302,000 10,817,060 2.5144 1.580 1.580 1.586 1.561 1.618 6,833,936 1.5828 -2.71%
2018-12-20 0 2.580 2.570 2.580 2.530 2.610 4,146,101 10,636,676 2.5655 1.624 1.618 1.624 1.593 1.643 6,586,283 1.6150 -1.53%
2018-12-19 0 2.620 2.610 2.620 2.560 2.620 2,339,000 6,040,400 2.5825 1.649 1.643 1.649 1.612 1.649 3,715,615 1.6257 0.77%
2018-12-18 0 2.600 2.600 2.610 2.600 2.670 2,906,183 7,607,993 2.6179 1.637 1.637 1.643 1.637 1.681 4,616,613 1.6480 -1.89%
2018-12-17 0 2.650 2.650 2.660 2.620 2.690 614,500 1,627,030 2.6477 1.668 1.668 1.674 1.649 1.693 976,163 1.6668 -0.38%
2018-12-14 0 2.660 2.660 2.670 2.630 2.690 1,346,183 3,580,025 2.6594 1.674 1.674 1.681 1.656 1.693 2,138,477 1.6741 0.76%
2018-12-13 0 2.640 2.640 2.650 2.600 2.700 5,404,000 14,323,245 2.6505 1.662 1.662 1.668 1.637 1.700 8,584,517 1.6685 1.93%
2018-12-12 0 2.590 2.590 2.600 2.590 2.640 1,791,887 4,677,831 2.6106 1.630 1.630 1.637 1.630 1.662 2,846,500 1.6434 0.39%
2018-12-11 0 2.580 2.580 2.600 2.560 2.600 1,234,000 3,178,090 2.5754 1.624 1.624 1.637 1.612 1.637 1,960,269 1.6213 0.00%
2018-12-10 0 2.580 2.580 2.590 2.570 2.680 2,487,000 6,448,380 2.5928 1.624 1.624 1.630 1.618 1.687 3,950,720 1.6322 -3.37%
2018-12-07 0 2.670 2.660 2.670 2.640 2.710 2,083,000 5,559,950 2.6692 1.681 1.674 1.681 1.662 1.706 3,308,947 1.6803 -1.11%
2018-12-06 0 2.700 2.700 2.710 2.660 2.760 4,367,735 11,858,945 2.7151 1.700 1.700 1.706 1.674 1.737 6,938,359 1.7092 -2.88%
2018-12-05 0 2.780 2.770 2.780 2.730 2.790 2,307,000 6,389,050 2.7694 1.750 1.744 1.750 1.719 1.756 3,664,782 1.7434 -0.71%
2018-12-04 0 2.800 2.800 2.810 2.770 2.860 5,866,000 16,401,130 2.7960 1.763 1.763 1.769 1.744 1.800 9,318,426 1.7601 -1.06%
2018-12-03 0 2.830 2.830 2.840 2.730 2.840 26,919,000 74,064,718 2.7514 1.782 1.782 1.788 1.719 1.788 42,762,140 1.7320 2.91%
2018-11-30 0 2.750 2.740 2.750 2.710 2.750 2,058,000 5,644,820 2.7429 1.731 1.725 1.731 1.706 1.731 3,269,233 1.7266 0.73%
2018-11-29 0 2.730 2.730 2.740 2.710 2.750 2,520,000 6,886,115 2.7326 1.719 1.719 1.725 1.706 1.731 4,003,143 1.7202 -0.73%
2018-11-28 0 2.750 2.740 2.750 2.680 2.750 9,680,000 26,355,260 2.7227 1.731 1.725 1.731 1.687 1.731 15,377,151 1.7139 1.48%
2018-11-27 0 2.710 2.690 2.710 2.670 2.720 1,644,549 4,441,852 2.7010 1.706 1.693 1.706 1.681 1.712 2,612,446 1.7003 0.37%
2018-11-26 0 2.700 2.690 2.700 2.640 2.700 1,360,500 3,638,155 2.6741 1.700 1.693 1.700 1.662 1.700 2,161,220 1.6834 1.89%
2018-11-23 0 2.650 2.630 2.650 2.620 2.720 1,235,000 3,262,840 2.6420 1.668 1.656 1.668 1.649 1.712 1,961,858 1.6631 -1.85%
2018-11-22 0 2.700 2.690 2.700 2.700 2.720 1,520,000 4,119,380 2.7101 1.700 1.693 1.700 1.700 1.712 2,414,594 1.7060 -0.74%
2018-11-21 0 2.720 2.720 2.730 2.670 2.740 8,395,533 22,816,229 2.7177 1.712 1.712 1.719 1.681 1.725 13,336,712 1.7108 0.37%
2018-11-20 0 2.710 2.710 2.720 2.680 2.740 9,604,018 26,090,038 2.7166 1.706 1.706 1.712 1.687 1.725 15,256,450 1.7101 -0.73%
2018-11-19 0 2.730 2.720 2.730 2.710 2.770 9,619,018 26,174,078 2.7211 1.719 1.712 1.719 1.706 1.744 15,280,278 1.7129 0.37%
2018-11-16 0 2.720 2.710 2.720 2.680 2.740 4,736,384 12,862,434 2.7157 1.712 1.706 1.712 1.687 1.725 7,523,976 1.7095 0.74%
2018-11-15 0 2.700 2.690 2.700 2.690 2.740 3,785,250 10,243,722 2.7062 1.700 1.693 1.700 1.693 1.725 6,013,054 1.7036 -0.74%
2018-11-14 0 2.720 2.700 2.720 2.630 2.720 2,527,000 6,797,550 2.6900 1.712 1.700 1.712 1.656 1.712 4,014,262 1.6933 3.42%
2018-11-13 0 2.630 2.630 2.640 2.580 2.650 1,324,472 3,469,141 2.6193 1.656 1.656 1.662 1.624 1.668 2,103,988 1.6488 -0.75%
2018-11-12 0 2.650 2.630 2.650 2.610 2.660 1,365,000 3,591,780 2.6313 1.668 1.656 1.668 1.643 1.674 2,168,369 1.6564 0.76%
2018-11-09 0 2.630 2.620 2.630 2.610 2.650 1,020,000 2,683,090 2.6305 1.656 1.649 1.656 1.643 1.668 1,620,320 1.6559 -1.87%
2018-11-08 0 2.680 2.660 2.680 2.640 2.760 4,408,000 11,898,970 2.6994 1.687 1.674 1.687 1.662 1.737 7,002,322 1.6993 -0.74%
2018-11-07 0 2.700 2.690 2.700 2.660 2.730 2,227,000 5,990,260 2.6898 1.700 1.693 1.700 1.674 1.719 3,537,698 1.6933 -0.74%
2018-11-06 0 2.720 2.710 2.720 2.590 2.720 4,340,000 11,631,560 2.6801 1.712 1.706 1.712 1.630 1.712 6,894,301 1.6871 3.82%
2018-11-05 0 2.620 2.610 2.620 2.560 2.620 4,924,000 12,785,470 2.5966 1.649 1.643 1.649 1.612 1.649 7,822,013 1.6345 0.38%
2018-11-02 0 2.610 2.600 2.610 2.560 2.630 3,011,250 7,816,107 2.5956 1.643 1.637 1.643 1.612 1.656 4,783,517 1.6340 2.76%
2018-11-01 0 2.540 2.540 2.550 2.450 2.560 4,989,000 12,565,070 2.5186 1.599 1.599 1.605 1.542 1.612 7,925,269 1.5854 4.96%
2018-10-31 0 2.420 2.410 2.420 2.410 2.470 3,942,673 9,622,338 2.4406 1.523 1.517 1.523 1.517 1.555 6,263,128 1.5363 0.41%
2018-10-30 0 2.410 2.400 2.410 2.350 2.430 4,394,000 10,500,590 2.3898 1.517 1.511 1.517 1.479 1.530 6,980,083 1.5044 2.99%
2018-10-29 0 2.340 2.330 2.340 2.320 2.420 1,720,755 4,042,241 2.3491 1.473 1.467 1.473 1.460 1.523 2,733,503 1.4788 -2.50%
2018-10-26 0 2.400 2.380 2.400 2.330 2.470 5,102,000 12,266,450 2.4042 1.511 1.498 1.511 1.467 1.555 8,104,775 1.5135 0.42%
2018-10-25 0 2.390 2.380 2.390 2.310 2.400 3,430,437 8,111,216 2.3645 1.505 1.498 1.505 1.454 1.511 5,449,416 1.4885 0.00%
2018-10-24 0 2.390 2.370 2.390 2.360 2.450 2,893,000 6,940,480 2.3991 1.505 1.492 1.505 1.486 1.542 4,595,671 1.5102 0.00%
2018-10-23 0 2.390 2.370 2.390 2.370 2.480 3,153,000 7,682,155 2.4365 1.505 1.492 1.505 1.492 1.561 5,008,694 1.5338 -3.24%
2018-10-22 0 2.470 2.470 2.480 2.420 2.510 3,481,000 8,620,130 2.4763 1.555 1.555 1.561 1.523 1.580 5,529,738 1.5589 2.07%
2018-10-19 0 2.420 2.390 2.420 2.290 2.420 6,756,213 16,121,828 2.3862 1.523 1.505 1.523 1.442 1.523 10,732,573 1.5021 2.98%
2018-10-18 0 2.350 2.350 2.360 2.340 2.380 5,240,000 12,397,700 2.3660 1.479 1.479 1.486 1.473 1.498 8,323,995 1.4894 -0.42%
2018-10-16 0 2.360 2.360 2.370 2.350 2.390 4,520,964 10,716,986 2.3705 1.486 1.486 1.492 1.479 1.505 7,181,771 1.4922 0.00%
2018-10-15 0 2.360 2.350 2.360 2.340 2.410 4,402,250 10,380,445 2.3580 1.486 1.479 1.486 1.473 1.517 6,993,188 1.4844 -1.26%
2018-10-12 0 2.390 2.390 2.400 2.300 2.410 6,583,000 15,495,350 2.3538 1.505 1.505 1.511 1.448 1.517 10,457,416 1.4818 2.58%
2018-10-11 0 2.330 2.320 2.330 2.310 2.370 16,178,964 37,958,847 2.3462 1.467 1.460 1.467 1.454 1.492 25,701,071 1.4769 -3.32%
2018-10-10 0 2.410 2.400 2.410 2.360 2.410 5,725,546 13,730,767 2.3982 1.517 1.511 1.517 1.486 1.517 9,095,308 1.5097 2.12%
2018-10-09 0 2.360 2.360 2.370 2.310 2.410 4,814,490 11,371,056 2.3618 1.486 1.486 1.492 1.454 1.517 7,648,051 1.4868 1.29%
2018-10-08 0 2.330 2.330 2.340 2.320 2.480 8,261,017 19,588,569 2.3712 1.467 1.467 1.473 1.460 1.561 13,123,027 1.4927 -3.72%
2018-10-05 0 2.420 2.420 2.430 2.400 2.480 1,604,000 3,883,030 2.4208 1.523 1.523 1.530 1.511 1.561 2,548,032 1.5239 -0.41%
2018-10-04 0 2.430 2.430 2.450 2.430 2.470 1,546,537 3,786,310 2.4483 1.530 1.530 1.542 1.530 1.555 2,456,749 1.5412 -1.62%
2018-10-03 0 2.470 2.460 2.470 2.460 2.510 1,751,000 4,353,590 2.4863 1.555 1.549 1.555 1.549 1.580 2,781,549 1.5652 0.41%
2018-10-02 0 2.460 2.450 2.460 2.450 2.520 2,858,000 7,065,105 2.4720 1.549 1.542 1.549 1.542 1.586 4,540,072 1.5562 -2.38%
2018-09-28 0 2.520 2.490 2.520 2.470 2.550 2,205,000 5,528,630 2.5073 1.586 1.567 1.586 1.555 1.605 3,502,750 1.5784 -1.18%
2018-09-27 0 2.550 2.550 2.560 2.530 2.610 1,427,000 3,666,390 2.5693 1.605 1.605 1.612 1.593 1.643 2,266,859 1.6174 -0.78%
2018-09-26 0 2.570 2.570 2.580 2.550 2.590 5,540,198 14,255,199 2.5730 1.618 1.618 1.624 1.605 1.630 8,800,874 1.6197 1.58%
2018-09-24 0 2.530 2.520 2.530 2.510 2.620 2,055,250 5,227,892 2.5437 1.593 1.586 1.593 1.580 1.649 3,264,865 1.6013 -5.24%
2018-09-21 0 2.670 2.660 2.670 2.600 2.680 4,144,000 10,943,280 2.6408 1.681 1.674 1.681 1.637 1.687 6,582,945 1.6624 3.09%
2018-09-20 0 2.590 2.590 2.610 2.580 2.650 1,935,000 5,040,945 2.6051 1.630 1.630 1.643 1.624 1.668 3,073,842 1.6399 -1.15%
2018-09-19 0 2.620 2.610 2.620 2.520 2.630 4,193,500 10,877,835 2.5940 1.649 1.643 1.649 1.586 1.656 6,661,579 1.6329 3.97%
2018-09-18 0 2.520 2.510 2.520 2.420 2.530 5,306,000 13,161,760 2.4805 1.586 1.580 1.586 1.523 1.593 8,428,839 1.5615 2.44%
2018-09-17 0 2.460 2.450 2.460 2.440 2.480 4,299,000 10,532,130 2.4499 1.549 1.542 1.549 1.536 1.561 6,829,171 1.5422 -1.60%
2018-09-14 0 2.500 2.490 2.500 2.460 2.520 4,457,162 11,119,622 2.4948 1.574 1.567 1.574 1.549 1.586 7,080,419 1.5705 2.04%
2018-09-13 0 2.450 2.440 2.450 2.420 2.470 8,655,200 21,154,670 2.4442 1.542 1.536 1.542 1.523 1.555 13,749,206 1.5386 2.08%
2018-09-12 0 2.400 2.390 2.400 2.390 2.470 4,421,500 10,667,915 2.4127 1.511 1.505 1.511 1.505 1.555 7,023,768 1.5188 -2.04%
2018-09-11 0 2.450 2.440 2.460 2.430 2.490 3,439,508 8,452,874 2.4576 1.542 1.536 1.549 1.530 1.567 5,463,826 1.5471 -1.21%
2018-09-10 0 2.480 2.470 2.480 2.460 2.560 4,345,000 10,834,880 2.4936 1.561 1.555 1.561 1.549 1.612 6,902,244 1.5698 -3.50%
2018-09-07 0 2.570 2.570 2.580 2.530 2.640 3,893,213 10,027,691 2.5757 1.618 1.618 1.624 1.593 1.662 6,184,558 1.6214 0.78%
2018-09-06 0 2.550 2.550 2.560 2.530 2.630 3,282,000 8,454,465 2.5760 1.605 1.605 1.612 1.593 1.656 5,213,617 1.6216 -1.16%
2018-09-05 0 2.580 2.580 2.590 2.580 2.700 2,417,000 6,355,960 2.6297 1.624 1.624 1.630 1.624 1.700 3,839,522 1.6554 -3.37%
2018-09-04 0 2.700 2.690 2.700 2.640 2.730 2,363,200 6,355,546 2.6894 1.681 1.675 1.681 1.643 1.699 3,796,239 1.6742 1.12%
2018-09-03 0 2.670 2.650 2.670 2.620 2.780 4,938,000 13,152,490 2.6635 1.662 1.650 1.662 1.631 1.731 7,932,391 1.6581 -3.61%
2018-08-31 0 2.770 2.750 2.770 2.740 2.820 3,915,168 10,847,340 2.7706 1.724 1.712 1.724 1.706 1.755 6,289,316 1.7247 -1.07%
2018-08-30 0 2.800 2.780 2.800 2.780 2.860 3,251,000 9,123,440 2.8063 1.743 1.731 1.743 1.731 1.780 5,222,398 1.7470 -0.36%
2018-08-29 0 2.810 2.800 2.820 2.800 2.920 6,866,832 19,620,012 2.8572 1.749 1.743 1.755 1.743 1.818 11,030,862 1.7786 -0.71%
2018-08-28 0 2.830 2.820 2.830 2.770 2.930 17,485,000 49,921,796 2.8551 1.762 1.755 1.762 1.724 1.824 28,087,860 1.7773 3.66%
2018-08-27 0 2.730 2.720 2.730 2.690 2.770 6,451,000 17,616,660 2.7308 1.699 1.693 1.699 1.675 1.724 10,362,870 1.7000 1.49%
2018-08-24 0 2.690 2.680 2.690 2.670 2.710 2,450,000 6,572,070 2.6825 1.675 1.668 1.675 1.662 1.687 3,935,674 1.6699 -0.74%
2018-08-23 0 2.710 2.710 2.720 2.680 2.730 5,111,000 13,827,680 2.7055 1.687 1.687 1.693 1.668 1.699 8,210,298 1.6842 -0.37%
2018-08-22 0 2.720 2.710 2.720 2.630 2.770 11,035,000 29,892,260 2.7089 1.693 1.687 1.693 1.637 1.724 17,726,596 1.6863 2.64%
2018-08-21 0 2.650 2.640 2.650 2.580 2.680 3,940,142 10,430,405 2.6472 1.650 1.643 1.650 1.606 1.668 6,329,434 1.6479 3.52%
2018-08-20 0 2.560 2.560 2.570 2.490 2.580 1,969,000 4,992,900 2.5358 1.594 1.594 1.600 1.550 1.606 3,162,997 1.5785 2.40%
2018-08-17 0 2.500 2.500 2.510 2.490 2.580 3,230,000 8,134,110 2.5183 1.556 1.556 1.563 1.550 1.606 5,188,664 1.5677 -0.79%
2018-08-16 0 2.520 2.510 2.520 2.460 2.540 3,572,000 8,945,980 2.5045 1.569 1.563 1.569 1.531 1.581 5,738,052 1.5591 0.40%
2018-08-15 0 2.510 2.510 2.520 2.510 2.600 3,993,000 10,148,010 2.5415 1.563 1.563 1.569 1.563 1.619 6,414,345 1.5821 -3.09%
2018-08-14 0 2.590 2.590 2.600 2.540 2.640 4,694,191 12,111,253 2.5801 1.612 1.612 1.619 1.581 1.643 7,540,737 1.6061 -1.89%
2018-08-13 0 2.640 2.640 2.650 2.620 2.690 4,933,337 13,067,121 2.6487 1.643 1.643 1.650 1.631 1.675 7,924,900 1.6489 -3.65%
2018-08-10 0 2.740 2.740 2.750 2.690 2.850 10,204,000 28,365,190 2.7798 1.706 1.706 1.712 1.675 1.774 16,391,680 1.7305 2.24%
2018-08-09 0 2.680 2.680 2.690 2.590 2.720 2,502,000 6,692,960 2.6750 1.668 1.668 1.675 1.612 1.693 4,019,207 1.6652 2.68%
2018-08-08 0 2.610 2.610 2.620 2.600 2.670 1,907,498 5,014,019 2.6286 1.625 1.625 1.631 1.619 1.662 3,064,200 1.6363 -0.76%
2018-08-07 0 2.630 2.630 2.640 2.530 2.650 5,027,192 13,041,753 2.5942 1.637 1.637 1.643 1.575 1.650 8,075,669 1.6149 3.95%
2018-08-06 0 2.530 2.530 2.540 2.510 2.590 2,924,554 7,434,277 2.5420 1.575 1.575 1.581 1.563 1.612 4,697,996 1.5824 -1.17%
2018-08-03 0 2.560 2.550 2.560 2.530 2.620 5,629,800 14,392,640 2.5565 1.594 1.587 1.594 1.575 1.631 9,043,697 1.5915 -0.78%
2018-08-02 0 2.580 2.580 2.590 2.580 2.680 4,969,000 12,954,890 2.6071 1.606 1.606 1.612 1.606 1.668 7,982,189 1.6230 -2.64%
2018-08-01 0 2.650 2.650 2.660 2.640 2.730 4,539,000 12,158,980 2.6788 1.650 1.650 1.656 1.643 1.699 7,291,438 1.6676 -2.93%
2018-07-31 0 2.730 2.730 2.740 2.730 2.860 4,718,000 13,042,525 2.7644 1.699 1.699 1.706 1.699 1.780 7,578,983 1.7209 -4.21%
2018-07-30 0 2.850 2.840 2.850 2.840 2.930 7,249,000 20,785,225 2.8673 1.774 1.768 1.774 1.768 1.824 11,644,775 1.7849 0.35%
2018-07-27 0 2.840 2.840 2.850 2.760 2.860 2,887,433 8,162,950 2.8271 1.768 1.768 1.774 1.718 1.780 4,638,365 1.7599 0.71%
2018-07-26 0 2.820 2.810 2.820 2.800 2.870 3,450,500 9,718,555 2.8166 1.755 1.749 1.755 1.743 1.787 5,542,875 1.7533 -0.35%
2018-07-25 0 2.830 2.830 2.840 2.760 2.870 3,454,000 9,695,220 2.8070 1.762 1.762 1.768 1.718 1.787 5,548,497 1.7474 0.00%
2018-07-24 0 2.830 2.830 2.840 2.660 2.830 8,166,000 22,783,930 2.7901 1.762 1.762 1.768 1.656 1.762 13,117,842 1.7369 5.60%
2018-07-23 0 2.680 2.670 2.680 2.600 2.680 2,761,500 7,311,975 2.6478 1.668 1.662 1.668 1.619 1.668 4,436,067 1.6483 1.13%
2018-07-20 0 2.650 2.640 2.650 2.540 2.660 5,018,000 13,017,799 2.5942 1.650 1.643 1.650 1.581 1.656 8,060,903 1.6149 0.76%
2018-07-19 0 2.630 2.620 2.630 2.610 2.660 3,427,000 9,006,800 2.6282 1.637 1.631 1.637 1.625 1.656 5,505,124 1.6361 0.00%
2018-07-18 0 2.630 2.620 2.630 2.600 2.670 3,215,000 8,455,010 2.6299 1.637 1.631 1.637 1.619 1.662 5,164,568 1.6371 -0.38%
2018-07-17 0 2.640 2.630 2.640 2.630 2.700 4,401,000 11,663,290 2.6501 1.643 1.637 1.643 1.637 1.681 7,069,755 1.6497 -0.75%
2018-07-16 0 2.660 2.660 2.670 2.640 2.710 2,069,000 5,508,492 2.6624 1.656 1.656 1.662 1.643 1.687 3,323,636 1.6574 -0.75%
2018-07-13 0 2.680 2.670 2.680 2.660 2.760 4,531,500 12,271,170 2.7080 1.668 1.662 1.668 1.656 1.718 7,279,390 1.6857 -0.37%
2018-07-12 0 2.690 2.690 2.700 2.620 2.710 6,937,000 18,561,270 2.6757 1.675 1.675 1.681 1.631 1.687 11,143,579 1.6656 1.51%
2018-07-11 0 2.650 2.640 2.650 2.590 2.670 5,939,358 15,656,834 2.6361 1.650 1.643 1.650 1.612 1.662 9,540,970 1.6410 -1.85%
2018-07-10 0 2.700 2.680 2.700 2.670 2.760 11,282,000 30,490,945 2.7026 1.681 1.668 1.681 1.662 1.718 18,123,376 1.6824 -0.74%
2018-07-09 0 2.720 2.710 2.720 2.680 2.730 12,017,499 32,460,647 2.7011 1.693 1.687 1.693 1.668 1.699 19,304,880 1.6815 2.64%
2018-07-06 0 2.650 2.650 2.660 2.580 2.690 21,326,000 56,245,855 2.6374 1.650 1.650 1.656 1.606 1.675 34,258,033 1.6418 -0.75%
2018-07-05 0 2.670 2.670 2.680 2.620 2.730 14,432,000 38,579,635 2.6732 1.662 1.662 1.668 1.631 1.699 23,183,528 1.6641 1.91%
2018-07-04 0 2.620 2.610 2.620 2.610 2.710 11,125,500 29,457,366 2.6477 1.631 1.625 1.631 1.625 1.687 17,871,975 1.6482 -2.96%
2018-07-03 0 2.700 2.690 2.700 2.610 2.830 23,057,000 61,713,620 2.6766 1.681 1.675 1.681 1.625 1.762 37,038,707 1.6662 -6.57%
2018-06-29 0 2.890 2.880 2.890 2.790 2.900 16,462,525 47,108,892 2.8616 1.799 1.793 1.799 1.737 1.805 26,445,359 1.7814 3.58%
2018-06-28 0 2.790 2.780 2.790 2.760 2.870 9,221,509 26,009,490 2.8205 1.737 1.731 1.737 1.718 1.787 14,813,409 1.7558 -1.76%
2018-06-27 0 2.840 2.830 2.840 2.810 3.040 8,393,000 24,187,315 2.8818 1.768 1.762 1.768 1.749 1.892 13,482,494 1.7940 -5.33%
2018-06-26 0 3.000 2.990 3.000 2.970 3.110 12,344,508 37,243,704 3.0170 1.868 1.861 1.868 1.849 1.936 19,830,187 1.8781 -4.15%
2018-06-25 0 3.130 3.130 3.140 3.110 3.340 8,399,000 27,015,467 3.2165 1.948 1.948 1.955 1.936 2.079 13,492,132 2.0023 -5.15%
2018-06-22 0 3.300 3.270 3.300 3.180 3.300 8,197,500 26,657,255 3.2519 2.054 2.036 2.054 1.980 2.054 13,168,443 2.0243 1.85%
2018-06-21 0 3.240 3.240 3.250 3.220 3.340 6,004,500 19,641,790 3.2712 2.017 2.017 2.023 2.004 2.079 9,645,614 2.0363 -0.61%
2018-06-20 0 3.260 3.250 3.260 3.170 3.280 5,696,500 18,303,822 3.2132 2.029 2.023 2.029 1.973 2.042 9,150,843 2.0002 1.24%
2018-06-19 0 3.220 3.220 3.230 3.180 3.400 10,086,000 32,704,960 3.2426 2.004 2.004 2.011 1.980 2.117 16,202,125 2.0186 -5.57%
2018-06-15 0 3.410 3.410 3.420 3.410 3.480 3,665,000 12,615,142 3.4421 2.123 2.123 2.129 2.123 2.166 5,887,447 2.1427 -1.45%
2018-06-14 0 3.460 3.460 3.470 3.440 3.530 4,629,000 16,132,590 3.4851 2.154 2.154 2.160 2.141 2.197 7,436,014 2.1695 -1.98%
2018-06-13 0 3.530 3.520 3.530 3.520 3.570 2,476,000 8,772,700 3.5431 2.197 2.191 2.197 2.191 2.222 3,977,440 2.2056 -0.56%
2018-06-12 0 3.550 3.540 3.550 3.400 3.550 6,988,000 24,322,182 3.4806 2.210 2.204 2.210 2.117 2.210 11,225,506 2.1667 0.85%
2018-06-11 0 3.520 3.510 3.520 3.490 3.550 4,216,005 14,817,867 3.5147 2.191 2.185 2.191 2.173 2.210 6,772,580 2.1879 -0.85%
2018-06-08 0 3.580 3.570 3.580 3.570 3.650 2,873,064 10,304,651 3.5866 2.210 2.204 2.210 2.204 2.253 4,654,285 2.2140 -2.45%
2018-06-07 0 3.670 3.670 3.680 3.640 3.750 5,442,500 20,092,560 3.6918 2.265 2.265 2.272 2.247 2.315 8,816,701 2.2789 0.27%
2018-06-06 0 3.660 3.660 3.670 3.630 3.720 8,108,000 29,673,170 3.6597 2.259 2.259 2.265 2.241 2.296 13,134,738 2.2591 1.10%
2018-06-05 0 3.620 3.620 3.630 3.530 3.660 29,518,008 105,525,783 3.5750 2.235 2.235 2.241 2.179 2.259 47,818,366 2.2068 1.97%
2018-06-04 0 3.550 3.540 3.550 3.460 3.570 6,183,683 21,791,323 3.5240 2.191 2.185 2.191 2.136 2.204 10,017,397 2.1753 2.31%
2018-06-01 0 3.470 3.460 3.470 3.380 3.480 6,308,000 21,687,450 3.4381 2.142 2.136 2.142 2.086 2.148 10,218,788 2.1223 1.76%
2018-05-31 0 3.410 3.410 3.420 3.350 3.450 9,484,084 32,148,092 3.3897 2.105 2.105 2.111 2.068 2.130 15,363,957 2.0924 1.79%
2018-05-30 0 3.350 3.340 3.350 3.350 3.460 5,555,212 18,775,527 3.3798 2.068 2.062 2.068 2.068 2.136 8,999,292 2.0863 -4.01%
2018-05-29 0 3.490 3.480 3.490 3.460 3.570 2,982,000 10,428,170 3.4970 2.154 2.148 2.154 2.136 2.204 4,830,759 2.1587 -1.41%
2018-05-28 0 3.540 3.540 3.570 3.510 3.590 2,163,788 7,694,863 3.5562 2.185 2.185 2.204 2.167 2.216 3,505,277 2.1952 -0.56%
2018-05-25 0 3.560 3.530 3.560 3.520 3.620 4,644,867 16,547,084 3.5624 2.198 2.179 2.198 2.173 2.235 7,524,558 2.1991 0.28%
2018-05-24 0 3.550 3.550 3.560 3.520 3.590 3,835,683 13,623,820 3.5519 2.191 2.191 2.198 2.173 2.216 6,213,702 2.1925 -0.28%
2018-05-23 0 3.560 3.550 3.560 3.530 3.630 5,072,837 18,080,327 3.5641 2.198 2.191 2.198 2.179 2.241 8,217,857 2.2001 -2.73%
2018-05-21 0 3.660 3.650 3.660 3.630 3.740 5,907,949 21,646,652 3.6640 2.259 2.253 2.259 2.241 2.309 9,570,716 2.2618 -1.35%
2018-05-18 0 3.710 3.700 3.710 3.630 3.730 6,152,183 22,744,377 3.6970 2.290 2.284 2.290 2.241 2.303 9,966,368 2.2821 1.64%
2018-05-17 0 3.650 3.640 3.650 3.630 3.700 3,823,000 13,954,370 3.6501 2.253 2.247 2.253 2.241 2.284 6,193,156 2.2532 -0.27%
2018-05-16 0 3.660 3.660 3.670 3.640 3.710 4,484,505 16,458,678 3.6701 2.259 2.259 2.265 2.247 2.290 7,264,776 2.2655 0.00%
2018-05-15 0 3.660 3.650 3.660 3.640 3.700 6,270,000 22,958,990 3.6617 2.259 2.253 2.259 2.247 2.284 10,157,229 2.2604 0.00%
2018-05-14 0 3.660 3.660 3.670 3.610 3.700 5,139,000 18,837,760 3.6656 2.259 2.259 2.265 2.228 2.284 8,325,040 2.2628 1.67%
2018-05-11 0 3.600 3.590 3.600 3.580 3.620 9,263,251 33,137,796 3.5773 2.222 2.216 2.222 2.210 2.235 15,006,213 2.2083 1.12%
2018-05-10 0 3.560 3.560 3.570 3.530 3.590 3,999,500 14,262,875 3.5662 2.198 2.198 2.204 2.179 2.216 6,479,081 2.2014 1.14%
2018-05-09 0 3.520 3.520 3.530 3.510 3.620 4,942,000 17,606,440 3.5626 2.173 2.173 2.179 2.167 2.235 8,005,905 2.1992 -1.12%
2018-05-08 0 3.560 3.550 3.560 3.500 3.580 2,511,000 8,918,620 3.5518 2.198 2.191 2.198 2.161 2.210 4,067,751 2.1925 2.01%
2018-05-07 0 3.490 3.490 3.500 3.490 3.540 3,224,000 11,323,950 3.5124 2.154 2.154 2.161 2.154 2.185 5,222,792 2.1682 -0.57%
2018-05-04 0 3.510 3.500 3.510 3.500 3.570 4,346,000 15,372,350 3.5371 2.167 2.161 2.167 2.161 2.204 7,040,401 2.1834 -1.40%
2018-05-03 0 3.560 3.550 3.560 3.480 3.600 6,105,000 21,562,675 3.5320 2.198 2.191 2.198 2.148 2.222 9,889,933 2.1803 -1.39%
2018-05-02 0 3.610 3.600 3.610 3.460 3.610 6,621,505 23,609,312 3.5656 2.228 2.222 2.228 2.136 2.228 10,726,657 2.2010 4.64%
2018-04-30 0 3.450 3.450 3.460 3.440 3.500 4,715,366 16,342,844 3.4659 2.130 2.130 2.136 2.123 2.161 7,638,764 2.1395 0.00%
2018-04-27 0 3.450 3.440 3.450 3.420 3.480 1,873,000 6,458,190 3.4480 2.130 2.123 2.130 2.111 2.148 3,034,209 2.1285 0.58%
2018-04-26 0 3.430 3.420 3.430 3.390 3.520 2,434,168 8,317,324 3.4169 2.117 2.111 2.117 2.093 2.173 3,943,286 2.1092 -1.44%
2018-04-25 0 3.480 3.480 3.490 3.460 3.530 8,450,000 29,472,195 3.4878 2.148 2.148 2.154 2.136 2.179 13,688,769 2.1530 -1.14%
2018-04-24 0 3.520 3.510 3.520 3.370 3.520 7,154,500 24,882,010 3.4778 2.173 2.167 2.173 2.080 2.173 11,590,094 2.1468 4.45%
2018-04-23 0 3.370 3.370 3.380 3.330 3.440 6,207,000 21,025,820 3.3874 2.080 2.080 2.086 2.056 2.123 10,055,170 2.0910 -0.30%
2018-04-20 0 3.380 3.380 3.390 3.350 3.530 9,930,000 34,009,085 3.4249 2.086 2.086 2.093 2.068 2.179 16,086,329 2.1142 -3.70%
2018-04-19 0 3.510 3.500 3.510 3.440 3.570 10,821,500 37,936,070 3.5056 2.167 2.161 2.167 2.123 2.204 17,530,534 2.1640 0.86%
2018-04-18 0 3.480 3.470 3.480 3.430 3.570 6,063,250 21,051,757 3.4720 2.148 2.142 2.148 2.117 2.204 9,822,299 2.1433 -0.29%
2018-04-17 0 3.490 3.480 3.490 3.440 3.610 9,201,000 32,602,490 3.5434 2.154 2.148 2.154 2.123 2.228 14,905,369 2.1873 -1.97%
2018-04-16 0 3.560 3.550 3.560 3.520 3.750 10,673,000 38,717,180 3.6276 2.198 2.191 2.198 2.173 2.315 17,289,968 2.2393 -3.26%
2018-04-13 0 3.680 3.680 3.690 3.630 3.770 9,480,000 34,947,090 3.6864 2.272 2.272 2.278 2.241 2.327 15,357,341 2.2756 -0.81%
2018-04-12 0 3.710 3.710 3.720 3.660 3.860 14,065,500 52,555,835 3.7365 2.290 2.290 2.296 2.259 2.383 22,785,726 2.3065 -0.80%
2018-04-11 0 3.740 3.740 3.760 3.740 3.820 16,033,578 60,554,008 3.7767 2.309 2.309 2.321 2.309 2.358 25,973,958 2.3313 1.36%
2018-04-10 0 3.690 3.680 3.690 3.520 3.730 17,087,772 62,264,533 3.6438 2.278 2.272 2.278 2.173 2.303 27,681,724 2.2493 3.65%
2018-04-09 0 3.560 3.560 3.570 3.440 3.600 22,636,000 79,967,680 3.5328 2.198 2.198 2.204 2.123 2.222 36,669,701 2.1808 2.89%
2018-04-06 0 3.460 3.430 3.460 3.400 3.600 10,014,841 34,647,948 3.4597 2.136 2.117 2.136 2.099 2.222 16,223,769 2.1356 -2.26%
2018-04-04 0 3.540 3.520 3.540 3.520 3.700 7,788,000 28,207,679 3.6219 2.185 2.173 2.185 2.173 2.284 12,616,347 2.2358 -2.48%
2018-04-03 0 3.630 3.610 3.630 3.620 3.800 7,372,693 26,986,684 3.6604 2.241 2.228 2.241 2.235 2.346 11,943,561 2.2595 -4.47%
2018-03-29 0 3.800 3.790 3.800 3.650 3.830 12,414,000 46,464,360 3.7429 2.346 2.340 2.346 2.253 2.364 20,110,341 2.3105 0.00%
2018-03-28 0 3.800 3.800 3.810 3.790 3.940 18,665,000 72,320,268 3.8746 2.346 2.346 2.352 2.340 2.432 30,236,790 2.3918 -5.47%
2018-03-27 0 4.020 4.020 4.030 3.970 4.190 16,924,538 68,437,968 4.0437 2.482 2.482 2.488 2.451 2.586 27,417,289 2.4962 -1.95%
2018-03-26 0 4.100 4.100 4.120 4.000 4.150 18,425,000 75,109,005 4.0765 2.531 2.531 2.543 2.469 2.562 29,847,997 2.5164 0.24%
2018-03-23 0 4.090 4.090 4.100 4.010 4.120 10,757,000 43,899,600 4.0810 2.525 2.525 2.531 2.475 2.543 17,426,046 2.5192 -3.08%
2018-03-22 0 4.220 4.210 4.220 4.160 4.300 14,297,544 60,642,875 4.2415 2.605 2.599 2.605 2.568 2.654 23,161,631 2.6182 1.93%
2018-03-21 0 4.140 4.140 4.150 4.130 4.380 14,649,232 62,655,362 4.2770 2.556 2.556 2.562 2.549 2.704 23,731,356 2.6402 -1.43%
2018-03-20 0 4.200 4.190 4.200 4.110 4.270 5,833,250 24,420,942 4.1865 2.593 2.586 2.593 2.537 2.636 9,449,706 2.5843 -2.10%
2018-03-19 0 4.290 4.280 4.290 4.280 4.430 8,311,500 36,070,220 4.3398 2.648 2.642 2.648 2.642 2.735 13,464,403 2.6789 -2.05%
2018-03-16 0 4.380 4.380 4.400 4.300 4.510 18,880,316 83,155,165 4.4043 2.704 2.704 2.716 2.654 2.784 30,585,596 2.7188 1.39%
2018-03-15 0 4.320 4.320 4.330 4.260 4.400 8,976,180 38,845,112 4.3276 2.667 2.667 2.673 2.630 2.716 14,541,166 2.6714 -0.23%
2018-03-14 0 4.330 4.330 4.340 4.090 4.340 11,695,553 49,534,342 4.2353 2.673 2.673 2.679 2.525 2.679 18,946,476 2.6144 4.59%
2018-03-13 0 4.140 4.120 4.140 4.060 4.170 5,841,626 24,087,726 4.1235 2.556 2.543 2.556 2.506 2.574 9,463,274 2.5454 0.49%
2018-03-12 0 4.120 4.110 4.120 4.050 4.130 6,075,000 24,855,120 4.0914 2.543 2.537 2.543 2.500 2.549 9,841,334 2.5256 0.98%
2018-03-09 0 4.080 4.060 4.080 3.970 4.090 11,179,009 45,057,225 4.0305 2.519 2.506 2.519 2.451 2.525 18,109,689 2.4880 1.49%
2018-03-08 0 4.020 4.010 4.020 3.970 4.040 3,488,001 14,003,254 4.0147 2.482 2.475 2.482 2.451 2.494 5,650,466 2.4782 1.26%
2018-03-07 0 3.970 3.970 3.990 3.960 4.130 6,648,009 26,691,293 4.0149 2.451 2.451 2.463 2.444 2.549 10,769,593 2.4784 -0.75%
2018-03-06 0 4.000 4.000 4.010 3.880 4.030 4,316,000 17,003,920 3.9397 2.469 2.469 2.475 2.395 2.488 6,991,802 2.4320 2.83%
2018-03-05 0 3.890 3.890 3.920 3.890 4.000 11,197,101 44,014,107 3.9308 2.401 2.401 2.420 2.401 2.469 18,138,998 2.4265 -1.02%
2018-03-02 0 3.930 3.930 3.970 3.880 4.020 6,834,500 26,967,690 3.9458 2.426 2.426 2.451 2.395 2.482 11,071,703 2.4357 -0.76%
2018-03-01 0 3.960 3.960 3.970 3.860 4.010 5,155,294 20,369,727 3.9512 2.444 2.444 2.451 2.383 2.475 8,351,435 2.4391 1.02%
2018-02-28 0 3.920 3.920 3.930 3.830 4.000 11,433,475 44,967,152 3.9329 2.420 2.420 2.426 2.364 2.469 18,521,917 2.4278 -2.24%
2018-02-27 0 4.010 4.010 4.020 3.970 4.070 17,192,060 68,938,449 4.0099 2.475 2.475 2.482 2.451 2.512 27,850,667 2.4753 -1.47%
2018-02-26 0 4.070 4.070 4.080 3.990 4.090 9,197,209 37,253,419 4.0505 2.512 2.512 2.519 2.463 2.525 14,899,227 2.5004 0.25%
2018-02-23 0 4.060 4.060 4.080 4.010 4.120 9,935,446 40,365,088 4.0627 2.506 2.506 2.519 2.475 2.543 16,095,151 2.5079 1.50%
2018-02-22 0 4.000 4.000 4.020 3.960 4.070 6,454,253 25,920,286 4.0160 2.469 2.469 2.482 2.444 2.512 10,455,713 2.4791 -1.72%
2018-02-21 0 4.070 4.050 4.070 3.950 4.080 5,838,016 23,472,819 4.0207 2.512 2.500 2.512 2.438 2.519 9,457,426 2.4819 0.99%
2018-02-20 0 4.030 4.020 4.030 3.890 4.070 4,583,585 18,360,375 4.0057 2.488 2.482 2.488 2.401 2.512 7,425,282 2.4727 0.25%
2018-02-15 0 4.020 4.010 4.020 3.920 4.060 8,342,542 33,402,856 4.0039 2.482 2.475 2.482 2.420 2.506 13,514,690 2.4716 2.03%
2018-02-14 0 3.940 3.920 3.940 3.770 3.940 4,380,082 16,917,486 3.8624 2.432 2.420 2.432 2.327 2.432 7,095,613 2.3842 3.14%
2018-02-13 0 3.820 3.810 3.820 3.800 3.970 11,257,642 43,543,935 3.8679 2.358 2.352 2.358 2.346 2.451 18,237,072 2.3877 0.79%
2018-02-12 0 3.790 3.790 3.800 3.610 3.820 12,986,886 48,576,036 3.7404 2.340 2.340 2.346 2.228 2.358 21,038,400 2.3089 3.84%
2018-02-09 0 3.650 3.640 3.650 3.550 3.730 23,507,559 85,050,977 3.6180 2.253 2.247 2.253 2.191 2.303 38,081,603 2.2334 -6.17%
2018-02-08 0 3.890 3.880 3.890 3.800 4.000 12,059,809 47,131,910 3.9082 2.401 2.395 2.401 2.346 2.469 19,536,561 2.4125 -2.02%
2018-02-07 0 3.970 3.960 3.970 3.840 4.270 25,463,787 103,138,998 4.0504 2.451 2.444 2.451 2.370 2.636 41,250,639 2.5003 -2.22%
2018-02-06 0 4.060 4.040 4.060 4.010 4.300 53,993,727 220,892,787 4.0911 2.506 2.494 2.506 2.475 2.654 87,468,362 2.5254 -9.98%
2018-02-05 0 4.510 4.510 4.520 4.290 4.560 23,310,893 103,888,246 4.4566 2.784 2.784 2.790 2.648 2.815 37,763,010 2.7511 -1.74%
2018-02-02 0 4.590 4.580 4.590 4.540 4.900 31,320,000 147,135,750 4.6978 2.833 2.827 2.833 2.803 3.025 50,737,544 2.8999 -5.75%
2018-02-01 0 4.870 4.870 4.880 4.840 5.080 15,574,286 76,842,631 4.9339 3.006 3.006 3.012 2.988 3.136 25,229,918 3.0457 -0.61%
2018-01-31 0 4.900 4.870 4.900 4.610 4.900 22,420,000 106,940,275 4.7699 3.025 3.006 3.025 2.846 3.025 36,319,787 2.9444 -0.61%
2018-01-30 0 4.930 4.910 4.930 4.860 5.180 10,006,000 49,906,440 4.9877 3.043 3.031 3.043 3.000 3.198 16,209,447 3.0788 -3.14%
2018-01-29 0 5.090 5.090 5.100 5.030 5.300 11,920,250 61,462,650 5.1562 3.142 3.142 3.148 3.105 3.272 19,310,479 3.1829 -3.05%
2018-01-26 0 5.250 5.230 5.250 4.880 5.400 25,913,600 135,298,683 5.2211 3.241 3.228 3.241 3.012 3.333 41,979,324 3.2230 7.14%
2018-01-25 0 4.900 4.900 4.920 4.770 5.000 11,707,155 57,339,158 4.8978 3.025 3.025 3.037 2.944 3.086 18,965,271 3.0234 -1.01%
2018-01-24 0 4.950 4.950 4.960 4.750 5.090 27,300,750 134,816,907 4.9382 3.056 3.056 3.062 2.932 3.142 44,226,469 3.0483 3.77%
2018-01-23 0 4.770 4.770 4.790 4.700 5.180 48,903,000 239,963,044 4.9069 2.944 2.944 2.957 2.901 3.198 79,221,524 3.0290 -6.10%
2018-01-22 0 5.080 5.080 5.090 4.290 5.150 116,061,000 557,034,745 4.7995 3.136 3.136 3.142 2.648 3.179 188,015,648 2.9627 17.59%
2018-01-19 0 4.320 4.320 4.350 4.180 4.450 83,615,000 359,337,933 4.2975 2.667 2.667 2.685 2.580 2.747 135,454,015 2.6528 1.89%
2018-01-18 0 4.240 4.240 4.250 4.220 4.300 36,820,500 156,367,700 4.2468 2.617 2.617 2.624 2.605 2.654 59,648,204 2.6215 -0.93%
2018-01-17 0 4.280 4.270 4.280 4.250 4.300 23,296,748 99,488,794 4.2705 2.642 2.636 2.642 2.624 2.654 37,740,095 2.6362 -0.70%
2018-01-16 0 4.310 4.300 4.310 4.290 4.370 30,198,000 130,335,870 4.3160 2.661 2.654 2.661 2.648 2.698 48,919,935 2.6643 -2.05%
2018-01-15 0 4.400 4.390 4.400 4.340 4.580 13,212,000 58,366,750 4.4177 2.716 2.710 2.716 2.679 2.827 21,403,079 2.7270 -2.87%
2018-01-12 0 4.530 4.510 4.530 4.490 4.640 8,929,000 40,556,300 4.5421 2.796 2.784 2.796 2.772 2.864 14,464,736 2.8038 -0.22%
2018-01-11 0 4.540 4.540 4.580 4.460 4.720 8,784,786 40,077,122 4.5621 2.803 2.803 2.827 2.753 2.914 14,231,113 2.8162 -2.99%
2018-01-10 0 4.680 4.680 4.690 4.600 4.730 7,698,250 36,018,785 4.6788 2.889 2.889 2.895 2.840 2.920 12,470,955 2.8882 -0.43%
2018-01-09 0 4.700 4.680 4.700 4.650 4.780 5,182,500 24,323,750 4.6934 2.901 2.889 2.901 2.870 2.951 8,395,508 2.8972 -1.05%
2018-01-08 0 4.750 4.740 4.750 4.640 4.800 9,587,000 45,136,910 4.7081 2.932 2.926 2.932 2.864 2.963 15,530,678 2.9063 2.59%
2018-01-05 0 4.630 4.610 4.630 4.410 4.720 13,205,924 60,552,172 4.5852 2.858 2.846 2.858 2.722 2.914 21,393,236 2.8304 0.43%
2018-01-04 0 4.610 4.610 4.620 4.420 4.740 31,422,500 143,936,380 4.5807 2.846 2.846 2.852 2.728 2.926 50,903,591 2.8276 5.49%
2018-01-03 0 4.370 4.370 4.380 4.290 4.400 7,014,000 30,488,530 4.3468 2.698 2.698 2.704 2.648 2.716 11,362,488 2.6833 1.31%
2018-01-02 0 4.430 4.430 4.450 4.260 4.540 10,252,866 45,577,658 4.4454 2.663 2.663 2.675 2.560 2.729 17,058,611 2.6718 3.50%
2017-12-29 0 4.280 4.260 4.280 4.130 4.300 3,099,032 13,168,635 4.2493 2.572 2.560 2.572 2.482 2.584 5,156,137 2.5540 0.94%
2017-12-28 0 4.240 4.220 4.240 4.190 4.290 2,749,230 11,658,630 4.2407 2.548 2.536 2.548 2.518 2.578 4,574,140 2.5488 0.00%
2017-12-27 0 4.240 4.220 4.240 4.060 4.380 6,504,000 27,503,690 4.2287 2.548 2.536 2.548 2.440 2.633 10,821,287 2.5416 4.69%
2017-12-22 0 4.050 4.040 4.050 4.040 4.100 2,535,000 10,304,441 4.0649 2.434 2.428 2.434 2.428 2.464 4,217,707 2.4431 0.00%
2017-12-21 0 4.050 4.050 4.060 4.020 4.090 2,213,000 8,990,054 4.0624 2.434 2.434 2.440 2.416 2.458 3,681,966 2.4416 0.50%
2017-12-20 0 4.030 4.030 4.040 4.030 4.060 1,943,000 7,847,950 4.0391 2.422 2.422 2.428 2.422 2.440 3,232,743 2.4276 -0.49%
2017-12-19 0 4.050 4.040 4.050 4.040 4.080 737,000 2,988,190 4.0545 2.434 2.428 2.434 2.428 2.452 1,226,213 2.4369 0.25%
2017-12-18 0 4.040 4.040 4.050 4.010 4.100 2,288,000 9,250,260 4.0429 2.428 2.428 2.434 2.410 2.464 3,806,751 2.4300 0.25%
2017-12-15 0 4.030 4.030 4.040 4.030 4.120 6,727,000 27,300,611 4.0584 2.422 2.422 2.428 2.422 2.476 11,192,312 2.4392 -0.49%
2017-12-14 0 4.050 4.050 4.070 4.040 4.120 3,987,000 16,242,919 4.0740 2.434 2.434 2.446 2.428 2.476 6,633,529 2.4486 -0.25%
2017-12-13 0 4.060 4.050 4.060 4.040 4.110 4,262,000 17,281,340 4.0547 2.440 2.434 2.440 2.428 2.470 7,091,071 2.4371 -1.22%
2017-12-12 0 4.110 4.090 4.110 4.070 4.170 2,033,750 8,386,192 4.1235 2.470 2.458 2.470 2.446 2.506 3,383,732 2.4784 0.98%
2017-12-11 0 4.070 4.050 4.070 4.030 4.150 2,188,000 8,895,230 4.0655 2.446 2.434 2.446 2.422 2.494 3,640,372 2.4435 -0.49%
2017-12-08 0 4.090 4.090 4.100 3.970 4.200 3,713,000 15,180,290 4.0884 2.458 2.458 2.464 2.386 2.524 6,177,651 2.4573 1.49%
2017-12-07 0 4.030 4.020 4.030 3.990 4.070 3,067,000 12,319,670 4.0168 2.422 2.416 2.422 2.398 2.446 5,102,843 2.4143 0.00%
2017-12-06 0 4.030 4.020 4.030 3.990 4.150 4,223,000 16,987,990 4.0227 2.422 2.416 2.422 2.398 2.494 7,026,183 2.4178 -2.42%
2017-12-05 0 4.130 4.130 4.150 4.130 4.240 1,159,000 4,856,850 4.1906 2.482 2.482 2.494 2.482 2.548 1,928,332 2.5187 -3.73%
2017-12-04 0 4.290 4.290 4.300 4.150 4.340 3,538,500 15,200,925 4.2959 2.578 2.578 2.584 2.494 2.609 5,887,319 2.5820 1.18%
2017-12-01 0 4.240 4.230 4.240 4.130 4.240 2,449,000 10,275,176 4.1957 2.548 2.542 2.548 2.482 2.548 4,074,621 2.5218 2.17%
2017-11-30 0 4.150 4.150 4.200 4.140 4.240 3,507,876 14,657,472 4.1784 2.494 2.494 2.524 2.488 2.548 5,836,367 2.5114 -1.19%
2017-11-29 0 4.200 4.200 4.210 4.060 4.240 4,795,000 19,915,125 4.1533 2.524 2.524 2.530 2.440 2.548 7,977,871 2.4963 2.69%
2017-11-28 0 4.090 4.060 4.090 4.000 4.090 1,896,500 7,666,855 4.0426 2.458 2.440 2.458 2.404 2.458 3,155,377 2.4298 0.49%
2017-11-27 0 4.070 4.060 4.070 4.030 4.080 3,719,885 15,078,494 4.0535 2.446 2.440 2.446 2.422 2.452 6,189,106 2.4363 0.49%
2017-11-24 0 4.050 4.050 4.070 4.030 4.080 2,888,000 11,712,040 4.0554 2.434 2.434 2.446 2.422 2.452 4,805,024 2.4375 -0.98%
2017-11-23 0 4.090 4.070 4.090 4.040 4.130 8,003,000 32,505,920 4.0617 2.458 2.446 2.458 2.428 2.482 13,315,308 2.4412 -1.68%
2017-11-22 0 4.160 4.130 4.160 4.040 4.200 4,332,000 17,803,090 4.1097 2.500 2.482 2.500 2.428 2.524 7,207,536 2.4701 3.23%
2017-11-21 0 4.030 4.020 4.030 4.000 4.080 7,931,000 32,035,860 4.0393 2.422 2.416 2.422 2.404 2.452 13,195,515 2.4278 0.25%
2017-11-20 0 4.020 4.020 4.030 3.980 4.030 5,427,556 21,761,467 4.0094 2.416 2.416 2.422 2.392 2.422 9,030,311 2.4098 0.50%
2017-11-17 0 4.000 4.000 4.010 4.000 4.060 5,277,000 21,276,620 4.0320 2.404 2.404 2.410 2.404 2.440 8,779,817 2.4234 -0.99%
2017-11-16 0 4.040 4.030 4.040 4.000 4.080 5,570,998 22,474,112 4.0341 2.428 2.422 2.428 2.404 2.452 9,268,968 2.4247 0.50%
2017-11-15 0 4.020 4.020 4.030 3.920 4.030 5,372,985 21,454,170 3.9930 2.416 2.416 2.422 2.356 2.422 8,939,516 2.3999 1.26%
2017-11-14 0 3.970 3.970 3.980 3.950 4.040 5,465,330 21,784,128 3.9859 2.386 2.386 2.392 2.374 2.428 9,093,159 2.3957 -1.49%
2017-11-13 0 4.030 4.030 4.040 3.970 4.070 5,664,074 22,758,973 4.0181 2.422 2.422 2.428 2.386 2.446 9,423,827 2.4150 -0.74%
2017-11-10 0 4.060 4.060 4.070 4.040 4.140 7,258,500 29,582,790 4.0756 2.440 2.440 2.446 2.428 2.488 12,076,616 2.4496 -2.87%
2017-11-09 0 4.180 4.170 4.180 4.150 4.260 4,220,684 17,622,379 4.1752 2.512 2.506 2.512 2.494 2.560 7,022,330 2.5095 -0.71%
2017-11-08 0 4.210 4.210 4.220 4.120 4.300 9,690,605 40,578,782 4.1874 2.530 2.530 2.536 2.476 2.584 16,123,127 2.5168 -4.97%
2017-11-07 0 4.430 4.430 4.450 4.310 4.450 1,988,750 8,730,490 4.3899 2.663 2.663 2.675 2.590 2.675 3,308,861 2.6385 2.07%
2017-11-06 0 4.340 4.340 4.360 4.300 4.510 2,262,970 9,918,891 4.3831 2.609 2.609 2.621 2.584 2.711 3,765,106 2.6344 -2.47%
2017-11-03 0 4.450 4.430 4.450 4.410 4.650 2,930,033 13,112,868 4.4753 2.675 2.663 2.675 2.651 2.795 4,874,958 2.6898 -3.05%
2017-11-02 0 4.590 4.560 4.590 4.540 4.690 1,266,148 5,815,007 4.5927 2.759 2.741 2.759 2.729 2.819 2,106,604 2.7604 -0.65%
2017-11-01 0 4.620 4.590 4.620 4.500 4.670 2,956,598 13,593,732 4.5978 2.777 2.759 2.777 2.705 2.807 4,919,157 2.7634 1.09%
2017-10-31 0 4.570 4.530 4.570 4.460 4.630 2,085,048 9,551,913 4.5811 2.747 2.723 2.747 2.681 2.783 3,469,081 2.7534 0.00%
2017-10-30 0 4.570 4.540 4.570 4.430 4.600 2,104,000 9,474,100 4.5029 2.747 2.729 2.747 2.663 2.765 3,500,613 2.7064 -0.22%
2017-10-27 0 4.580 4.580 4.590 4.500 4.680 4,434,000 20,330,370 4.5851 2.753 2.753 2.759 2.705 2.813 7,377,243 2.7558 -0.65%
2017-10-26 0 4.610 4.610 4.620 4.600 4.760 2,778,813 12,923,598 4.6508 2.771 2.771 2.777 2.765 2.861 4,623,360 2.7953 -3.76%
2017-10-25 0 4.790 4.770 4.790 4.700 4.810 4,055,368 19,371,734 4.7768 2.879 2.867 2.879 2.825 2.891 6,747,279 2.8710 1.27%
2017-10-24 0 4.730 4.700 4.730 4.650 4.840 3,231,000 15,388,670 4.7628 2.843 2.825 2.843 2.795 2.909 5,375,704 2.8626 0.64%
2017-10-23 0 4.700 4.670 4.700 4.650 4.760 2,244,466 10,612,026 4.7281 2.825 2.807 2.825 2.795 2.861 3,734,319 2.8418 -0.84%
2017-10-20 0 4.740 4.740 4.750 4.640 4.820 5,472,172 26,035,336 4.7578 2.849 2.849 2.855 2.789 2.897 9,104,543 2.8596 -0.63%
2017-10-19 0 4.770 4.770 4.790 4.640 5.000 7,867,988 37,801,292 4.8044 2.867 2.867 2.879 2.789 3.005 13,090,676 2.8877 -3.44%
2017-10-18 0 4.940 4.900 4.940 4.630 4.940 5,938,487 28,616,089 4.8188 2.969 2.945 2.969 2.783 2.969 9,880,393 2.8963 5.56%
2017-10-17 0 4.680 4.670 4.680 4.640 4.740 2,209,567 10,328,686 4.6745 2.813 2.807 2.813 2.789 2.849 3,676,254 2.8096 -1.27%
2017-10-16 0 4.740 4.720 4.740 4.630 4.910 7,499,000 35,422,661 4.7237 2.849 2.837 2.849 2.783 2.951 12,476,758 2.8391 -2.27%
2017-10-13 0 4.850 4.850 4.860 4.810 4.920 7,083,379 34,435,159 4.8614 2.915 2.915 2.921 2.891 2.957 11,785,252 2.9219 -1.42%
2017-10-12 0 4.920 4.900 4.920 4.760 4.990 5,160,000 25,116,125 4.8675 2.957 2.945 2.957 2.861 2.999 8,585,154 2.9255 2.50%
2017-10-11 0 4.800 4.790 4.800 4.720 5.050 7,133,500 34,504,730 4.8370 2.885 2.879 2.885 2.837 3.035 11,868,643 2.9072 -4.38%
2017-10-10 0 5.020 5.000 5.020 4.960 5.140 3,705,000 18,587,920 5.0170 3.017 3.005 3.017 2.981 3.089 6,164,340 3.0154 -0.59%
2017-10-09 0 5.050 5.050 5.060 5.010 5.200 2,408,075 12,246,221 5.0855 3.035 3.035 3.041 3.011 3.125 4,006,530 3.0566 -3.07%
2017-10-06 0 5.210 5.210 5.230 5.210 5.440 7,069,000 37,719,575 5.3359 3.131 3.131 3.143 3.131 3.270 11,761,328 3.2071 -1.88%
2017-10-04 0 5.310 5.300 5.310 5.040 5.330 4,734,000 24,576,220 5.1914 3.192 3.185 3.192 3.029 3.204 7,876,380 3.1202 6.20%
2017-10-03 0 5.000 4.980 5.000 4.900 5.180 4,704,000 23,699,280 5.0381 3.005 2.993 3.005 2.945 3.113 7,826,466 3.0281 -0.79%
2017-09-29 0 5.040 5.000 5.040 4.930 5.090 2,183,000 10,875,760 4.9820 3.029 3.005 3.029 2.963 3.059 3,632,053 2.9944 0.20%
2017-09-28 0 5.030 5.020 5.030 4.910 5.150 2,742,883 13,826,759 5.0410 3.023 3.017 3.023 2.951 3.095 4,563,580 3.0298 -1.37%
2017-09-27 0 5.100 5.090 5.100 4.990 5.280 9,238,000 47,555,970 5.1479 3.065 3.059 3.065 2.999 3.173 15,370,088 3.0941 3.03%
2017-09-26 0 4.950 4.930 4.950 4.880 5.260 10,211,059 51,289,289 5.0229 2.975 2.963 2.975 2.933 3.161 16,989,053 3.0190 -0.60%
2017-09-25 0 4.980 4.970 4.980 4.920 5.560 18,881,793 96,525,501 5.1121 2.993 2.987 2.993 2.957 3.342 31,415,330 3.0726 -12.63%
2017-09-22 0 5.700 5.690 5.700 5.610 5.910 10,657,000 60,868,510 5.7116 3.426 3.420 3.426 3.372 3.552 17,731,005 3.4329 -4.36%
2017-09-21 0 5.960 5.950 5.960 5.850 6.020 8,073,046 48,051,208 5.9521 3.582 3.576 3.582 3.516 3.618 13,431,850 3.5774 0.00%
2017-09-20 0 5.960 5.960 5.970 5.800 6.050 6,924,750 40,960,007 5.9150 3.582 3.582 3.588 3.486 3.636 11,521,327 3.5551 0.17%
2017-09-19 0 5.950 5.930 5.950 5.500 6.160 23,618,611 138,265,163 5.8541 3.576 3.564 3.576 3.306 3.702 39,296,398 3.5185 7.59%
2017-09-18 0 5.530 5.520 5.530 5.450 5.960 21,201,258 121,967,637 5.7528 3.324 3.318 3.324 3.276 3.582 35,274,432 3.4577 0.55%
2017-09-15 0 5.500 5.480 5.500 5.370 5.600 17,254,500 94,542,810 5.4793 3.306 3.294 3.306 3.228 3.366 28,707,857 3.2933 0.36%
2017-09-14 0 5.480 5.470 5.480 5.060 5.530 30,559,000 164,206,183 5.3734 3.294 3.288 3.294 3.041 3.324 50,843,745 3.2296 7.87%
2017-09-13 0 5.080 5.070 5.080 5.020 5.220 14,294,500 73,193,580 5.1204 3.053 3.047 3.053 3.017 3.137 23,783,040 3.0776 -0.39%
2017-09-12 0 5.100 5.090 5.100 5.020 5.240 13,921,000 71,315,760 5.1229 3.065 3.059 3.065 3.017 3.149 23,161,614 3.0790 0.00%
2017-09-11 0 5.100 5.090 5.100 4.950 5.250 17,355,750 88,576,677 5.1036 3.065 3.059 3.065 2.975 3.155 28,876,316 3.0675 0.20%
2017-09-08 0 5.090 5.090 5.100 4.980 5.340 44,890,500 231,019,195 5.1463 3.059 3.059 3.065 2.993 3.210 74,688,345 3.0931 -2.12%
2017-09-07 0 5.200 5.190 5.200 4.400 5.200 73,998,523 363,817,867 4.9166 3.125 3.119 3.125 2.645 3.125 123,117,970 2.9550 20.65%
2017-09-06 0 4.310 4.300 4.310 4.130 4.310 3,361,433 14,205,863 4.2261 2.590 2.584 2.590 2.482 2.590 5,592,717 2.5401 0.94%
2017-09-05 0 4.270 4.270 4.290 4.070 4.300 4,532,000 19,134,855 4.2222 2.566 2.566 2.578 2.446 2.584 7,540,294 2.5377 3.39%
2017-09-04 0 4.130 4.090 4.130 4.040 4.180 3,164,250 12,993,135 4.1062 2.482 2.458 2.482 2.428 2.512 5,264,646 2.4680 -0.72%
2017-09-01 0 4.160 4.160 4.190 4.160 4.230 2,082,250 8,729,803 4.1925 2.500 2.500 2.518 2.500 2.542 3,464,426 2.5198 -2.35%
2017-08-31 0 4.260 4.260 4.270 4.200 4.340 5,688,000 24,267,145 4.2664 2.560 2.560 2.566 2.524 2.609 9,463,635 2.5643 -1.39%
2017-08-30 0 4.320 4.310 4.320 4.070 4.320 9,229,000 39,110,175 4.2377 2.596 2.590 2.596 2.446 2.596 15,355,114 2.5470 6.67%
2017-08-29 0 4.060 4.060 4.070 4.050 4.110 1,729,832 7,059,185 4.0809 2.434 2.434 2.440 2.428 2.464 2,885,183 2.4467 -0.98%
2017-08-28 0 4.100 4.080 4.100 4.060 4.130 2,259,000 9,244,273 4.0922 2.458 2.446 2.458 2.434 2.476 3,767,781 2.4535 -0.24%
2017-08-25 0 4.110 4.100 4.110 4.070 4.140 2,851,000 11,697,535 4.1030 2.464 2.458 2.464 2.440 2.482 4,755,176 2.4600 0.74%
2017-08-24 0 4.080 4.060 4.080 4.030 4.140 5,545,218 22,618,678 4.0790 2.446 2.434 2.446 2.416 2.482 9,248,856 2.4456 1.24%
2017-08-22 0 4.030 4.030 4.040 4.030 4.130 4,433,500 18,049,109 4.0711 2.416 2.416 2.422 2.416 2.476 7,394,624 2.4408 -1.23%
2017-08-21 0 4.080 4.070 4.080 3.930 4.080 10,278,000 40,890,705 3.9785 2.446 2.440 2.446 2.356 2.446 17,142,652 2.3853 2.26%
2017-08-18 0 3.990 3.990 4.000 3.950 4.050 2,778,000 11,115,611 4.0013 2.392 2.392 2.398 2.368 2.428 4,633,420 2.3990 -1.97%
2017-08-17 0 4.070 4.060 4.070 4.020 4.140 3,234,000 13,124,175 4.0582 2.440 2.434 2.440 2.410 2.482 5,393,981 2.4331 -0.97%
2017-08-16 0 4.110 4.100 4.110 4.040 4.140 3,850,000 15,692,605 4.0760 2.464 2.458 2.464 2.422 2.482 6,421,406 2.4438 0.98%
2017-08-15 0 4.070 4.070 4.080 4.050 4.240 3,210,000 13,196,280 4.1110 2.440 2.440 2.446 2.428 2.542 5,353,952 2.4648 -2.86%
2017-08-14 0 4.190 4.170 4.190 4.010 4.190 3,514,500 14,524,115 4.1326 2.512 2.500 2.512 2.404 2.512 5,861,826 2.4777 3.20%
2017-08-11 0 4.060 4.050 4.060 4.010 4.170 6,632,200 26,913,265 4.0580 2.434 2.428 2.434 2.404 2.500 11,061,831 2.4330 -3.79%
2017-08-10 0 4.220 4.210 4.220 4.150 4.430 10,458,000 44,375,990 4.2433 2.530 2.524 2.530 2.488 2.656 17,442,874 2.5441 -3.21%
2017-08-09 0 4.360 4.360 4.370 4.270 4.370 1,908,000 8,250,240 4.3240 2.614 2.614 2.620 2.560 2.620 3,182,349 2.5925 -0.91%
2017-08-08 0 4.400 4.380 4.400 4.160 4.400 6,923,000 29,944,580 4.3254 2.638 2.626 2.638 2.494 2.638 11,546,856 2.5933 4.02%
2017-08-07 0 4.230 4.210 4.230 4.180 4.280 3,166,500 13,311,795 4.2039 2.536 2.524 2.536 2.506 2.566 5,281,398 2.5205 -1.63%
2017-08-04 0 4.300 4.280 4.300 4.250 4.330 1,834,000 7,869,080 4.2907 2.578 2.566 2.578 2.548 2.596 3,058,924 2.5725 1.65%
2017-08-03 0 4.230 4.230 4.260 4.230 4.410 5,035,000 21,531,110 4.2763 2.536 2.536 2.554 2.536 2.644 8,397,865 2.5639 -2.31%
2017-08-02 0 4.330 4.330 4.340 4.330 4.470 5,499,839 24,022,921 4.3679 2.596 2.596 2.602 2.596 2.680 9,173,169 2.6188 -2.70%
2017-08-01 0 4.450 4.430 4.450 4.430 4.580 4,139,500 18,526,693 4.4756 2.668 2.656 2.668 2.656 2.746 6,904,262 2.6834 -2.84%
2017-07-31 0 4.580 4.540 4.580 4.400 4.580 5,362,000 24,042,740 4.4839 2.746 2.722 2.746 2.638 2.746 8,943,267 2.6884 1.55%
2017-07-28 0 4.510 4.490 4.510 4.450 4.580 3,670,000 16,512,160 4.4992 2.704 2.692 2.704 2.668 2.746 6,121,184 2.6975 -0.66%
2017-07-27 0 4.540 4.540 4.550 4.380 4.590 15,273,000 68,882,755 4.5101 2.722 2.722 2.728 2.626 2.752 25,473,801 2.7041 1.34%
2017-07-26 0 4.480 4.440 4.480 4.420 4.540 3,332,000 14,856,118 4.4586 2.686 2.662 2.686 2.650 2.722 5,557,435 2.6732 1.13%
2017-07-25 0 4.430 4.430 4.440 4.400 4.540 2,202,580 9,761,077 4.4317 2.656 2.656 2.662 2.638 2.722 3,673,678 2.6570 -1.56%
2017-07-24 0 4.500 4.490 4.500 4.490 4.610 7,790,000 35,343,060 4.5370 2.698 2.692 2.698 2.692 2.764 12,992,923 2.7202 0.00%
2017-07-21 0 4.500 4.490 4.500 4.480 4.760 8,779,000 40,117,105 4.5697 2.698 2.692 2.698 2.686 2.854 14,642,474 2.7398 -4.86%
2017-07-20 0 4.730 4.700 4.730 4.460 4.730 23,824,566 109,612,529 4.6008 2.836 2.818 2.836 2.674 2.836 39,736,938 2.7585 5.11%
2017-07-19 0 4.500 4.470 4.500 4.400 4.510 4,964,000 22,163,535 4.4649 2.698 2.680 2.698 2.638 2.704 8,279,444 2.6769 2.04%
2017-07-18 0 4.410 4.390 4.410 4.350 4.510 3,125,000 13,756,130 4.4020 2.644 2.632 2.644 2.608 2.704 5,212,180 2.6392 -2.22%
2017-07-17 0 4.510 4.490 4.510 4.380 4.600 7,742,000 34,693,020 4.4811 2.704 2.692 2.704 2.626 2.758 12,912,864 2.6867 0.22%
2017-07-14 0 4.500 4.500 4.510 4.300 4.540 7,998,750 35,806,960 4.4766 2.698 2.698 2.704 2.578 2.722 13,341,097 2.6840 3.21%
2017-07-13 0 4.360 4.340 4.360 4.300 4.360 2,966,000 12,865,876 4.3378 2.614 2.602 2.614 2.578 2.614 4,946,985 2.6008 0.69%
2017-07-12 0 4.330 4.320 4.330 4.250 4.370 3,773,050 16,245,065 4.3056 2.596 2.590 2.596 2.548 2.620 6,293,061 2.5814 -0.46%
2017-07-11 0 4.350 4.310 4.350 4.330 4.390 2,913,500 12,689,745 4.3555 2.608 2.584 2.608 2.596 2.632 4,859,420 2.6114 -0.23%
2017-07-10 0 4.360 4.350 4.360 4.350 4.460 5,066,831 22,268,074 4.3949 2.614 2.608 2.614 2.608 2.674 8,450,956 2.6350 -0.91%
2017-07-07 0 4.400 4.380 4.400 4.350 4.470 2,975,500 13,071,990 4.3932 2.638 2.626 2.638 2.608 2.680 4,962,830 2.6340 -1.57%
2017-07-06 0 4.470 4.460 4.470 4.350 4.480 3,627,000 16,040,645 4.4226 2.680 2.674 2.680 2.608 2.686 6,049,465 2.6516 1.82%
2017-07-05 0 4.390 4.360 4.390 4.320 4.420 2,045,574 8,937,925 4.3694 2.632 2.614 2.632 2.590 2.650 3,411,808 2.6197 0.23%
2017-07-04 0 4.380 4.380 4.390 4.250 4.650 11,450,299 50,933,276 4.4482 2.626 2.626 2.632 2.548 2.788 19,097,927 2.6670 -1.57%
2017-07-03 0 4.450 4.440 4.450 4.170 4.470 10,225,000 44,906,232 4.3918 2.668 2.662 2.668 2.500 2.680 17,054,254 2.6331 6.71%
2017-06-30 0 4.170 4.170 4.190 4.140 4.240 3,190,000 13,394,420 4.1989 2.500 2.500 2.512 2.482 2.542 5,320,594 2.5175 -1.65%
2017-06-29 0 4.240 4.240 4.250 4.120 4.260 5,014,000 20,983,555 4.1850 2.542 2.542 2.548 2.470 2.554 8,362,839 2.5091 2.91%
2017-06-28 0 4.120 4.120 4.130 4.010 4.120 4,847,087 19,705,178 4.0654 2.470 2.470 2.476 2.404 2.470 8,084,445 2.4374 0.00%
2017-06-27 0 4.120 4.090 4.120 4.090 4.170 2,444,299 10,061,146 4.1162 2.470 2.452 2.470 2.452 2.500 4,076,841 2.4679 -1.44%
2017-06-26 0 4.180 4.170 4.180 4.050 4.180 3,108,000 12,884,660 4.1456 2.506 2.500 2.506 2.428 2.506 5,183,826 2.4856 2.96%
2017-06-23 0 4.060 4.060 4.070 4.010 4.100 2,810,854 11,382,245 4.0494 2.434 2.434 2.440 2.404 2.458 4,688,217 2.4278 -0.25%
2017-06-22 0 4.070 4.050 4.070 4.050 4.180 4,655,000 19,116,564 4.1067 2.440 2.428 2.440 2.428 2.506 7,764,064 2.4622 -1.45%
2017-06-21 0 4.130 4.130 4.150 4.060 4.210 4,431,907 18,337,653 4.1376 2.476 2.476 2.488 2.434 2.524 7,391,967 2.4808 -0.72%
2017-06-20 0 4.160 4.160 4.170 4.140 4.250 2,197,000 9,156,835 4.1679 2.494 2.494 2.500 2.482 2.548 3,664,371 2.4989 -1.89%
2017-06-19 0 4.240 4.240 4.260 4.200 4.300 2,781,556 11,831,391 4.2535 2.542 2.542 2.554 2.518 2.578 4,639,351 2.5502 1.19%
2017-06-16 0 4.190 4.130 4.190 4.110 4.270 4,229,566 17,794,591 4.2072 2.512 2.476 2.512 2.464 2.560 7,054,483 2.5225 1.95%
2017-06-15 0 4.110 4.110 4.120 4.100 4.250 6,250,254 25,911,026 4.1456 2.464 2.464 2.470 2.458 2.548 10,424,784 2.4855 -3.52%
2017-06-14 0 4.260 4.260 4.290 4.210 4.450 5,367,500 23,051,540 4.2947 2.554 2.554 2.572 2.524 2.668 8,952,441 2.5749 -2.96%
2017-06-13 0 4.390 4.390 4.400 4.330 4.470 4,423,000 19,525,523 4.4145 2.632 2.632 2.638 2.596 2.680 7,377,111 2.6468 1.39%
2017-06-12 0 4.330 4.320 4.330 4.330 4.560 5,797,000 25,543,740 4.4064 2.596 2.590 2.596 2.596 2.734 9,668,803 2.6419 -5.66%
2017-06-09 0 4.590 4.560 4.590 4.480 4.720 8,582,800 39,339,409 4.5835 2.752 2.734 2.752 2.686 2.830 14,315,232 2.7481 -2.34%
2017-06-08 0 4.700 4.690 4.700 4.400 4.800 18,360,359 84,823,814 4.6199 2.818 2.812 2.818 2.638 2.878 30,623,200 2.7699 4.91%
2017-06-07 0 4.480 4.470 4.480 4.400 4.630 33,479,794 151,167,645 4.5152 2.686 2.680 2.686 2.638 2.776 55,840,871 2.7071 4.92%
2017-06-06 0 4.270 4.260 4.270 4.180 4.360 12,340,250 52,901,077 4.2869 2.560 2.554 2.560 2.506 2.614 20,582,274 2.5702 1.91%
2017-06-05 0 4.190 4.180 4.190 4.110 4.250 8,178,203 34,280,570 4.1917 2.512 2.506 2.512 2.464 2.548 13,640,406 2.5132 0.96%
2017-06-02 0 4.150 4.120 4.150 4.050 4.200 5,254,310 21,671,958 4.1246 2.488 2.470 2.488 2.428 2.518 8,763,651 2.4729 0.48%
2017-06-01 0 4.130 4.120 4.130 4.040 4.180 4,680,975 19,211,348 4.1041 2.476 2.470 2.476 2.422 2.506 7,807,387 2.4607 1.98%
2017-05-31 0 4.050 4.050 4.100 4.050 4.310 11,693,750 48,674,822 4.1625 2.428 2.428 2.458 2.428 2.584 19,503,978 2.4956 -4.48%
2017-05-29 0 4.240 4.240 4.250 4.050 4.350 27,350,500 116,784,845 4.2699 2.542 2.542 2.548 2.428 2.608 45,617,835 2.5601 4.18%
2017-05-26 0 4.070 4.040 4.070 4.030 4.300 6,007,000 24,620,405 4.0986 2.440 2.422 2.440 2.416 2.578 10,019,061 2.4574 -4.46%
2017-05-25 0 4.260 4.260 4.290 3.900 4.400 16,975,250 71,889,852 4.2350 2.554 2.554 2.572 2.338 2.638 28,312,980 2.5391 10.08%
2017-05-24 0 3.890 3.890 3.900 3.670 3.920 3,714,964 14,232,725 3.8312 2.320 2.320 2.326 2.189 2.338 6,228,201 2.2852 4.29%
2017-05-23 0 3.730 3.730 3.760 3.730 3.820 1,805,500 6,789,350 3.7604 2.225 2.225 2.243 2.225 2.279 3,026,952 2.2430 -2.36%
2017-05-22 0 3.820 3.820 3.830 3.770 3.920 2,998,000 11,492,932 3.8335 2.279 2.279 2.284 2.249 2.338 5,026,199 2.2866 -1.80%
2017-05-19 0 3.890 3.870 3.890 3.680 3.990 6,842,065 26,499,879 3.8731 2.320 2.308 2.320 2.195 2.380 11,470,840 2.3102 5.71%
2017-05-18 0 3.680 3.680 3.700 3.610 3.770 3,297,000 12,169,787 3.6912 2.195 2.195 2.207 2.153 2.249 5,527,478 2.2017 0.82%
2017-05-17 0 3.650 3.630 3.650 3.630 3.740 2,624,373 9,657,091 3.6798 2.177 2.165 2.177 2.165 2.231 4,399,807 2.1949 -1.35%
2017-05-16 0 3.700 3.690 3.700 3.680 3.730 1,319,000 4,879,655 3.6995 2.207 2.201 2.207 2.195 2.225 2,211,326 2.2067 -2.37%
2017-05-15 0 3.790 3.710 3.790 3.710 3.900 1,509,000 5,685,376 3.7676 2.261 2.213 2.261 2.213 2.326 2,529,865 2.2473 1.34%
2017-05-12 0 3.740 3.730 3.740 3.720 3.830 1,712,000 6,488,400 3.7900 2.231 2.225 2.231 2.219 2.284 2,870,198 2.2606 -2.09%
2017-05-11 0 3.820 3.790 3.820 3.640 3.870 3,883,197 14,727,380 3.7926 2.279 2.261 2.279 2.171 2.308 6,510,247 2.2622 3.80%
2017-05-10 0 3.680 3.670 3.680 3.660 3.800 2,103,000 7,833,315 3.7248 2.195 2.189 2.195 2.183 2.267 3,525,716 2.2218 -2.39%
2017-05-09 0 3.770 3.770 3.780 3.620 3.770 3,969,000 14,641,910 3.6891 2.249 2.249 2.255 2.159 2.249 6,654,097 2.2004 4.72%
2017-05-08 0 3.600 3.600 3.640 3.540 3.670 4,016,093 14,491,562 3.6084 2.147 2.147 2.171 2.112 2.189 6,733,049 2.1523 -0.55%
2017-05-05 0 3.620 3.610 3.620 3.590 3.710 6,798,452 24,734,249 3.6382 2.159 2.153 2.159 2.141 2.213 11,397,722 2.1701 -1.09%
2017-05-04 0 3.660 3.650 3.660 3.630 3.890 5,760,000 21,411,350 3.7172 2.183 2.177 2.183 2.165 2.320 9,656,740 2.2172 -6.39%
2017-05-02 0 3.910 3.900 3.910 3.850 3.960 3,905,000 15,202,657 3.8931 2.332 2.326 2.332 2.296 2.362 6,546,800 2.3222 -2.01%
2017-04-28 0 3.990 3.920 3.990 3.900 3.990 2,558,000 10,098,883 3.9480 2.380 2.338 2.380 2.326 2.380 4,288,531 2.3549 1.53%
2017-04-27 0 3.930 3.920 3.930 3.900 4.140 4,879,248 19,348,784 3.9655 2.344 2.338 2.344 2.326 2.469 8,180,144 2.3653 -5.07%
2017-04-26 0 4.140 4.090 4.140 4.080 4.270 1,732,000 7,150,360 4.1284 2.469 2.440 2.469 2.434 2.547 2,903,728 2.4625 -1.19%
2017-04-25 0 4.190 4.180 4.190 4.110 4.210 2,154,205 8,983,864 4.1704 2.499 2.493 2.499 2.452 2.511 3,611,562 2.4875 0.24%
2017-04-24 0 4.180 4.170 4.180 4.050 4.320 2,984,000 12,388,105 4.1515 2.493 2.487 2.493 2.416 2.577 5,002,728 2.4763 -1.42%
2017-04-21 0 4.240 4.240 4.270 4.140 4.440 6,560,000 28,161,040 4.2928 2.529 2.529 2.547 2.469 2.648 10,997,954 2.5606 0.95%
2017-04-20 0 4.200 4.180 4.200 4.160 4.320 3,145,000 13,226,889 4.2057 2.505 2.493 2.505 2.481 2.577 5,272,647 2.5086 -1.87%
2017-04-19 0 4.280 4.280 4.300 4.190 4.380 5,508,000 23,567,135 4.2787 2.553 2.553 2.565 2.499 2.613 9,234,257 2.5521 -0.47%
2017-04-18 0 4.300 4.290 4.300 4.230 4.550 9,164,000 39,654,635 4.3272 2.565 2.559 2.565 2.523 2.714 15,363,605 2.5811 -5.08%
2017-04-13 0 4.530 4.520 4.530 4.110 4.580 19,825,680 86,515,157 4.3638 2.702 2.696 2.702 2.452 2.732 33,238,096 2.6029 9.16%
2017-04-12 0 4.150 4.110 4.150 4.010 4.190 5,793,000 24,066,520 4.1544 2.475 2.452 2.475 2.392 2.499 9,712,065 2.4780 1.72%
2017-04-11 0 4.080 4.060 4.080 4.040 4.170 3,247,000 13,257,903 4.0831 2.434 2.422 2.434 2.410 2.487 5,443,652 2.4355 -0.73%
2017-04-10 0 4.110 4.090 4.110 4.070 4.190 5,269,400 21,800,378 4.1372 2.452 2.440 2.452 2.428 2.499 8,834,240 2.4677 1.23%
2017-04-07 0 4.060 4.060 4.070 4.020 4.230 6,719,000 27,710,996 4.1243 2.422 2.422 2.428 2.398 2.523 11,264,520 2.4600 -2.87%
2017-04-06 0 4.180 4.180 4.200 4.120 4.320 7,388,000 31,032,049 4.2003 2.493 2.493 2.505 2.457 2.577 12,386,110 2.5054 -0.48%
2017-04-05 0 4.200 4.180 4.200 3.990 4.200 7,947,000 32,707,529 4.1157 2.505 2.493 2.505 2.380 2.505 13,323,283 2.4549 2.94%
2017-04-03 0 4.080 4.050 4.080 4.010 4.140 3,386,047 13,667,619 4.0365 2.434 2.416 2.434 2.392 2.469 5,676,766 2.4076 -0.49%
2017-03-31 0 4.100 4.090 4.100 3.800 4.150 7,942,900 31,643,930 3.9839 2.446 2.440 2.446 2.267 2.475 13,316,409 2.3763 7.61%
2017-03-30 0 3.810 3.810 3.820 3.800 3.970 5,968,000 22,928,878 3.8420 2.273 2.273 2.279 2.267 2.368 10,005,455 2.2916 -3.30%
2017-03-29 0 3.940 3.940 3.950 3.900 4.050 4,881,000 19,292,820 3.9526 2.350 2.350 2.356 2.326 2.416 8,183,081 2.3576 -1.25%
2017-03-28 0 3.990 3.990 4.000 3.900 4.090 10,714,000 42,727,535 3.9880 2.380 2.380 2.386 2.326 2.440 17,962,206 2.3787 -0.99%
2017-03-27 0 4.030 4.010 4.030 4.000 4.340 13,343,500 55,036,594 4.1246 2.404 2.392 2.404 2.386 2.589 22,370,609 2.4602 -6.06%
2017-03-24 0 4.290 4.290 4.300 4.190 4.380 7,394,000 31,567,245 4.2693 2.559 2.559 2.565 2.499 2.613 12,396,169 2.5465 0.94%
2017-03-23 0 4.250 4.250 4.260 4.100 4.390 12,321,000 52,711,390 4.2782 2.535 2.535 2.541 2.446 2.619 20,656,370 2.5518 -0.23%
2017-03-22 0 4.260 4.260 4.270 4.060 4.410 22,991,000 97,562,590 4.2435 2.541 2.541 2.547 2.422 2.630 38,544,809 2.5311 -3.40%
2017-03-21 0 4.410 4.400 4.410 4.020 4.460 20,799,500 89,823,220 4.3185 2.630 2.624 2.630 2.398 2.660 34,870,722 2.5759 9.98%
2017-03-20 0 4.010 4.000 4.010 3.820 4.140 23,131,644 92,443,749 3.9964 2.392 2.386 2.392 2.279 2.469 38,780,601 2.3838 -3.37%
2017-03-17 0 4.150 4.060 4.150 4.000 4.480 16,608,500 70,343,130 4.2354 2.475 2.422 2.475 2.386 2.672 27,844,438 2.5263 -7.37%
2017-03-16 0 4.480 4.450 4.480 4.280 4.480 19,632,500 85,881,445 4.3745 2.672 2.654 2.672 2.553 2.672 32,914,226 2.6093 6.92%
2017-03-15 0 4.190 4.180 4.190 3.740 4.210 15,482,000 62,079,400 4.0098 2.499 2.493 2.499 2.231 2.511 25,955,841 2.3917 10.85%
2017-03-14 0 3.780 3.780 3.790 3.740 4.020 9,610,500 36,963,465 3.8462 2.255 2.255 2.261 2.231 2.398 16,112,170 2.2941 -4.06%
2017-03-13 0 3.940 3.930 3.940 3.590 4.000 18,601,000 72,109,680 3.8767 2.350 2.344 2.350 2.141 2.386 31,184,898 2.3123 8.54%
2017-03-10 0 3.630 3.620 3.630 3.170 3.640 20,037,000 69,138,540 3.4505 2.165 2.159 2.165 1.891 2.171 33,592,377 2.0582 16.72%
2017-03-09 0 3.110 3.110 3.140 3.050 3.210 6,099,000 19,142,390 3.1386 1.855 1.855 1.873 1.819 1.915 10,225,079 1.8721 -1.27%
2017-03-08 0 3.150 3.140 3.150 2.970 3.150 6,457,000 19,824,490 3.0702 1.879 1.873 1.879 1.772 1.879 10,825,272 1.8313 5.00%
2017-03-07 0 3.000 2.990 3.000 2.780 3.000 4,994,000 14,705,490 2.9446 1.789 1.783 1.789 1.658 1.789 8,372,527 1.7564 6.76%
2017-03-06 0 2.810 2.810 2.820 2.770 2.850 756,000 2,128,340 2.8153 1.676 1.676 1.682 1.652 1.700 1,267,447 1.6792 0.36%
2017-03-03 0 2.800 2.790 2.800 2.770 2.870 865,400 2,422,852 2.7997 1.670 1.664 1.670 1.652 1.712 1,450,858 1.6699 -2.10%
2017-03-02 0 2.860 2.840 2.860 2.850 2.880 815,000 2,335,710 2.8659 1.706 1.694 1.706 1.700 1.718 1,366,362 1.7094 0.35%
2017-03-01 0 2.850 2.850 2.860 2.830 2.900 1,091,000 3,111,440 2.8519 1.700 1.700 1.706 1.688 1.730 1,829,080 1.7011 -1.04%
2017-02-28 0 2.880 2.860 2.880 2.830 2.900 907,000 2,606,350 2.8736 1.718 1.706 1.718 1.688 1.730 1,520,601 1.7140 1.77%
2017-02-27 0 2.830 2.830 2.840 2.810 2.890 479,000 1,360,380 2.8400 1.688 1.688 1.694 1.676 1.724 803,052 1.6940 -1.74%
2017-02-24 0 2.880 2.870 2.880 2.810 2.920 2,797,000 8,029,865 2.8709 1.718 1.712 1.718 1.676 1.742 4,689,219 1.7124 0.35%
2017-02-23 0 2.870 2.840 2.870 2.820 2.890 753,291 2,144,549 2.8469 1.712 1.694 1.712 1.682 1.724 1,262,905 1.6981 0.35%
2017-02-22 0 2.860 2.850 2.860 2.750 2.900 3,393,507 9,715,094 2.8628 1.706 1.700 1.706 1.640 1.730 5,689,273 1.7076 3.25%
2017-02-21 0 2.770 2.770 2.780 2.760 2.810 968,000 2,694,250 2.7833 1.652 1.652 1.658 1.646 1.676 1,622,869 1.6602 -0.72%
2017-02-20 0 2.790 2.790 2.810 2.770 2.820 987,500 2,754,740 2.7896 1.664 1.664 1.676 1.652 1.682 1,655,561 1.6639 -0.36%
2017-02-17 0 2.800 2.770 2.800 2.770 2.850 877,750 2,461,220 2.8040 1.670 1.652 1.670 1.652 1.700 1,471,563 1.6725 -1.06%
2017-02-16 0 2.830 2.810 2.830 2.810 2.900 1,344,500 3,815,535 2.8379 1.688 1.676 1.688 1.676 1.730 2,254,078 1.6927 -1.74%
2017-02-15 0 2.880 2.870 2.880 2.830 2.900 1,587,250 4,546,610 2.8645 1.718 1.712 1.718 1.688 1.730 2,661,052 1.7086 2.49%
2017-02-14 0 2.810 2.800 2.810 2.790 2.860 915,000 2,574,510 2.8137 1.676 1.670 1.676 1.664 1.706 1,534,013 1.6783 -1.75%
2017-02-13 0 2.860 2.830 2.860 2.790 2.860 843,000 2,379,435 2.8226 1.706 1.688 1.706 1.664 1.706 1,413,304 1.6836 1.42%
2017-02-10 0 2.820 2.790 2.820 2.790 2.870 1,497,000 4,217,985 2.8176 1.682 1.664 1.682 1.664 1.712 2,509,746 1.6806 -0.70%
2017-02-09 0 2.840 2.840 2.850 2.810 2.880 1,883,000 5,345,510 2.8388 1.694 1.694 1.700 1.676 1.718 3,156,882 1.6933 -1.39%
2017-02-08 0 2.880 2.870 2.880 2.720 2.880 2,689,000 7,661,110 2.8491 1.718 1.712 1.718 1.622 1.718 4,508,155 1.6994 5.88%
2017-02-07 0 2.720 2.720 2.740 2.710 2.750 1,557,000 4,242,130 2.7246 1.622 1.622 1.634 1.616 1.640 2,610,337 1.6251 0.00%
2017-02-06 0 2.720 2.700 2.720 2.640 2.720 732,000 1,967,600 2.6880 1.622 1.610 1.622 1.575 1.622 1,227,211 1.6033 0.37%
2017-02-03 0 2.710 2.710 2.720 2.630 2.710 1,043,400 2,788,230 2.6723 1.616 1.616 1.622 1.569 1.616 1,749,278 1.5939 1.88%
2017-02-02 0 2.660 2.620 2.660 2.610 2.670 435,000 1,152,830 2.6502 1.587 1.563 1.587 1.557 1.593 729,285 1.5808 -0.37%
2017-02-01 0 2.670 2.650 2.670 2.540 2.670 542,000 1,415,500 2.6116 1.593 1.581 1.593 1.515 1.593 908,672 1.5578 2.69%
2017-01-27 0 2.600 2.600 2.630 2.590 2.630 98,000 255,290 2.6050 1.551 1.551 1.569 1.545 1.569 164,299 1.5538 0.00%
2017-01-26 0 2.600 2.600 2.620 2.570 2.630 687,000 1,789,710 2.6051 1.551 1.551 1.563 1.533 1.569 1,151,767 1.5539 1.17%
2017-01-25 0 2.570 2.570 2.580 2.560 2.640 1,510,000 3,893,985 2.5788 1.533 1.533 1.539 1.527 1.575 2,531,541 1.5382 -2.65%
2017-01-24 0 2.640 2.630 2.640 2.610 2.660 2,216,000 5,839,400 2.6351 1.575 1.569 1.575 1.557 1.587 3,715,162 1.5718 -0.75%
2017-01-23 0 2.660 2.650 2.660 2.640 2.690 855,000 2,278,255 2.6646 1.587 1.581 1.587 1.575 1.605 1,433,422 1.5894 0.76%
2017-01-20 0 2.640 2.640 2.650 2.610 2.650 1,141,100 3,007,293 2.6354 1.575 1.575 1.581 1.557 1.581 1,913,074 1.5720 0.00%
2017-01-19 0 2.640 2.640 2.650 2.620 2.700 1,421,000 3,774,100 2.6559 1.575 1.575 1.581 1.563 1.610 2,382,331 1.5842 -2.94%
2017-01-18 0 2.720 2.700 2.720 2.640 2.750 930,000 2,535,735 2.7266 1.622 1.610 1.622 1.575 1.640 1,559,161 1.6263 2.64%
2017-01-17 0 2.650 2.650 2.670 2.650 2.710 495,287 1,322,301 2.6698 1.581 1.581 1.593 1.581 1.616 830,357 1.5924 -1.12%
2017-01-16 0 2.680 2.660 2.670 2.630 2.760 457,394 1,221,539 2.6706 1.599 1.587 1.593 1.569 1.646 766,829 1.5930 -1.11%
2017-01-13 0 2.710 2.710 2.720 2.670 2.750 972,395 2,635,030 2.7098 1.616 1.616 1.622 1.593 1.640 1,630,237 1.6163 -1.81%
2017-01-12 0 2.760 2.750 2.760 2.650 2.770 1,851,000 5,071,214 2.7397 1.646 1.640 1.646 1.581 1.652 3,103,234 1.6342 3.37%
2017-01-11 0 2.670 2.670 2.680 2.540 2.720 1,145,301 3,054,412 2.6669 1.593 1.593 1.599 1.515 1.622 1,920,117 1.5907 1.91%
2017-01-10 0 2.620 2.610 2.620 2.550 2.640 434,000 1,132,287 2.6090 1.563 1.557 1.563 1.521 1.575 727,609 1.5562 0.38%
2017-01-09 0 2.610 2.610 2.620 2.590 2.670 449,000 1,178,620 2.6250 1.557 1.557 1.563 1.545 1.593 752,756 1.5657 -0.76%
2017-01-06 0 2.630 2.630 2.650 2.610 2.670 650,663 1,716,778 2.6385 1.569 1.569 1.581 1.557 1.593 1,090,848 1.5738 1.15%
2017-01-05 0 2.600 2.600 2.610 2.550 2.620 947,400 2,454,180 2.5904 1.551 1.551 1.557 1.521 1.563 1,588,332 1.5451 0.78%
2017-01-04 0 2.580 2.550 2.580 2.480 2.610 1,283,000 3,328,174 2.5941 1.539 1.521 1.539 1.479 1.557 2,150,972 1.5473 1.18%
2017-01-03 0 2.550 2.550 2.570 2.510 2.580 314,800 804,363 2.5552 1.521 1.521 1.533 1.497 1.539 527,768 1.5241 0.79%
2016-12-30 0 2.530 2.520 2.540 2.490 2.560 539,500 1,358,690 2.5184 1.509 1.503 1.515 1.485 1.527 904,481 1.5022 0.40%
2016-12-29 0 2.520 2.520 2.530 2.490 2.540 191,169 481,747 2.5200 1.503 1.503 1.509 1.485 1.515 320,498 1.5031 0.00%
2016-12-28 0 2.520 2.500 2.520 2.490 2.520 244,250 611,355 2.5030 1.503 1.491 1.503 1.485 1.503 409,489 1.4930 0.80%
2016-12-23 0 2.500 2.500 2.520 2.490 2.530 572,132 1,435,624 2.5093 1.491 1.491 1.503 1.485 1.509 959,189 1.4967 -0.40%
2016-12-22 0 2.510 2.500 2.510 2.500 2.620 255,000 644,280 2.5266 1.497 1.491 1.497 1.491 1.563 427,512 1.5070 -0.79%
2016-12-21 0 2.530 2.530 2.540 2.520 2.610 924,000 2,362,825 2.5572 1.509 1.509 1.515 1.503 1.557 1,549,102 1.5253 -0.78%
2016-12-20 0 2.550 2.540 2.550 2.530 2.610 959,000 2,459,940 2.5651 1.521 1.515 1.521 1.509 1.557 1,607,780 1.5300 -1.16%
2016-12-19 0 2.580 2.580 2.590 2.560 2.680 1,399,000 3,632,995 2.5969 1.539 1.539 1.545 1.527 1.599 2,345,448 1.5490 -4.44%
2016-12-16 0 2.700 2.690 2.700 2.560 2.700 1,109,067 2,937,702 2.6488 1.610 1.605 1.610 1.527 1.610 1,859,370 1.5799 4.25%
2016-12-15 0 2.590 2.570 2.590 2.560 2.640 715,000 1,859,665 2.6009 1.545 1.533 1.545 1.527 1.575 1,198,710 1.5514 -1.15%
2016-12-14 0 2.620 2.620 2.640 2.610 2.720 1,256,111 3,320,008 2.6431 1.563 1.563 1.575 1.557 1.622 2,105,892 1.5765 -2.60%
2016-12-13 0 2.690 2.680 2.690 2.670 2.740 830,000 2,241,870 2.7010 1.605 1.599 1.605 1.593 1.634 1,391,509 1.6111 0.37%
2016-12-12 0 2.680 2.680 2.690 2.650 2.810 1,544,000 4,210,910 2.7273 1.599 1.599 1.605 1.581 1.676 2,588,543 1.6267 -4.29%
2016-12-09 0 2.800 2.800 2.820 2.790 2.870 825,000 2,324,894 2.8181 1.670 1.670 1.682 1.664 1.712 1,383,127 1.6809 -2.10%
2016-12-08 0 2.860 2.820 2.860 2.820 2.900 468,989 1,338,883 2.8548 1.706 1.682 1.706 1.682 1.730 786,268 1.7028 -0.69%
2016-12-07 0 2.880 2.880 2.890 2.810 2.890 1,492,001 4,259,712 2.8550 1.718 1.718 1.724 1.676 1.724 2,501,365 1.7030 1.05%
2016-12-06 0 2.850 2.850 2.860 2.820 2.890 1,055,000 3,017,980 2.8606 1.700 1.700 1.706 1.682 1.724 1,768,726 1.7063 0.71%
2016-12-05 0 2.830 2.830 2.840 2.820 2.870 1,055,000 2,994,340 2.8382 1.688 1.688 1.694 1.682 1.712 1,768,726 1.6929 1.07%
2016-12-02 0 2.800 2.800 2.830 2.790 2.860 1,109,043 3,140,310 2.8315 1.670 1.670 1.688 1.664 1.706 1,859,330 1.6889 -2.10%
2016-12-01 0 2.860 2.860 2.870 2.860 2.930 676,000 1,947,140 2.8804 1.706 1.706 1.712 1.706 1.748 1,133,326 1.7181 -1.04%
2016-11-30 0 2.890 2.890 2.910 2.850 2.950 1,238,475 3,578,927 2.8898 1.724 1.724 1.736 1.700 1.760 2,076,325 1.7237 -1.03%
2016-11-29 0 2.920 2.910 2.920 2.890 2.960 1,247,476 3,653,585 2.9288 1.742 1.736 1.742 1.724 1.766 2,091,415 1.7469 0.34%
2016-11-28 0 2.910 2.910 2.930 2.850 2.950 1,362,500 3,984,240 2.9242 1.736 1.736 1.748 1.700 1.760 2,284,255 1.7442 2.46%
2016-11-25 0 2.840 2.840 2.850 2.820 2.880 592,000 1,687,000 2.8497 1.694 1.694 1.700 1.682 1.718 992,498 1.6998 -0.70%
2016-11-24 0 2.860 2.860 2.870 2.840 2.910 646,400 1,856,508 2.8721 1.706 1.706 1.712 1.694 1.736 1,083,701 1.7131 -1.38%
2016-11-23 0 2.900 2.880 2.900 2.860 2.910 1,108,000 3,195,540 2.8841 1.730 1.718 1.730 1.706 1.736 1,857,581 1.7203 -0.68%
2016-11-22 0 2.920 2.910 2.920 2.830 2.920 2,146,000 6,201,475 2.8898 1.742 1.736 1.742 1.688 1.742 3,597,806 1.7237 1.39%
2016-11-21 0 2.880 2.850 2.880 2.840 2.940 1,224,000 3,510,670 2.8682 1.718 1.700 1.718 1.694 1.754 2,052,057 1.7108 -3.03%
2016-11-18 0 2.970 2.960 2.970 2.870 2.970 1,802,000 5,297,130 2.9396 1.772 1.766 1.772 1.712 1.772 3,021,084 1.7534 2.06%
2016-11-17 0 2.910 2.890 2.910 2.760 2.920 2,930,000 8,455,790 2.8859 1.736 1.724 1.736 1.646 1.742 4,912,196 1.7214 3.93%
2016-11-16 0 2.800 2.790 2.800 2.780 2.970 6,362,000 18,192,530 2.8596 1.670 1.664 1.670 1.658 1.772 10,666,003 1.7057 -8.20%
2016-11-15 0 3.050 3.030 3.050 2.930 3.150 4,484,510 13,796,195 3.0764 1.819 1.807 1.819 1.748 1.879 7,518,359 1.8350 -1.93%
2016-11-14 0 3.110 3.080 3.110 3.010 3.170 3,232,000 10,019,900 3.1002 1.855 1.837 1.855 1.795 1.891 5,418,504 1.8492 0.32%
2016-11-11 0 3.100 3.080 3.100 2.900 3.140 4,755,000 14,496,910 3.0488 1.849 1.837 1.849 1.730 1.873 7,971,840 1.8185 4.38%
2016-11-10 0 2.970 2.970 2.980 2.860 2.980 4,095,000 11,967,520 2.9225 1.772 1.772 1.777 1.706 1.777 6,865,338 1.7432 5.32%
2016-11-09 0 2.820 2.810 2.820 2.700 2.880 2,247,000 6,275,490 2.7928 1.682 1.676 1.682 1.610 1.718 3,767,134 1.6659 -1.74%
2016-11-08 0 2.870 2.850 2.870 2.840 2.910 4,069,000 11,644,520 2.8618 1.712 1.700 1.712 1.694 1.736 6,821,749 1.7070 1.06%
2016-11-07 0 2.840 2.840 2.880 2.810 2.880 2,780,000 7,915,370 2.8473 1.694 1.694 1.718 1.676 1.718 4,660,718 1.6983 0.00%
2016-11-04 0 2.840 2.820 2.840 2.780 2.920 5,400,000 15,458,231 2.8626 1.694 1.682 1.694 1.658 1.742 9,053,193 1.7075 -0.70%
2016-11-03 0 2.860 2.840 2.860 2.770 2.880 4,717,000 13,417,219 2.8444 1.706 1.694 1.706 1.652 1.718 7,908,132 1.6966 2.14%
2016-11-02 0 2.800 2.790 2.800 2.790 2.880 2,765,000 7,809,554 2.8244 1.670 1.664 1.670 1.664 1.718 4,635,570 1.6847 -3.11%
2016-11-01 0 2.890 2.860 2.890 2.850 2.940 3,020,000 8,784,950 2.9089 1.724 1.706 1.724 1.700 1.754 5,063,082 1.7351 1.40%
2016-10-31 0 2.850 2.840 2.850 2.750 2.880 4,426,000 12,552,180 2.8360 1.700 1.694 1.700 1.640 1.718 7,420,266 1.6916 1.06%
2016-10-28 0 2.820 2.800 2.820 2.780 2.980 3,223,000 9,235,955 2.8656 1.682 1.670 1.682 1.658 1.777 5,403,415 1.7093 -4.08%
2016-10-27 0 2.940 2.930 2.940 2.840 2.950 5,165,000 14,960,153 2.8964 1.754 1.748 1.754 1.694 1.760 8,659,212 1.7277 3.16%
2016-10-26 0 2.850 2.820 2.850 2.800 2.870 3,762,000 10,626,440 2.8247 1.700 1.682 1.700 1.670 1.712 6,307,058 1.6848 -0.35%
2016-10-25 0 2.860 2.850 2.860 2.770 2.860 6,719,000 18,872,480 2.8088 1.706 1.700 1.706 1.652 1.706 11,264,520 1.6754 3.62%
2016-10-24 0 2.760 2.750 2.760 2.660 2.770 9,785,000 26,510,472 2.7093 1.646 1.640 1.646 1.587 1.652 16,404,722 1.6160 5.34%
2016-10-20 0 2.620 2.600 2.620 2.580 2.660 4,250,000 11,148,485 2.6232 1.563 1.551 1.563 1.539 1.587 7,125,199 1.5647 1.55%
2016-10-19 0 2.580 2.570 2.580 2.540 2.630 5,637,000 14,528,550 2.5774 1.539 1.533 1.539 1.515 1.569 9,450,528 1.5373 1.18%
2016-10-18 0 2.550 2.530 2.550 2.500 2.560 4,409,000 11,158,122 2.5308 1.521 1.509 1.521 1.491 1.527 7,391,765 1.5095 1.19%
2016-10-17 0 2.520 2.490 2.520 2.420 2.550 3,866,200 9,698,654 2.5086 1.503 1.485 1.503 1.443 1.521 6,481,751 1.4963 1.61%
2016-10-14 0 2.480 2.470 2.480 2.450 2.510 1,038,000 2,564,290 2.4704 1.479 1.473 1.479 1.461 1.497 1,740,225 1.4735 0.00%
2016-10-13 0 2.480 2.460 2.480 2.430 2.510 7,994,500 19,805,955 2.4774 1.479 1.467 1.479 1.449 1.497 13,402,918 1.4777 3.33%
2016-10-12 0 2.400 2.390 2.400 2.380 2.450 2,669,000 6,410,060 2.4017 1.432 1.426 1.432 1.420 1.461 4,474,625 1.4325 -0.83%
2016-10-11 0 2.420 2.420 2.430 2.410 2.510 2,735,000 6,691,785 2.4467 1.443 1.443 1.449 1.438 1.497 4,585,275 1.4594 -2.81%
2016-10-07 0 2.490 2.480 2.490 2.470 2.530 2,227,000 5,548,105 2.4913 1.485 1.479 1.485 1.473 1.509 3,733,604 1.4860 0.00%
2016-10-06 0 2.490 2.470 2.490 2.450 2.510 1,312,000 3,249,060 2.4764 1.485 1.473 1.485 1.461 1.497 2,199,591 1.4771 0.81%
2016-10-05 0 2.470 2.460 2.470 2.450 2.520 1,568,000 3,884,658 2.4775 1.473 1.467 1.473 1.461 1.503 2,628,779 1.4777 -0.40%
2016-10-04 0 2.480 2.460 2.480 2.450 2.510 568,000 1,406,240 2.4758 1.479 1.467 1.479 1.461 1.497 952,262 1.4767 -0.40%
2016-10-03 0 2.490 2.470 2.490 2.460 2.560 274,000 683,770 2.4955 1.485 1.473 1.485 1.467 1.527 459,366 1.4885 -0.40%
2016-09-30 0 2.500 2.490 2.500 2.480 2.520 1,564,000 3,905,970 2.4974 1.491 1.485 1.491 1.479 1.503 2,622,073 1.4896 -0.79%
2016-09-29 0 2.520 2.510 2.520 2.500 2.550 1,450,000 3,664,405 2.5272 1.503 1.497 1.503 1.491 1.521 2,430,950 1.5074 0.80%
2016-09-28 0 2.500 2.490 2.500 2.460 2.530 1,233,000 3,065,780 2.4864 1.491 1.485 1.491 1.467 1.509 2,067,146 1.4831 0.00%
2016-09-27 0 2.500 2.490 2.500 2.450 2.530 2,316,000 5,779,920 2.4956 1.491 1.485 1.491 1.461 1.509 3,882,814 1.4886 2.04%
2016-09-26 0 2.450 2.450 2.470 2.450 2.530 1,662,000 4,134,180 2.4875 1.461 1.461 1.473 1.461 1.509 2,786,372 1.4837 -2.39%
2016-09-23 0 2.510 2.490 2.510 2.490 2.530 1,883,000 4,719,950 2.5066 1.497 1.485 1.497 1.485 1.509 3,156,882 1.4951 0.00%
2016-09-22 0 2.510 2.500 2.510 2.470 2.540 2,140,000 5,383,190 2.5155 1.497 1.491 1.497 1.473 1.515 3,587,747 1.5004 1.21%
2016-09-21 0 2.480 2.480 2.490 2.420 2.510 5,283,000 13,057,555 2.4716 1.479 1.479 1.485 1.443 1.497 8,857,041 1.4743 1.22%
2016-09-20 0 2.450 2.440 2.450 2.410 2.460 1,990,000 4,856,670 2.4405 1.461 1.455 1.461 1.438 1.467 3,336,269 1.4557 0.82%
2016-09-19 0 2.430 2.420 2.440 2.390 2.450 2,972,000 7,214,475 2.4275 1.449 1.443 1.455 1.426 1.461 4,982,609 1.4479 2.10%
2016-09-15 0 2.380 2.380 2.390 2.340 2.420 1,604,000 3,830,200 2.3879 1.420 1.420 1.426 1.396 1.443 2,689,134 1.4243 -0.42%
2016-09-14 0 2.390 2.370 2.390 2.370 2.420 881,000 2,103,050 2.3871 1.426 1.414 1.426 1.414 1.443 1,477,012 1.4239 -0.42%
2016-09-13 0 2.400 2.390 2.400 2.400 2.460 1,282,000 3,103,630 2.4209 1.432 1.426 1.432 1.432 1.467 2,149,295 1.4440 -0.83%
2016-09-12 0 2.420 2.410 2.420 2.400 2.490 2,155,000 5,261,590 2.4416 1.443 1.438 1.443 1.432 1.485 3,612,895 1.4563 -4.72%
2016-09-09 0 2.540 2.530 2.540 2.510 2.570 5,661,000 14,398,870 2.5435 1.515 1.509 1.515 1.497 1.533 9,490,764 1.5171 0.79%
2016-09-08 0 2.520 2.520 2.530 2.490 2.540 2,597,000 6,544,945 2.5202 1.503 1.503 1.509 1.485 1.515 4,353,915 1.5032 -0.40%
2016-09-07 0 2.530 2.520 2.530 2.500 2.550 2,473,000 6,253,270 2.5286 1.509 1.503 1.509 1.491 1.521 4,146,027 1.5083 0.80%
2016-09-06 0 2.510 2.500 2.510 2.480 2.520 2,592,000 6,489,280 2.5036 1.497 1.491 1.497 1.479 1.503 4,345,533 1.4933 0.40%
2016-09-05 0 2.500 2.480 2.500 2.470 2.610 5,015,000 12,705,708 2.5335 1.491 1.479 1.491 1.473 1.557 8,407,734 1.5112 0.00%
2016-09-02 0 2.500 2.490 2.500 2.450 2.530 9,414,400 23,411,158 2.4867 1.491 1.485 1.491 1.461 1.509 15,783,404 1.4833 2.04%
2016-09-01 0 2.450 2.450 2.460 2.430 2.480 1,780,000 4,377,450 2.4592 1.461 1.461 1.467 1.449 1.479 2,984,201 1.4669 0.00%
2016-08-31 0 2.450 2.430 2.450 2.430 2.470 2,692,400 6,585,201 2.4458 1.461 1.449 1.461 1.449 1.473 4,513,855 1.4589 0.41%
2016-08-30 0 2.440 2.440 2.450 2.440 2.480 1,570,750 3,855,787 2.4547 1.455 1.455 1.461 1.455 1.479 2,633,390 1.4642 -0.81%
2016-08-29 0 2.460 2.450 2.460 2.420 2.460 2,331,000 5,701,070 2.4458 1.467 1.461 1.467 1.443 1.467 3,907,962 1.4588 0.82%
2016-08-26 0 2.440 2.420 2.440 2.410 2.460 551,000 1,336,400 2.4254 1.455 1.443 1.455 1.438 1.467 923,761 1.4467 0.41%
2016-08-25 0 2.430 2.410 2.430 2.390 2.470 3,294,498 7,979,855 2.4222 1.449 1.438 1.449 1.426 1.473 5,523,283 1.4448 -1.22%
2016-08-24 0 2.460 2.450 2.460 2.420 2.520 2,285,000 5,588,078 2.4455 1.467 1.461 1.467 1.443 1.503 3,830,842 1.4587 -0.81%
2016-08-23 0 2.480 2.470 2.480 2.470 2.510 1,331,000 3,302,065 2.4809 1.479 1.473 1.479 1.473 1.497 2,231,445 1.4798 -0.80%
2016-08-22 0 2.500 2.490 2.500 2.480 2.560 4,062,000 10,198,740 2.5108 1.491 1.485 1.491 1.479 1.527 6,810,013 1.4976 -0.40%
2016-08-19 0 2.510 2.500 2.510 2.480 2.540 2,502,500 6,254,580 2.4993 1.497 1.491 1.497 1.479 1.515 4,195,485 1.4908 0.40%
2016-08-18 0 2.500 2.490 2.500 2.490 2.530 2,608,000 6,532,470 2.5048 1.491 1.485 1.491 1.485 1.509 4,372,357 1.4940 0.81%
2016-08-17 0 2.480 2.460 2.480 2.470 2.510 2,225,000 5,539,020 2.4894 1.479 1.467 1.479 1.473 1.497 3,730,251 1.4849 -0.40%
2016-08-16 0 2.490 2.480 2.490 2.460 2.530 5,156,856 12,880,573 2.4978 1.485 1.479 1.485 1.467 1.509 8,645,558 1.4898 0.00%
2016-08-15 0 2.490 2.480 2.490 2.450 2.500 3,458,500 8,591,630 2.4842 1.485 1.479 1.485 1.461 1.491 5,798,235 1.4818 2.05%
2016-08-12 0 2.440 2.440 2.450 2.400 2.450 2,664,000 6,451,600 2.4218 1.455 1.455 1.461 1.432 1.461 4,466,242 1.4445 1.67%
2016-08-11 0 2.400 2.390 2.400 2.390 2.460 1,642,500 3,958,375 2.4100 1.432 1.426 1.432 1.426 1.467 2,753,680 1.4375 -2.04%
2016-08-10 0 2.450 2.430 2.450 2.400 2.510 6,076,000 14,961,440 2.4624 1.461 1.449 1.461 1.432 1.497 10,186,519 1.4687 2.08%
2016-08-09 0 2.400 2.400 2.410 2.340 2.460 9,932,000 23,922,090 2.4086 1.432 1.432 1.438 1.396 1.467 16,651,170 1.4367 3.00%
2016-08-08 0 2.330 2.320 2.330 2.300 2.350 4,477,600 10,424,102 2.3281 1.390 1.384 1.390 1.372 1.402 7,506,774 1.3886 1.30%
2016-08-05 0 2.300 2.290 2.300 2.270 2.320 1,979,000 4,546,390 2.2973 1.372 1.366 1.372 1.354 1.384 3,317,828 1.3703 1.77%
2016-08-04 0 2.260 2.250 2.260 2.240 2.270 1,540,500 3,477,425 2.2573 1.348 1.342 1.348 1.336 1.354 2,582,675 1.3464 0.89%
2016-08-03 0 2.240 2.240 2.250 2.220 2.270 2,996,500 6,725,100 2.2443 1.336 1.336 1.342 1.324 1.354 5,023,684 1.3387 0.00%
2016-08-01 0 2.240 2.230 2.240 2.230 2.260 1,113,500 2,502,130 2.2471 1.336 1.330 1.336 1.330 1.348 1,866,802 1.3403 0.90%
2016-07-29 0 2.220 2.220 2.230 2.220 2.250 751,000 1,674,700 2.2300 1.324 1.324 1.330 1.324 1.342 1,259,064 1.3301 -0.45%
2016-07-28 0 2.230 2.230 2.240 2.220 2.280 4,971,655 11,117,077 2.2361 1.330 1.330 1.336 1.324 1.360 8,335,066 1.3338 -2.19%
2016-07-27 0 2.280 2.270 2.280 2.270 2.310 1,372,000 3,141,080 2.2894 1.360 1.354 1.360 1.354 1.378 2,300,182 1.3656 -0.87%
2016-07-26 0 2.300 2.290 2.300 2.270 2.310 735,000 1,689,770 2.2990 1.372 1.366 1.372 1.354 1.378 1,232,240 1.3713 0.88%
2016-07-25 0 2.280 2.270 2.280 2.230 2.340 3,496,000 7,941,790 2.2717 1.360 1.354 1.360 1.330 1.396 5,861,104 1.3550 -1.30%
2016-07-22 0 2.310 2.310 2.320 2.300 2.350 1,389,000 3,226,250 2.3227 1.378 1.378 1.384 1.372 1.402 2,328,683 1.3854 -1.28%
2016-07-21 0 2.340 2.340 2.350 2.320 2.370 1,297,295 3,042,824 2.3455 1.396 1.396 1.402 1.384 1.414 2,174,938 1.3990 0.86%
2016-07-20 0 2.320 2.310 2.330 2.310 2.360 1,071,000 2,497,784 2.3322 1.384 1.378 1.390 1.378 1.408 1,795,550 1.3911 -0.43%
2016-07-19 0 2.330 2.330 2.340 2.330 2.360 590,000 1,382,210 2.3427 1.390 1.390 1.396 1.390 1.408 989,145 1.3974 -0.85%
2016-07-18 0 2.350 2.340 2.360 2.320 2.370 517,250 1,216,199 2.3513 1.402 1.396 1.408 1.384 1.414 867,179 1.4025 -0.42%
2016-07-15 0 2.360 2.360 2.380 2.330 2.420 2,538,700 6,000,820 2.3637 1.408 1.408 1.420 1.390 1.443 4,256,174 1.4099 1.72%
2016-07-14 0 2.320 2.300 2.330 2.270 2.360 1,368,900 3,172,133 2.3173 1.384 1.372 1.390 1.354 1.408 2,294,985 1.3822 -1.28%
2016-07-13 0 2.350 2.330 2.350 2.320 2.360 2,145,000 5,041,090 2.3502 1.402 1.390 1.402 1.384 1.408 3,596,130 1.4018 0.86%
2016-07-12 0 2.330 2.320 2.330 2.300 2.340 793,000 1,838,760 2.3187 1.390 1.384 1.390 1.372 1.396 1,329,478 1.3831 0.87%
2016-07-11 0 2.310 2.300 2.310 2.280 2.340 811,000 1,875,840 2.3130 1.378 1.372 1.378 1.360 1.396 1,359,656 1.3796 1.32%
2016-07-08 0 2.280 2.260 2.280 2.260 2.290 346,000 786,470 2.2730 1.360 1.348 1.360 1.348 1.366 580,075 1.3558 0.44%
2016-07-07 0 2.270 2.270 2.290 2.230 2.300 568,000 1,294,180 2.2785 1.354 1.354 1.366 1.330 1.372 952,262 1.3591 -0.87%
2016-07-06 0 2.290 2.270 2.300 2.270 2.330 782,000 1,782,217 2.2790 1.366 1.354 1.372 1.354 1.390 1,311,037 1.3594 -0.43%
2016-07-05 0 2.300 2.280 2.300 2.280 2.320 856,000 1,967,330 2.2983 1.372 1.360 1.372 1.360 1.384 1,435,099 1.3709 -0.43%
2016-07-04 0 2.310 2.300 2.320 2.290 2.350 2,817,000 6,499,675 2.3073 1.378 1.372 1.384 1.366 1.402 4,722,749 1.3762 1.76%
2016-06-30 0 2.270 2.270 2.300 2.260 2.350 2,007,000 4,630,495 2.3072 1.354 1.354 1.372 1.348 1.402 3,364,770 1.3762 0.00%
2016-06-29 0 2.270 2.260 2.270 2.230 2.300 643,000 1,458,435 2.2682 1.354 1.348 1.354 1.330 1.372 1,078,001 1.3529 0.89%
2016-06-28 0 2.250 2.240 2.250 2.220 2.260 611,000 1,369,640 2.2416 1.342 1.336 1.342 1.324 1.348 1,024,352 1.3371 0.45%
2016-06-27 0 2.240 2.240 2.260 2.220 2.260 606,000 1,353,780 2.2340 1.336 1.336 1.348 1.324 1.348 1,015,969 1.3325 0.00%
2016-06-24 0 2.240 2.230 2.260 2.210 2.300 934,000 2,095,025 2.2431 1.336 1.330 1.348 1.318 1.372 1,565,867 1.3379 -2.18%
2016-06-23 0 2.290 2.290 2.310 2.260 2.330 767,000 1,759,730 2.2943 1.366 1.366 1.378 1.348 1.390 1,285,889 1.3685 -0.87%
2016-06-22 0 2.310 2.300 2.310 2.290 2.330 551,000 1,276,025 2.3158 1.378 1.372 1.378 1.366 1.390 923,761 1.3813 0.43%
2016-06-21 0 2.300 2.290 2.300 2.290 2.310 520,000 1,193,355 2.2949 1.372 1.366 1.372 1.366 1.378 871,789 1.3689 0.88%
2016-06-20 0 2.280 2.270 2.280 2.250 2.300 92,000 208,700 2.2685 1.360 1.354 1.360 1.342 1.372 154,240 1.3531 0.00%
2016-06-17 0 2.280 2.250 2.290 2.230 2.320 714,000 1,623,180 2.2734 1.360 1.342 1.366 1.330 1.384 1,197,033 1.3560 2.70%
2016-06-16 0 2.220 2.220 2.230 2.220 2.290 966,336 2,178,982 2.2549 1.324 1.324 1.330 1.324 1.366 1,620,079 1.3450 -3.48%
2016-06-15 0 2.300 2.290 2.300 2.270 2.340 758,100 1,740,830 2.2963 1.372 1.366 1.372 1.354 1.396 1,270,968 1.3697 1.32%
2016-06-14 0 2.270 2.270 2.280 2.220 2.290 781,000 1,771,770 2.2686 1.354 1.354 1.360 1.324 1.366 1,309,360 1.3532 0.89%
2016-06-13 0 2.250 2.240 2.250 2.240 2.330 2,039,000 4,632,480 2.2719 1.342 1.336 1.342 1.336 1.390 3,418,419 1.3552 -4.26%
2016-06-10 0 2.350 2.350 2.360 2.350 2.390 285,851 675,732 2.3639 1.402 1.402 1.408 1.402 1.426 479,234 1.4100 -1.67%
2016-06-08 0 2.390 2.380 2.400 2.370 2.410 302,000 723,860 2.3969 1.426 1.420 1.432 1.414 1.438 506,308 1.4297 -2.45%
2016-06-07 0 2.450 2.440 2.460 2.390 2.480 731,000 1,777,190 2.4312 1.461 1.455 1.467 1.426 1.479 1,225,534 1.4501 2.08%
2016-06-06 0 2.400 2.380 2.410 2.380 2.410 142,000 340,790 2.3999 1.432 1.420 1.438 1.420 1.438 238,065 1.4315 0.00%
2016-06-03 0 2.400 2.390 2.410 2.400 2.430 310,042 746,541 2.4079 1.432 1.426 1.438 1.432 1.449 519,791 1.4362 -0.41%
2016-06-02 0 2.410 2.400 2.410 2.370 2.420 921,000 2,210,790 2.4004 1.438 1.432 1.438 1.414 1.443 1,544,072 1.4318 0.84%
2016-06-01 0 2.390 2.360 2.390 2.360 2.410 467,000 1,109,265 2.3753 1.426 1.408 1.426 1.408 1.438 782,934 1.4168 0.42%
2016-05-31 0 2.380 2.380 2.400 2.340 2.400 765,000 1,813,650 2.3708 1.420 1.420 1.432 1.396 1.432 1,282,536 1.4141 2.15%
2016-05-30 0 2.330 2.330 2.340 2.300 2.380 1,033,000 2,415,975 2.3388 1.390 1.390 1.396 1.372 1.420 1,731,842 1.3950 -2.10%
2016-05-27 0 2.380 2.360 2.380 2.350 2.390 823,000 1,949,830 2.3692 1.420 1.408 1.420 1.402 1.426 1,379,774 1.4132 0.00%
2016-05-26 0 2.380 2.350 2.380 2.340 2.390 447,000 1,059,640 2.3706 1.420 1.402 1.420 1.396 1.426 749,403 1.4140 0.00%
2016-05-25 0 2.380 2.360 2.380 2.360 2.430 557,000 1,323,645 2.3764 1.420 1.408 1.420 1.408 1.449 933,820 1.4175 0.00%
2016-05-24 0 2.380 2.370 2.380 2.330 2.380 415,017 977,500 2.3553 1.420 1.414 1.420 1.390 1.420 695,783 1.4049 0.00%
2016-05-23 0 2.380 2.350 2.380 2.350 2.390 371,186 878,809 2.3676 1.420 1.402 1.420 1.402 1.426 622,300 1.4122 0.00%
2016-05-20 0 2.380 2.350 2.380 2.310 2.380 3,835,000 9,047,930 2.3593 1.420 1.402 1.420 1.378 1.420 6,429,444 1.4073 1.71%
2016-05-19 0 2.340 2.340 2.350 2.330 2.380 808,000 1,896,230 2.3468 1.396 1.396 1.402 1.390 1.420 1,354,626 1.3998 -1.68%
2016-05-18 0 2.380 2.350 2.380 2.330 2.430 821,204 1,947,435 2.3714 1.420 1.402 1.420 1.390 1.449 1,376,763 1.4145 -1.24%
2016-05-17 0 2.410 2.410 2.420 2.400 2.430 896,500 2,161,180 2.4107 1.438 1.438 1.443 1.432 1.449 1,502,998 1.4379 0.84%
2016-05-16 0 2.390 2.390 2.410 2.340 2.450 799,203 1,917,421 2.3992 1.426 1.426 1.438 1.396 1.461 1,339,878 1.4310 0.42%
2016-05-13 0 2.380 2.370 2.380 2.370 2.410 531,000 1,266,120 2.3844 1.420 1.414 1.420 1.414 1.438 890,231 1.4222 -1.24%
2016-05-12 0 2.410 2.400 2.420 2.380 2.450 973,000 2,340,220 2.4052 1.438 1.432 1.443 1.420 1.461 1,631,251 1.4346 1.26%
2016-05-11 0 2.380 2.380 2.390 2.380 2.430 290,000 696,270 2.4009 1.420 1.420 1.426 1.420 1.449 486,190 1.4321 -0.83%
2016-05-10 0 2.400 2.370 2.400 2.360 2.410 483,000 1,148,295 2.3774 1.432 1.414 1.432 1.408 1.438 809,758 1.4181 -0.41%
2016-05-09 0 2.410 2.390 2.410 2.400 2.470 387,170 934,861 2.4146 1.438 1.426 1.438 1.432 1.473 649,097 1.4402 -0.41%
2016-05-06 0 2.420 2.410 2.420 2.410 2.500 1,000,000 2,442,190 2.4422 1.443 1.438 1.443 1.438 1.491 1,676,517 1.4567 -2.02%
2016-05-05 0 2.470 2.450 2.470 2.450 2.490 401,000 987,775 2.4633 1.473 1.461 1.473 1.461 1.485 672,283 1.4693 -1.20%
2016-05-04 0 2.500 2.470 2.500 2.460 2.510 576,750 1,437,132 2.4918 1.491 1.473 1.491 1.467 1.497 966,931 1.4863 0.00%
2016-05-03 0 2.500 2.490 2.500 2.450 2.520 554,000 1,376,870 2.4853 1.491 1.485 1.491 1.461 1.503 928,791 1.4824 0.81%
2016-04-29 0 2.480 2.470 2.480 2.460 2.500 224,750 554,580 2.4675 1.479 1.473 1.479 1.467 1.491 376,797 1.4718 -0.40%
2016-04-28 0 2.490 2.470 2.490 2.460 2.530 491,000 1,227,560 2.5001 1.485 1.473 1.485 1.467 1.509 823,170 1.4913 -0.40%
2016-04-27 0 2.500 2.490 2.500 2.500 2.520 434,000 1,087,130 2.5049 1.491 1.485 1.491 1.491 1.503 727,609 1.4941 0.40%
2016-04-26 0 2.490 2.470 2.490 2.440 2.580 1,612,000 3,996,200 2.4790 1.485 1.473 1.485 1.455 1.539 2,702,546 1.4787 0.00%
2016-04-25 0 2.490 2.480 2.490 2.470 2.550 1,585,000 3,968,510 2.5038 1.485 1.479 1.485 1.473 1.521 2,657,280 1.4934 -1.97%
2016-04-22 0 2.540 2.540 2.550 2.500 2.570 1,304,000 3,315,100 2.5423 1.515 1.515 1.521 1.491 1.533 2,186,179 1.5164 -1.55%
2016-04-21 0 2.580 2.570 2.580 2.560 2.640 1,727,000 4,486,700 2.5980 1.539 1.533 1.539 1.527 1.575 2,895,345 1.5496 -1.90%
2016-04-20 0 2.630 2.610 2.630 2.570 2.670 818,000 2,141,220 2.6176 1.569 1.557 1.569 1.533 1.593 1,371,391 1.5613 0.38%
2016-04-19 0 2.620 2.620 2.630 2.590 2.650 1,422,760 3,725,338 2.6184 1.563 1.563 1.569 1.545 1.581 2,385,282 1.5618 1.16%
2016-04-18 0 2.590 2.580 2.590 2.530 2.640 1,072,000 2,750,540 2.5658 1.545 1.539 1.545 1.509 1.575 1,797,227 1.5304 -1.15%
2016-04-15 0 2.620 2.620 2.640 2.620 2.660 526,000 1,384,205 2.6316 1.563 1.563 1.575 1.563 1.587 881,848 1.5697 -1.13%
2016-04-14 0 2.650 2.640 2.650 2.630 2.690 2,582,000 6,858,620 2.6563 1.581 1.575 1.581 1.569 1.605 4,328,768 1.5844 0.76%
2016-04-13 0 2.630 2.620 2.630 2.590 2.640 2,971,000 7,785,980 2.6207 1.569 1.563 1.569 1.545 1.575 4,980,933 1.5632 2.33%
2016-04-12 0 2.570 2.560 2.570 2.550 2.580 486,000 1,244,310 2.5603 1.533 1.527 1.533 1.521 1.539 814,787 1.5272 0.39%
2016-04-11 0 2.560 2.540 2.560 2.520 2.570 482,000 1,232,820 2.5577 1.527 1.515 1.527 1.503 1.533 808,081 1.5256 1.59%
2016-04-08 0 2.520 2.510 2.520 2.500 2.530 689,000 1,731,610 2.5132 1.503 1.497 1.503 1.491 1.509 1,155,120 1.4991 -0.40%
2016-04-07 0 2.530 2.520 2.530 2.520 2.550 351,000 888,060 2.5301 1.509 1.503 1.509 1.503 1.521 588,458 1.5091 0.40%
2016-04-06 0 2.520 2.510 2.520 2.500 2.550 2,508,000 6,315,240 2.5180 1.503 1.497 1.503 1.491 1.521 4,204,705 1.5019 -1.95%
2016-04-05 0 2.570 2.550 2.570 2.550 2.590 3,833,000 9,864,055 2.5735 1.533 1.521 1.533 1.521 1.545 6,426,091 1.5350 -1.53%
2016-04-01 0 2.610 2.610 2.620 2.580 2.620 579,000 1,510,840 2.6094 1.557 1.557 1.563 1.539 1.563 970,704 1.5564 -0.38%
2016-03-31 0 2.620 2.600 2.620 2.600 2.640 746,000 1,947,350 2.6104 1.563 1.551 1.563 1.551 1.575 1,250,682 1.5570 0.38%
2016-03-30 0 2.610 2.600 2.610 2.530 2.640 1,379,250 3,573,242 2.5907 1.557 1.551 1.557 1.509 1.575 2,312,336 1.5453 3.57%
2016-03-29 0 2.520 2.520 2.530 2.490 2.530 1,658,000 4,160,465 2.5093 1.503 1.503 1.509 1.485 1.509 2,779,666 1.4968 -1.18%
2016-03-24 0 2.550 2.540 2.550 2.530 2.570 5,821,000 14,804,310 2.5433 1.521 1.515 1.521 1.509 1.533 9,759,007 1.5170 -1.92%
2016-03-23 0 2.600 2.590 2.600 2.550 2.610 2,226,906 5,752,130 2.5830 1.551 1.545 1.551 1.521 1.557 3,733,446 1.5407 -0.38%
2016-03-22 0 2.610 2.600 2.610 2.600 2.660 1,574,000 4,125,420 2.6210 1.557 1.551 1.557 1.551 1.587 2,638,838 1.5633 -1.14%
2016-03-21 0 2.640 2.630 2.650 2.610 2.670 2,389,000 6,321,645 2.6461 1.575 1.569 1.581 1.557 1.593 4,005,200 1.5784 0.38%
2016-03-18 0 2.630 2.650 2.660 2.560 2.670 4,590,283 12,114,838 2.6392 1.569 1.581 1.587 1.527 1.593 7,695,689 1.5742 -2.95%
2016-03-17 0 2.710 2.690 2.710 2.680 2.730 1,785,000 4,827,805 2.7047 1.616 1.605 1.616 1.599 1.628 2,992,583 1.6133 1.50%
2016-03-16 0 2.670 2.650 2.660 2.620 2.720 803,000 2,131,850 2.6549 1.593 1.581 1.587 1.563 1.622 1,346,243 1.5836 -0.37%
2016-03-15 0 2.680 2.670 2.680 2.620 2.710 1,856,000 4,946,100 2.6649 1.599 1.593 1.599 1.563 1.616 3,111,616 1.5896 -0.74%
2016-03-14 0 2.700 2.700 2.710 2.630 2.780 2,758,000 7,546,030 2.7361 1.610 1.610 1.616 1.569 1.658 4,623,835 1.6320 1.89%
2016-03-11 0 2.650 2.640 2.650 2.570 2.660 1,654,200 4,353,683 2.6319 1.581 1.575 1.581 1.533 1.587 2,773,295 1.5699 1.92%
2016-03-10 0 2.600 2.600 2.620 2.600 2.700 1,705,000 4,516,365 2.6489 1.551 1.551 1.563 1.551 1.610 2,858,462 1.5800 -1.89%
2016-03-09 0 2.650 2.640 2.670 2.590 2.720 2,818,000 7,403,310 2.6272 1.581 1.575 1.593 1.545 1.622 4,724,426 1.5670 -2.21%
2016-03-08 0 2.710 2.680 2.710 2.640 2.750 2,164,000 5,790,700 2.6759 1.616 1.599 1.616 1.575 1.640 3,627,983 1.5961 -0.73%
2016-03-07 0 2.730 2.700 2.740 2.690 2.800 5,198,000 14,136,750 2.7197 1.628 1.610 1.634 1.605 1.670 8,714,537 1.6222 -0.73%
2016-03-04 0 2.750 2.690 2.700 2.690 2.830 2,275,921 6,266,991 2.7536 1.640 1.605 1.610 1.605 1.688 3,815,621 1.6425 -0.72%
2016-03-03 0 2.770 2.740 2.770 2.730 2.890 1,797,000 5,031,490 2.7999 1.652 1.634 1.652 1.628 1.724 3,012,702 1.6701 -1.07%
2016-03-02 0 2.800 2.790 2.800 2.670 2.800 1,790,000 4,935,325 2.7572 1.670 1.664 1.670 1.593 1.670 3,000,966 1.6446 6.87%
2016-03-01 0 2.620 2.610 2.620 2.520 2.630 1,151,000 2,957,370 2.5694 1.563 1.557 1.563 1.503 1.569 1,929,671 1.5326 3.97%
2016-02-29 0 2.520 2.510 2.530 2.490 2.590 357,000 903,680 2.5313 1.503 1.497 1.509 1.485 1.545 598,517 1.5099 -0.79%
2016-02-26 0 2.540 2.520 2.530 2.490 2.550 1,591,000 3,989,418 2.5075 1.515 1.503 1.509 1.485 1.521 2,667,339 1.4957 2.01%
2016-02-25 0 2.490 2.480 2.490 2.480 2.550 712,000 1,792,940 2.5182 1.485 1.479 1.485 1.479 1.521 1,193,680 1.5020 -2.35%
2016-02-24 0 2.550 2.530 2.550 2.530 2.620 1,848,000 4,737,430 2.5635 1.521 1.509 1.521 1.509 1.563 3,098,204 1.5291 -3.41%
2016-02-23 0 2.640 2.640 2.650 2.600 2.690 1,419,847 3,756,010 2.6454 1.575 1.575 1.581 1.551 1.605 2,380,398 1.5779 -1.49%
2016-02-22 0 2.680 2.680 2.690 2.630 2.750 1,436,000 3,844,583 2.6773 1.599 1.599 1.605 1.569 1.640 2,407,479 1.5969 -0.74%
2016-02-19 0 2.700 2.670 2.700 2.600 2.710 1,696,000 4,487,355 2.6458 1.610 1.593 1.610 1.551 1.616 2,843,373 1.5782 2.27%
2016-02-18 0 2.640 2.630 2.650 2.550 2.670 1,336,000 3,512,135 2.6288 1.575 1.569 1.581 1.521 1.593 2,239,827 1.5680 4.76%
2016-02-17 0 2.520 2.510 2.520 2.500 2.610 898,000 2,286,360 2.5461 1.503 1.497 1.503 1.491 1.557 1,505,513 1.5187 -1.56%
2016-02-16 0 2.560 2.540 2.560 2.430 2.680 2,827,250 7,252,952 2.5654 1.527 1.515 1.527 1.449 1.599 4,739,934 1.5302 8.47%
2016-02-15 0 2.360 2.360 2.370 2.300 2.390 923,000 2,178,790 2.3606 1.408 1.408 1.414 1.372 1.426 1,547,425 1.4080 4.89%
2016-02-12 0 2.250 2.240 2.260 2.230 2.370 2,402,000 5,451,735 2.2697 1.342 1.336 1.348 1.330 1.414 4,026,995 1.3538 -5.06%
2016-02-11 0 2.370 2.360 2.380 2.310 2.400 951,000 2,245,235 2.3609 1.414 1.408 1.420 1.378 1.432 1,594,368 1.4082 -5.95%
2016-02-05 0 2.520 2.510 2.530 2.510 2.600 703,006 1,788,705 2.5444 1.503 1.497 1.509 1.497 1.551 1,178,602 1.5177 -2.70%
2016-02-04 0 2.590 2.570 2.610 2.570 2.630 513,000 1,333,750 2.5999 1.545 1.533 1.557 1.533 1.569 860,053 1.5508 1.57%
2016-02-03 0 2.550 2.540 2.550 2.540 2.630 1,408,750 3,633,672 2.5794 1.521 1.515 1.521 1.515 1.569 2,361,794 1.5385 -1.92%
2016-02-02 0 2.600 2.580 2.600 2.580 2.650 511,928 1,334,676 2.6072 1.551 1.539 1.551 1.539 1.581 858,256 1.5551 0.78%
2016-02-01 0 2.580 2.570 2.580 2.570 2.690 846,000 2,208,040 2.6100 1.539 1.533 1.539 1.533 1.605 1,418,334 1.5568 -1.53%
2016-01-29 0 2.620 2.600 2.620 2.500 2.630 929,500 2,404,255 2.5866 1.563 1.551 1.563 1.491 1.569 1,558,323 1.5428 5.65%
2016-01-28 0 2.480 2.470 2.480 2.470 2.600 1,113,000 2,808,220 2.5231 1.479 1.473 1.479 1.473 1.551 1,865,964 1.5050 0.00%
2016-01-27 0 2.480 2.470 2.480 2.470 2.540 334,000 833,280 2.4949 1.479 1.473 1.479 1.473 1.515 559,957 1.4881 0.00%
2016-01-26 0 2.480 2.480 2.490 2.450 2.570 911,000 2,277,310 2.4998 1.479 1.479 1.485 1.461 1.533 1,527,307 1.4911 -5.34%
2016-01-25 0 2.620 2.600 2.620 2.550 2.640 934,000 2,434,390 2.6064 1.563 1.551 1.563 1.521 1.575 1,565,867 1.5547 3.56%
2016-01-22 0 2.530 2.520 2.540 2.470 2.540 1,322,079 3,318,790 2.5103 1.509 1.503 1.515 1.473 1.515 2,216,488 1.4973 4.12%
2016-01-21 0 2.430 2.430 2.450 2.430 2.670 1,485,000 3,720,105 2.5051 1.449 1.449 1.461 1.449 1.593 2,489,628 1.4942 -8.65%
2016-01-20 0 2.660 2.650 2.660 2.630 2.760 1,006,000 2,694,935 2.6789 1.587 1.581 1.587 1.569 1.646 1,686,576 1.5979 -6.01%
2016-01-19 0 2.830 2.820 2.830 2.730 2.830 1,084,000 3,015,590 2.7819 1.688 1.682 1.688 1.628 1.688 1,817,345 1.6593 2.17%
2016-01-18 0 2.770 2.770 2.780 2.450 2.830 2,263,000 6,132,270 2.7098 1.652 1.652 1.658 1.461 1.688 3,793,959 1.6163 3.36%
2016-01-15 0 2.680 2.660 2.690 2.550 2.700 2,114,000 5,582,070 2.6405 1.599 1.587 1.605 1.521 1.610 3,544,158 1.5750 -0.74%
2016-01-14 0 2.700 2.670 2.700 2.550 2.720 1,266,957 3,372,508 2.6619 1.610 1.593 1.610 1.521 1.622 2,124,075 1.5878 1.12%
2016-01-13 0 2.670 2.670 2.690 2.660 2.780 890,000 2,431,075 2.7315 1.593 1.593 1.605 1.587 1.658 1,492,100 1.6293 -1.48%
2016-01-12 0 2.710 2.700 2.720 2.700 2.750 1,186,000 3,219,810 2.7148 1.616 1.610 1.622 1.610 1.640 1,988,350 1.6193 -0.37%
2016-01-11 0 2.720 2.730 2.750 2.710 2.850 1,890,000 5,268,249 2.7874 1.622 1.628 1.640 1.616 1.700 3,168,618 1.6626 -6.21%
2016-01-08 0 2.900 2.890 2.900 2.730 2.980 2,500,750 7,189,727 2.8750 1.730 1.724 1.730 1.628 1.777 4,192,551 1.7149 2.84%
2016-01-07 0 2.820 2.810 2.820 2.760 2.960 2,440,000 6,858,580 2.8109 1.682 1.676 1.682 1.646 1.766 4,090,702 1.6766 -5.05%
2016-01-06 0 2.970 2.960 2.970 2.940 3.050 1,171,000 3,484,890 2.9760 1.772 1.766 1.772 1.754 1.819 1,963,202 1.7751 -0.34%
2016-01-05 0 2.980 2.970 3.000 2.940 3.060 1,031,000 3,074,940 2.9825 1.777 1.772 1.789 1.754 1.825 1,728,489 1.7790 -1.32%
2016-01-04 0 3.020 3.020 3.030 3.020 3.280 4,217,000 13,047,240 3.0940 1.801 1.801 1.807 1.801 1.956 7,069,873 1.8455 -7.93%
2015-12-31 0 3.280 3.230 3.300 3.080 3.310 4,003,000 13,048,580 3.2597 1.956 1.927 1.968 1.837 1.974 6,711,099 1.9443 4.79%
2015-12-30 0 3.130 3.120 3.140 3.080 3.240 1,997,000 6,255,805 3.1326 1.867 1.861 1.873 1.837 1.933 3,348,005 1.8685 -2.19%
2015-12-29 0 3.200 3.200 3.220 3.150 3.230 709,000 2,261,860 3.1902 1.909 1.909 1.921 1.879 1.927 1,188,651 1.9029 0.00%
2015-12-28 0 3.200 3.170 3.190 3.140 3.250 1,730,500 5,497,665 3.1769 1.909 1.891 1.903 1.873 1.939 2,901,213 1.8950 -0.93%
2015-12-24 0 3.230 3.220 3.230 3.170 3.330 1,212,000 3,883,250 3.2040 1.927 1.921 1.927 1.891 1.986 2,031,939 1.9111 -1.22%
2015-12-23 0 3.270 3.240 3.270 3.070 3.300 7,686,000 24,643,850 3.2063 1.950 1.933 1.950 1.831 1.968 12,885,712 1.9125 6.17%
2015-12-22 0 3.080 3.070 3.080 2.930 3.080 2,281,000 6,855,780 3.0056 1.837 1.831 1.837 1.748 1.837 3,824,136 1.7928 5.12%
2015-12-21 0 2.930 2.910 2.930 2.840 2.950 1,130,000 3,302,950 2.9230 1.748 1.736 1.748 1.694 1.760 1,894,465 1.7435 0.34%
2015-12-18 0 2.920 2.910 2.930 2.830 2.930 2,856,290 8,239,999 2.8849 1.742 1.736 1.748 1.688 1.748 4,788,620 1.7207 1.39%
2015-12-17 0 2.880 2.870 2.880 2.840 2.930 2,973,000 8,562,362 2.8800 1.718 1.712 1.718 1.694 1.748 4,984,286 1.7179 -0.69%
2015-12-16 0 2.900 2.870 2.900 2.820 2.920 1,898,000 5,460,620 2.8770 1.730 1.712 1.730 1.682 1.742 3,182,030 1.7161 3.57%
2015-12-15 0 2.800 2.790 2.800 2.730 2.820 1,906,000 5,318,865 2.7906 1.670 1.664 1.670 1.628 1.682 3,195,442 1.6645 2.56%
2015-12-14 0 2.730 2.720 2.730 2.640 2.730 852,500 2,293,855 2.6907 1.628 1.622 1.628 1.575 1.628 1,429,231 1.6050 -0.73%
2015-12-11 0 2.750 2.750 2.780 2.710 2.830 3,253,750 9,017,567 2.7714 1.640 1.640 1.658 1.616 1.688 5,454,968 1.6531 -2.14%
2015-12-10 0 2.810 2.810 2.830 2.790 2.870 1,976,000 5,586,940 2.8274 1.676 1.676 1.688 1.664 1.712 3,312,798 1.6865 -2.09%
2015-12-09 0 2.870 2.860 2.880 2.790 2.900 1,908,000 5,437,075 2.8496 1.712 1.706 1.718 1.664 1.730 3,198,795 1.6997 0.35%
2015-12-08 0 2.860 2.840 2.880 2.750 2.880 4,157,500 11,676,605 2.8086 1.706 1.694 1.718 1.640 1.718 6,970,121 1.6752 -0.69%
2015-12-07 0 2.880 2.860 2.880 2.860 2.900 484,000 1,393,020 2.8781 1.718 1.706 1.718 1.706 1.730 811,434 1.7167 -0.69%
2015-12-04 0 2.900 2.890 2.900 2.860 2.910 1,361,900 3,936,606 2.8905 1.730 1.724 1.730 1.706 1.736 2,283,249 1.7241 -1.69%
2015-12-03 0 2.950 2.930 2.950 2.910 3.010 1,715,000 5,060,630 2.9508 1.760 1.748 1.760 1.736 1.795 2,875,227 1.7601 -1.01%
2015-12-02 0 2.980 2.980 2.990 2.850 3.050 6,444,000 19,213,075 2.9815 1.777 1.777 1.783 1.700 1.819 10,803,478 1.7784 3.83%
2015-12-01 0 2.870 2.860 2.870 2.700 2.880 2,899,000 8,119,355 2.8007 1.712 1.706 1.712 1.610 1.718 4,860,224 1.6706 6.69%
2015-11-30 0 2.690 2.670 2.750 2.670 2.780 1,462,000 3,965,850 2.7126 1.605 1.593 1.640 1.593 1.658 2,451,068 1.6180 -2.18%
2015-11-27 0 2.750 2.730 2.760 2.740 2.900 1,769,250 4,892,760 2.7654 1.640 1.628 1.646 1.634 1.730 2,966,178 1.6495 -2.83%
2015-11-26 0 2.830 2.830 2.850 2.800 2.890 824,000 2,325,060 2.8217 1.688 1.688 1.700 1.670 1.724 1,381,450 1.6831 -0.35%
2015-11-25 0 2.840 2.830 2.850 2.760 2.860 2,011,000 5,627,765 2.7985 1.694 1.688 1.700 1.646 1.706 3,371,476 1.6692 0.00%
2015-11-24 0 2.840 2.820 2.840 2.810 2.880 1,307,000 3,703,320 2.8335 1.694 1.682 1.694 1.676 1.718 2,191,208 1.6901 -1.05%
2015-11-23 0 2.870 2.850 2.870 2.800 2.960 3,725,000 10,688,340 2.8694 1.712 1.700 1.712 1.670 1.766 6,245,027 1.7115 -1.37%
2015-11-20 0 2.910 2.920 2.950 2.630 2.940 13,475,000 37,840,770 2.8082 1.736 1.742 1.760 1.569 1.754 22,591,071 1.6750 11.07%
2015-11-19 0 2.620 2.620 2.630 2.600 2.650 2,252,000 5,893,690 2.6171 1.563 1.563 1.569 1.551 1.581 3,775,517 1.5610 1.16%
2015-11-18 0 2.590 2.580 2.590 2.460 2.610 3,151,500 7,998,285 2.5379 1.545 1.539 1.545 1.467 1.557 5,283,544 1.5138 5.28%
2015-11-17 0 2.460 2.450 2.470 2.420 2.490 1,284,000 3,167,265 2.4667 1.467 1.461 1.473 1.443 1.485 2,152,648 1.4713 1.65%
2015-11-16 0 2.420 2.420 2.440 2.410 2.460 790,002 1,919,414 2.4296 1.443 1.443 1.455 1.438 1.467 1,324,452 1.4492 -2.02%
2015-11-13 0 2.470 2.450 2.470 2.440 2.490 1,269,000 3,121,200 2.4596 1.473 1.461 1.473 1.455 1.485 2,127,500 1.4671 -1.59%
2015-11-12 0 2.510 2.500 2.520 2.450 2.540 2,568,000 6,397,410 2.4912 1.497 1.491 1.503 1.461 1.515 4,305,296 1.4859 0.80%
2015-11-11 0 2.490 2.490 2.500 2.470 2.510 1,104,700 2,753,945 2.4929 1.485 1.485 1.491 1.473 1.497 1,852,049 1.4870 -0.80%
2015-11-10 0 2.510 2.500 2.520 2.500 2.570 1,733,000 4,361,250 2.5166 1.497 1.491 1.503 1.491 1.533 2,905,404 1.5011 -3.46%
2015-11-09 0 2.600 2.590 2.600 2.580 2.670 1,494,017 3,920,125 2.6239 1.551 1.545 1.551 1.539 1.593 2,504,745 1.5651 -0.76%
2015-11-06 0 2.620 2.620 2.630 2.600 2.670 2,104,000 5,542,120 2.6341 1.563 1.563 1.569 1.551 1.593 3,527,392 1.5712 0.38%
2015-11-05 0 2.610 2.610 2.620 2.540 2.620 2,098,000 5,420,360 2.5836 1.557 1.557 1.563 1.515 1.563 3,517,333 1.5410 1.56%
2015-11-04 0 2.570 2.550 2.570 2.500 2.590 2,503,000 6,392,065 2.5538 1.533 1.521 1.533 1.491 1.545 4,196,323 1.5233 2.80%
2015-11-03 0 2.500 2.480 2.490 2.460 2.510 672,000 1,669,510 2.4844 1.491 1.479 1.485 1.467 1.497 1,126,620 1.4819 2.04%
2015-11-02 0 2.450 2.450 2.460 2.420 2.510 1,329,118 3,280,375 2.4681 1.461 1.461 1.467 1.443 1.497 2,228,289 1.4721 -0.81%
2015-10-30 0 2.470 2.460 2.470 2.420 2.500 835,000 2,057,670 2.4643 1.473 1.467 1.473 1.443 1.491 1,399,892 1.4699 -0.40%
2015-10-29 0 2.480 2.470 2.480 2.460 2.530 985,000 2,445,030 2.4823 1.479 1.473 1.479 1.467 1.509 1,651,370 1.4806 -0.40%
2015-10-28 0 2.490 2.480 2.490 2.470 2.520 1,334,000 3,327,995 2.4947 1.485 1.479 1.485 1.473 1.503 2,236,474 1.4881 -1.97%
2015-10-27 0 2.540 2.530 2.540 2.460 2.680 4,521,250 11,372,015 2.5152 1.515 1.509 1.515 1.467 1.599 7,579,954 1.5003 -4.15%
2015-10-26 0 2.650 2.630 2.660 2.620 2.730 2,350,862 6,325,253 2.6906 1.581 1.569 1.587 1.563 1.628 3,941,261 1.6049 0.00%
2015-10-23 0 2.650 2.640 2.650 2.610 2.690 1,453,000 3,835,100 2.6394 1.581 1.575 1.581 1.557 1.605 2,435,980 1.5744 0.76%
2015-10-22 0 2.630 2.600 2.630 2.570 2.640 1,283,000 3,357,920 2.6172 1.569 1.551 1.569 1.533 1.575 2,150,972 1.5611 -0.38%
2015-10-20 0 2.640 2.610 2.630 2.590 2.650 3,431,000 8,969,312 2.6142 1.575 1.557 1.569 1.545 1.581 5,752,131 1.5593 1.15%
2015-10-19 0 2.610 2.600 2.610 2.540 2.610 4,342,000 11,214,360 2.5828 1.557 1.551 1.557 1.515 1.557 7,279,438 1.5406 3.16%
2015-10-16 0 2.530 2.520 2.550 2.520 2.590 3,760,000 9,582,365 2.5485 1.509 1.503 1.521 1.503 1.545 6,303,705 1.5201 -1.17%
2015-10-15 0 2.560 2.540 2.560 2.490 2.570 4,848,000 12,303,980 2.5379 1.527 1.515 1.527 1.485 1.533 8,127,756 1.5138 0.79%
2015-10-14 0 2.540 2.520 2.540 2.500 2.580 2,740,000 6,952,145 2.5373 1.515 1.503 1.515 1.491 1.539 4,593,657 1.5134 -1.17%
2015-10-13 0 2.570 2.560 2.580 2.540 2.610 2,374,000 6,120,810 2.5783 1.533 1.527 1.539 1.515 1.557 3,980,052 1.5379 -0.77%
2015-10-12 0 2.590 2.570 2.590 2.520 2.630 3,980,000 10,257,890 2.5774 1.545 1.533 1.545 1.503 1.569 6,672,539 1.5373 2.78%
2015-10-09 0 2.520 2.490 2.520 2.490 2.630 4,229,250 10,813,712 2.5569 1.503 1.485 1.503 1.485 1.569 7,090,411 1.5251 -1.95%
2015-10-08 0 2.570 2.540 2.570 2.520 2.640 3,801,000 9,707,830 2.5540 1.533 1.515 1.533 1.503 1.575 6,372,442 1.5234 -2.65%
2015-10-07 0 2.640 2.640 2.650 2.480 2.660 2,946,000 7,707,400 2.6162 1.575 1.575 1.581 1.479 1.587 4,939,020 1.5605 5.60%
2015-10-06 0 2.500 2.480 2.500 2.480 2.620 1,305,000 3,307,480 2.5345 1.491 1.479 1.491 1.479 1.563 2,187,855 1.5117 -1.57%
2015-10-05 0 2.540 2.540 2.550 2.520 2.700 2,981,000 7,709,625 2.5863 1.515 1.515 1.521 1.503 1.610 4,997,698 1.5426 2.01%
2015-10-02 0 2.490 2.480 2.490 2.350 2.540 2,858,000 7,125,010 2.4930 1.485 1.479 1.485 1.402 1.515 4,791,486 1.4870 9.21%
2015-09-30 0 2.280 2.270 2.280 2.200 2.360 1,514,661 3,480,723 2.2980 1.360 1.354 1.360 1.312 1.408 2,539,355 1.3707 3.64%
2015-09-29 0 2.200 2.200 2.210 2.160 2.300 1,845,000 4,108,265 2.2267 1.312 1.312 1.318 1.288 1.372 3,093,174 1.3282 -5.98%
2015-09-25 0 2.340 2.340 2.350 2.330 2.400 1,324,000 3,129,990 2.3640 1.396 1.396 1.402 1.390 1.432 2,219,709 1.4101 -1.68%
2015-09-24 0 2.380 2.370 2.380 2.350 2.430 1,531,000 3,646,670 2.3819 1.420 1.414 1.420 1.402 1.449 2,566,748 1.4207 -1.24%
2015-09-23 0 2.410 2.400 2.410 2.380 2.500 1,913,500 4,600,805 2.4044 1.438 1.432 1.438 1.420 1.491 3,208,016 1.4342 -3.60%
2015-09-22 0 2.500 2.480 2.510 2.480 2.560 3,345,000 8,417,968 2.5166 1.491 1.479 1.497 1.479 1.527 5,607,950 1.5011 0.00%
2015-09-21 0 2.500 2.480 2.500 2.430 2.510 1,540,000 3,824,290 2.4833 1.491 1.479 1.491 1.449 1.497 2,581,837 1.4812 -0.40%
2015-09-18 0 2.510 2.480 2.500 2.450 2.530 2,505,000 6,247,850 2.4942 1.497 1.479 1.491 1.461 1.509 4,199,676 1.4877 1.62%
2015-09-17 0 2.470 2.440 2.470 2.440 2.520 1,732,000 4,292,750 2.4785 1.473 1.455 1.473 1.455 1.503 2,903,728 1.4784 0.00%
2015-09-16 0 2.470 2.470 2.480 2.420 2.490 1,560,000 3,831,360 2.4560 1.473 1.473 1.479 1.443 1.485 2,615,367 1.4649 2.49%
2015-09-15 0 2.410 2.410 2.420 2.410 2.530 2,432,000 6,016,580 2.4739 1.438 1.438 1.443 1.438 1.509 4,077,290 1.4756 -3.21%
2015-09-14 0 2.490 2.480 2.500 2.430 2.540 612,000 1,521,370 2.4859 1.485 1.479 1.491 1.449 1.515 1,026,029 1.4828 -0.40%
2015-09-11 0 2.500 2.470 2.500 2.450 2.540 1,800,000 4,492,480 2.4958 1.491 1.473 1.491 1.461 1.515 3,017,731 1.4887 0.81%
2015-09-10 0 2.480 2.470 2.500 2.400 2.510 1,951,939 4,818,439 2.4685 1.479 1.473 1.491 1.432 1.497 3,272,460 1.4724 -1.98%
2015-09-09 0 2.530 2.510 2.520 2.400 2.540 5,069,000 12,529,010 2.4717 1.509 1.497 1.503 1.432 1.515 8,498,266 1.4743 5.86%
2015-09-08 0 2.390 2.390 2.410 2.320 2.410 4,112,287 9,734,078 2.3671 1.426 1.426 1.438 1.384 1.438 6,894,320 1.4119 2.58%
2015-09-07 0 2.330 2.320 2.330 2.300 2.380 3,241,000 7,561,730 2.3331 1.390 1.384 1.390 1.372 1.420 5,433,593 1.3917 0.87%
2015-09-04 0 2.310 2.300 2.330 2.310 2.410 1,423,000 3,313,155 2.3283 1.378 1.372 1.390 1.378 1.438 2,385,684 1.3888 -2.53%
2015-09-02 0 2.370 2.360 2.370 2.300 2.490 1,258,000 2,982,920 2.3712 1.414 1.408 1.414 1.372 1.485 2,109,059 1.4143 -2.47%
2015-09-01 0 2.430 2.420 2.440 2.370 2.540 1,553,000 3,806,790 2.4512 1.449 1.443 1.455 1.414 1.515 2,603,631 1.4621 -0.82%
2015-08-31 0 2.450 2.450 2.470 2.400 2.600 1,457,000 3,594,980 2.4674 1.461 1.461 1.473 1.432 1.551 2,442,686 1.4717 -5.41%
2015-08-28 0 2.590 2.570 2.600 2.570 2.730 2,620,750 6,882,310 2.6261 1.545 1.533 1.551 1.533 1.628 4,393,733 1.5664 -1.89%
2015-08-27 0 2.640 2.630 2.640 2.420 2.670 2,383,710 5,995,631 2.5153 1.575 1.569 1.575 1.443 1.593 3,996,331 1.5003 10.92%
2015-08-26 0 2.380 2.370 2.380 2.310 2.500 13,234,000 31,708,655 2.3960 1.420 1.414 1.420 1.378 1.491 22,187,030 1.4292 -2.06%
2015-08-25 0 2.430 2.430 2.450 2.350 2.560 3,005,500 7,294,265 2.4270 1.449 1.449 1.461 1.402 1.527 5,038,773 1.4476 -2.41%
2015-08-24 0 2.490 2.490 2.500 2.480 2.640 4,398,300 11,275,054 2.5635 1.485 1.485 1.491 1.479 1.575 7,373,826 1.5291 -8.79%
2015-08-21 0 2.730 2.720 2.740 2.640 2.740 3,146,000 8,434,770 2.6811 1.628 1.622 1.634 1.575 1.634 5,274,323 1.5992 -0.36%
2015-08-20 0 2.740 2.730 2.740 2.710 2.910 5,473,000 15,198,360 2.7770 1.634 1.628 1.634 1.616 1.736 9,175,579 1.6564 -6.16%
2015-08-19 0 2.920 2.920 2.930 2.870 2.990 1,278,000 3,718,680 2.9098 1.742 1.742 1.748 1.712 1.783 2,142,589 1.7356 -1.35%
2015-08-18 0 2.960 2.950 2.960 2.940 3.070 1,180,700 3,516,886 2.9786 1.766 1.760 1.766 1.754 1.831 1,979,464 1.7767 -1.33%
2015-08-17 0 3.000 2.990 3.000 2.980 3.110 2,577,000 7,790,370 3.0230 1.789 1.783 1.789 1.777 1.855 4,320,385 1.8032 -3.54%
2015-08-14 0 3.110 3.110 3.130 3.090 3.130 350,500 1,089,900 3.1096 1.855 1.855 1.867 1.843 1.867 587,619 1.8548 -0.32%
2015-08-13 0 3.120 3.110 3.120 3.100 3.160 867,000 2,707,630 3.1230 1.861 1.855 1.861 1.849 1.885 1,453,541 1.8628 0.97%
2015-08-12 0 3.090 3.100 3.110 3.060 3.250 2,276,083 7,145,231 3.1393 1.843 1.849 1.855 1.825 1.939 3,815,893 1.8725 -4.92%
2015-08-11 0 3.250 3.250 3.260 3.240 3.380 2,036,000 6,736,960 3.3089 1.939 1.939 1.945 1.933 2.016 3,413,389 1.9737 0.31%
2015-08-10 0 3.240 3.230 3.250 3.140 3.300 2,147,000 6,919,960 3.2231 1.933 1.927 1.939 1.873 1.968 3,599,483 1.9225 4.18%
2015-08-07 0 3.110 3.110 3.120 3.100 3.160 1,422,000 4,446,110 3.1267 1.855 1.855 1.861 1.849 1.885 2,384,008 1.8650 0.00%
2015-08-06 0 3.110 3.110 3.130 3.080 3.130 1,418,000 4,408,940 3.1093 1.855 1.855 1.867 1.837 1.867 2,377,302 1.8546 -0.64%
2015-08-05 0 3.130 3.120 3.130 3.080 3.180 890,250 2,789,320 3.1332 1.867 1.861 1.867 1.837 1.897 1,492,520 1.8689 -0.32%
2015-08-04 0 3.140 3.130 3.140 3.060 3.150 1,895,000 5,895,240 3.1109 1.873 1.867 1.873 1.825 1.879 3,177,000 1.8556 0.96%
2015-08-03 0 3.110 3.100 3.110 3.060 3.160 1,450,500 4,510,505 3.1096 1.855 1.849 1.855 1.825 1.885 2,431,788 1.8548 -0.96%
2015-07-31 0 3.140 3.130 3.150 3.100 3.180 2,691,000 8,423,630 3.1303 1.873 1.867 1.879 1.849 1.897 4,511,508 1.8671 -0.95%
2015-07-30 0 3.170 3.150 3.180 3.150 3.230 911,315 2,903,762 3.1863 1.891 1.879 1.897 1.879 1.927 1,527,835 1.9006 -0.31%
2015-07-29 0 3.180 3.180 3.190 3.120 3.250 1,212,000 3,841,670 3.1697 1.897 1.897 1.903 1.861 1.939 2,031,939 1.8906 -0.31%
2015-07-28 0 3.190 3.170 3.190 3.100 3.270 2,577,000 8,176,695 3.1730 1.903 1.891 1.903 1.849 1.950 4,320,385 1.8926 0.63%
2015-07-27 0 3.170 3.170 3.210 3.150 3.420 2,924,000 9,535,110 3.2610 1.891 1.891 1.915 1.879 2.040 4,902,137 1.9451 -6.76%
2015-07-24 0 3.400 3.390 3.400 3.350 3.440 1,145,000 3,889,370 3.3968 2.028 2.022 2.028 1.998 2.052 1,919,612 2.0261 0.59%
2015-07-23 0 3.380 3.380 3.390 3.340 3.400 1,500,000 5,090,490 3.3937 2.016 2.016 2.022 1.992 2.028 2,514,776 2.0242 -0.59%
2015-07-22 0 3.400 3.390 3.400 3.370 3.470 2,151,000 7,310,730 3.3988 2.028 2.022 2.028 2.010 2.070 3,606,189 2.0273 -2.58%
2015-07-21 0 3.490 3.490 3.510 3.460 3.530 688,000 2,404,290 3.4946 2.082 2.082 2.094 2.064 2.106 1,153,444 2.0844 -0.29%
2015-07-20 0 3.500 3.490 3.510 3.450 3.570 1,597,000 5,582,980 3.4959 2.088 2.082 2.094 2.058 2.129 2,677,398 2.0852 1.16%
2015-07-17 0 3.460 3.450 3.460 3.400 3.530 1,306,000 4,522,820 3.4631 2.064 2.058 2.064 2.028 2.106 2,189,532 2.0657 1.17%
2015-07-16 0 3.420 3.420 3.430 3.270 3.450 1,196,000 4,043,290 3.3807 2.040 2.040 2.046 1.950 2.058 2,005,115 2.0165 3.64%
2015-07-15 0 3.300 3.290 3.310 3.270 3.540 3,017,000 10,128,890 3.3573 1.968 1.962 1.974 1.950 2.112 5,058,053 2.0025 -5.17%
2015-07-14 0 3.480 3.470 3.480 3.470 3.560 3,275,000 11,473,420 3.5033 2.076 2.070 2.076 2.070 2.123 5,490,594 2.0896 -1.97%
2015-07-13 0 3.550 3.520 3.550 3.270 3.550 3,468,000 11,976,730 3.4535 2.117 2.100 2.117 1.950 2.117 5,814,162 2.0599 5.97%
2015-07-10 0 3.350 3.340 3.380 3.300 3.490 3,695,000 12,546,050 3.3954 1.998 1.992 2.016 1.968 2.082 6,194,731 2.0253 2.13%
2015-07-09 0 3.280 3.270 3.290 2.910 3.320 5,656,640 18,061,444 3.1930 1.956 1.950 1.962 1.736 1.980 9,483,455 1.9045 12.71%
2015-07-08 0 2.910 2.900 2.930 2.850 3.200 5,385,000 16,135,955 2.9965 1.736 1.730 1.748 1.700 1.909 9,028,046 1.7873 -12.35%
2015-07-07 0 3.320 3.310 3.320 3.200 3.560 8,022,000 26,552,270 3.3099 1.980 1.974 1.980 1.909 2.123 13,449,022 1.9743 -2.35%
2015-07-06 0 3.400 3.390 3.400 3.300 3.780 7,095,000 24,314,730 3.4270 2.028 2.022 2.028 1.968 2.255 11,894,890 2.0441 -7.36%
2015-07-03 0 3.670 3.660 3.670 3.650 3.810 2,971,500 10,963,975 3.6897 2.189 2.183 2.189 2.177 2.273 4,981,771 2.2008 -3.67%
2015-07-02 0 3.810 3.800 3.810 3.730 4.030 3,532,500 13,610,765 3.8530 2.273 2.267 2.273 2.225 2.404 5,922,297 2.2982 -3.05%
2015-06-30 0 3.930 3.920 3.940 3.770 4.000 4,898,000 19,041,655 3.8876 2.344 2.338 2.350 2.249 2.386 8,211,582 2.3189 3.69%
2015-06-29 0 3.790 3.780 3.790 3.690 3.980 4,895,000 18,741,795 3.8288 2.261 2.255 2.261 2.201 2.374 8,206,552 2.2838 -3.32%
2015-06-26 0 3.920 3.910 3.920 3.850 4.020 5,741,000 22,509,790 3.9209 2.338 2.332 2.338 2.296 2.398 9,624,886 2.3387 -2.49%
2015-06-25 0 4.020 4.020 4.040 4.000 4.100 2,459,500 9,944,220 4.0432 2.398 2.398 2.410 2.386 2.446 4,123,394 2.4117 -1.71%
2015-06-24 0 4.090 4.090 4.110 4.070 4.220 2,502,529 10,330,204 4.1279 2.440 2.440 2.452 2.428 2.517 4,195,533 2.4622 -1.68%
2015-06-23 0 4.160 4.150 4.160 4.000 4.190 5,886,418 24,127,672 4.0989 2.481 2.475 2.481 2.386 2.499 9,868,682 2.4449 3.23%
2015-06-22 0 4.030 4.020 4.050 3.910 4.070 3,590,250 14,314,170 3.9870 2.404 2.398 2.416 2.332 2.428 6,019,116 2.3781 3.07%
2015-06-19 0 3.910 3.870 3.920 3.840 4.140 6,543,018 25,845,303 3.9501 2.332 2.308 2.338 2.290 2.469 10,969,483 2.3561 -3.93%
2015-06-18 0 4.070 4.060 4.090 4.000 4.160 2,705,000 11,046,775 4.0838 2.428 2.422 2.440 2.386 2.481 4,534,979 2.4359 -0.25%
2015-06-17 0 4.080 4.050 4.090 4.000 4.090 2,287,000 9,237,780 4.0393 2.434 2.416 2.440 2.386 2.440 3,834,195 2.4093 1.49%
2015-06-16 0 4.020 4.010 4.030 4.000 4.160 1,713,000 6,973,405 4.0709 2.398 2.392 2.404 2.386 2.481 2,871,874 2.4282 -2.19%
2015-06-15 0 4.110 4.100 4.120 4.020 4.190 2,586,500 10,575,240 4.0886 2.452 2.446 2.457 2.398 2.499 4,336,312 2.4388 -0.72%
2015-06-12 0 4.140 4.140 4.170 3.930 4.190 6,878,162 27,950,354 4.0636 2.469 2.469 2.487 2.344 2.499 11,531,358 2.4239 4.28%
2015-06-11 0 3.970 3.940 3.980 3.900 4.040 4,178,750 16,513,820 3.9519 2.368 2.350 2.374 2.326 2.410 7,005,747 2.3572 -0.25%
2015-06-10 0 3.980 3.980 3.990 3.970 4.140 4,911,150 19,961,279 4.0645 2.374 2.374 2.380 2.368 2.469 8,233,628 2.4244 -1.73%
2015-06-09 0 4.050 4.030 4.080 4.030 4.180 4,208,385 17,235,255 4.0955 2.416 2.404 2.434 2.404 2.493 7,055,430 2.4428 -2.88%
2015-06-08 0 4.170 4.160 4.180 4.130 4.200 2,331,500 9,703,300 4.1618 2.487 2.481 2.493 2.463 2.505 3,908,800 2.4824 0.48%
2015-06-05 0 4.150 4.150 4.190 4.150 4.240 3,082,000 12,838,325 4.1656 2.475 2.475 2.499 2.475 2.529 5,167,026 2.4847 -0.95%
2015-06-04 0 4.190 4.190 4.200 4.150 4.320 3,503,000 14,771,345 4.2168 2.499 2.499 2.505 2.475 2.577 5,872,840 2.5152 -1.41%
2015-06-03 0 4.260 4.250 4.270 4.220 4.350 3,642,000 15,573,130 4.2760 2.535 2.529 2.541 2.511 2.589 6,120,243 2.5445 -1.39%
2015-06-02 0 4.320 4.320 4.330 4.290 4.430 5,167,150 22,490,486 4.3526 2.571 2.571 2.577 2.553 2.636 8,683,199 2.5901 -0.92%
2015-06-01 0 4.360 4.350 4.380 4.270 4.420 9,968,006 43,575,995 4.3716 2.595 2.589 2.606 2.541 2.630 16,750,856 2.6014 0.23%
2015-05-29 0 4.350 4.280 4.340 4.240 4.420 8,621,000 37,157,740 4.3101 2.589 2.547 2.583 2.523 2.630 14,487,263 2.5649 -0.68%
2015-05-28 0 4.380 4.330 4.380 4.270 4.530 10,611,450 46,669,374 4.3980 2.606 2.577 2.606 2.541 2.696 17,832,139 2.6171 -0.68%
2015-05-27 0 4.410 4.420 4.430 4.410 4.580 7,962,750 35,570,845 4.4672 2.624 2.630 2.636 2.624 2.725 13,381,099 2.6583 -2.86%
2015-05-26 0 4.540 4.540 4.550 4.480 4.690 11,477,000 52,342,350 4.5606 2.702 2.702 2.708 2.666 2.791 19,286,663 2.7139 -1.30%
2015-05-22 0 4.600 4.590 4.600 4.470 4.680 4,470,000 20,435,895 4.5718 2.737 2.731 2.737 2.660 2.785 7,511,665 2.7206 0.22%
2015-05-21 0 4.590 4.580 4.590 4.550 4.750 3,431,304 15,869,637 4.6250 2.731 2.725 2.731 2.708 2.827 5,766,176 2.7522 -2.96%
2015-05-20 0 4.730 4.710 4.730 4.670 4.860 1,831,250 8,683,587 4.7419 2.815 2.803 2.815 2.779 2.892 3,077,346 2.8218 -1.25%
2015-05-19 0 4.790 4.780 4.790 4.780 4.950 3,589,000 17,379,145 4.8423 2.850 2.844 2.850 2.844 2.946 6,031,178 2.8816 -2.04%
2015-05-18 0 4.890 4.840 4.890 4.660 4.890 4,209,000 20,192,330 4.7974 2.910 2.880 2.910 2.773 2.910 7,073,065 2.8548 2.52%
2015-05-15 0 4.770 4.760 4.770 4.680 4.780 2,389,500 11,324,075 4.7391 2.839 2.833 2.839 2.785 2.844 4,015,464 2.8201 1.27%
2015-05-14 0 4.710 4.700 4.710 4.620 4.800 3,276,000 15,464,420 4.7205 2.803 2.797 2.803 2.749 2.856 5,505,194 2.8091 1.29%
2015-05-13 0 4.650 4.620 4.670 4.620 4.890 6,611,357 30,985,299 4.6867 2.767 2.749 2.779 2.749 2.910 11,110,135 2.7889 -3.13%
2015-05-12 0 4.800 4.790 4.800 4.750 5.000 4,000,500 19,352,075 4.8374 2.856 2.850 2.856 2.827 2.975 6,722,688 2.8786 -3.23%
2015-05-11 0 4.960 4.950 4.960 4.870 5.090 4,416,036 21,913,623 4.9623 2.952 2.946 2.952 2.898 3.029 7,420,981 2.9529 1.02%
2015-05-08 0 4.910 4.910 4.920 4.800 4.920 5,672,500 27,579,730 4.8620 2.922 2.922 2.928 2.856 2.928 9,532,421 2.8933 4.25%
2015-05-07 0 4.710 4.710 4.730 4.650 4.920 5,326,000 25,194,200 4.7304 2.803 2.803 2.815 2.767 2.928 8,950,141 2.8150 -4.66%
2015-05-06 0 4.940 4.920 4.940 4.880 5.200 7,212,250 36,094,590 5.0046 2.940 2.928 2.940 2.904 3.094 12,119,912 2.9781 -4.45%
2015-05-05 0 5.170 5.160 5.190 4.910 5.420 13,931,000 71,099,050 5.1037 3.077 3.071 3.088 2.922 3.225 23,410,517 3.0371 -1.90%
2015-05-04 0 5.270 5.260 5.270 4.720 5.300 30,273,000 153,211,315 5.0610 3.136 3.130 3.136 2.809 3.154 50,872,628 3.0117 13.09%
2015-04-30 0 4.660 4.640 4.670 4.250 4.700 13,453,000 60,633,960 4.5071 2.773 2.761 2.779 2.529 2.797 22,607,256 2.6821 6.15%
2015-04-29 0 4.390 4.390 4.400 4.310 4.490 2,910,000 12,726,070 4.3732 2.612 2.612 2.618 2.565 2.672 4,890,145 2.6024 -1.79%
2015-04-28 0 4.470 4.450 4.480 4.400 4.570 3,311,000 14,798,930 4.4696 2.660 2.648 2.666 2.618 2.719 5,564,010 2.6598 -1.11%
2015-04-27 0 4.520 4.510 4.520 4.440 4.550 6,759,750 30,369,190 4.4926 2.690 2.684 2.690 2.642 2.708 11,359,503 2.6735 1.80%
2015-04-24 0 4.440 4.440 4.450 4.340 4.590 6,902,000 30,658,500 4.4420 2.642 2.642 2.648 2.583 2.731 11,598,549 2.6433 -1.11%
2015-04-23 0 4.490 4.480 4.500 4.480 4.650 3,525,000 16,055,610 4.5548 2.672 2.666 2.678 2.666 2.767 5,923,629 2.7104 -1.10%
2015-04-22 0 4.540 4.520 4.540 4.190 4.560 10,506,500 46,416,590 4.4179 2.702 2.690 2.702 2.493 2.714 17,655,775 2.6290 7.33%
2015-04-21 0 4.230 4.220 4.240 4.110 4.260 3,769,000 15,760,902 4.1817 2.517 2.511 2.523 2.446 2.535 6,333,661 2.4884 1.93%
2015-04-20 0 4.150 4.150 4.160 4.040 4.490 6,605,300 27,858,615 4.2176 2.470 2.470 2.476 2.404 2.672 11,099,956 2.5098 -4.38%
2015-04-17 0 4.340 4.330 4.340 4.300 4.650 11,531,750 51,392,195 4.4566 2.583 2.577 2.583 2.559 2.767 19,378,668 2.6520 -5.03%
2015-04-16 0 4.570 4.550 4.570 4.380 4.630 4,481,000 20,382,347 4.5486 2.719 2.708 2.719 2.606 2.755 7,530,150 2.7068 -0.44%
2015-04-15 0 4.590 4.530 4.590 4.420 4.700 6,357,000 28,943,895 4.5531 2.731 2.696 2.731 2.630 2.797 10,682,697 2.7094 -0.22%
2015-04-14 0 4.600 4.600 4.630 4.380 4.800 10,944,290 50,675,491 4.6303 2.737 2.737 2.755 2.606 2.856 18,391,464 2.7554 -3.97%
2015-04-13 0 4.790 4.780 4.790 4.360 4.840 19,369,000 91,196,540 4.7084 2.850 2.844 2.850 2.595 2.880 32,548,869 2.8018 8.86%
2015-04-10 0 4.400 4.380 4.400 4.220 4.400 10,877,500 47,097,790 4.3298 2.618 2.606 2.618 2.511 2.618 18,279,226 2.5766 4.27%
2015-04-09 0 4.220 4.200 4.220 4.070 4.520 13,837,500 59,254,740 4.2822 2.511 2.499 2.511 2.422 2.690 23,253,394 2.5482 3.43%
2015-04-08 0 4.080 4.060 4.080 3.880 4.150 11,413,750 45,869,035 4.0188 2.428 2.416 2.428 2.309 2.470 19,180,374 2.3915 6.81%
2015-04-02 0 3.820 3.810 3.820 3.770 3.870 8,680,000 33,116,050 3.8152 2.273 2.267 2.273 2.243 2.303 14,586,411 2.2703 1.06%
2015-04-01 0 3.780 3.750 3.770 3.610 3.780 5,001,000 18,702,288 3.7397 2.249 2.232 2.243 2.148 2.249 8,403,991 2.2254 4.42%
2015-03-31 0 3.620 3.610 3.620 3.610 3.880 9,429,210 35,643,567 3.7801 2.154 2.148 2.154 2.148 2.309 15,845,430 2.2495 -2.16%
2015-03-30 0 3.700 3.690 3.700 3.580 3.790 8,469,000 31,132,110 3.6760 2.202 2.196 2.202 2.130 2.255 14,231,833 2.1875 2.49%
2015-03-27 0 3.610 3.610 3.620 3.410 3.620 5,143,625 18,113,421 3.5215 2.148 2.148 2.154 2.029 2.154 8,643,667 2.0956 5.87%
2015-03-26 0 3.410 3.400 3.420 3.370 3.510 6,430,500 22,100,450 3.4368 2.029 2.023 2.035 2.005 2.089 10,806,211 2.0452 -2.85%
2015-03-25 0 3.510 3.500 3.510 3.480 3.600 5,580,000 19,744,220 3.5384 2.089 2.083 2.089 2.071 2.142 9,376,978 2.1056 -2.50%
2015-03-24 0 3.600 3.580 3.600 3.560 3.690 7,655,000 27,575,230 3.6023 2.142 2.130 2.142 2.118 2.196 12,863,937 2.1436 -2.44%
2015-03-23 0 3.690 3.690 3.700 3.680 3.750 8,819,700 32,687,506 3.7062 2.196 2.196 2.202 2.190 2.232 14,821,171 2.2055 -0.81%
2015-03-20 0 3.720 3.710 3.760 3.660 3.850 5,714,000 21,313,360 3.7300 2.214 2.208 2.237 2.178 2.291 9,602,160 2.2196 0.81%
2015-03-19 0 3.690 3.670 3.720 3.670 3.790 5,469,000 20,282,405 3.7086 2.196 2.184 2.214 2.184 2.255 9,190,447 2.2069 -1.86%
2015-03-18 0 3.760 3.750 3.760 3.740 3.840 1,390,000 5,229,535 3.7623 2.237 2.232 2.237 2.226 2.285 2,335,842 2.2388 0.27%
2015-03-17 0 3.750 3.750 3.760 3.740 3.890 3,225,200 12,245,634 3.7969 2.232 2.232 2.237 2.226 2.315 5,419,826 2.2594 -1.57%
2015-03-16 0 3.810 3.800 3.810 3.800 3.920 1,364,000 5,234,225 3.8374 2.267 2.261 2.267 2.261 2.333 2,292,150 2.2835 -1.55%
2015-03-13 0 3.870 3.870 3.880 3.860 3.950 749,000 2,905,950 3.8798 2.303 2.303 2.309 2.297 2.351 1,258,666 2.3088 -0.77%
2015-03-12 0 3.900 3.880 3.900 3.890 3.950 657,000 2,564,210 3.9029 2.321 2.309 2.321 2.315 2.351 1,104,064 2.3225 0.00%
2015-03-11 0 3.900 3.900 3.920 3.850 3.950 1,154,000 4,512,015 3.9099 2.321 2.321 2.333 2.291 2.351 1,939,253 2.3267 -0.51%
2015-03-10 0 3.920 3.910 3.920 3.900 3.950 1,272,000 4,998,620 3.9297 2.333 2.327 2.333 2.321 2.351 2,137,548 2.3385 0.00%
2015-03-09 0 3.920 3.920 3.930 3.880 3.960 1,587,000 6,216,510 3.9171 2.333 2.333 2.339 2.309 2.356 2,666,893 2.3310 -1.01%
2015-03-06 0 3.960 3.950 3.960 3.900 4.010 1,309,000 5,210,130 3.9802 2.356 2.351 2.356 2.321 2.386 2,199,725 2.3685 0.00%
2015-03-05 0 3.960 3.960 3.970 3.840 3.970 2,154,000 8,437,240 3.9170 2.356 2.356 2.362 2.285 2.362 3,619,715 2.3309 2.33%
2015-03-04 0 3.870 3.860 3.880 3.830 3.940 1,450,000 5,625,335 3.8795 2.303 2.297 2.309 2.279 2.345 2,436,670 2.3086 -0.77%
2015-03-03 0 3.900 3.900 3.910 3.900 4.090 4,781,900 19,107,633 3.9958 2.321 2.321 2.327 2.321 2.434 8,035,801 2.3778 -4.18%
2015-03-02 0 4.070 4.060 4.080 3.960 4.130 6,414,000 25,950,280 4.0459 2.422 2.416 2.428 2.356 2.458 10,778,484 2.4076 2.01%
2015-02-27 0 3.990 3.980 3.990 3.940 4.040 1,365,000 5,449,855 3.9926 2.374 2.368 2.374 2.345 2.404 2,293,831 2.3759 -1.72%
2015-02-26 0 4.060 4.060 4.070 4.000 4.070 1,483,625 6,002,843 4.0461 2.416 2.416 2.422 2.380 2.422 2,493,176 2.4077 1.00%
2015-02-25 0 4.020 4.020 4.030 3.820 4.080 5,430,000 21,646,790 3.9865 2.392 2.392 2.398 2.273 2.428 9,124,909 2.3723 4.69%
2015-02-24 0 3.840 3.830 3.840 3.780 3.850 1,182,000 4,524,305 3.8277 2.285 2.279 2.285 2.249 2.291 1,986,306 2.2777 0.52%
2015-02-23 0 3.820 3.810 3.820 3.780 3.900 1,378,000 5,254,915 3.8134 2.273 2.267 2.273 2.249 2.321 2,315,677 2.2693 -2.05%
2015-02-18 0 3.900 3.880 3.890 3.850 3.920 402,000 1,562,670 3.8872 2.321 2.309 2.315 2.291 2.333 675,546 2.3132 1.56%
2015-02-17 0 3.840 3.850 3.860 3.780 3.900 567,000 2,177,310 3.8401 2.285 2.291 2.297 2.249 2.321 952,822 2.2851 -0.52%
2015-02-16 0 3.860 3.860 3.880 3.850 3.950 994,000 3,859,505 3.8828 2.297 2.297 2.309 2.291 2.351 1,670,379 2.3106 -0.52%
2015-02-13 0 3.880 3.880 3.910 3.820 3.950 3,302,000 12,876,360 3.8996 2.309 2.309 2.327 2.273 2.351 5,548,886 2.3205 1.84%
2015-02-12 0 3.810 3.800 3.810 3.660 3.810 6,491,962 24,440,596 3.7647 2.267 2.261 2.267 2.178 2.267 10,909,496 2.2403 1.06%
2015-02-11 0 3.770 3.760 3.770 3.710 3.850 2,673,000 10,054,910 3.7617 2.243 2.237 2.243 2.208 2.291 4,491,875 2.2385 -1.05%
2015-02-10 0 3.810 3.800 3.810 3.750 3.860 5,617,000 21,281,470 3.7888 2.267 2.261 2.267 2.232 2.297 9,439,155 2.2546 1.60%
2015-02-09 0 3.750 3.740 3.750 3.740 3.860 10,436,800 39,595,755 3.7939 2.232 2.226 2.232 2.226 2.297 17,538,646 2.2576 -5.06%
2015-02-06 0 3.950 3.980 3.990 3.940 4.050 2,530,000 10,047,585 3.9714 2.351 2.368 2.374 2.345 2.410 4,251,569 2.3633 -2.47%
2015-02-05 0 4.050 4.030 4.070 4.020 4.170 2,614,750 10,730,825 4.1040 2.410 2.398 2.422 2.392 2.481 4,393,988 2.4422 1.00%
2015-02-04 0 4.010 4.010 4.020 4.010 4.090 1,597,693 6,467,788 4.0482 2.386 2.386 2.392 2.386 2.434 2,684,862 2.4090 -0.25%
2015-02-03 0 4.020 4.020 4.030 3.970 4.110 1,813,000 7,299,805 4.0264 2.392 2.392 2.398 2.362 2.446 3,046,678 2.3960 0.50%
2015-02-02 0 4.000 4.000 4.010 4.000 4.100 2,480,196 10,001,651 4.0326 2.380 2.380 2.386 2.380 2.440 4,167,875 2.3997 -2.44%
2015-01-30 0 4.100 4.100 4.110 4.090 4.200 1,438,000 5,917,075 4.1148 2.440 2.440 2.446 2.434 2.499 2,416,504 2.4486 -1.44%
2015-01-29 0 4.160 4.150 4.160 4.080 4.170 1,714,000 7,065,300 4.1221 2.476 2.470 2.476 2.428 2.481 2,880,312 2.4530 0.73%
2015-01-28 0 4.130 4.130 4.140 4.100 4.200 1,460,000 6,075,095 4.1610 2.458 2.458 2.464 2.440 2.499 2,453,475 2.4761 -0.48%
2015-01-27 0 4.150 4.130 4.150 4.130 4.270 3,315,250 13,873,015 4.1846 2.470 2.458 2.470 2.458 2.541 5,571,152 2.4902 -1.19%
2015-01-26 0 4.200 4.180 4.190 4.120 4.250 3,993,500 16,756,630 4.1960 2.499 2.487 2.493 2.452 2.529 6,710,925 2.4969 0.72%
2015-01-23 0 4.170 4.170 4.180 4.150 4.220 2,754,231 11,526,806 4.1851 2.481 2.481 2.487 2.470 2.511 4,628,381 2.4905 -0.24%
2015-01-22 0 4.180 4.170 4.190 4.070 4.220 3,616,000 15,036,990 4.1585 2.487 2.481 2.493 2.422 2.511 6,076,551 2.4746 2.45%
2015-01-21 0 4.080 4.070 4.090 3.960 4.110 2,914,000 11,841,525 4.0637 2.428 2.422 2.434 2.356 2.446 4,896,866 2.4182 0.74%
2015-01-20 0 4.050 4.000 4.060 3.860 4.060 4,424,000 17,524,900 3.9613 2.410 2.380 2.416 2.297 2.416 7,434,364 2.3573 5.47%
2015-01-19 0 3.840 3.840 3.850 3.810 4.030 6,096,000 23,585,880 3.8691 2.285 2.285 2.291 2.267 2.398 10,244,097 2.3024 -3.76%
2015-01-16 0 3.990 3.990 4.000 3.950 4.190 6,919,000 27,785,179 4.0158 2.374 2.374 2.380 2.351 2.493 11,627,117 2.3897 -5.00%
2015-01-15 0 4.200 4.190 4.200 4.150 4.220 2,195,000 9,192,690 4.1880 2.499 2.493 2.499 2.470 2.511 3,688,614 2.4922 -0.47%
2015-01-14 0 4.220 4.200 4.220 4.170 4.340 3,659,000 15,576,400 4.2570 2.511 2.499 2.511 2.481 2.583 6,148,811 2.5332 -0.47%
2015-01-13 0 4.240 4.240 4.250 4.230 4.310 2,036,300 8,669,355 4.2574 2.523 2.523 2.529 2.517 2.565 3,421,925 2.5335 -0.70%
2015-01-12 0 4.270 4.270 4.280 4.200 4.350 2,454,500 10,494,938 4.2758 2.541 2.541 2.547 2.499 2.589 4,124,694 2.5444 0.23%
2015-01-09 0 4.260 4.250 4.260 4.220 4.410 5,570,000 23,980,730 4.3053 2.535 2.529 2.535 2.511 2.624 9,360,174 2.5620 1.43%
2015-01-08 0 4.200 4.200 4.220 4.200 4.460 3,637,000 15,539,555 4.2726 2.499 2.499 2.511 2.499 2.654 6,111,840 2.5425 -4.55%
2015-01-07 0 4.400 4.390 4.400 4.320 4.520 4,345,750 19,290,802 4.4390 2.618 2.612 2.618 2.571 2.690 7,302,868 2.6415 0.46%
2015-01-06 0 4.380 4.370 4.380 4.340 4.610 9,179,000 40,886,200 4.4543 2.606 2.600 2.606 2.583 2.743 15,424,961 2.6507 -3.95%
2015-01-05 0 4.560 4.560 4.600 4.310 4.620 11,318,000 51,447,770 4.5457 2.714 2.714 2.737 2.565 2.749 19,019,469 2.7050 6.05%
2015-01-02 0 4.300 4.290 4.310 4.000 4.320 9,845,000 41,593,175 4.2248 2.559 2.553 2.565 2.380 2.571 16,544,149 2.5141 9.14%
2014-12-31 0 3.940 3.940 3.950 3.890 3.960 847,250 3,324,897 3.9243 2.345 2.345 2.351 2.315 2.356 1,423,771 2.3353 -0.51%
2014-12-30 0 3.960 3.960 3.970 3.830 4.000 4,397,000 17,321,060 3.9393 2.356 2.356 2.362 2.279 2.380 7,388,992 2.3442 2.33%
2014-12-29 0 3.870 3.860 3.880 3.780 3.880 1,600,500 6,154,890 3.8456 2.303 2.297 2.309 2.249 2.309 2,689,580 2.2884 2.93%
2014-12-24 0 3.760 3.760 3.780 3.750 3.790 621,750 2,344,450 3.7707 2.237 2.237 2.249 2.232 2.255 1,044,827 2.2439 -0.27%
2014-12-23 0 3.770 3.750 3.780 3.740 3.830 935,000 3,525,720 3.7708 2.243 2.232 2.249 2.226 2.279 1,571,232 2.2439 -0.53%
2014-12-22 0 3.790 3.780 3.800 3.760 3.840 902,302 3,429,026 3.8003 2.255 2.249 2.261 2.237 2.285 1,516,284 2.2615 -0.52%
2014-12-19 0 3.810 3.790 3.810 3.770 3.880 1,934,900 7,362,955 3.8053 2.267 2.255 2.267 2.243 2.309 3,251,526 2.2645 -0.26%
2014-12-18 0 3.820 3.800 3.820 3.800 3.900 1,853,000 7,120,030 3.8424 2.273 2.261 2.273 2.261 2.321 3,113,896 2.2865 -0.78%
2014-12-17 0 3.850 3.850 3.860 3.760 3.860 4,521,500 17,167,465 3.7969 2.291 2.291 2.297 2.237 2.297 7,598,209 2.2594 0.79%
2014-12-16 0 3.820 3.800 3.830 3.790 3.870 3,250,000 12,392,323 3.8130 2.273 2.261 2.279 2.255 2.303 5,461,502 2.2690 -1.80%
2014-12-15 0 3.890 3.890 3.900 3.820 3.970 2,367,014 9,148,004 3.8648 2.315 2.315 2.321 2.273 2.362 3,977,677 2.2998 -1.77%
2014-12-12 0 3.960 3.950 3.960 3.950 4.000 1,722,700 6,845,827 3.9739 2.356 2.351 2.356 2.351 2.380 2,894,932 2.3648 1.02%
2014-12-11 0 3.920 3.920 3.930 3.910 4.030 2,340,062 9,273,044 3.9627 2.333 2.333 2.339 2.327 2.398 3,932,385 2.3581 -2.24%
2014-12-10 0 4.010 4.000 4.010 3.980 4.150 6,932,825 28,094,750 4.0524 2.386 2.380 2.386 2.368 2.470 11,650,349 2.4115 -1.96%
2014-12-09 0 4.090 4.090 4.100 4.060 4.220 6,429,759 26,433,026 4.1110 2.434 2.434 2.440 2.416 2.511 10,804,966 2.4464 -1.68%
2014-12-08 0 4.160 4.140 4.160 4.030 4.200 4,290,358 17,659,450 4.1161 2.476 2.464 2.476 2.398 2.499 7,209,784 2.4494 -1.19%
2014-12-05 0 4.210 4.180 4.220 4.160 4.340 5,352,900 22,659,133 4.2331 2.505 2.487 2.511 2.476 2.583 8,995,345 2.5190 -2.09%
2014-12-04 0 4.300 4.300 4.320 4.110 4.320 10,016,500 42,242,435 4.2173 2.559 2.559 2.571 2.446 2.571 16,832,348 2.5096 1.42%
2014-12-03 0 4.240 4.230 4.240 3.920 4.300 17,587,000 73,675,370 4.1892 2.523 2.517 2.523 2.333 2.559 29,554,286 2.4929 8.44%
2014-12-02 0 3.910 3.900 3.930 3.810 3.930 2,300,942 8,942,326 3.8864 2.327 2.321 2.339 2.267 2.339 3,866,646 2.3127 2.09%
2014-12-01 0 3.830 3.800 3.810 3.800 4.000 6,069,500 23,549,865 3.8800 2.279 2.261 2.267 2.261 2.380 10,199,564 2.3089 -4.25%
2014-11-28 0 4.000 3.990 4.030 3.820 4.130 9,275,000 37,086,660 3.9986 2.380 2.374 2.398 2.273 2.458 15,586,286 2.3794 1.27%
2014-11-27 0 3.950 3.930 3.950 3.880 4.040 4,156,000 16,462,090 3.9610 2.351 2.339 2.351 2.309 2.404 6,984,000 2.3571 -1.00%
2014-11-26 0 3.990 3.980 3.990 3.970 4.040 6,091,000 24,310,390 3.9912 2.374 2.368 2.374 2.362 2.404 10,235,694 2.3751 -1.48%
2014-11-25 0 4.050 4.060 4.070 3.980 4.140 3,936,250 15,888,302 4.0364 2.410 2.416 2.422 2.368 2.464 6,614,719 2.4020 -1.22%
2014-11-24 0 4.100 4.090 4.110 4.000 4.170 11,102,471 45,431,773 4.0920 2.440 2.434 2.446 2.380 2.481 18,657,281 2.4351 8.75%
2014-11-21 0 3.770 3.760 3.770 3.730 3.820 5,941,239 22,468,471 3.7818 2.243 2.237 2.243 2.220 2.273 9,984,027 2.2504 0.00%
2014-11-20 0 3.770 3.770 3.780 3.760 3.860 5,927,442 22,464,522 3.7899 2.243 2.243 2.249 2.237 2.297 9,960,841 2.2553 -1.82%
2014-11-19 0 3.840 3.840 3.860 3.820 3.990 4,554,250 17,666,268 3.8791 2.285 2.285 2.297 2.273 2.374 7,653,244 2.3083 -3.52%
2014-11-18 0 3.980 3.980 3.990 3.970 4.100 1,601,057 6,398,584 3.9965 2.368 2.368 2.374 2.362 2.440 2,690,516 2.3782 -2.69%
2014-11-17 0 4.090 4.080 4.090 4.020 4.120 4,870,000 19,867,130 4.0795 2.434 2.428 2.434 2.392 2.452 8,183,850 2.4276 2.25%
2014-11-14 0 4.000 3.990 4.000 3.980 4.060 5,274,000 21,085,530 3.9980 2.380 2.374 2.380 2.368 2.416 8,862,757 2.3791 0.00%
2014-11-13 0 4.000 3.990 4.000 3.970 4.090 2,022,000 8,091,788 4.0019 2.380 2.374 2.380 2.362 2.434 3,397,894 2.3814 0.50%
2014-11-12 0 3.980 3.980 3.990 3.970 4.040 7,476,000 29,861,385 3.9943 2.368 2.368 2.374 2.362 2.404 12,563,134 2.3769 -0.25%
2014-11-11 0 3.990 3.970 3.980 3.970 4.080 4,316,000 17,317,875 4.0125 2.374 2.362 2.368 2.362 2.428 7,252,874 2.3877 -1.97%
2014-11-10 0 4.070 4.050 4.080 4.050 4.220 3,969,000 16,203,020 4.0824 2.422 2.410 2.428 2.410 2.511 6,669,754 2.4293 -1.69%
2014-11-07 0 4.140 4.130 4.140 4.130 4.200 2,769,000 11,461,505 4.1392 2.464 2.458 2.464 2.458 2.499 4,653,199 2.4631 0.00%
2014-11-06 0 4.140 4.130 4.150 4.120 4.180 1,949,750 8,081,385 4.1448 2.464 2.458 2.470 2.452 2.487 3,276,481 2.4665 -0.96%
2014-11-05 0 4.180 4.180 4.200 4.180 4.250 4,991,680 20,981,644 4.2033 2.487 2.487 2.499 2.487 2.529 8,388,329 2.5013 -0.48%
2014-11-04 0 4.200 4.200 4.210 4.160 4.260 6,878,000 28,965,240 4.2113 2.499 2.499 2.505 2.476 2.535 11,558,218 2.5060 0.48%
2014-11-03 0 4.180 4.180 4.190 4.060 4.210 10,308,500 42,900,875 4.1617 2.487 2.487 2.493 2.416 2.505 17,323,043 2.4765 2.20%
2014-10-31 0 4.090 4.080 4.090 4.050 4.140 1,945,000 7,951,845 4.0884 2.434 2.428 2.434 2.410 2.464 3,268,499 2.4329 0.99%
2014-10-30 0 4.050 4.050 4.090 4.010 4.090 1,812,894 7,367,177 4.0638 2.410 2.410 2.434 2.386 2.434 3,046,500 2.4182 0.00%
2014-10-29 0 4.050 4.040 4.050 4.020 4.100 2,147,000 8,707,555 4.0557 2.410 2.404 2.410 2.392 2.440 3,607,952 2.4134 0.00%
2014-10-28 0 4.050 4.050 4.070 4.040 4.090 909,270 3,690,237 4.0585 2.410 2.410 2.422 2.404 2.434 1,527,994 2.4151 0.50%
2014-10-27 0 4.030 4.030 4.040 4.020 4.120 796,000 3,210,255 4.0330 2.398 2.398 2.404 2.392 2.452 1,337,648 2.3999 -2.18%
2014-10-24 0 4.120 4.110 4.120 4.100 4.150 341,000 1,403,880 4.1170 2.452 2.446 2.452 2.440 2.470 573,038 2.4499 0.00%
2014-10-23 0 4.120 4.120 4.130 4.080 4.150 585,000 2,414,200 4.1268 2.452 2.452 2.458 2.428 2.470 983,070 2.4558 -0.72%
2014-10-22 0 4.150 4.130 4.160 4.030 4.160 1,139,500 4,655,545 4.0856 2.470 2.458 2.476 2.398 2.476 1,914,887 2.4312 2.72%
2014-10-21 0 4.040 4.030 4.040 4.010 4.150 3,220,000 13,052,740 4.0536 2.404 2.398 2.404 2.386 2.470 5,411,088 2.4122 -4.27%
2014-10-20 0 4.220 4.170 4.210 4.060 4.240 2,279,000 9,458,460 4.1503 2.511 2.481 2.505 2.416 2.523 3,829,773 2.4697 5.76%
2014-10-17 0 3.990 4.000 4.070 3.960 4.250 8,184,000 33,292,580 4.0680 2.374 2.380 2.422 2.356 2.529 13,752,901 2.4208 -5.45%
2014-10-16 0 4.220 4.220 4.240 4.210 4.310 1,688,000 7,176,430 4.2514 2.511 2.511 2.523 2.505 2.565 2,836,620 2.5299 -0.71%
2014-10-15 0 4.250 4.240 4.270 4.210 4.310 1,317,270 5,618,153 4.2650 2.529 2.523 2.541 2.505 2.565 2,213,622 2.5380 0.71%
2014-10-14 0 4.220 4.230 4.250 4.220 4.370 3,030,000 13,005,305 4.2922 2.511 2.517 2.529 2.511 2.600 5,091,800 2.5542 -2.09%
2014-10-13 0 4.310 4.300 4.310 4.200 4.350 2,492,000 10,640,435 4.2698 2.565 2.559 2.565 2.499 2.589 4,187,711 2.5409 -0.69%
2014-10-10 0 4.340 4.330 4.340 4.330 4.430 2,166,000 9,448,670 4.3623 2.583 2.577 2.583 2.577 2.636 3,639,881 2.5959 -2.69%
2014-10-09 0 4.460 4.450 4.470 4.450 4.560 1,878,500 8,421,860 4.4833 2.654 2.648 2.660 2.648 2.714 3,156,748 2.6679 -0.22%
2014-10-08 0 4.470 4.470 4.480 4.440 4.600 2,459,500 11,008,790 4.4760 2.660 2.660 2.666 2.642 2.737 4,133,096 2.6636 -1.97%
2014-10-07 0 4.560 4.560 4.570 4.470 4.610 1,503,000 6,819,780 4.5374 2.714 2.714 2.719 2.660 2.743 2,525,734 2.7001 -0.65%
2014-10-06 0 4.590 4.580 4.590 4.580 4.700 2,020,000 9,330,340 4.6190 2.731 2.725 2.731 2.725 2.797 3,394,533 2.7486 0.00%
2014-10-03 0 4.590 4.590 4.600 4.380 4.720 6,073,000 27,644,535 4.5520 2.731 2.731 2.737 2.606 2.809 10,205,446 2.7088 4.32%
2014-09-30 0 4.400 4.380 4.400 4.340 4.500 1,598,000 6,998,250 4.3794 2.618 2.606 2.618 2.583 2.678 2,685,378 2.6061 -0.45%
2014-09-29 0 4.420 4.400 4.420 4.340 4.420 1,916,750 8,413,572 4.3895 2.630 2.618 2.630 2.583 2.630 3,221,026 2.6121 -2.00%
2014-09-26 0 4.510 4.510 4.530 4.460 4.620 2,453,000 11,113,678 4.5306 2.684 2.684 2.696 2.654 2.749 4,122,173 2.6961 -1.10%
2014-09-25 0 4.560 4.560 4.570 4.560 4.750 1,651,310 7,592,556 4.5979 2.714 2.714 2.719 2.714 2.827 2,774,964 2.7361 -1.30%
2014-09-24 0 4.620 4.610 4.630 4.600 4.780 1,439,000 6,703,510 4.6585 2.749 2.743 2.755 2.737 2.844 2,418,185 2.7721 -0.65%
2014-09-23 0 4.650 4.640 4.650 4.620 4.750 1,899,000 8,881,402 4.6769 2.767 2.761 2.767 2.749 2.827 3,191,197 2.7831 -1.06%
2014-09-22 0 4.700 4.680 4.700 4.660 4.910 2,135,000 10,109,705 4.7352 2.797 2.785 2.797 2.773 2.922 3,587,786 2.8178 -1.67%
2014-09-19 0 4.780 4.760 4.770 4.760 4.850 1,359,473 6,519,605 4.7957 2.844 2.833 2.839 2.833 2.886 2,284,543 2.8538 0.42%
2014-09-18 0 4.760 4.760 4.770 4.760 4.890 2,167,000 10,372,530 4.7866 2.833 2.833 2.839 2.833 2.910 3,641,561 2.8484 -1.65%
2014-09-17 0 4.840 4.830 4.840 4.820 4.960 1,657,013 8,043,032 4.8539 2.880 2.874 2.880 2.868 2.952 2,784,547 2.8885 -0.41%
2014-09-16 0 4.860 4.850 4.860 4.840 4.970 3,513,310 17,048,083 4.8524 2.892 2.886 2.892 2.880 2.958 5,903,984 2.8876 0.83%
2014-09-15 0 4.820 4.820 4.830 4.820 4.900 1,797,000 8,703,545 4.8434 2.868 2.868 2.874 2.868 2.916 3,019,790 2.8822 -3.41%
2014-09-12 0 4.990 4.990 5.000 4.890 5.050 1,506,000 7,499,190 4.9795 2.969 2.969 2.975 2.910 3.005 2,530,776 2.9632 1.84%
2014-09-11 0 4.900 4.880 4.900 4.880 5.060 3,876,000 19,154,445 4.9418 2.916 2.904 2.916 2.904 3.011 6,513,471 2.9407 -3.16%
2014-09-10 0 5.060 5.060 5.070 4.930 5.120 1,940,000 9,769,080 5.0356 3.011 3.011 3.017 2.934 3.047 3,260,096 2.9966 -1.36%
2014-09-08 0 5.130 5.130 5.140 5.110 5.240 1,473,000 7,596,510 5.1572 3.053 3.053 3.059 3.041 3.118 2,475,321 3.0689 -0.58%
2014-09-05 0 5.160 5.150 5.170 5.110 5.230 3,560,000 18,431,610 5.1774 3.071 3.065 3.077 3.041 3.112 5,982,445 3.0809 0.39%
2014-09-04 0 5.140 5.140 5.150 4.900 5.180 5,968,000 30,439,970 5.1005 3.059 3.059 3.065 2.916 3.082 10,028,998 3.0352 4.68%
2014-09-03 0 4.910 4.910 4.920 4.680 4.940 3,861,000 18,845,510 4.8810 2.922 2.922 2.928 2.785 2.940 6,488,264 2.9046 4.25%
2014-09-02 0 4.710 4.700 4.720 4.700 4.890 3,362,000 15,992,500 4.7568 2.803 2.797 2.809 2.797 2.910 5,649,713 2.8307 -1.46%
2014-09-01 0 4.780 4.780 4.790 4.780 4.910 1,501,000 7,247,520 4.8285 2.844 2.844 2.850 2.844 2.922 2,522,374 2.8733 -2.05%
2014-08-29 0 4.880 4.870 4.880 4.830 4.920 1,634,000 7,967,865 4.8763 2.904 2.898 2.904 2.874 2.928 2,745,875 2.9018 1.24%
2014-08-28 0 4.820 4.820 4.830 4.820 5.010 3,258,000 15,950,540 4.8958 2.868 2.868 2.874 2.868 2.981 5,474,945 2.9134 -3.21%
2014-08-27 0 4.980 4.970 4.980 4.970 5.030 1,847,000 9,222,580 4.9933 2.963 2.958 2.963 2.958 2.993 3,103,813 2.9714 -0.20%
2014-08-26 0 4.990 4.980 4.990 4.960 5.050 2,035,000 10,187,640 5.0062 2.969 2.963 2.969 2.952 3.005 3,419,740 2.9791 -0.40%
2014-08-25 0 5.050 5.040 5.050 5.000 5.080 638,000 3,211,770 5.0341 2.981 2.975 2.981 2.952 2.999 1,080,695 2.9719 0.00%
2014-08-22 0 5.050 5.030 5.050 4.900 5.110 3,004,298 15,146,960 5.0418 2.981 2.970 2.981 2.893 3.017 5,088,917 2.9765 2.23%
2014-08-21 0 4.940 4.930 4.940 4.910 5.040 4,031,436 19,961,475 4.9515 2.916 2.910 2.916 2.899 2.975 6,828,764 2.9231 -1.79%
2014-08-20 0 5.030 5.020 5.030 5.020 5.160 3,435,792 17,480,063 5.0876 2.970 2.964 2.970 2.964 3.046 5,819,816 3.0035 -1.37%
2014-08-19 0 5.100 5.100 5.110 5.100 5.210 6,143,000 31,467,910 5.1226 3.011 3.011 3.017 3.011 3.076 10,405,498 3.0242 -1.16%
2014-08-18 0 5.160 5.150 5.160 5.150 5.240 2,374,750 12,298,680 5.1789 3.046 3.040 3.046 3.040 3.093 4,022,539 3.0574 -0.96%
2014-08-15 0 5.210 5.200 5.210 5.180 5.240 3,879,453 20,183,455 5.2027 3.076 3.070 3.076 3.058 3.093 6,571,324 3.0714 0.58%
2014-08-14 0 5.180 5.170 5.180 5.170 5.300 3,627,000 18,946,380 5.2237 3.058 3.052 3.058 3.052 3.129 6,143,699 3.0839 -1.33%
2014-08-13 0 5.250 5.260 5.270 5.190 5.290 3,750,000 19,604,160 5.2278 3.099 3.105 3.111 3.064 3.123 6,352,046 3.0863 -0.94%
2014-08-12 0 5.300 5.290 5.300 5.200 5.320 4,762,000 25,054,710 5.2614 3.129 3.123 3.129 3.070 3.141 8,066,251 3.1061 -0.38%
2014-08-11 0 5.320 5.310 5.320 5.200 5.360 6,303,000 33,486,870 5.3128 3.141 3.135 3.141 3.070 3.164 10,676,519 3.1365 2.90%
2014-08-08 0 5.170 5.160 5.170 5.100 5.210 8,192,000 42,298,372 5.1634 3.052 3.046 3.052 3.011 3.076 13,876,256 3.0483 -0.19%
2014-08-07 0 5.180 5.180 5.200 5.160 5.300 5,911,250 30,792,882 5.2092 3.058 3.058 3.070 3.046 3.129 10,012,942 3.0753 -3.18%
2014-08-06 0 5.350 5.340 5.350 5.150 5.360 10,104,500 53,153,725 5.2604 3.158 3.153 3.158 3.040 3.164 17,115,799 3.1055 3.08%
2014-08-05 0 5.190 5.190 5.200 5.160 5.440 10,753,500 56,271,231 5.2328 3.064 3.064 3.070 3.046 3.212 18,215,127 3.0893 -4.60%
2014-08-04 0 5.440 5.430 5.440 5.340 5.730 9,943,005 54,261,929 5.4573 3.212 3.206 3.212 3.153 3.383 16,842,246 3.2218 -5.39%
2014-08-01 0 5.750 5.720 5.740 5.630 6.160 17,089,000 99,615,105 5.8292 3.395 3.377 3.389 3.324 3.637 28,946,697 3.4413 -8.59%
2014-07-31 0 6.290 6.280 6.300 6.110 6.320 7,941,000 49,849,170 6.2774 3.713 3.707 3.719 3.607 3.731 13,451,092 3.7060 2.95%
2014-07-30 0 6.110 6.100 6.110 6.100 6.400 4,892,300 30,490,278 6.2323 3.607 3.601 3.607 3.601 3.778 8,286,964 3.6793 -2.86%
2014-07-29 0 6.290 6.260 6.290 6.220 6.450 11,111,900 69,878,305 6.2886 3.713 3.696 3.713 3.672 3.808 18,822,213 3.7125 -2.18%
2014-07-28 0 6.430 6.410 6.430 6.070 6.480 6,535,250 41,216,336 6.3068 3.796 3.784 3.796 3.583 3.826 11,069,922 3.7233 4.89%
2014-07-25 0 6.130 6.120 6.130 5.950 6.180 9,418,520 57,180,619 6.0711 3.619 3.613 3.619 3.513 3.648 15,953,832 3.5841 3.03%
2014-07-24 0 5.950 5.950 5.960 5.650 5.990 13,045,520 76,981,327 5.9010 3.513 3.513 3.519 3.336 3.536 22,097,531 3.4837 6.44%
2014-07-23 0 5.590 5.580 5.590 5.210 5.610 8,981,698 49,108,198 5.4676 3.300 3.294 3.300 3.076 3.312 15,213,909 3.2278 6.48%
2014-07-22 0 5.250 5.250 5.260 5.150 5.280 5,164,900 26,879,101 5.2042 3.099 3.099 3.105 3.040 3.117 8,748,715 3.0723 1.94%
2014-07-21 0 5.150 5.140 5.150 5.120 5.210 588,000 3,025,560 5.1455 3.040 3.034 3.040 3.023 3.076 996,001 3.0377 -0.77%
2014-07-18 0 5.190 5.160 5.190 5.130 5.220 1,571,000 8,135,150 5.1783 3.064 3.046 3.064 3.029 3.082 2,661,084 3.0571 0.00%
2014-07-17 0 5.190 5.180 5.190 5.150 5.250 1,312,000 6,811,395 5.1916 3.064 3.058 3.064 3.040 3.099 2,222,369 3.0649 0.19%
2014-07-16 0 5.180 5.180 5.200 5.140 5.310 1,311,775 6,784,584 5.1721 3.058 3.058 3.070 3.034 3.135 2,221,988 3.0534 -0.77%
2014-07-15 0 5.220 5.200 5.220 5.100 5.230 2,249,000 11,602,268 5.1589 3.082 3.070 3.082 3.011 3.088 3,809,534 3.0456 1.75%
2014-07-14 0 5.130 5.120 5.150 5.100 5.220 5,059,117 25,995,329 5.1383 3.029 3.023 3.040 3.011 3.082 8,569,532 3.0335 -4.82%
2014-07-11 0 5.390 5.380 5.400 5.250 5.460 2,570,000 13,836,400 5.3838 3.182 3.176 3.188 3.099 3.223 4,353,269 3.1784 0.37%
2014-07-10 0 5.370 5.360 5.370 5.310 5.440 1,862,000 10,040,422 5.3923 3.170 3.164 3.170 3.135 3.212 3,154,003 3.1834 1.13%
2014-07-09 0 5.310 5.300 5.310 5.290 5.440 3,392,000 18,015,050 5.3110 3.135 3.129 3.135 3.123 3.212 5,745,637 3.1354 -2.93%
2014-07-08 0 5.470 5.470 5.490 5.360 5.630 8,328,412 45,276,111 5.4363 3.229 3.229 3.241 3.164 3.324 14,107,321 3.2094 -2.50%
2014-07-07 0 5.610 5.590 5.600 5.330 5.630 10,541,500 58,193,492 5.5204 3.312 3.300 3.306 3.147 3.324 17,856,025 3.2590 5.65%
2014-07-04 0 5.310 5.300 5.310 5.000 5.320 7,907,750 41,184,375 5.2081 3.135 3.129 3.135 2.952 3.141 13,394,771 3.0747 4.73%
2014-07-03 0 5.070 5.060 5.070 4.850 5.110 4,642,400 23,470,502 5.0557 2.993 2.987 2.993 2.863 3.017 7,863,663 2.9847 3.05%
2014-07-02 0 4.920 4.920 4.940 4.790 4.970 2,189,000 10,714,515 4.8947 2.905 2.905 2.916 2.828 2.934 3,707,901 2.8896 2.50%
2014-06-30 0 4.800 4.750 4.800 4.700 4.830 2,782,310 13,289,063 4.7763 2.834 2.804 2.834 2.775 2.851 4,712,896 2.8197 1.69%
2014-06-27 0 4.720 4.710 4.730 4.680 4.750 1,903,000 8,977,556 4.7176 2.787 2.781 2.792 2.763 2.804 3,223,452 2.7851 0.85%
2014-06-26 0 4.680 4.670 4.680 4.580 4.680 1,775,456 8,264,080 4.6546 2.763 2.757 2.763 2.704 2.763 3,007,407 2.7479 2.41%
2014-06-25 0 4.570 4.570 4.580 4.520 4.630 1,775,956 8,103,396 4.5628 2.698 2.698 2.704 2.668 2.733 3,008,254 2.6937 -1.30%
2014-06-24 0 4.630 4.630 4.640 4.530 4.710 2,393,000 11,080,625 4.6304 2.733 2.733 2.739 2.674 2.781 4,053,452 2.7336 -1.70%
2014-06-23 0 4.710 4.690 4.720 4.670 4.770 2,024,000 9,557,490 4.7221 2.781 2.769 2.787 2.757 2.816 3,428,411 2.7877 -1.05%
2014-06-20 0 4.760 4.710 4.720 4.710 4.790 3,508,000 16,672,353 4.7527 2.810 2.781 2.787 2.781 2.828 5,942,127 2.8058 0.21%
2014-06-19 0 4.750 4.740 4.750 4.740 4.950 4,616,400 22,039,263 4.7741 2.804 2.798 2.804 2.798 2.922 7,819,623 2.8185 -3.46%
2014-06-18 0 4.920 4.900 4.930 4.860 5.000 1,832,200 9,016,213 4.9210 2.905 2.893 2.910 2.869 2.952 3,103,525 2.9052 -1.60%
2014-06-17 0 5.000 4.990 5.000 4.980 5.070 5,021,061 25,206,978 5.0202 2.952 2.946 2.952 2.940 2.993 8,505,069 2.9638 -0.99%
2014-06-16 0 5.050 5.050 5.060 5.030 5.180 5,272,061 26,659,860 5.0568 2.981 2.981 2.987 2.970 3.058 8,930,233 2.9853 -1.75%
2014-06-13 0 5.140 5.130 5.140 5.050 5.230 6,009,000 31,024,695 5.1630 3.034 3.029 3.034 2.981 3.088 10,178,518 3.0481 0.19%
2014-06-12 0 5.130 5.130 5.140 4.950 5.150 3,645,705 18,521,140 5.0803 3.029 3.029 3.034 2.922 3.040 6,175,383 2.9992 2.81%
2014-06-11 0 4.990 4.980 4.990 4.930 5.100 5,329,000 26,650,505 5.0010 2.946 2.940 2.946 2.910 3.011 9,026,681 2.9524 0.00%
2014-06-10 0 4.990 4.990 5.000 4.890 5.060 3,785,987 18,886,475 4.9885 2.946 2.946 2.952 2.887 2.987 6,413,004 2.9450 1.84%
2014-06-09 0 4.900 4.900 4.910 4.850 5.000 3,263,500 15,994,334 4.9010 2.893 2.893 2.899 2.863 2.952 5,527,974 2.8933 -1.80%
2014-06-06 0 4.990 4.990 5.000 4.890 5.140 7,903,500 39,551,143 5.0043 2.946 2.946 2.952 2.887 3.034 13,387,572 2.9543 0.20%
2014-06-05 0 4.980 4.960 4.990 4.720 5.050 5,188,000 25,346,305 4.8856 2.940 2.928 2.946 2.787 2.981 8,787,844 2.8842 3.32%
2014-06-04 0 4.820 4.830 4.840 4.750 4.980 3,836,250 18,510,799 4.8252 2.846 2.851 2.857 2.804 2.940 6,498,143 2.8486 -2.63%
2014-06-03 0 4.950 4.950 4.960 4.920 5.220 17,753,473 88,247,958 4.9707 2.922 2.922 2.928 2.905 3.082 30,072,234 2.9345 0.41%
2014-05-30 0 4.930 4.930 4.970 4.700 4.980 44,781,581 218,022,466 4.8686 2.910 2.910 2.934 2.775 2.940 75,854,576 2.8742 4.23%
2014-05-29 0 4.730 4.730 4.750 4.540 4.780 7,117,801 33,719,006 4.7373 2.792 2.792 2.804 2.680 2.822 12,056,693 2.7967 3.05%
2014-05-28 0 4.590 4.580 4.610 4.440 4.660 4,817,200 22,206,924 4.6099 2.710 2.704 2.722 2.621 2.751 8,159,753 2.7215 2.46%
2014-05-27 0 4.540 4.510 4.550 4.500 4.600 2,760,520 12,562,890 4.5509 2.645 2.627 2.651 2.622 2.680 4,738,611 2.6512 -0.66%
2014-05-26 0 4.570 4.570 4.580 4.520 4.710 3,901,000 17,942,025 4.5993 2.662 2.662 2.668 2.633 2.744 6,696,319 2.6794 0.00%
2014-05-23 0 4.570 4.580 4.600 4.410 4.680 9,433,043 43,290,179 4.5892 2.662 2.668 2.680 2.569 2.726 16,192,429 2.6735 4.10%
2014-05-22 0 4.390 4.380 4.410 4.330 4.460 2,673,133 11,754,036 4.3971 2.557 2.552 2.569 2.522 2.598 4,588,606 2.5616 0.69%
2014-05-21 0 4.360 4.360 4.370 4.260 4.380 3,650,000 15,825,871 4.3359 2.540 2.540 2.546 2.482 2.552 6,265,461 2.5259 0.93%
2014-05-20 0 4.320 4.300 4.330 4.300 4.500 4,846,000 20,974,760 4.3283 2.517 2.505 2.522 2.505 2.622 8,318,473 2.5215 -2.04%
2014-05-19 0 4.410 4.410 4.470 4.120 4.470 2,924,975 12,768,782 4.3654 2.569 2.569 2.604 2.400 2.604 5,020,909 2.5431 2.56%
2014-05-16 0 4.300 4.300 4.340 4.240 4.480 5,369,000 23,214,499 4.3238 2.505 2.505 2.528 2.470 2.610 9,216,236 2.5189 -5.29%
2014-05-15 0 4.540 4.510 4.540 4.480 4.600 5,822,304 26,408,414 4.5357 2.645 2.627 2.645 2.610 2.680 9,994,362 2.6423 -1.73%
2014-05-14 0 4.620 4.600 4.620 4.450 4.700 12,331,000 56,954,218 4.6188 2.691 2.680 2.691 2.592 2.738 21,166,960 2.6907 2.67%
2014-05-13 0 4.500 4.490 4.510 4.270 4.530 6,099,705 26,984,931 4.4240 2.622 2.616 2.627 2.488 2.639 10,470,539 2.5772 4.65%
2014-05-12 0 4.300 4.310 4.330 4.140 4.380 10,782,091 46,106,823 4.2762 2.505 2.511 2.522 2.412 2.552 18,508,158 2.4912 -0.46%
2014-05-09 0 4.320 4.300 4.340 4.300 4.500 3,267,734 14,333,977 4.3865 2.517 2.505 2.528 2.505 2.622 5,609,277 2.5554 -4.42%
2014-05-08 0 4.520 4.500 4.520 4.470 4.620 6,461,196 29,138,269 4.5097 2.633 2.622 2.633 2.604 2.691 11,091,062 2.6272 0.22%
2014-05-07 0 4.510 4.500 4.510 4.440 4.650 7,965,235 35,839,142 4.4994 2.627 2.622 2.627 2.587 2.709 13,672,842 2.6212 -2.17%
2014-05-05 0 4.610 4.600 4.610 4.540 4.700 3,057,000 14,065,380 4.6010 2.686 2.680 2.686 2.645 2.738 5,247,539 2.6804 0.22%
2014-05-02 0 4.600 4.600 4.610 4.600 4.790 5,472,000 25,366,950 4.6358 2.680 2.680 2.686 2.680 2.790 9,393,043 2.7006 0.00%
2014-04-30 0 4.600 4.590 4.610 4.600 4.840 3,871,000 17,914,622 4.6279 2.680 2.674 2.686 2.680 2.820 6,644,822 2.6960 -4.56%
2014-04-29 0 4.820 4.790 4.830 4.670 4.830 4,548,812 21,462,222 4.7182 2.808 2.790 2.814 2.721 2.814 7,808,331 2.7486 2.77%
2014-04-28 0 4.690 4.680 4.690 4.660 4.880 4,848,000 22,799,185 4.7028 2.732 2.726 2.732 2.715 2.843 8,321,906 2.7397 -2.70%
2014-04-25 0 4.820 4.820 4.830 4.750 4.990 5,934,470 28,701,494 4.8364 2.808 2.808 2.814 2.767 2.907 10,186,902 2.8175 -2.43%
2014-04-24 0 4.940 4.930 4.940 4.880 5.070 3,110,000 15,493,963 4.9820 2.878 2.872 2.878 2.843 2.954 5,338,516 2.9023 0.20%
2014-04-23 0 4.930 4.920 4.930 4.900 5.200 6,826,703 34,076,219 4.9916 2.872 2.866 2.872 2.855 3.029 11,718,478 2.9079 -5.74%
2014-04-22 0 5.230 5.180 5.250 5.110 5.370 6,037,142 31,229,362 5.1729 3.047 3.018 3.058 2.977 3.128 10,363,145 3.0135 -1.51%
2014-04-17 0 5.310 5.300 5.310 5.100 5.350 5,659,000 29,494,140 5.2119 3.093 3.088 3.093 2.971 3.117 9,714,040 3.0362 5.78%
2014-04-16 0 5.020 5.020 5.050 5.000 5.180 3,760,000 18,975,527 5.0467 2.924 2.924 2.942 2.913 3.018 6,454,284 2.9400 -0.59%
2014-04-15 0 5.050 5.030 5.050 5.010 5.480 5,892,250 30,588,285 5.1913 2.942 2.930 2.942 2.919 3.192 10,114,429 3.0242 -7.00%
2014-04-14 0 5.430 5.410 5.450 5.370 5.500 3,857,100 20,869,849 5.4108 3.163 3.152 3.175 3.128 3.204 6,620,962 3.1521 -0.18%
2014-04-11 0 5.440 5.420 5.450 5.390 5.590 5,570,275 30,378,916 5.4538 3.169 3.157 3.175 3.140 3.257 9,561,738 3.1771 -1.27%
2014-04-10 0 5.510 5.470 5.530 5.270 5.540 8,090,750 43,661,023 5.3964 3.210 3.187 3.222 3.070 3.227 13,888,297 3.1437 0.92%
2014-04-09 0 5.460 5.450 5.540 5.100 5.550 14,684,100 79,227,832 5.3955 3.181 3.175 3.227 2.971 3.233 25,206,209 3.1432 8.76%
2014-04-08 0 5.020 5.020 5.030 4.960 5.100 7,643,060 38,368,244 5.0200 2.924 2.924 2.930 2.889 2.971 13,119,808 2.9245 0.20%
2014-04-07 0 5.010 5.000 5.010 4.940 5.060 11,061,000 55,268,100 4.9967 2.919 2.913 2.919 2.878 2.948 18,986,923 2.9109 -0.79%
2014-04-04 0 5.050 5.040 5.060 5.000 5.180 13,468,000 68,145,817 5.0598 2.942 2.936 2.948 2.913 3.018 23,118,695 2.9476 -2.88%
2014-04-03 0 5.200 5.190 5.200 5.170 5.510 10,255,000 54,618,490 5.3260 3.029 3.023 3.029 3.012 3.210 17,603,372 3.1027 -5.11%
2014-04-02 0 5.480 5.480 5.500 5.350 5.620 12,048,000 66,034,720 5.4810 3.192 3.192 3.204 3.117 3.274 20,681,173 3.1930 2.81%
2014-04-01 0 5.330 5.330 5.380 5.120 5.390 9,844,363 52,349,333 5.3177 3.105 3.105 3.134 2.983 3.140 16,898,487 3.0979 4.51%
2014-03-31 0 5.100 5.100 5.130 5.040 5.170 5,860,527 29,868,995 5.0966 2.971 2.971 2.989 2.936 3.012 10,059,974 2.9691 2.41%
2014-03-28 0 4.980 4.980 4.990 4.860 5.050 6,748,000 33,632,070 4.9840 2.901 2.901 2.907 2.831 2.942 11,583,379 2.9035 1.84%
2014-03-27 0 4.890 4.880 4.890 4.530 4.900 5,578,500 26,484,235 4.7476 2.849 2.843 2.849 2.639 2.855 9,575,857 2.7657 7.95%
2014-03-26 0 4.530 4.520 4.530 4.500 4.690 4,115,000 18,839,140 4.5782 2.639 2.633 2.639 2.622 2.732 7,063,664 2.6670 -0.88%
2014-03-25 0 4.570 4.560 4.570 4.520 4.790 5,594,000 25,806,906 4.6133 2.662 2.656 2.662 2.633 2.790 9,602,463 2.6875 -5.19%
2014-03-24 0 4.820 4.810 4.830 4.670 4.900 6,667,000 31,957,945 4.7935 2.808 2.802 2.814 2.721 2.855 11,444,337 2.7925 0.63%
2014-03-21 0 4.790 4.730 4.780 4.430 5.040 14,559,000 68,767,025 4.7233 2.790 2.756 2.785 2.581 2.936 24,991,467 2.7516 8.13%
2014-03-20 0 4.430 4.420 4.430 4.400 4.630 7,093,000 31,719,650 4.4720 2.581 2.575 2.581 2.563 2.697 12,175,594 2.6052 -3.70%
2014-03-19 0 4.600 4.600 4.610 4.580 4.790 4,935,500 22,778,915 4.6153 2.680 2.680 2.686 2.668 2.790 8,472,106 2.6887 -2.54%
2014-03-18 0 4.720 4.720 4.730 4.690 4.800 3,705,000 17,470,685 4.7154 2.750 2.750 2.756 2.732 2.796 6,359,873 2.7470 -2.07%
2014-03-17 0 4.820 4.810 4.840 4.780 4.900 2,775,321 13,425,672 4.8375 2.808 2.802 2.820 2.785 2.855 4,764,018 2.8181 -1.03%
2014-03-14 0 4.870 4.870 4.880 4.800 4.970 6,608,930 32,177,468 4.8688 2.837 2.837 2.843 2.796 2.895 11,344,657 2.8364 -0.81%
2014-03-13 0 4.910 4.890 4.910 4.860 5.170 8,364,500 41,359,040 4.9446 2.860 2.849 2.860 2.831 3.012 14,358,206 2.8805 -3.91%
2014-03-12 0 5.110 5.100 5.140 5.090 5.220 2,799,750 14,388,737 5.1393 2.977 2.971 2.994 2.965 3.041 4,805,952 2.9939 -1.92%
2014-03-11 0 5.210 5.170 5.210 5.130 5.270 3,752,286 19,402,464 5.1708 3.035 3.012 3.035 2.989 3.070 6,441,042 3.0123 0.97%
2014-03-10 0 5.160 5.160 5.170 5.120 5.300 4,422,000 22,859,710 5.1695 3.006 3.006 3.012 2.983 3.088 7,590,650 3.0116 -3.37%
2014-03-07 0 5.340 5.320 5.330 5.290 5.480 7,814,000 42,069,555 5.3839 3.111 3.099 3.105 3.082 3.192 13,413,237 3.1364 -0.93%
2014-03-06 0 5.390 5.390 5.420 5.120 5.450 10,875,500 57,148,502 5.2548 3.140 3.140 3.157 2.983 3.175 18,668,500 3.0612 0.37%
2014-03-05 0 5.370 5.370 5.380 5.300 5.410 5,778,500 30,936,161 5.3537 3.128 3.128 3.134 3.088 3.152 9,919,170 3.1188 0.75%
2014-03-04 0 5.330 5.310 5.340 5.300 5.480 5,338,500 28,632,855 5.3635 3.105 3.093 3.111 3.088 3.192 9,163,881 3.1245 0.57%
2014-03-03 0 5.300 5.290 5.300 5.280 5.570 7,133,750 38,097,573 5.3405 3.088 3.082 3.088 3.076 3.245 12,245,544 3.1111 -4.50%
2014-02-28 0 5.550 5.510 5.550 5.370 5.600 8,640,328 47,434,733 5.4899 3.233 3.210 3.233 3.128 3.262 14,831,683 3.1982 2.59%
2014-02-27 0 5.410 5.410 5.430 5.330 5.480 2,886,446 15,645,042 5.4202 3.152 3.152 3.163 3.105 3.192 4,954,772 3.1576 -1.64%
2014-02-26 0 5.500 5.500 5.530 5.280 5.550 8,406,000 45,503,915 5.4133 3.204 3.204 3.222 3.076 3.233 14,429,444 3.1535 2.23%
2014-02-25 0 5.380 5.360 5.380 5.340 5.520 7,125,000 38,545,360 5.4099 3.134 3.123 3.134 3.111 3.216 12,230,524 3.1516 -1.28%
2014-02-24 0 5.450 5.430 5.460 5.400 5.970 16,127,750 88,661,845 5.4975 3.175 3.163 3.181 3.146 3.478 27,684,328 3.2026 -8.40%
2014-02-21 0 5.950 5.940 5.950 5.930 6.200 5,126,000 30,839,505 6.0163 3.466 3.460 3.466 3.455 3.612 8,799,111 3.5048 -1.98%
2014-02-20 0 6.070 6.070 6.080 6.020 6.400 6,586,000 40,594,210 6.1637 3.536 3.536 3.542 3.507 3.728 11,305,296 3.5907 -4.41%
2014-02-19 0 6.350 6.350 6.360 6.330 6.440 1,829,000 11,621,890 6.3542 3.699 3.699 3.705 3.688 3.752 3,139,597 3.7017 -0.31%
2014-02-18 0 6.370 6.360 6.380 6.330 6.530 2,403,214 15,271,574 6.3546 3.711 3.705 3.717 3.688 3.804 4,125,273 3.7020 -1.39%
2014-02-17 0 6.460 6.450 6.460 6.430 6.680 3,067,500 19,983,655 6.5146 3.763 3.758 3.763 3.746 3.891 5,265,562 3.7952 -1.97%
2014-02-14 0 6.590 6.570 6.590 6.520 6.730 1,937,000 12,813,962 6.6154 3.839 3.827 3.839 3.798 3.921 3,324,986 3.8538 -1.05%
2014-02-13 0 6.660 6.640 6.660 6.600 6.790 2,430,000 16,234,390 6.6808 3.880 3.868 3.880 3.845 3.956 4,171,252 3.8920 -1.48%
2014-02-12 0 6.760 6.750 6.770 6.550 6.790 8,260,000 55,376,800 6.7042 3.938 3.932 3.944 3.816 3.956 14,178,825 3.9056 3.52%
2014-02-11 0 6.530 6.500 6.540 6.250 6.550 5,780,140 37,309,169 6.4547 3.804 3.787 3.810 3.641 3.816 9,921,985 3.7603 4.98%
2014-02-10 0 6.220 6.210 6.230 6.210 6.340 2,102,000 13,216,345 6.2875 3.624 3.618 3.629 3.618 3.693 3,608,219 3.6628 -0.96%
2014-02-07 0 6.280 6.260 6.280 6.260 6.330 1,152,000 7,244,830 6.2889 3.658 3.647 3.658 3.647 3.688 1,977,483 3.6637 -0.79%
2014-02-06 0 6.330 6.310 6.360 6.250 6.400 2,375,000 14,992,555 6.3127 3.688 3.676 3.705 3.641 3.728 4,076,841 3.6775 1.12%
2014-02-05 0 6.260 6.260 6.270 6.140 6.280 3,883,108 24,165,093 6.2231 3.647 3.647 3.653 3.577 3.658 6,665,606 3.6253 1.95%
2014-02-04 0 6.140 6.130 6.140 6.130 6.280 4,739,129 29,192,223 6.1598 3.577 3.571 3.577 3.571 3.658 8,135,022 3.5885 -2.38%
2014-01-30 0 6.290 6.290 6.340 6.220 6.340 1,580,000 9,874,170 6.2495 3.664 3.664 3.693 3.624 3.693 2,712,172 3.6407 -1.10%
2014-01-29 0 6.360 6.350 6.360 6.320 6.410 1,129,400 7,190,389 6.3666 3.705 3.699 3.705 3.682 3.734 1,938,688 3.7089 0.63%
2014-01-28 0 6.320 6.310 6.330 6.270 6.400 1,570,528 9,937,413 6.3274 3.682 3.676 3.688 3.653 3.728 2,695,913 3.6861 -0.47%
2014-01-27 0 6.350 6.330 6.350 6.250 6.410 3,164,500 20,057,360 6.3382 3.699 3.688 3.699 3.641 3.734 5,432,069 3.6924 -2.31%
2014-01-24 0 6.500 6.500 6.510 6.500 6.770 3,746,000 24,670,000 6.5857 3.787 3.787 3.792 3.787 3.944 6,430,252 3.8366 -2.99%
2014-01-23 0 6.700 6.690 6.700 6.690 7.050 2,101,802 14,259,427 6.7844 3.903 3.897 3.903 3.897 4.107 3,607,879 3.9523 -3.18%
2014-01-22 0 6.920 6.910 6.930 6.630 6.950 4,918,000 33,729,475 6.8584 4.031 4.025 4.037 3.862 4.049 8,442,066 3.9954 3.75%
2014-01-21 0 6.670 6.660 6.670 6.620 6.740 1,225,000 8,186,884 6.6832 3.886 3.880 3.886 3.857 3.926 2,102,792 3.8933 0.76%
2014-01-20 0 6.620 6.610 6.630 6.610 6.850 3,754,000 25,039,160 6.6700 3.857 3.851 3.862 3.851 3.991 6,443,984 3.8857 -3.64%
2014-01-17 0 6.870 6.870 6.880 6.800 6.920 999,000 6,875,290 6.8822 4.002 4.002 4.008 3.961 4.031 1,714,848 4.0093 0.15%
2014-01-16 0 6.860 6.860 6.880 6.850 7.230 4,017,500 27,959,045 6.9593 3.996 3.996 4.008 3.991 4.212 6,896,299 4.0542 -4.46%
2014-01-15 0 7.180 7.170 7.180 7.160 7.400 1,857,300 13,373,180 7.2003 4.183 4.177 4.183 4.171 4.311 3,188,176 4.1946 -1.64%
2014-01-14 0 7.300 7.280 7.310 7.080 7.380 1,681,000 12,182,899 7.2474 4.253 4.241 4.259 4.125 4.299 2,885,545 4.2220 1.25%
2014-01-13 0 7.210 7.210 7.240 7.150 7.460 4,709,000 34,118,273 7.2453 4.200 4.200 4.218 4.165 4.346 8,083,304 4.2208 -1.23%
2014-01-10 0 7.300 7.280 7.310 6.950 7.420 4,681,946 33,801,295 7.2195 4.253 4.241 4.259 4.049 4.323 8,036,864 4.2058 5.34%
2014-01-09 0 6.930 6.920 6.930 6.840 7.310 7,347,446 51,941,036 7.0693 4.037 4.031 4.037 3.985 4.259 12,612,367 4.1183 0.14%
2014-01-08 0 6.920 6.900 6.930 6.710 7.030 4,422,750 30,248,095 6.8392 4.031 4.020 4.037 3.909 4.095 7,591,937 3.9842 2.22%
2014-01-07 0 6.770 6.760 6.780 6.740 6.990 4,405,143 30,006,396 6.8117 3.944 3.938 3.950 3.926 4.072 7,561,713 3.9682 -3.15%
2014-01-06 0 6.990 6.970 6.990 6.910 7.190 4,324,572 30,221,419 6.9883 4.072 4.060 4.072 4.025 4.189 7,423,408 4.0711 -2.78%
2014-01-03 0 7.190 7.190 7.200 7.170 7.260 1,527,400 11,002,447 7.2034 4.189 4.189 4.194 4.177 4.229 2,621,881 4.1964 -1.64%
2014-01-02 0 7.310 7.300 7.310 7.260 7.390 1,218,500 8,892,690 7.2981 4.259 4.253 4.259 4.229 4.305 2,091,634 4.2516 -1.08%
2013-12-31 0 7.390 7.380 7.400 7.330 7.400 755,748 5,580,497 7.3841 4.305 4.299 4.311 4.270 4.311 1,297,290 4.3017 0.82%
2013-12-30 0 7.330 7.300 7.350 7.240 7.450 1,030,596 7,536,401 7.3127 4.270 4.253 4.282 4.218 4.340 1,769,085 4.2601 -0.95%
2013-12-27 0 7.400 7.400 7.430 7.340 7.490 1,459,900 10,801,813 7.3990 4.311 4.311 4.328 4.276 4.363 2,506,013 4.3104 0.41%
2013-12-24 0 7.370 7.360 7.380 7.260 7.380 445,478 3,274,323 7.3501 4.293 4.288 4.299 4.229 4.299 764,692 4.2819 1.52%
2013-12-23 0 7.260 7.260 7.300 7.220 7.400 1,344,350 9,789,871 7.2822 4.229 4.229 4.253 4.206 4.311 2,307,664 4.2423 -1.89%
2013-12-20 0 7.400 7.350 7.370 7.260 7.590 2,680,122 19,823,243 7.3964 4.311 4.282 4.293 4.229 4.422 4,600,603 4.3088 -0.80%
2013-12-19 0 7.460 7.440 7.470 7.380 7.680 2,380,500 17,989,507 7.5570 4.346 4.334 4.352 4.299 4.474 4,086,282 4.4024 -1.97%
2013-12-18 0 7.610 7.600 7.610 7.450 7.610 5,191,006 39,073,885 7.5272 4.433 4.427 4.433 4.340 4.433 8,910,698 4.3851 2.42%
2013-12-17 0 7.430 7.430 7.460 7.300 7.470 2,258,000 16,728,360 7.4085 4.328 4.328 4.346 4.253 4.352 3,876,003 4.3159 2.48%
2013-12-16 0 7.250 7.260 7.300 7.210 7.500 3,184,473 23,254,325 7.3024 4.224 4.229 4.253 4.200 4.369 5,466,354 4.2541 -2.95%
2013-12-13 0 7.470 7.470 7.510 7.390 7.550 2,184,250 16,372,952 7.4959 4.352 4.352 4.375 4.305 4.398 3,749,407 4.3668 0.81%
2013-12-12 0 7.410 7.410 7.420 7.310 7.690 4,789,000 35,600,910 7.4339 4.317 4.317 4.323 4.259 4.480 8,220,629 4.3307 -3.01%
2013-12-11 0 7.640 7.630 7.660 7.580 7.870 4,183,179 32,256,483 7.7110 4.451 4.445 4.462 4.416 4.585 7,180,698 4.4921 0.79%
2013-12-10 0 7.580 7.570 7.600 7.460 7.630 2,993,024 22,695,652 7.5828 4.416 4.410 4.427 4.346 4.445 5,137,720 4.4175 0.26%
2013-12-09 0 7.560 7.550 7.560 7.370 7.770 4,226,450 31,884,429 7.5440 4.404 4.398 4.404 4.293 4.526 7,254,975 4.3948 -2.45%
2013-12-06 0 7.750 7.710 7.750 7.700 7.820 2,848,380 22,056,224 7.7434 4.515 4.492 4.515 4.486 4.556 4,889,429 4.5110 -0.51%
2013-12-05 0 7.790 7.780 7.790 7.660 7.990 7,203,255 55,889,455 7.7589 4.538 4.532 4.538 4.462 4.655 12,364,854 4.5200 -1.52%
2013-12-04 0 7.910 7.900 7.910 7.900 8.160 3,812,881 30,637,432 8.0352 4.608 4.602 4.608 4.602 4.754 6,545,057 4.6810 -1.37%
2013-12-03 0 8.020 8.020 8.050 8.000 8.150 4,964,284 39,942,633 8.0460 4.672 4.672 4.690 4.660 4.748 8,521,515 4.6873 -1.84%
2013-12-02 0 8.170 8.150 8.180 8.140 8.300 2,838,000 23,238,610 8.1884 4.760 4.748 4.765 4.742 4.835 4,871,611 4.7702 -0.61%
2013-11-29 0 8.220 8.180 8.240 8.160 8.360 1,369,000 11,272,675 8.2342 4.789 4.765 4.800 4.754 4.870 2,349,977 4.7969 -0.96%
2013-11-28 0 8.300 8.250 8.320 8.250 8.410 3,146,506 26,153,957 8.3121 4.835 4.806 4.847 4.806 4.899 5,401,181 4.8423 0.00%
2013-11-27 0 8.300 8.300 8.330 8.240 8.460 2,557,812 21,447,377 8.3850 4.835 4.835 4.853 4.800 4.928 4,390,650 4.8848 -0.48%
2013-11-26 0 8.340 8.340 8.400 8.280 8.600 7,443,500 62,455,112 8.3906 4.859 4.859 4.893 4.824 5.010 12,777,250 4.8880 -3.36%
2013-11-25 0 8.630 8.610 8.640 8.600 8.850 1,227,772 10,676,552 8.6959 5.027 5.016 5.033 5.010 5.156 2,107,550 5.0659 -1.26%
2013-11-22 0 8.740 8.700 8.740 8.700 8.800 1,195,977 10,449,015 8.7368 5.092 5.068 5.092 5.068 5.127 2,052,972 5.0897 0.58%
2013-11-21 0 8.690 8.690 8.750 8.680 9.000 1,201,413 10,538,862 8.7721 5.062 5.062 5.097 5.057 5.243 2,062,303 5.1102 -2.36%
2013-11-20 0 8.900 8.900 8.910 8.860 9.010 1,087,001 9,671,738 8.8976 5.185 5.185 5.191 5.161 5.249 1,865,908 5.1834 -1.11%
2013-11-19 0 9.000 8.990 9.000 8.950 9.130 4,035,000 36,245,851 8.9829 5.243 5.237 5.243 5.214 5.319 6,926,339 5.2330 0.56%
2013-11-18 0 8.950 8.910 8.980 8.800 8.980 3,869,500 34,437,685 8.8998 5.214 5.191 5.231 5.127 5.231 6,642,247 5.1846 2.87%
2013-11-15 0 8.700 8.670 8.700 8.600 8.780 3,918,000 34,015,815 8.6819 5.068 5.051 5.068 5.010 5.115 6,725,501 5.0577 0.35%
2013-11-14 0 8.670 8.660 8.670 8.630 8.700 2,736,500 23,771,637 8.6869 5.051 5.045 5.051 5.027 5.068 4,697,380 5.0606 -0.91%
2013-11-13 0 8.750 8.750 8.760 8.720 8.920 879,000 7,703,610 8.7641 5.097 5.097 5.103 5.080 5.196 1,508,860 5.1056 -1.13%
2013-11-12 0 8.850 8.840 8.870 8.690 8.930 1,386,000 12,222,020 8.8182 5.156 5.150 5.167 5.062 5.202 2,379,159 5.1371 0.68%
2013-11-11 0 8.790 8.780 8.790 8.600 8.820 1,192,743 10,401,653 8.7208 5.121 5.115 5.121 5.010 5.138 2,047,421 5.0804 -0.68%
2013-11-08 0 8.850 8.840 8.890 8.800 8.940 1,123,163 9,975,494 8.8816 5.156 5.150 5.179 5.127 5.208 1,927,982 5.1741 -0.90%
2013-11-07 0 8.930 8.930 8.950 8.930 8.970 483,000 4,321,900 8.9480 5.202 5.202 5.214 5.202 5.226 829,101 5.2128 -0.45%
2013-11-06 0 8.970 8.960 8.980 8.950 9.000 1,031,000 9,248,560 8.9705 5.226 5.220 5.231 5.214 5.243 1,769,778 5.2258 -0.22%
2013-11-05 0 8.990 8.990 9.020 8.910 9.080 1,105,200 9,906,376 8.9634 5.237 5.237 5.255 5.191 5.290 1,897,147 5.2217 0.00%
2013-11-04 0 8.990 8.980 9.000 8.970 9.300 1,117,000 10,153,060 9.0896 5.237 5.231 5.243 5.226 5.418 1,917,403 5.2952 -2.81%
2013-11-01 0 9.250 9.240 9.250 9.110 9.330 1,610,500 14,881,229 9.2401 5.389 5.383 5.389 5.307 5.435 2,764,528 5.3829 0.11%
2013-10-31 0 9.240 9.220 9.290 8.850 9.370 3,906,100 36,072,610 9.2349 5.383 5.371 5.412 5.156 5.459 6,705,074 5.3799 3.47%
2013-10-30 0 8.930 8.910 8.930 8.810 8.950 3,746,300 33,365,590 8.9063 5.202 5.191 5.202 5.132 5.214 6,430,767 5.1884 0.34%
2013-10-29 0 8.900 8.860 8.900 8.840 9.020 2,198,000 19,558,650 8.8984 5.185 5.161 5.185 5.150 5.255 3,773,009 5.1838 0.00%
2013-10-28 0 8.900 8.880 8.900 8.790 8.920 3,140,600 27,872,160 8.8748 5.185 5.173 5.185 5.121 5.196 5,391,043 5.1701 -0.45%
2013-10-25 0 8.940 8.940 8.950 8.790 9.080 3,054,289 27,357,819 8.9572 5.208 5.208 5.214 5.121 5.290 5,242,885 5.2181 1.13%
2013-10-24 0 8.840 8.820 8.860 8.810 9.080 4,837,250 43,191,186 8.9289 5.150 5.138 5.161 5.132 5.290 8,303,453 5.2016 -2.86%
2013-10-23 0 9.100 9.100 9.150 9.100 9.300 2,572,000 23,545,830 9.1547 5.301 5.301 5.330 5.301 5.418 4,415,005 5.3331 -0.76%
2013-10-22 0 9.170 9.160 9.200 9.150 9.340 3,164,500 29,086,062 9.1914 5.342 5.336 5.360 5.330 5.441 5,432,069 5.3545 -1.08%
2013-10-21 0 9.270 9.240 9.270 9.230 9.350 4,099,403 37,898,486 9.2449 5.400 5.383 5.400 5.377 5.447 7,036,891 5.3857 0.43%
2013-10-18 0 9.230 9.220 9.230 9.140 9.390 7,232,250 66,695,645 9.2220 5.377 5.371 5.377 5.325 5.470 12,414,626 5.3723 0.76%
2013-10-17 0 9.160 9.140 9.170 9.100 9.650 6,243,200 58,223,070 9.3258 5.336 5.325 5.342 5.301 5.622 10,716,857 5.4328 -3.58%
2013-10-16 0 9.500 9.500 9.530 9.490 9.730 2,309,324 22,076,663 9.5598 5.534 5.534 5.552 5.528 5.668 3,964,104 5.5691 -1.86%
2013-10-15 0 9.680 9.660 9.680 9.600 9.880 1,653,474 16,013,288 9.6846 5.639 5.628 5.639 5.593 5.756 2,838,295 5.6419 -1.02%
2013-10-11 0 9.780 9.770 9.780 9.680 9.880 3,833,466 37,513,437 9.7858 5.697 5.692 5.697 5.639 5.756 6,580,393 5.7008 1.66%
2013-10-10 0 9.620 9.620 9.700 9.600 9.840 2,970,250 28,769,317 9.6858 5.604 5.604 5.651 5.593 5.732 5,098,627 5.6426 -2.14%
2013-10-09 0 9.830 9.800 9.830 9.670 9.840 5,723,630 55,910,462 9.7684 5.727 5.709 5.727 5.633 5.732 9,824,982 5.6906 0.82%
2013-10-08 0 9.750 9.740 9.750 9.310 9.750 4,938,167 47,240,579 9.5664 5.680 5.674 5.680 5.424 5.680 8,476,684 5.5730 2.85%
2013-10-07 0 9.480 9.470 9.480 9.390 9.600 2,332,000 22,104,980 9.4790 5.523 5.517 5.523 5.470 5.593 4,003,029 5.5221 -0.21%
2013-10-04 0 9.500 9.450 9.510 9.400 9.520 2,416,604 22,909,678 9.4801 5.534 5.505 5.540 5.476 5.546 4,148,257 5.5227 -0.21%
2013-10-03 0 9.520 9.500 9.510 9.390 9.640 4,268,052 40,454,906 9.4785 5.546 5.534 5.540 5.470 5.616 7,326,388 5.5218 0.11%
2013-10-02 0 9.510 9.500 9.510 9.350 9.640 3,996,379 37,748,113 9.4456 5.540 5.534 5.540 5.447 5.616 6,860,043 5.5026 0.74%
2013-09-30 0 9.440 9.440 9.450 9.340 9.540 2,859,272 27,122,053 9.4856 5.499 5.499 5.505 5.441 5.558 4,908,126 5.5259 -0.32%
2013-09-27 0 9.470 9.470 9.490 9.350 9.690 3,981,750 37,805,424 9.4947 5.517 5.517 5.528 5.447 5.645 6,834,932 5.5312 1.18%
2013-09-26 0 9.360 9.360 9.380 9.330 9.670 3,694,750 34,865,820 9.4366 5.453 5.453 5.464 5.435 5.633 6,342,278 5.4974 -3.70%
2013-09-25 0 9.720 9.690 9.740 9.680 9.850 1,067,543 10,388,295 9.7310 5.662 5.645 5.674 5.639 5.738 1,832,507 5.6689 -1.42%
2013-09-24 0 9.860 9.830 9.880 9.800 9.930 1,628,416 16,061,003 9.8630 5.744 5.727 5.756 5.709 5.785 2,795,282 5.7458 -0.10%
2013-09-23 0 9.870 9.870 9.900 9.830 10.42 2,181,354 21,765,403 9.9779 5.750 5.750 5.767 5.727 6.070 3,744,435 5.8127 -0.80%
2013-09-19 0 9.950 9.930 9.950 9.810 10.42 5,526,739 55,029,902 9.9570 5.796 5.785 5.796 5.715 6.070 9,487,006 5.8006 -2.83%
2013-09-18 0 10.24 10.12 10.24 9.990 10.24 736,446 7,464,559 10.136 5.965 5.895 5.965 5.820 5.965 1,264,157 5.9048 1.79%
2013-09-17 0 10.06 10.04 10.06 9.960 10.26 2,220,208 22,296,001 10.042 5.861 5.849 5.861 5.802 5.977 3,811,131 5.8502 -1.37%
2013-09-16 0 10.20 10.18 10.20 10.14 10.30 828,000 8,451,600 10.207 5.942 5.930 5.942 5.907 6.000 1,421,316 5.9463 0.39%
2013-09-13 0 10.16 10.10 10.12 9.900 10.16 980,000 9,798,700 9.9987 5.919 5.884 5.895 5.767 5.919 1,682,233 5.8248 0.59%
2013-09-12 0 10.10 10.06 10.12 10.02 10.30 2,663,500 27,142,107 10.190 5.884 5.861 5.895 5.837 6.000 4,572,070 5.9365 -1.17%
2013-09-11 0 10.22 10.20 10.24 10.12 10.72 3,098,338 32,103,504 10.362 5.954 5.942 5.965 5.895 6.245 5,318,498 6.0362 -2.85%
2013-09-10 0 10.52 10.50 10.54 10.16 10.78 3,754,517 39,038,587 10.398 6.129 6.117 6.140 5.919 6.280 6,444,872 6.0573 2.33%
2013-09-09 0 10.28 10.24 10.28 10.18 10.34 2,307,000 23,695,400 10.271 5.989 5.965 5.989 5.930 6.024 3,960,115 5.9835 0.98%
2013-09-06 0 10.18 10.18 10.20 10.14 10.38 2,672,500 27,399,410 10.252 5.930 5.930 5.942 5.907 6.047 4,587,519 5.9726 -1.74%
2013-09-05 0 10.36 10.34 10.38 10.30 10.40 1,149,000 11,893,780 10.351 6.035 6.024 6.047 6.000 6.059 1,972,333 6.0303 0.39%
2013-09-04 0 10.32 10.28 10.34 10.22 10.38 1,270,500 13,068,584 10.286 6.012 5.989 6.024 5.954 6.047 2,180,896 5.9923 -0.19%
2013-09-03 0 10.34 10.32 10.34 10.16 10.44 2,130,000 22,034,880 10.345 6.024 6.012 6.024 5.919 6.082 3,656,283 6.0266 1.77%
2013-09-02 0 10.16 10.16 10.18 10.16 10.34 831,368 8,485,411 10.207 5.919 5.919 5.930 5.919 6.024 1,427,097 5.9459 0.20%
2013-08-30 0 10.14 10.12 10.14 9.860 10.18 2,771,026 27,850,415 10.051 5.907 5.895 5.907 5.744 5.930 4,756,646 5.8551 2.84%
2013-08-29 0 9.860 9.850 9.900 9.810 9.900 787,760 7,747,861 9.8353 5.744 5.738 5.767 5.715 5.767 1,352,241 5.7296 1.13%
2013-08-28 0 9.750 9.750 9.780 9.700 10.10 3,583,300 35,325,573 9.8584 5.680 5.680 5.697 5.651 5.884 6,150,967 5.7431 -4.41%
2013-08-27 0 10.20 10.16 10.20 9.990 10.20 1,345,000 13,576,910 10.094 5.942 5.919 5.942 5.820 5.942 2,308,780 5.8806 0.99%
2013-08-26 0 10.10 10.08 10.10 9.800 10.24 1,485,812 14,998,234 10.094 5.884 5.872 5.884 5.709 5.965 2,550,493 5.8805 1.71%
2013-08-23 0 9.980 9.980 10.00 9.960 10.48 1,685,483 17,010,283 10.092 5.785 5.785 5.796 5.773 6.075 2,907,809 5.8499 -0.99%
2013-08-22 0 10.08 10.00 10.10 9.810 10.10 2,163,025 21,459,691 9.9211 5.843 5.796 5.854 5.686 5.854 3,731,668 5.7507 0.90%
2013-08-21 0 9.990 9.980 10.00 9.790 10.20 3,157,000 31,582,734 10.004 5.791 5.785 5.796 5.675 5.912 5,446,482 5.7987 -2.82%
2013-08-20 0 10.28 10.26 10.30 10.16 10.62 1,932,445 19,902,325 10.299 5.959 5.947 5.970 5.889 6.156 3,333,870 5.9697 -2.84%
2013-08-19 0 10.58 10.56 10.58 10.58 10.82 981,300 10,424,692 10.623 6.133 6.121 6.133 6.133 6.272 1,692,947 6.1577 -0.38%
2013-08-16 0 10.62 10.60 10.62 10.48 10.86 3,908,832 41,720,748 10.673 6.156 6.144 6.156 6.075 6.295 6,743,549 6.1868 -2.03%
2013-08-15 0 10.84 10.84 10.86 10.64 11.00 7,678,000 82,903,450 10.798 6.283 6.283 6.295 6.167 6.376 13,246,148 6.2587 2.46%
2013-08-13 0 10.58 10.54 10.58 10.14 10.58 7,615,801 79,152,214 10.393 6.133 6.109 6.133 5.878 6.133 13,138,842 6.0243 6.22%
2013-08-12 0 9.960 9.900 9.980 9.780 10.04 4,648,368 46,281,511 9.9565 5.773 5.738 5.785 5.669 5.820 8,019,402 5.7712 0.91%
2013-08-09 0 9.870 9.820 9.870 9.300 10.00 10,526,000 101,705,160 9.6623 5.721 5.692 5.721 5.391 5.796 18,159,541 5.6006 7.05%
2013-08-08 0 9.220 9.200 9.260 9.130 9.360 2,097,631 19,339,396 9.2196 5.344 5.333 5.367 5.292 5.425 3,618,850 5.3441 0.22%
2013-08-07 0 9.200 9.190 9.250 9.090 9.450 3,549,707 32,882,523 9.2634 5.333 5.327 5.362 5.269 5.478 6,123,983 5.3695 0.66%
2013-08-06 0 9.140 9.140 9.150 9.100 9.260 2,720,000 24,912,560 9.1590 5.298 5.298 5.304 5.275 5.367 4,692,566 5.3089 -1.72%
2013-08-05 0 9.300 9.270 9.300 9.150 9.390 2,462,978 22,819,108 9.2648 5.391 5.373 5.391 5.304 5.443 4,249,150 5.3703 1.64%
2013-08-02 0 9.150 9.140 9.150 9.010 9.220 3,481,000 31,867,413 9.1547 5.304 5.298 5.304 5.223 5.344 6,005,449 5.3064 2.58%
2013-08-01 0 8.920 8.910 8.930 8.880 9.250 6,352,500 56,871,493 8.9526 5.170 5.165 5.176 5.147 5.362 10,959,385 5.1893 -3.15%
2013-07-31 0 9.210 9.210 9.250 8.990 9.350 7,537,500 69,639,677 9.2391 5.338 5.338 5.362 5.211 5.420 13,003,756 5.3554 2.45%
2013-07-30 0 8.990 8.980 9.010 8.720 9.280 8,050,467 72,217,018 8.9705 5.211 5.205 5.223 5.054 5.379 13,888,731 5.1997 -3.12%
2013-07-29 0 9.280 9.280 9.290 9.270 9.610 2,391,000 22,493,101 9.4074 5.379 5.379 5.385 5.373 5.570 4,124,973 5.4529 -1.07%
2013-07-26 0 9.380 9.370 9.380 9.350 9.600 1,833,000 17,307,820 9.4423 5.437 5.431 5.437 5.420 5.565 3,162,306 5.4732 -1.78%
2013-07-25 0 9.550 9.550 9.560 9.370 9.680 2,348,439 22,492,784 9.5778 5.536 5.536 5.541 5.431 5.611 4,051,546 5.5517 2.14%
2013-07-24 0 9.350 9.350 9.400 9.270 9.590 3,968,819 37,297,420 9.3976 5.420 5.420 5.449 5.373 5.559 6,847,039 5.4472 -1.27%
2013-07-23 0 9.470 9.430 9.470 9.260 9.750 4,258,545 40,209,814 9.4421 5.489 5.466 5.489 5.367 5.651 7,346,876 5.4730 0.85%
2013-07-22 0 9.390 9.320 9.400 9.290 9.400 485,000 4,522,450 9.3246 5.443 5.402 5.449 5.385 5.449 836,726 5.4049 -0.11%
2013-07-19 0 9.400 9.360 9.400 9.250 9.600 1,308,000 12,253,595 9.3682 5.449 5.425 5.449 5.362 5.565 2,256,572 5.4302 -1.98%
2013-07-18 0 9.590 9.570 9.600 9.570 9.720 2,038,500 19,712,135 9.6699 5.559 5.547 5.565 5.547 5.634 3,516,837 5.6051 -0.72%
2013-07-17 0 9.660 9.640 9.720 9.600 9.790 1,752,000 17,075,335 9.7462 5.599 5.588 5.634 5.565 5.675 3,022,565 5.6493 0.10%
2013-07-16 0 9.650 9.660 9.690 9.620 9.900 1,444,273 14,120,537 9.7769 5.594 5.599 5.617 5.576 5.738 2,491,672 5.6671 -1.03%
2013-07-15 0 9.750 9.740 9.820 9.640 9.900 2,756,000 26,974,116 9.7874 5.651 5.646 5.692 5.588 5.738 4,754,674 5.6732 0.41%
2013-07-12 0 9.710 9.650 9.700 9.620 9.860 2,330,000 22,659,780 9.7252 5.628 5.594 5.623 5.576 5.715 4,019,735 5.6371 -0.31%
2013-07-11 0 9.740 9.740 9.750 9.400 9.900 5,958,500 58,119,200 9.7540 5.646 5.646 5.651 5.449 5.738 10,279,653 5.6538 5.41%
2013-07-10 0 9.240 9.220 9.260 9.150 9.430 2,031,554 18,767,765 9.2381 5.356 5.344 5.367 5.304 5.466 3,504,853 5.3548 -0.22%
2013-07-09 0 9.260 9.250 9.300 9.220 9.520 1,255,762 11,712,334 9.3269 5.367 5.362 5.391 5.344 5.518 2,166,451 5.4062 -1.17%
2013-07-08 0 9.370 9.370 9.390 9.110 9.700 2,221,004 20,783,982 9.3579 5.431 5.431 5.443 5.281 5.623 3,831,694 5.4242 -3.40%
2013-07-05 0 9.700 9.690 9.700 9.620 9.840 1,736,447 16,951,897 9.7624 5.623 5.617 5.623 5.576 5.704 2,995,732 5.6587 1.36%
2013-07-04 0 9.570 9.510 9.600 9.400 9.600 261,000 2,490,800 9.5433 5.547 5.512 5.565 5.449 5.565 450,279 5.5317 2.24%
2013-07-03 0 9.360 9.350 9.400 9.260 9.600 3,292,500 30,736,865 9.3354 5.425 5.420 5.449 5.367 5.565 5,680,248 5.4112 -2.70%
2013-07-02 0 9.620 9.620 9.650 9.590 10.08 3,949,011 38,281,318 9.6939 5.576 5.576 5.594 5.559 5.843 6,812,866 5.6190 -2.83%
2013-06-28 0 9.900 9.830 9.900 9.800 10.12 4,485,881 44,482,947 9.9162 5.738 5.698 5.738 5.680 5.866 7,739,078 5.7478 0.92%
2013-06-27 0 9.810 9.800 9.820 9.460 9.900 4,613,500 45,163,250 9.7894 5.686 5.680 5.692 5.483 5.738 7,959,248 5.6743 3.70%
2013-06-26 0 9.460 9.430 9.460 9.300 9.650 3,921,000 36,929,815 9.4185 5.483 5.466 5.483 5.391 5.594 6,764,541 5.4593 1.72%
2013-06-25 0 9.300 9.280 9.310 8.880 9.460 7,580,176 69,066,683 9.1115 5.391 5.379 5.396 5.147 5.483 13,077,381 5.2814 -2.92%
2013-06-24 0 9.580 9.580 9.610 9.500 9.850 2,249,139 21,648,262 9.6251 5.553 5.553 5.570 5.507 5.709 3,880,233 5.5791 -3.13%
2013-06-21 0 9.890 9.860 9.900 9.380 9.900 2,890,242 28,333,948 9.8033 5.733 5.715 5.738 5.437 5.738 4,986,269 5.6824 0.71%
2013-06-20 0 9.820 9.800 9.840 9.750 10.22 4,062,000 40,320,125 9.9262 5.692 5.680 5.704 5.651 5.924 7,007,795 5.7536 -5.58%
2013-06-19 0 10.40 10.38 10.46 10.34 10.70 4,197,629 43,956,591 10.472 6.028 6.017 6.063 5.993 6.202 7,241,784 6.0699 -2.07%
2013-06-18 0 10.62 10.58 10.66 10.40 10.74 4,365,887 46,230,319 10.589 6.156 6.133 6.179 6.028 6.225 7,532,064 6.1378 1.72%
2013-06-17 0 10.44 10.40 10.42 10.28 10.76 4,211,000 44,004,644 10.450 6.051 6.028 6.040 5.959 6.237 7,264,851 6.0572 1.16%
2013-06-14 0 10.32 10.32 10.46 10.32 10.80 2,774,750 29,117,790 10.494 5.982 5.982 6.063 5.982 6.260 4,787,021 6.0827 -0.77%
2013-06-13 0 10.40 10.38 10.40 10.34 10.60 4,398,676 45,880,917 10.431 6.028 6.017 6.028 5.993 6.144 7,588,632 6.0460 -1.70%
2013-06-11 0 10.58 10.54 10.62 10.50 10.98 2,888,641 30,637,727 10.606 6.133 6.109 6.156 6.086 6.364 4,983,507 6.1478 -3.82%
2013-06-10 0 11.00 10.92 11.02 10.84 11.10 1,510,050 16,547,340 10.958 6.376 6.330 6.388 6.283 6.434 2,605,151 6.3518 0.73%
2013-06-07 0 10.92 10.92 10.94 10.92 11.22 2,748,460 30,291,032 11.021 6.330 6.330 6.341 6.330 6.504 4,741,666 6.3883 -0.18%
2013-06-06 0 10.94 10.94 11.00 10.88 11.32 1,725,997 19,046,123 11.035 6.341 6.341 6.376 6.306 6.562 2,977,704 6.3962 0.37%
2013-06-05 0 10.90 10.84 10.88 10.82 11.16 3,424,241 37,508,925 10.954 6.318 6.283 6.306 6.272 6.469 5,907,528 6.3493 -2.33%
2013-06-04 0 11.16 11.14 11.16 10.86 11.22 5,161,950 57,217,272 11.084 6.469 6.457 6.469 6.295 6.504 8,905,438 6.4250 2.39%
2013-06-03 0 10.90 10.90 10.92 10.84 11.30 10,590,634 117,999,706 11.142 6.318 6.318 6.330 6.283 6.550 18,271,048 6.4583 -4.05%
2013-05-31 0 11.36 11.26 11.48 11.10 11.84 37,972,029 431,807,594 11.372 6.585 6.527 6.654 6.434 6.863 65,509,653 6.5915 -1.73%
2013-05-30 0 11.56 11.50 11.56 11.14 11.74 5,164,924 59,006,911 11.425 6.701 6.666 6.701 6.457 6.805 8,910,569 6.6221 -1.53%
2013-05-29 0 11.74 11.72 11.74 11.60 11.98 3,308,481 38,870,438 11.749 6.805 6.793 6.805 6.724 6.944 5,707,818 6.8100 -1.68%
2013-05-28 0 11.94 11.90 11.92 11.54 12.00 4,552,750 53,732,130 11.802 6.921 6.898 6.909 6.689 6.956 7,854,441 6.8410 3.29%
2013-05-27 0 11.56 11.54 11.56 11.42 11.70 3,381,291 39,029,509 11.543 6.701 6.689 6.701 6.619 6.782 5,833,431 6.6907 -0.34%
2013-05-24 0 11.60 11.58 11.60 11.48 11.86 2,132,000 24,768,385 11.617 6.724 6.712 6.724 6.654 6.875 3,678,144 6.7339 0.17%
2013-05-23 0 11.58 11.58 11.60 11.56 12.00 6,123,000 72,022,330 11.763 6.712 6.712 6.724 6.701 6.956 10,563,449 6.8181 -1.70%
2013-05-22 0 11.78 11.76 11.84 11.66 12.04 2,257,914 26,628,906 11.794 6.828 6.817 6.863 6.759 6.979 3,895,372 6.8360 -0.51%
2013-05-21 0 11.84 11.82 11.88 11.74 12.26 4,549,000 54,178,740 11.910 6.863 6.851 6.886 6.805 7.106 7,847,972 6.9035 -3.11%
2013-05-20 0 12.22 12.20 12.22 12.08 12.28 8,370,000 101,884,355 12.173 7.083 7.072 7.083 7.002 7.118 14,439,992 7.0557 1.83%
2013-05-16 0 12.00 12.00 12.02 11.98 12.40 5,075,840 61,370,007 12.091 6.956 6.956 6.967 6.944 7.188 8,756,880 7.0082 -0.50%
2013-05-15 0 12.06 12.02 12.06 11.96 12.14 2,217,890 26,744,174 12.058 6.990 6.967 6.990 6.932 7.037 3,826,322 6.9895 -0.17%
2013-05-14 0 12.08 12.06 12.08 11.82 12.30 3,091,865 37,065,450 11.988 7.002 6.990 7.002 6.851 7.130 5,334,111 6.9488 -0.82%
2013-05-13 0 12.18 12.10 12.20 12.00 12.30 5,988,750 72,768,402 12.151 7.060 7.014 7.072 6.956 7.130 10,331,840 7.0431 -1.62%
2013-05-10 0 12.38 12.34 12.40 12.20 12.44 5,305,750 65,652,665 12.374 7.176 7.153 7.188 7.072 7.211 9,153,523 7.1724 0.98%
2013-05-09 0 12.32 12.30 12.32 12.28 12.66 1,793,500 22,294,340 12.431 7.106 7.095 7.106 7.083 7.303 3,109,303 7.1702 -2.99%
2013-05-08 0 12.70 12.66 12.70 12.60 12.80 2,156,250 27,352,185 12.685 7.326 7.303 7.326 7.268 7.383 3,738,185 7.3170 1.11%
2013-05-07 0 12.56 12.56 12.58 12.40 12.60 2,918,552 36,586,923 12.536 7.245 7.245 7.256 7.153 7.268 5,059,751 7.2310 2.11%
2013-05-06 0 12.30 12.28 12.30 12.30 12.88 4,922,000 61,564,985 12.508 7.095 7.083 7.095 7.095 7.429 8,533,031 7.2149 0.33%
2013-05-03 0 12.26 12.24 12.28 12.20 12.38 3,834,000 47,181,300 12.306 7.072 7.060 7.083 7.037 7.141 6,646,819 7.0983 0.82%
2013-05-02 0 12.16 12.14 12.16 12.10 12.44 2,083,191 25,394,758 12.190 7.014 7.003 7.014 6.979 7.176 3,611,527 7.0316 -0.33%
2013-04-30 0 12.20 12.20 12.26 12.14 12.40 2,142,500 26,208,175 12.233 7.037 7.037 7.072 7.003 7.153 3,714,348 7.0559 -0.81%
2013-04-29 0 12.30 12.26 12.30 11.94 12.38 2,050,500 24,986,256 12.185 7.095 7.072 7.095 6.887 7.141 3,554,852 7.0288 2.16%
2013-04-26 0 12.04 12.00 12.04 11.82 12.18 3,301,000 39,552,450 11.982 6.945 6.922 6.945 6.818 7.026 5,722,783 6.9114 0.33%
2013-04-25 0 12.00 12.00 12.02 11.98 12.08 4,128,200 49,606,424 12.016 6.922 6.922 6.933 6.910 6.968 7,156,859 6.9313 0.17%
2013-04-24 0 11.98 11.94 11.98 11.90 12.22 3,646,500 43,697,980 11.984 6.910 6.887 6.910 6.864 7.049 6,321,759 6.9123 0.50%
2013-04-23 0 11.92 11.90 11.92 11.82 13.10 1,546,117 18,416,314 11.911 6.876 6.864 6.876 6.818 7.556 2,680,428 6.8707 0.00%
2013-04-22 0 11.92 11.90 11.92 11.58 11.96 5,518,617 65,438,980 11.858 6.876 6.864 6.876 6.680 6.899 9,567,357 6.8398 3.65%
2013-04-19 0 11.50 11.50 11.52 11.12 11.60 3,954,250 45,353,610 11.470 6.633 6.633 6.645 6.414 6.691 6,855,290 6.6159 2.86%
2013-04-18 0 11.18 11.18 11.20 11.06 11.26 1,051,786 11,766,281 11.187 6.449 6.449 6.460 6.380 6.495 1,823,430 6.4528 -0.53%
2013-04-17 0 11.24 11.22 11.24 10.98 11.30 5,790,500 64,836,739 11.197 6.483 6.472 6.483 6.333 6.518 10,038,707 6.4587 2.18%
2013-04-16 0 11.00 10.98 11.00 10.76 11.06 2,666,000 29,249,294 10.971 6.345 6.333 6.345 6.207 6.380 4,621,914 6.3284 0.18%
2013-04-15 0 10.98 10.98 11.00 10.80 11.02 3,508,500 38,400,580 10.945 6.333 6.333 6.345 6.230 6.357 6,082,515 6.3133 -0.18%
2013-04-12 0 11.00 11.00 11.02 10.92 11.04 4,616,042 50,737,465 10.992 6.345 6.345 6.357 6.299 6.368 8,002,607 6.3401 -0.18%
2013-04-11 0 11.02 10.96 11.02 10.88 11.04 4,066,000 44,594,070 10.968 6.357 6.322 6.357 6.276 6.368 7,049,026 6.3263 0.73%
2013-04-10 0 10.94 10.86 10.94 10.68 10.96 5,062,307 54,565,494 10.779 6.310 6.264 6.310 6.160 6.322 8,776,275 6.2174 3.21%
2013-04-09 0 10.60 10.52 10.60 10.28 10.66 2,162,484 22,709,179 10.501 6.114 6.068 6.114 5.930 6.149 3,748,993 6.0574 0.95%
2013-04-08 0 10.50 10.50 10.52 10.12 10.60 2,999,000 31,470,630 10.494 6.057 6.057 6.068 5.837 6.114 5,199,220 6.0530 0.77%
2013-04-05 0 10.42 10.42 10.44 10.12 10.60 4,402,468 45,375,214 10.307 6.010 6.010 6.022 5.837 6.114 7,632,344 5.9451 -2.07%
2013-04-03 0 10.64 10.60 10.62 10.58 10.68 2,997,225 31,775,653 10.602 6.137 6.114 6.126 6.103 6.160 5,196,143 6.1152 1.72%
2013-04-02 0 10.46 10.46 10.48 10.34 10.54 3,886,750 40,751,295 10.485 6.034 6.034 6.045 5.964 6.080 6,738,269 6.0477 2.15%
2013-03-28 0 10.24 10.22 10.24 10.12 10.40 1,577,500 16,176,080 10.254 5.907 5.895 5.907 5.837 5.999 2,734,835 5.9148 -1.73%
2013-03-27 0 10.42 10.40 10.42 10.14 10.46 3,094,396 31,740,593 10.257 6.010 5.999 6.010 5.849 6.034 5,364,603 5.9167 2.16%
2013-03-26 0 10.20 10.16 10.26 10.00 10.28 809,040 8,244,268 10.190 5.884 5.860 5.918 5.768 5.930 1,402,593 5.8779 -0.20%
2013-03-25 0 10.22 10.16 10.22 10.02 10.28 970,000 9,882,470 10.188 5.895 5.860 5.895 5.780 5.930 1,681,642 5.8767 1.19%
2013-03-22 0 10.10 10.08 10.10 10.02 10.30 2,258,000 23,030,560 10.200 5.826 5.814 5.826 5.780 5.941 3,914,584 5.8833 -0.79%
2013-03-21 0 10.18 10.18 10.20 10.06 10.34 812,208 8,274,683 10.188 5.872 5.872 5.884 5.803 5.964 1,408,085 5.8765 -0.59%
2013-03-20 0 10.24 10.24 10.26 9.910 10.36 2,614,785 26,742,311 10.227 5.907 5.907 5.918 5.716 5.976 4,533,125 5.8993 2.81%
2013-03-19 0 9.960 9.960 10.00 9.900 10.16 1,627,747 16,281,435 10.002 5.745 5.745 5.768 5.710 5.860 2,821,946 5.7696 1.53%
2013-03-18 0 9.810 9.810 9.850 9.620 10.00 5,519,250 54,063,695 9.7955 5.659 5.659 5.682 5.549 5.768 9,568,455 5.6502 -1.90%
2013-03-15 0 10.00 9.980 10.02 9.730 10.02 4,247,247 42,356,059 9.9726 5.768 5.757 5.780 5.612 5.780 7,363,245 5.7524 2.04%
2013-03-14 0 9.800 9.780 9.800 9.620 9.830 1,305,577 12,656,744 9.6944 5.653 5.641 5.653 5.549 5.670 2,263,415 5.5919 1.24%
2013-03-13 0 9.680 9.670 9.680 9.610 9.910 5,538,250 53,794,982 9.7134 5.584 5.578 5.584 5.543 5.716 9,601,394 5.6028 -2.71%
2013-03-12 0 9.950 9.940 9.950 9.920 10.04 2,289,000 22,775,280 9.9499 5.739 5.734 5.739 5.722 5.791 3,968,328 5.7393 -1.09%
2013-03-11 0 10.06 9.990 10.06 9.900 10.10 3,391,000 33,970,610 10.018 5.803 5.762 5.803 5.710 5.826 5,878,811 5.7785 1.00%
2013-03-08 0 9.960 9.960 9.970 9.850 10.02 1,983,968 19,674,449 9.9167 5.745 5.745 5.751 5.682 5.780 3,439,509 5.7201 0.30%
2013-03-07 0 9.930 9.930 9.950 9.890 10.00 2,152,245 21,413,488 9.9494 5.728 5.728 5.739 5.705 5.768 3,731,242 5.7390 -0.60%
2013-03-06 0 9.990 9.980 10.00 9.800 10.10 8,125,500 80,271,642 9.8790 5.762 5.757 5.768 5.653 5.826 14,086,783 5.6984 2.67%
2013-03-05 0 9.730 9.730 9.760 9.600 10.20 10,682,000 104,818,012 9.8126 5.612 5.612 5.630 5.537 5.884 18,518,862 5.6601 -3.66%
2013-03-04 0 10.10 10.08 10.10 10.00 10.92 13,153,658 134,326,233 10.212 5.826 5.814 5.826 5.768 6.299 22,803,855 5.8905 -7.51%
2013-03-01 0 10.92 10.80 10.90 10.68 11.12 6,901,080 75,408,565 10.927 6.299 6.230 6.287 6.160 6.414 11,964,066 6.3029 0.18%
2013-02-28 0 10.90 10.88 10.90 10.82 10.96 3,935,500 42,626,610 10.831 6.287 6.276 6.287 6.241 6.322 6,822,784 6.2477 1.30%
2013-02-27 0 10.76 10.74 10.76 10.58 10.78 2,415,000 25,795,082 10.681 6.207 6.195 6.207 6.103 6.218 4,186,768 6.1611 1.32%
2013-02-26 0 10.62 10.60 10.62 10.50 10.76 2,662,000 28,261,870 10.617 6.126 6.114 6.126 6.057 6.207 4,614,980 6.1239 -1.67%
2013-02-25 0 10.80 10.76 10.78 10.62 10.86 1,422,100 15,257,237 10.729 6.230 6.207 6.218 6.126 6.264 2,465,425 6.1885 0.56%
2013-02-22 0 10.74 10.74 10.78 10.34 10.88 2,858,000 30,627,810 10.717 6.195 6.195 6.218 5.964 6.276 4,954,775 6.1815 2.29%
2013-02-21 0 10.50 10.48 10.50 10.22 10.56 8,588,945 89,882,724 10.465 6.057 6.045 6.057 5.895 6.091 14,890,235 6.0364 -0.94%
2013-02-20 0 10.60 10.58 10.64 10.50 10.98 4,376,297 46,331,712 10.587 6.114 6.103 6.137 6.057 6.333 7,586,973 6.1067 -2.39%
2013-02-19 0 10.86 10.84 10.86 10.82 11.18 2,005,000 21,949,530 10.947 6.264 6.253 6.264 6.241 6.449 3,475,971 6.3146 -0.55%
2013-02-18 0 10.92 10.90 10.92 10.80 11.02 721,300 7,879,612 10.924 6.299 6.287 6.299 6.230 6.357 1,250,483 6.3013 -0.73%
2013-02-15 0 11.00 11.00 11.02 10.92 11.06 3,413,158 37,548,711 11.001 6.345 6.345 6.357 6.299 6.380 5,917,226 6.3457 0.55%
2013-02-14 0 10.94 10.94 10.98 10.64 11.20 6,811,968 73,117,200 10.734 6.310 6.310 6.333 6.137 6.460 11,809,577 6.1913 4.19%
2013-02-08 0 10.50 10.50 10.54 10.22 10.80 8,611,968 90,750,841 10.538 6.057 6.057 6.080 5.895 6.230 14,930,149 6.0784 0.00%
2013-02-07 0 10.50 10.48 10.52 10.38 11.30 17,272,227 185,882,948 10.762 6.057 6.045 6.068 5.987 6.518 29,944,017 6.2077 -4.55%
2013-02-06 0 11.00 10.98 11.00 10.96 11.16 1,845,500 20,293,745 10.996 6.345 6.333 6.345 6.322 6.437 3,199,453 6.3429 0.73%
2013-02-05 0 10.92 10.86 10.96 10.70 11.22 6,552,500 71,509,324 10.913 6.299 6.264 6.322 6.172 6.472 11,359,750 6.2950 -1.80%
2013-02-04 0 11.12 11.08 11.16 11.00 11.40 3,203,767 35,902,400 11.206 6.414 6.391 6.437 6.345 6.576 5,554,215 6.4640 -0.36%
2013-02-01 0 11.16 11.16 11.18 10.58 11.20 3,628,850 39,996,350 11.022 6.437 6.437 6.449 6.103 6.460 6,291,160 6.3575 3.53%
2013-01-31 0 10.78 10.72 10.80 10.38 10.84 1,549,968 16,574,735 10.694 6.218 6.183 6.230 5.987 6.253 2,687,104 6.1683 -0.37%
2013-01-30 0 10.82 10.80 10.82 10.70 11.02 2,314,140 25,107,138 10.849 6.241 6.230 6.241 6.172 6.357 4,011,912 6.2581 -0.55%
2013-01-29 0 10.88 10.86 10.88 10.62 11.70 4,577,984 49,641,904 10.844 6.276 6.264 6.276 6.126 6.749 7,936,628 6.2548 2.45%
2013-01-28 0 10.62 10.58 10.62 10.50 10.70 1,900,000 20,167,550 10.615 6.126 6.103 6.126 6.057 6.172 3,293,937 6.1226 1.14%
2013-01-25 0 10.50 10.50 10.54 10.42 10.62 5,335,046 56,004,798 10.498 6.057 6.057 6.080 6.010 6.126 9,249,109 6.0552 0.19%
2013-01-24 0 10.48 10.46 10.48 10.34 10.64 4,899,500 51,468,371 10.505 6.045 6.034 6.045 5.964 6.137 8,494,024 6.0594 -0.57%
2013-01-23 0 10.54 10.52 10.56 10.46 10.90 6,406,000 68,330,080 10.667 6.080 6.068 6.091 6.034 6.287 11,105,770 6.1527 -0.38%
2013-01-22 0 10.58 10.56 10.58 10.38 10.58 3,972,903 41,758,800 10.511 6.103 6.091 6.103 5.987 6.103 6,887,628 6.0629 1.73%
2013-01-21 0 10.40 10.38 10.40 10.12 10.40 2,831,243 29,259,018 10.334 5.999 5.987 5.999 5.837 5.999 4,908,388 5.9610 1.36%
2013-01-18 0 10.26 10.24 10.26 10.12 10.38 3,469,500 35,473,610 10.224 5.918 5.907 5.918 5.837 5.987 6,014,903 5.8976 -0.39%
2013-01-17 0 10.30 10.26 10.36 10.16 10.40 2,301,000 23,567,830 10.242 5.941 5.918 5.976 5.860 5.999 3,989,131 5.9080 0.98%
2013-01-16 0 10.20 10.18 10.24 10.12 10.26 2,411,000 24,593,177 10.200 5.884 5.872 5.907 5.837 5.918 4,179,833 5.8838 -0.97%
2013-01-15 0 10.30 10.30 10.32 10.22 10.52 3,213,500 33,133,300 10.311 5.941 5.941 5.953 5.895 6.068 5,571,088 5.9474 0.00%
2013-01-14 0 10.30 10.30 10.34 9.980 10.34 3,471,000 35,563,535 10.246 5.941 5.941 5.964 5.757 5.964 6,017,503 5.9100 1.78%
2013-01-11 0 10.12 10.10 10.14 10.04 10.32 3,640,306 36,781,414 10.104 5.837 5.826 5.849 5.791 5.953 6,311,021 5.8281 -1.17%
2013-01-10 0 10.24 10.24 10.26 10.06 10.34 2,844,418 28,977,349 10.187 5.907 5.907 5.918 5.803 5.964 4,931,229 5.8763 2.20%
2013-01-09 0 10.02 10.00 10.04 9.960 10.08 3,579,530 35,813,740 10.005 5.780 5.768 5.791 5.745 5.814 6,205,657 5.7711 0.20%
2013-01-08 0 10.00 9.990 10.00 9.970 10.16 5,497,833 55,108,068 10.024 5.768 5.762 5.768 5.751 5.860 9,531,325 5.7818 -1.19%
2013-01-07 0 10.12 10.10 10.12 9.960 10.18 4,109,000 41,206,780 10.028 5.837 5.826 5.837 5.745 5.872 7,123,573 5.7846 1.40%
2013-01-04 0 9.980 9.970 9.980 9.890 10.08 3,570,067 35,610,160 9.9746 5.757 5.751 5.757 5.705 5.814 6,189,251 5.7535 -0.40%
2013-01-03 0 10.02 10.02 10.04 9.630 10.08 4,589,000 45,751,680 9.9699 5.780 5.780 5.791 5.555 5.814 7,955,725 5.7508 3.30%
2013-01-02 0 9.700 9.690 9.700 9.370 9.790 3,116,000 29,821,560 9.5705 5.595 5.589 5.595 5.405 5.647 5,402,057 5.5204 4.08%
2012-12-31 0 9.320 9.310 9.350 9.220 9.430 503,000 4,696,160 9.3363 5.376 5.370 5.393 5.318 5.439 872,027 5.3853 -0.21%
2012-12-28 0 9.340 9.340 9.400 9.300 9.490 1,676,833 15,661,390 9.3399 5.387 5.387 5.422 5.364 5.474 2,907,044 5.3874 -0.53%
2012-12-27 0 9.390 9.350 9.390 9.340 9.530 2,413,910 22,774,258 9.4346 5.416 5.393 5.416 5.387 5.497 4,184,878 5.4420 0.54%
2012-12-24 0 9.340 9.300 9.340 9.200 9.400 367,000 3,421,805 9.3237 5.387 5.364 5.387 5.307 5.422 636,250 5.3781 0.00%
2012-12-21 0 9.340 9.240 9.290 8.980 9.340 3,770,115 34,842,454 9.2417 5.387 5.330 5.359 5.180 5.387 6,536,064 5.3308 3.20%
2012-12-20 0 9.050 9.050 9.060 8.940 9.100 3,195,000 28,780,956 9.0081 5.220 5.220 5.226 5.157 5.249 5,539,016 5.1960 -0.11%
2012-12-19 0 9.060 9.060 9.100 8.990 9.300 4,132,000 37,538,830 9.0849 5.226 5.226 5.249 5.186 5.364 7,163,447 5.2403 -2.27%
2012-12-18 0 9.270 9.230 9.300 9.210 9.480 4,935,519 45,954,400 9.3110 5.347 5.324 5.364 5.312 5.468 8,556,469 5.3707 -0.22%
2012-12-17 0 9.290 9.240 9.300 9.150 9.370 4,203,239 38,870,638 9.2478 5.359 5.330 5.364 5.278 5.405 7,286,950 5.3343 -0.75%
2012-12-14 0 9.360 9.360 9.370 8.920 9.440 8,288,250 76,003,046 9.1700 5.399 5.399 5.405 5.145 5.445 14,368,935 5.2894 4.58%
2012-12-13 0 8.950 8.930 8.970 8.710 8.970 2,746,070 24,285,718 8.8438 5.163 5.151 5.174 5.024 5.174 4,760,728 5.1013 0.56%
2012-12-12 0 8.900 8.820 8.900 8.700 8.940 3,049,727 26,898,140 8.8199 5.134 5.088 5.134 5.018 5.157 5,287,163 5.0874 -0.45%
2012-12-11 0 8.940 8.920 8.950 8.870 8.980 6,147,870 55,016,838 8.9489 5.157 5.145 5.163 5.116 5.180 10,658,262 5.1619 1.02%
2012-12-10 0 8.850 8.830 8.890 8.770 8.920 5,002,590 44,381,247 8.8717 5.105 5.093 5.128 5.059 5.145 8,672,746 5.1173 1.03%
2012-12-07 0 8.760 8.720 8.770 8.670 8.850 4,062,500 35,633,090 8.7712 5.053 5.030 5.059 5.001 5.105 7,042,958 5.0594 0.34%
2012-12-06 0 8.730 8.700 8.730 8.310 8.830 12,899,750 111,171,705 8.6181 5.036 5.018 5.036 4.793 5.093 22,363,667 4.9711 5.18%
2012-12-05 0 8.300 8.290 8.310 8.180 8.340 4,129,000 34,256,716 8.2966 4.788 4.782 4.793 4.718 4.811 7,158,246 4.7856 0.48%
2012-12-04 0 8.260 8.240 8.280 8.110 8.320 3,694,605 30,486,473 8.2516 4.765 4.753 4.776 4.678 4.799 6,405,156 4.7597 -0.60%
2012-12-03 0 8.310 8.300 8.310 8.250 8.360 5,776,655 48,058,598 8.3195 4.793 4.788 4.793 4.759 4.822 10,014,705 4.7988 -0.48%
2012-11-30 0 8.350 8.330 8.350 8.250 8.380 4,432,500 36,962,545 8.3390 4.816 4.805 4.816 4.759 4.834 7,684,409 4.8101 0.24%
2012-11-29 0 8.330 8.290 8.350 8.110 8.350 7,019,888 58,259,024 8.2991 4.805 4.782 4.816 4.678 4.816 12,170,037 4.7871 2.71%
2012-11-28 0 8.110 8.110 8.130 8.050 8.230 7,579,750 61,751,314 8.1469 4.678 4.678 4.690 4.643 4.747 13,140,643 4.6993 0.37%
2012-11-27 0 8.080 8.070 8.090 8.070 8.260 3,370,750 27,541,905 8.1709 4.661 4.655 4.666 4.655 4.765 5,843,705 4.7131 -2.06%
2012-11-26 0 8.250 8.240 8.250 8.200 8.400 5,039,038 41,762,979 8.2879 4.759 4.753 4.759 4.730 4.845 8,735,934 4.7806 0.12%
2012-11-23 0 8.240 8.220 8.240 8.080 8.250 5,105,750 41,859,092 8.1984 4.753 4.741 4.753 4.661 4.759 8,851,590 4.7290 1.98%
2012-11-22 0 8.080 8.060 8.080 8.000 8.090 2,130,000 17,109,870 8.0328 4.661 4.649 4.661 4.615 4.666 3,692,677 4.6335 -0.12%
2012-11-21 0 8.090 8.030 8.090 7.910 8.100 3,261,500 26,015,714 7.9766 4.666 4.632 4.666 4.563 4.672 5,654,303 4.6010 2.53%
2012-11-20 0 7.890 7.880 7.890 7.720 7.970 5,764,500 45,348,404 7.8668 4.551 4.545 4.551 4.453 4.597 9,993,632 4.5377 2.87%
2012-11-19 0 7.670 7.650 7.670 7.470 7.680 4,432,876 33,668,786 7.5952 4.424 4.413 4.424 4.309 4.430 7,685,061 4.3811 2.27%
2012-11-16 0 7.500 7.490 7.500 7.440 7.700 9,818,000 73,840,016 7.5209 4.326 4.320 4.326 4.292 4.441 17,020,988 4.3382 -1.96%
2012-11-15 0 7.650 7.650 7.660 7.590 7.760 3,688,498 28,328,914 7.6803 4.413 4.413 4.418 4.378 4.476 6,394,569 4.4302 -3.04%
2012-11-14 0 7.890 7.860 7.890 7.590 7.900 5,624,500 43,273,501 7.6938 4.551 4.534 4.551 4.378 4.557 9,750,921 4.4379 2.87%
2012-11-13 0 7.670 7.630 7.670 7.510 7.800 5,824,000 44,415,610 7.6263 4.424 4.401 4.424 4.332 4.499 10,096,785 4.3990 -1.67%
2012-11-12 0 7.800 7.790 7.800 7.700 7.890 3,073,000 23,928,330 7.7866 4.499 4.493 4.499 4.441 4.551 5,327,510 4.4915 0.52%
2012-11-09 0 7.760 7.730 7.780 7.700 8.050 12,362,500 96,514,358 7.8070 4.476 4.459 4.488 4.441 4.643 21,432,263 4.5032 -3.48%
2012-11-08 0 8.040 8.000 8.040 8.000 8.170 2,483,000 20,000,650 8.0550 4.638 4.615 4.638 4.615 4.713 4,304,656 4.6463 -1.23%
2012-11-07 0 8.140 8.130 8.170 8.000 8.200 2,790,818 22,605,516 8.1000 4.695 4.690 4.713 4.615 4.730 4,838,305 4.6722 0.25%
2012-11-06 0 8.120 8.120 8.130 8.080 8.330 2,890,940 23,510,297 8.1324 4.684 4.684 4.690 4.661 4.805 5,011,882 4.6909 -2.17%
2012-11-05 0 8.300 8.270 8.280 8.220 8.360 2,783,750 23,095,980 8.2967 4.788 4.770 4.776 4.741 4.822 4,826,052 4.7857 0.48%
2012-11-02 0 8.260 8.230 8.250 8.160 8.260 4,389,500 36,031,570 8.2086 4.765 4.747 4.759 4.707 4.765 7,609,862 4.7349 1.98%
2012-11-01 0 8.100 8.090 8.100 8.070 8.160 1,944,120 15,791,834 8.1229 4.672 4.666 4.672 4.655 4.707 3,370,426 4.6854 -0.12%
2012-10-31 0 8.110 8.100 8.110 7.990 8.110 2,093,000 16,861,815 8.0563 4.678 4.672 4.678 4.609 4.678 3,628,532 4.6470 1.25%
2012-10-30 0 8.010 8.000 8.060 7.950 8.050 2,161,000 17,244,850 7.9800 4.620 4.615 4.649 4.586 4.643 3,746,420 4.6030 0.75%
2012-10-29 0 7.950 7.950 7.990 7.850 8.050 618,000 4,926,220 7.9712 4.586 4.586 4.609 4.528 4.643 1,071,396 4.5979 0.51%
2012-10-26 0 7.910 7.900 7.940 7.810 8.080 4,424,733 35,092,018 7.9309 4.563 4.557 4.580 4.505 4.661 7,670,944 4.5747 -1.49%
2012-10-25 0 8.030 8.070 8.100 8.020 8.300 1,932,009 15,657,137 8.1041 4.632 4.655 4.672 4.626 4.788 3,349,430 4.6746 -2.07%
2012-10-24 0 8.200 8.170 8.200 8.000 8.240 3,432,000 27,924,765 8.1366 4.730 4.713 4.730 4.615 4.753 5,949,891 4.6933 0.86%
2012-10-22 0 8.130 8.090 8.140 8.060 8.150 1,207,000 9,774,070 8.0978 4.690 4.666 4.695 4.649 4.701 2,092,517 4.6710 -0.49%
2012-10-19 0 8.170 8.170 8.210 8.140 8.230 2,746,000 22,431,580 8.1688 4.713 4.713 4.736 4.695 4.747 4,760,606 4.7119 -0.61%
2012-10-18 0 8.220 8.190 8.220 8.100 8.300 4,698,000 38,679,320 8.2331 4.741 4.724 4.741 4.672 4.788 8,144,693 4.7490 2.11%
2012-10-17 0 8.050 8.040 8.050 8.050 8.150 3,709,768 29,999,281 8.0866 4.643 4.638 4.643 4.643 4.701 6,431,444 4.6645 0.25%
2012-10-16 0 8.030 8.030 8.040 7.960 8.150 4,242,450 34,057,677 8.0278 4.632 4.632 4.638 4.591 4.701 7,354,929 4.6306 0.88%
2012-10-15 0 7.960 7.980 8.000 7.850 8.050 1,619,500 12,936,385 7.9879 4.591 4.603 4.615 4.528 4.643 2,807,648 4.6076 -0.62%
2012-10-12 0 8.010 8.000 8.010 7.940 8.020 2,503,000 20,023,270 7.9997 4.620 4.615 4.620 4.580 4.626 4,339,329 4.6144 0.25%
2012-10-11 0 7.990 7.990 8.000 7.930 8.060 2,318,750 18,536,607 7.9942 4.609 4.609 4.615 4.574 4.649 4,019,904 4.6112 -0.13%
2012-10-10 0 8.000 8.000 8.010 7.790 8.020 4,952,000 39,305,960 7.9374 4.615 4.615 4.620 4.493 4.626 8,585,041 4.5784 2.17%
2012-10-09 0 7.830 7.820 7.830 7.810 8.000 726,694 5,725,452 7.8788 4.516 4.511 4.516 4.505 4.615 1,259,834 4.5446 -1.51%
2012-10-08 0 7.950 7.890 7.950 7.860 8.050 1,343,665 10,658,513 7.9324 4.586 4.551 4.586 4.534 4.643 2,329,446 4.5756 -0.63%
2012-10-05 0 8.000 7.990 8.000 7.980 8.120 2,437,500 19,592,135 8.0378 4.615 4.609 4.615 4.603 4.684 4,225,775 4.6363 0.25%
2012-10-04 0 7.980 7.970 7.990 7.730 8.000 3,797,250 29,701,938 7.8220 4.603 4.597 4.609 4.459 4.615 6,583,107 4.5118 4.18%
2012-10-03 0 7.660 7.640 7.690 7.600 7.850 2,425,000 18,679,135 7.7027 4.418 4.407 4.436 4.384 4.528 4,204,104 4.4431 -0.26%
2012-09-28 0 7.680 7.670 7.770 7.650 7.880 1,727,250 13,420,182 7.7697 4.430 4.424 4.482 4.413 4.545 2,994,449 4.4817 -0.65%
2012-09-27 0 7.730 7.700 7.730 7.480 7.740 3,668,203 27,826,752 7.5859 4.459 4.441 4.459 4.315 4.465 6,359,385 4.3757 2.66%
2012-09-26 0 7.530 7.540 7.580 7.500 7.620 4,079,836 30,781,340 7.5447 4.343 4.349 4.372 4.326 4.395 7,073,013 4.3519 -1.44%
2012-09-25 0 7.640 7.630 7.650 7.600 7.780 2,524,500 19,400,220 7.6848 4.407 4.401 4.413 4.384 4.488 4,376,603 4.4327 -1.42%
2012-09-24 0 7.750 7.750 7.790 7.560 7.850 4,284,239 33,057,211 7.7160 4.470 4.470 4.493 4.361 4.528 7,427,376 4.4507 0.52%
2012-09-21 0 7.710 7.720 7.730 7.660 7.910 3,380,114 26,189,536 7.7481 4.447 4.453 4.459 4.418 4.563 5,859,939 4.4693 -2.41%
2012-09-20 0 7.900 7.880 7.920 7.860 7.960 2,022,500 15,992,675 7.9074 4.557 4.545 4.568 4.534 4.591 3,506,310 4.5611 -2.47%
2012-09-19 0 8.100 8.070 8.100 7.860 8.130 2,616,600 21,092,491 8.0610 4.672 4.655 4.672 4.534 4.690 4,536,272 4.6497 2.02%
2012-09-18 0 7.940 7.900 7.940 7.800 8.000 1,762,500 14,001,960 7.9444 4.580 4.557 4.580 4.499 4.615 3,055,560 4.5825 -1.24%
2012-09-17 0 8.040 8.010 8.040 7.930 8.300 4,363,750 35,317,722 8.0934 4.638 4.620 4.638 4.574 4.788 7,565,221 4.6684 -1.95%
2012-09-14 0 8.200 8.190 8.200 8.100 8.270 9,660,250 79,361,707 8.2153 4.730 4.724 4.730 4.672 4.770 16,747,504 4.7387 3.14%
2012-09-13 0 7.950 7.950 7.980 7.770 7.980 5,211,000 41,265,045 7.9188 4.586 4.586 4.603 4.482 4.603 9,034,057 4.5677 1.53%
2012-09-12 0 7.830 7.830 7.860 7.590 7.880 9,935,970 77,037,114 7.7534 4.516 4.516 4.534 4.378 4.545 17,225,507 4.4723 3.71%
2012-09-11 0 7.550 7.530 7.570 7.450 7.600 4,348,000 32,809,625 7.5459 4.355 4.343 4.367 4.297 4.384 7,537,916 4.3526 0.67%
2012-09-10 0 7.500 7.480 7.500 7.470 7.620 957,500 7,191,075 7.5103 4.326 4.315 4.326 4.309 4.395 1,659,971 4.3320 -0.13%
2012-09-07 0 7.510 7.490 7.510 7.500 7.680 3,603,000 27,195,210 7.5479 4.332 4.320 4.332 4.326 4.430 6,246,345 4.3538 0.13%
2012-09-06 0 7.500 7.490 7.500 7.420 7.520 2,016,950 15,090,424 7.4818 4.326 4.320 4.326 4.280 4.338 3,496,688 4.3156 0.13%
2012-09-05 0 7.490 7.450 7.490 7.370 7.490 923,935 6,866,097 7.4314 4.320 4.297 4.320 4.251 4.320 1,601,781 4.2865 0.81%
2012-09-04 0 7.430 7.430 7.440 7.370 7.440 987,500 7,330,675 7.4235 4.286 4.286 4.292 4.251 4.292 1,711,981 4.2820 0.13%
2012-09-03 0 7.420 7.420 7.480 7.320 7.480 1,269,650 9,453,649 7.4459 4.280 4.280 4.315 4.222 4.315 2,201,130 4.2949 0.95%
2012-08-31 0 7.350 7.350 7.380 7.310 7.400 2,240,954 16,488,103 7.3576 4.240 4.240 4.257 4.217 4.268 3,885,033 4.2440 0.00%
2012-08-30 0 7.350 7.350 7.370 7.300 7.440 2,865,500 21,038,621 7.3420 4.240 4.240 4.251 4.211 4.292 4,967,778 4.2350 0.00%
2012-08-29 0 7.350 7.350 7.370 7.340 7.500 1,418,620 10,483,220 7.3897 4.240 4.240 4.251 4.234 4.326 2,459,392 4.2625 -0.41%
2012-08-28 0 7.380 7.370 7.390 7.320 7.440 2,614,000 19,292,420 7.3804 4.257 4.251 4.263 4.222 4.292 4,531,764 4.2572 0.41%
2012-08-27 0 7.350 7.350 7.400 7.330 7.470 1,172,300 8,632,180 7.3635 4.240 4.240 4.268 4.228 4.309 2,032,359 4.2474 -1.61%
2012-08-24 0 7.470 7.450 7.470 7.390 7.680 3,354,000 25,269,200 7.5340 4.309 4.297 4.309 4.263 4.430 5,814,666 4.3458 0.27%
2012-08-23 0 7.500 7.480 7.500 7.340 7.500 1,030,000 7,667,935 7.4446 4.297 4.286 4.297 4.206 4.297 1,797,645 4.2655 1.90%
2012-08-22 0 7.360 7.340 7.400 7.320 7.410 2,494,000 18,348,090 7.3569 4.217 4.206 4.240 4.194 4.246 4,352,744 4.2153 -0.81%
2012-08-21 0 7.420 7.400 7.420 7.320 7.430 1,153,000 8,512,950 7.3833 4.251 4.240 4.251 4.194 4.257 2,012,315 4.2304 0.41%
2012-08-20 0 7.390 7.400 7.450 7.310 7.500 517,750 3,847,085 7.4304 4.234 4.240 4.269 4.188 4.297 903,622 4.2574 -1.20%
2012-08-17 0 7.480 7.430 7.480 7.400 7.500 1,128,380 8,415,774 7.4583 4.286 4.257 4.286 4.240 4.297 1,969,346 4.2734 0.40%
2012-08-16 0 7.450 7.420 7.450 7.350 7.500 1,208,000 9,015,425 7.4631 4.269 4.251 4.269 4.211 4.297 2,108,306 4.2761 1.22%
2012-08-15 0 7.360 7.360 7.400 7.330 7.430 1,252,000 9,223,444 7.3670 4.217 4.217 4.240 4.200 4.257 2,185,099 4.2211 -0.27%
2012-08-14 0 7.380 7.380 7.450 7.300 7.440 829,500 6,118,835 7.3765 4.229 4.229 4.269 4.183 4.263 1,447,715 4.2265 0.27%
2012-08-13 0 7.360 7.350 7.370 7.330 7.450 1,905,750 14,041,947 7.3682 4.217 4.211 4.223 4.200 4.269 3,326,080 4.2218 -1.74%
2012-08-10 0 7.490 7.480 7.500 7.420 7.530 1,795,750 13,453,165 7.4917 4.292 4.286 4.297 4.251 4.314 3,134,098 4.2925 0.13%
2012-08-09 0 7.480 7.450 7.500 7.370 7.550 3,200,000 23,936,575 7.4802 4.286 4.269 4.297 4.223 4.326 5,584,917 4.2859 0.40%
2012-08-08 0 7.450 7.420 7.450 7.400 7.500 1,626,500 12,117,860 7.4503 4.269 4.251 4.269 4.240 4.297 2,838,708 4.2688 -0.67%
2012-08-07 0 7.500 7.480 7.500 7.400 7.560 5,776,245 43,313,770 7.4986 4.297 4.286 4.297 4.240 4.332 10,081,202 4.2965 0.27%
2012-08-06 0 7.480 7.460 7.480 7.410 7.590 4,938,450 36,959,174 7.4840 4.286 4.274 4.286 4.246 4.349 8,619,010 4.2881 0.94%
2012-08-03 0 7.410 7.390 7.400 6.950 7.450 9,141,750 67,070,017 7.3367 4.246 4.234 4.240 3.982 4.269 15,954,973 4.2037 5.86%
2012-08-02 0 7.000 6.980 7.000 6.870 7.240 5,348,000 37,526,379 7.0169 4.011 3.999 4.011 3.936 4.148 9,333,792 4.0205 -1.82%
2012-08-01 0 7.130 7.130 7.200 7.050 7.280 2,207,750 15,779,620 7.1474 4.085 4.085 4.125 4.039 4.171 3,853,156 4.0952 1.13%
2012-07-31 0 7.050 7.050 7.120 7.000 7.180 1,678,175 11,893,358 7.0871 4.039 4.039 4.080 4.011 4.114 2,928,896 4.0607 -0.70%
2012-07-30 0 7.100 7.080 7.100 7.010 7.190 2,358,500 16,685,059 7.0744 4.068 4.057 4.068 4.017 4.120 4,116,258 4.0535 1.72%
2012-07-27 0 6.980 6.960 6.980 6.840 7.010 4,328,137 29,751,121 6.8739 3.999 3.988 3.999 3.919 4.017 7,553,839 3.9385 3.71%
2012-07-26 0 6.730 6.730 6.750 6.650 6.960 2,605,250 17,714,387 6.7995 3.856 3.856 3.868 3.810 3.988 4,546,908 3.8959 0.00%
2012-07-25 0 6.730 6.730 6.740 6.680 6.910 2,713,250 18,357,117 6.7657 3.856 3.856 3.862 3.827 3.959 4,735,399 3.8766 -2.75%
2012-07-24 0 6.920 6.910 6.930 6.900 7.000 2,236,000 15,458,706 6.9136 3.965 3.959 3.971 3.954 4.011 3,902,461 3.9613 0.14%
2012-07-23 0 6.910 6.890 6.910 6.850 7.000 3,612,750 25,088,795 6.9445 3.959 3.948 3.959 3.925 4.011 6,305,284 3.9790 -2.26%
2012-07-20 0 7.070 7.050 7.070 6.880 7.130 2,369,000 16,743,220 7.0676 4.051 4.039 4.051 3.942 4.085 4,134,584 4.0496 1.58%
2012-07-19 0 6.960 6.960 6.970 6.930 7.150 5,561,500 38,906,615 6.9957 3.988 3.988 3.994 3.971 4.097 9,706,411 4.0083 -1.56%
2012-07-18 0 7.070 7.050 7.070 7.040 7.360 4,523,500 32,239,883 7.1272 4.051 4.039 4.051 4.034 4.217 7,894,803 4.0837 -4.72%
2012-07-17 0 7.420 7.420 7.470 7.380 7.530 1,697,500 12,614,456 7.4312 4.251 4.251 4.280 4.229 4.314 2,962,624 4.2579 -1.07%
2012-07-16 0 7.500 7.480 7.500 7.390 7.530 2,926,250 21,879,852 7.4771 4.297 4.286 4.297 4.234 4.314 5,107,145 4.2842 0.81%
2012-07-13 0 7.440 7.420 7.440 7.400 7.520 3,418,500 25,476,970 7.4527 4.263 4.251 4.263 4.240 4.309 5,966,262 4.2702 3.05%
2012-07-12 0 7.220 7.220 7.230 7.150 7.500 3,002,000 21,853,625 7.2797 4.137 4.137 4.143 4.097 4.297 5,239,350 4.1711 -3.73%
2012-07-11 0 7.500 7.490 7.500 7.490 7.630 2,183,500 16,513,430 7.5628 4.297 4.292 4.297 4.292 4.372 3,810,833 4.3333 -1.32%
2012-07-10 0 7.600 7.580 7.610 7.470 7.640 6,466,520 48,865,121 7.5566 4.355 4.343 4.360 4.280 4.378 11,285,930 4.3297 2.01%
2012-07-09 0 7.450 7.430 7.500 7.330 7.550 2,426,000 18,033,920 7.4336 4.269 4.257 4.297 4.200 4.326 4,234,065 4.2592 -1.32%
2012-07-06 0 7.550 7.550 7.580 7.240 7.580 8,541,000 63,396,302 7.4226 4.326 4.326 4.343 4.148 4.343 14,906,492 4.2529 4.28%
2012-07-05 0 7.240 7.230 7.240 7.140 7.240 2,043,450 14,683,822 7.1858 4.148 4.143 4.148 4.091 4.148 3,566,406 4.1173 1.26%
2012-07-04 0 7.150 7.150 7.170 7.030 7.230 2,635,750 18,820,205 7.1404 4.097 4.097 4.108 4.028 4.143 4,600,139 4.0912 1.42%
2012-07-03 0 7.050 7.050 7.060 6.980 7.110 3,550,000 25,089,270 7.0674 4.039 4.039 4.045 3.999 4.074 6,195,767 4.0494 2.03%
2012-06-29 0 6.910 6.880 6.910 6.720 6.910 1,983,504 13,607,647 6.8604 3.959 3.942 3.959 3.850 3.959 3,461,783 3.9308 1.47%
2012-06-28 0 6.810 6.810 6.880 6.730 6.940 1,216,600 8,340,481 6.8556 3.902 3.902 3.942 3.856 3.976 2,123,316 3.9280 -1.02%
2012-06-27 0 6.880 6.870 6.910 6.820 6.920 3,115,000 21,419,490 6.8762 3.942 3.936 3.959 3.908 3.965 5,436,567 3.9399 1.47%
2012-06-26 0 6.780 6.770 6.780 6.720 6.900 3,567,000 24,267,700 6.8034 3.885 3.879 3.885 3.850 3.954 6,225,437 3.8982 -1.74%
2012-06-25 0 6.900 6.850 6.920 6.830 6.970 1,407,000 9,715,130 6.9049 3.954 3.925 3.965 3.913 3.994 2,455,618 3.9563 0.00%
2012-06-22 0 6.900 6.810 6.900 6.780 7.000 3,091,000 21,265,085 6.8797 3.954 3.902 3.954 3.885 4.011 5,394,680 3.9419 0.29%
2012-06-21 0 6.880 6.850 6.900 6.800 7.140 2,957,128 20,459,566 6.9187 3.942 3.925 3.954 3.896 4.091 5,161,035 3.9642 -3.37%
2012-06-20 0 7.120 7.080 7.120 7.060 7.270 1,718,153 12,274,523 7.1440 4.080 4.057 4.080 4.045 4.166 2,998,669 4.0933 1.42%
2012-06-19 0 7.020 7.010 7.020 6.980 7.240 3,418,300 24,140,697 7.0622 4.022 4.017 4.022 3.999 4.148 5,965,913 4.0464 -2.90%
2012-06-18 0 7.230 7.230 7.290 7.170 7.450 2,202,000 16,062,390 7.2945 4.143 4.143 4.177 4.108 4.269 3,843,121 4.1795 0.42%
2012-06-15 0 7.200 7.180 7.200 6.820 7.200 6,360,000 44,852,995 7.0524 4.125 4.114 4.125 3.908 4.125 11,100,022 4.0408 6.04%
2012-06-14 0 6.790 6.740 6.790 6.720 6.970 1,743,650 11,850,520 6.7964 3.890 3.862 3.890 3.850 3.994 3,043,169 3.8941 -2.86%
2012-06-13 0 6.990 6.960 6.990 6.800 7.000 3,124,865 21,702,083 6.9450 4.005 3.988 4.005 3.896 4.011 5,453,785 3.9793 0.43%
2012-06-12 0 6.960 6.860 6.930 6.500 6.960 5,034,000 33,742,810 6.7030 3.988 3.931 3.971 3.724 3.988 8,785,772 3.8406 4.04%
2012-06-11 0 6.690 6.670 6.690 6.570 6.880 3,314,000 22,128,550 6.6773 3.833 3.822 3.833 3.764 3.942 5,783,879 3.8259 -0.89%
2012-06-08 0 6.750 6.730 6.780 6.720 7.060 2,619,000 18,122,731 6.9197 3.868 3.856 3.885 3.850 4.045 4,570,905 3.9648 -0.74%
2012-06-07 0 6.800 6.710 6.790 6.550 6.800 2,161,000 14,527,260 6.7225 3.896 3.845 3.890 3.753 3.896 3,771,564 3.8518 2.87%
2012-06-06 0 6.610 6.590 6.600 6.490 6.650 1,195,000 7,859,080 6.5766 3.787 3.776 3.782 3.719 3.810 2,085,617 3.7682 2.96%
2012-06-05 0 6.420 6.420 6.450 6.360 6.660 1,919,500 12,489,780 6.5068 3.678 3.678 3.696 3.644 3.816 3,350,077 3.7282 1.74%
2012-06-04 0 6.310 6.300 6.310 6.270 6.860 1,948,500 12,522,565 6.4268 3.615 3.610 3.615 3.593 3.931 3,400,691 3.6824 -9.47%
2012-06-01 0 6.970 6.930 6.950 6.680 7.090 3,021,095 21,006,662 6.9533 3.994 3.971 3.982 3.827 4.062 5,272,676 3.9841 2.20%
2012-05-31 0 10.28 10.14 10.28 9.850 10.30 3,513,000 35,470,450 10.097 3.908 3.854 3.908 3.744 3.915 9,241,737 3.8381 1.78%
2012-05-30 0 10.10 10.08 10.10 9.850 10.16 2,112,000 21,190,660 10.033 3.839 3.832 3.839 3.744 3.862 5,556,091 3.8140 0.40%
2012-05-29 0 10.06 10.06 10.10 9.500 10.10 1,560,500 15,375,960 9.8532 3.824 3.824 3.839 3.611 3.839 4,105,246 3.7454 5.12%
2012-05-28 0 9.570 9.550 9.590 9.260 9.590 920,000 8,687,190 9.4426 3.638 3.630 3.645 3.520 3.645 2,420,267 3.5894 2.79%
2012-05-25 0 9.310 9.360 9.380 9.230 9.400 1,363,500 12,700,060 9.3143 3.539 3.558 3.566 3.509 3.573 3,586,994 3.5406 1.20%
2012-05-24 0 9.200 9.200 9.240 9.080 9.310 1,059,000 9,762,440 9.2185 3.497 3.497 3.512 3.452 3.539 2,785,938 3.5042 -0.33%
2012-05-23 0 9.230 9.240 9.310 9.090 9.300 1,501,750 13,816,227 9.2001 3.509 3.512 3.539 3.455 3.535 3,950,691 3.4972 -0.86%
2012-05-22 0 9.310 9.310 9.390 9.000 9.390 3,048,300 28,102,812 9.2192 3.539 3.539 3.569 3.421 3.569 8,019,239 3.5044 3.44%
2012-05-21 0 9.000 9.000 9.020 8.950 9.300 2,256,000 20,321,750 9.0079 3.421 3.421 3.429 3.402 3.535 5,934,916 3.4241 0.56%
2012-05-18 0 8.950 8.950 9.000 8.690 9.050 3,935,000 35,801,687 9.0983 3.402 3.402 3.421 3.303 3.440 10,351,903 3.4585 -2.29%
2012-05-17 0 9.160 9.180 9.190 9.120 9.650 2,874,000 27,069,763 9.4188 3.482 3.490 3.493 3.467 3.668 7,560,704 3.5803 -3.68%
2012-05-16 0 9.510 9.500 9.540 9.480 10.00 2,251,000 21,765,895 9.6694 3.615 3.611 3.626 3.604 3.801 5,921,762 3.6756 -4.90%
2012-05-15 0 10.00 10.00 10.04 9.900 10.02 2,217,000 22,124,300 9.9794 3.801 3.801 3.816 3.763 3.809 5,832,317 3.7934 0.00%
2012-05-14 0 10.00 9.990 10.02 9.930 10.10 1,921,000 19,228,520 10.010 3.801 3.797 3.809 3.775 3.839 5,053,623 3.8049 1.11%
2012-05-11 0 9.890 9.860 9.940 9.600 9.970 1,593,500 15,571,440 9.7718 3.759 3.748 3.778 3.649 3.790 4,192,060 3.7145 2.81%
2012-05-10 0 9.620 9.610 9.620 9.580 10.00 2,972,000 28,795,275 9.6889 3.657 3.653 3.657 3.642 3.801 7,818,515 3.6830 -3.51%
2012-05-09 0 9.970 9.930 9.980 9.880 10.08 2,192,500 21,880,230 9.9796 3.790 3.775 3.794 3.756 3.832 5,767,865 3.7935 -0.30%
2012-05-08 0 10.00 9.990 10.02 9.960 10.12 2,839,500 28,430,590 10.013 3.801 3.797 3.809 3.786 3.847 7,469,944 3.8060 -0.20%
2012-05-07 0 10.02 10.00 10.04 9.900 10.18 2,264,500 22,757,570 10.050 3.809 3.801 3.816 3.763 3.870 5,957,277 3.8201 -1.96%
2012-05-04 0 10.22 10.22 10.24 10.18 10.48 2,188,705 22,524,157 10.291 3.885 3.885 3.892 3.870 3.984 5,757,881 3.9119 -1.92%
2012-05-03 0 10.42 10.36 10.42 10.08 10.46 2,206,000 22,660,720 10.272 3.961 3.938 3.961 3.832 3.976 5,803,379 3.9047 1.36%
2012-05-02 0 10.28 10.26 10.28 10.24 10.60 2,460,434 25,565,119 10.390 3.908 3.900 3.908 3.892 4.029 6,472,725 3.9497 -1.53%
2012-04-30 0 10.44 10.40 10.44 10.28 10.56 2,170,100 22,612,560 10.420 3.968 3.953 3.968 3.908 4.014 5,708,936 3.9609 1.56%
2012-04-27 0 10.28 10.24 10.30 9.950 10.56 7,603,150 78,614,744 10.340 3.908 3.892 3.915 3.782 4.014 20,001,797 3.9304 3.94%
2012-04-26 0 9.890 9.880 9.890 9.450 9.940 6,215,800 60,717,921 9.7683 3.759 3.756 3.759 3.592 3.778 16,352,061 3.7132 5.55%
2012-04-25 0 9.370 9.370 9.390 9.170 9.450 2,474,700 23,191,843 9.3716 3.562 3.562 3.569 3.486 3.592 6,510,255 3.5624 2.18%
2012-04-24 0 9.170 9.170 9.290 9.120 9.350 1,524,500 14,041,925 9.2108 3.486 3.486 3.531 3.467 3.554 4,010,540 3.5013 -1.40%
2012-04-23 0 9.300 9.280 9.320 9.200 9.370 1,056,000 9,817,560 9.2969 3.535 3.528 3.543 3.497 3.562 2,778,046 3.5340 -0.11%
2012-04-20 0 9.310 9.310 9.320 9.180 9.370 652,000 6,028,840 9.2467 3.539 3.539 3.543 3.490 3.562 1,715,233 3.5149 0.22%
2012-04-19 0 9.290 9.260 9.290 9.220 9.390 1,163,000 10,816,135 9.3002 3.531 3.520 3.531 3.505 3.569 3,059,533 3.5352 -0.85%
2012-04-18 0 9.370 9.370 9.380 9.350 9.470 632,000 5,929,090 9.3815 3.562 3.562 3.566 3.554 3.600 1,662,618 3.5661 0.21%
2012-04-17 0 9.350 9.330 9.390 9.230 9.550 1,165,000 10,887,107 9.3452 3.554 3.547 3.569 3.509 3.630 3,064,795 3.5523 -1.27%
2012-04-16 0 9.470 9.480 9.490 9.300 9.550 1,099,500 10,413,210 9.4709 3.600 3.604 3.607 3.535 3.630 2,892,482 3.6001 0.00%
2012-04-13 0 9.470 9.470 9.490 9.420 9.620 2,034,600 19,301,650 9.4867 3.600 3.600 3.607 3.581 3.657 5,352,473 3.6061 0.96%
2012-04-12 0 9.380 9.330 9.350 9.220 9.460 3,284,500 30,670,570 9.3380 3.566 3.547 3.554 3.505 3.596 8,640,616 3.5496 3.65%
2012-04-11 0 9.050 9.050 9.070 8.800 9.100 958,500 8,648,745 9.0232 3.440 3.440 3.448 3.345 3.459 2,521,550 3.4299 0.44%
2012-04-10 0 9.010 9.000 9.040 8.910 9.220 1,537,000 13,835,794 9.0018 3.425 3.421 3.436 3.387 3.505 4,043,424 3.4218 -2.07%
2012-04-05 0 9.200 9.130 9.200 8.800 9.200 2,684,000 24,138,334 8.9934 3.497 3.471 3.497 3.345 3.497 7,060,866 3.4186 0.55%
2012-04-03 0 9.150 9.150 9.180 8.350 9.180 2,867,000 25,376,690 8.8513 3.478 3.478 3.490 3.174 3.490 7,542,289 3.3646 9.06%
2012-04-02 0 8.390 8.380 8.440 8.370 8.550 1,037,500 8,745,090 8.4290 3.189 3.185 3.208 3.182 3.250 2,729,377 3.2041 -1.29%
2012-03-30 0 8.500 8.450 8.490 8.320 8.630 2,149,000 18,237,004 8.4863 3.231 3.212 3.227 3.163 3.280 5,653,428 3.2258 -0.82%
2012-03-29 0 8.570 8.570 8.600 8.340 8.730 2,424,000 20,887,230 8.6168 3.258 3.258 3.269 3.170 3.318 6,376,878 3.2755 -0.12%
2012-03-28 0 8.580 8.520 8.580 8.470 8.690 2,318,000 19,840,370 8.5593 3.261 3.239 3.261 3.220 3.303 6,098,021 3.2536 -1.83%
2012-03-27 0 8.740 8.700 8.740 8.550 8.740 3,282,000 28,384,100 8.6484 3.322 3.307 3.322 3.250 3.322 8,634,040 3.2875 1.98%
2012-03-26 0 8.570 8.510 8.570 8.340 8.800 2,937,760 24,859,434 8.4620 3.258 3.235 3.258 3.170 3.345 7,728,439 3.2166 -1.95%
2012-03-23 0 8.740 8.680 8.740 8.450 9.000 2,938,000 25,415,825 8.6507 3.322 3.299 3.322 3.212 3.421 7,729,070 3.2883 -3.43%
2012-03-22 0 9.050 9.050 9.150 9.000 9.400 2,131,000 19,477,503 9.1401 3.440 3.440 3.478 3.421 3.573 5,606,075 3.4744 -2.58%
2012-03-21 0 9.290 9.220 9.340 9.080 9.450 2,326,946 21,395,641 9.1947 3.531 3.505 3.550 3.452 3.592 6,121,555 3.4951 -0.43%
2012-03-20 0 9.330 9.350 9.390 9.200 9.480 1,093,500 10,209,630 9.3367 3.547 3.554 3.569 3.497 3.604 2,876,698 3.5491 -0.53%
2012-03-19 0 9.380 9.330 9.460 9.310 9.700 660,000 6,242,850 9.4589 3.566 3.547 3.596 3.539 3.687 1,736,279 3.5955 -1.88%
2012-03-16 0 9.560 9.600 9.620 9.140 9.650 1,912,500 18,016,965 9.4206 3.634 3.649 3.657 3.474 3.668 5,031,262 3.5810 1.16%
2012-03-15 0 9.450 9.450 9.490 9.340 9.700 3,052,000 28,901,228 9.4696 3.592 3.592 3.607 3.550 3.687 8,028,973 3.5996 -0.53%
2012-03-14 0 9.500 9.500 9.520 9.400 9.960 6,876,500 67,058,475 9.7518 3.611 3.611 3.619 3.573 3.786 18,090,181 3.7069 -1.45%
2012-03-13 0 9.640 9.600 9.680 9.550 9.680 3,553,810 34,163,584 9.6132 3.664 3.649 3.680 3.630 3.680 9,349,097 3.6542 0.42%
2012-03-12 0 9.600 9.590 9.600 9.440 9.690 3,143,504 30,081,702 9.5695 3.649 3.645 3.649 3.588 3.683 8,269,695 3.6376 0.00%
2012-03-09 0 9.600 9.600 9.610 9.410 9.620 6,415,190 61,179,188 9.5366 3.649 3.649 3.653 3.577 3.657 16,876,601 3.6251 0.84%
2012-03-08 0 9.520 9.460 9.510 9.180 9.590 2,712,500 25,381,475 9.3572 3.619 3.596 3.615 3.490 3.645 7,135,842 3.5569 4.96%
2012-03-07 0 9.070 9.070 9.140 8.890 9.350 2,455,350 22,453,877 9.1449 3.448 3.448 3.474 3.379 3.554 6,459,351 3.4762 -0.87%
2012-03-06 0 9.150 9.150 9.190 8.980 9.500 2,305,000 21,085,110 9.1476 3.478 3.478 3.493 3.414 3.611 6,063,821 3.4772 -1.61%
2012-03-05 0 9.300 9.290 9.300 9.280 9.720 3,263,500 30,945,515 9.4823 3.535 3.531 3.535 3.528 3.695 8,585,371 3.6044 -2.21%
2012-03-02 0 9.510 9.510 9.550 9.100 9.600 6,714,000 62,194,145 9.2634 3.615 3.615 3.630 3.459 3.649 17,662,688 3.5212 6.38%
2012-03-01 0 8.940 8.930 8.940 8.930 9.500 6,634,685 60,542,824 9.1252 3.398 3.395 3.398 3.395 3.611 17,454,032 3.4687 -6.19%
2012-02-29 0 9.530 9.500 9.550 9.250 9.740 15,360,343 146,621,445 9.5455 3.623 3.611 3.630 3.516 3.702 40,408,839 3.6284 2.80%
2012-02-28 0 9.270 9.270 9.280 8.900 9.350 8,612,343 79,175,148 9.1932 3.524 3.524 3.528 3.383 3.554 22,656,707 3.4946 4.86%
2012-02-27 0 8.840 8.800 8.840 8.780 8.910 5,126,000 45,353,834 8.8478 3.360 3.345 3.360 3.337 3.387 13,485,097 3.3633 0.45%
2012-02-24 0 8.800 8.790 8.820 8.720 8.940 1,786,000 15,795,980 8.8443 3.345 3.341 3.353 3.315 3.398 4,698,475 3.3619 -0.90%
2012-02-23 0 8.880 8.830 8.880 8.760 8.920 2,030,686 17,985,582 8.8569 3.375 3.356 3.375 3.330 3.391 5,342,177 3.3667 -0.22%
2012-02-22 0 8.900 8.870 8.900 8.600 8.930 3,121,500 27,539,530 8.8225 3.383 3.372 3.383 3.269 3.395 8,211,808 3.3536 2.30%
2012-02-21 0 8.700 8.690 8.700 8.450 8.890 1,200,000 10,427,390 8.6895 3.307 3.303 3.307 3.212 3.379 3,156,870 3.3031 -1.14%
2012-02-20 0 8.800 8.720 8.800 8.700 8.970 2,441,000 21,563,738 8.8340 3.345 3.315 3.345 3.307 3.410 6,421,600 3.3580 2.92%
2012-02-17 0 8.550 8.490 8.550 8.400 8.590 2,944,500 25,071,210 8.5146 3.250 3.227 3.250 3.193 3.265 7,746,170 3.2366 1.79%
2012-02-16 0 8.400 8.400 8.440 8.370 8.550 1,956,000 16,527,070 8.4494 3.193 3.193 3.208 3.182 3.250 5,145,698 3.2118 -0.47%
2012-02-15 0 8.440 8.380 8.450 8.170 8.450 4,415,000 36,713,720 8.3157 3.208 3.185 3.212 3.106 3.212 11,614,651 3.1610 3.69%
2012-02-14 0 8.140 8.140 8.190 8.100 8.250 1,240,000 10,130,350 8.1696 3.094 3.094 3.113 3.079 3.136 3,262,099 3.1055 -0.49%
2012-02-13 0 8.180 8.160 8.200 8.020 8.260 2,193,115 17,920,602 8.1713 3.109 3.102 3.117 3.049 3.140 5,769,483 3.1061 -0.12%
2012-02-10 0 8.190 8.200 8.210 8.010 8.580 4,449,530 36,604,688 8.2266 3.113 3.117 3.121 3.045 3.261 11,705,490 3.1271 0.00%
2012-02-09 0 8.190 8.190 8.200 7.160 8.210 14,440,843 113,176,952 7.8373 3.113 3.113 3.117 2.722 3.121 37,989,888 2.9791 14.39%
2012-02-08 0 7.160 7.160 7.170 7.000 7.220 2,255,548 15,961,108 7.0764 2.722 2.722 2.725 2.661 2.744 5,933,727 2.6899 -0.56%
2012-02-07 0 7.200 7.160 7.200 7.050 7.200 2,931,500 21,018,830 7.1700 2.737 2.722 2.737 2.680 2.737 7,711,971 2.7255 0.84%
2012-02-06 0 7.140 7.120 7.140 7.100 7.220 500,000 3,574,560 7.1491 2.714 2.706 2.714 2.699 2.744 1,315,363 2.7175 -0.56%
2012-02-03 0 7.180 7.100 7.200 7.080 7.290 721,000 5,167,380 7.1670 2.729 2.699 2.737 2.691 2.771 1,896,753 2.7243 -0.28%
2012-02-02 0 7.200 7.170 7.200 7.070 7.380 1,798,500 12,831,940 7.1348 2.737 2.725 2.737 2.687 2.805 4,731,359 2.7121 0.42%
2012-02-01 0 7.170 7.170 7.180 7.160 7.200 214,000 1,534,790 7.1719 2.725 2.725 2.729 2.722 2.737 562,975 2.7262 -0.28%
2012-01-31 0 7.190 7.190 7.200 7.100 7.350 291,000 2,089,450 7.1802 2.733 2.733 2.737 2.699 2.794 765,541 2.7294 -0.14%
2012-01-30 0 7.200 7.180 7.230 7.000 7.380 1,078,500 7,742,275 7.1787 2.737 2.729 2.748 2.661 2.805 2,837,237 2.7288 0.00%
2012-01-27 0 7.200 7.190 7.200 7.070 7.500 812,500 5,848,115 7.1977 2.737 2.733 2.737 2.687 2.851 2,137,464 2.7360 -1.23%
2012-01-26 0 7.290 7.250 7.290 6.880 7.290 1,383,000 9,780,090 7.0716 2.771 2.756 2.771 2.615 2.771 3,638,293 2.6881 5.81%
2012-01-20 0 6.890 6.890 6.900 6.800 6.950 1,647,000 11,311,440 6.8679 2.619 2.619 2.623 2.585 2.642 4,332,804 2.6107 0.88%
2012-01-19 0 6.830 6.830 6.850 6.620 6.900 2,431,376 16,284,088 6.6975 2.596 2.596 2.604 2.516 2.623 6,396,282 2.5459 4.75%
2012-01-18 0 6.520 6.510 6.520 6.430 6.630 421,000 2,753,070 6.5394 2.478 2.475 2.478 2.444 2.520 1,107,535 2.4858 -1.66%
2012-01-17 0 6.630 6.620 6.660 6.400 6.720 722,000 4,741,270 6.5669 2.520 2.516 2.532 2.433 2.554 1,899,383 2.4962 4.91%
2012-01-16 0 6.320 6.300 6.320 6.250 6.500 350,500 2,214,110 6.3170 2.402 2.395 2.402 2.376 2.471 922,069 2.4012 -3.66%
2012-01-13 0 6.560 6.570 6.650 6.450 6.600 654,000 4,272,830 6.5334 2.494 2.497 2.528 2.452 2.509 1,720,494 2.4835 0.92%
2012-01-12 0 6.500 6.490 6.530 6.440 6.580 169,500 1,108,490 6.5398 2.471 2.467 2.482 2.448 2.501 445,908 2.4859 -1.22%
2012-01-11 0 6.580 6.560 6.580 6.560 6.700 175,000 1,151,760 6.5815 2.501 2.494 2.501 2.494 2.547 460,377 2.5018 2.49%
2012-01-10 0 6.420 6.420 6.590 6.420 6.600 620,000 4,058,030 6.5452 2.440 2.440 2.505 2.440 2.509 1,631,050 2.4880 -1.53%
2012-01-09 0 6.520 6.490 6.550 6.390 6.550 725,000 4,670,290 6.4418 2.478 2.467 2.490 2.429 2.490 1,907,276 2.4487 -0.31%
2012-01-06 0 6.540 6.500 6.640 6.500 6.620 182,500 1,194,330 6.5443 2.486 2.471 2.524 2.471 2.516 480,107 2.4876 -2.10%
2012-01-05 0 6.680 6.640 6.690 6.550 6.710 598,500 3,996,810 6.6780 2.539 2.524 2.543 2.490 2.551 1,574,489 2.5385 0.15%
2012-01-04 0 6.670 6.620 6.670 6.560 6.730 413,000 2,744,490 6.6453 2.535 2.516 2.535 2.494 2.558 1,086,489 2.5260 0.00%
2012-01-03 0 6.670 6.650 6.670 6.630 6.800 610,000 4,081,530 6.6910 2.535 2.528 2.535 2.520 2.585 1,604,742 2.5434 -1.91%
2011-12-30 0 6.800 6.800 6.820 6.450 6.830 1,546,000 10,206,810 6.6021 2.585 2.585 2.592 2.452 2.596 4,067,101 2.5096 7.42%
2011-12-29 0 6.330 6.330 6.370 6.160 6.360 580,000 3,641,780 6.2789 2.406 2.406 2.421 2.342 2.418 1,525,821 2.3868 -0.63%
2011-12-28 0 6.370 6.370 6.400 6.330 6.600 639,000 4,076,340 6.3792 2.421 2.421 2.433 2.406 2.509 1,681,033 2.4249 -3.34%
2011-12-23 0 6.590 6.580 6.600 6.400 6.800 2,133,800 14,084,012 6.6004 2.505 2.501 2.509 2.433 2.585 5,613,441 2.5090 3.13%
2011-12-22 0 6.390 6.330 6.390 6.070 6.440 1,708,708 10,826,562 6.3361 2.429 2.406 2.429 2.307 2.448 4,495,141 2.4085 4.41%
2011-12-21 0 6.120 6.120 6.150 6.000 6.280 897,000 5,501,450 6.1332 2.326 2.326 2.338 2.281 2.387 2,359,760 2.3314 2.00%
2011-12-20 0 6.000 5.990 6.000 5.970 6.040 402,500 2,419,670 6.0116 2.281 2.277 2.281 2.269 2.296 1,058,867 2.2852 1.52%
2011-12-19 0 5.910 5.890 5.910 5.830 6.030 479,000 2,828,940 5.9059 2.247 2.239 2.247 2.216 2.292 1,260,117 2.2450 -2.96%
2011-12-16 0 6.090 5.990 6.100 5.850 6.100 662,000 3,969,220 5.9958 2.315 2.277 2.319 2.224 2.319 1,741,540 2.2791 3.22%
2011-12-15 0 5.900 5.880 5.900 5.770 6.020 694,000 4,091,150 5.8950 2.243 2.235 2.243 2.193 2.288 1,825,723 2.2408 -0.84%
2011-12-14 0 5.950 5.930 6.000 5.680 6.100 376,500 2,238,585 5.9458 2.262 2.254 2.281 2.159 2.319 990,468 2.2601 2.41%
2011-12-13 0 5.810 5.810 5.890 5.590 5.860 622,498 3,578,743 5.7490 2.209 2.209 2.239 2.125 2.228 1,637,621 2.1853 -0.34%
2011-12-12 0 5.830 5.830 5.870 5.700 6.270 622,000 3,684,410 5.9235 2.216 2.216 2.231 2.167 2.383 1,636,311 2.2517 -3.80%
2011-12-09 0 6.060 6.060 6.090 6.050 6.250 350,000 2,141,950 6.1199 2.304 2.304 2.315 2.300 2.376 920,754 2.3263 -5.31%
2011-12-08 0 6.400 6.400 6.450 5.980 6.500 1,764,168 10,821,761 6.1342 2.433 2.433 2.452 2.273 2.471 4,641,041 2.3318 5.26%
2011-12-07 0 6.080 6.020 6.080 5.970 6.150 425,300 2,569,462 6.0415 2.311 2.288 2.311 2.269 2.338 1,118,847 2.2965 -1.14%
2011-12-06 0 6.150 6.060 6.150 5.980 6.200 806,000 4,890,390 6.0675 2.338 2.304 2.338 2.273 2.357 2,120,364 2.3064 -0.16%
2011-12-05 0 6.160 6.100 6.170 6.060 6.220 541,000 3,317,900 6.1329 2.342 2.319 2.345 2.304 2.364 1,423,222 2.3313 -0.32%
2011-12-02 0 6.180 6.140 6.180 6.050 6.200 1,012,000 6,219,090 6.1453 2.349 2.334 2.349 2.300 2.357 2,662,294 2.3360 0.49%
2011-12-01 0 6.150 6.140 6.150 6.100 6.380 2,134,120 13,129,227 6.1521 2.338 2.334 2.338 2.319 2.425 5,614,283 2.3385 5.67%
2011-11-30 0 5.820 5.810 5.820 5.670 5.880 3,261,000 18,882,120 5.7903 2.212 2.209 2.212 2.155 2.235 8,578,794 2.2010 2.11%
2011-11-29 0 5.700 5.670 5.700 5.470 5.850 1,452,384 8,261,246 5.6881 2.167 2.155 2.167 2.079 2.224 3,820,823 2.1622 4.40%
2011-11-28 0 5.460 5.310 5.490 5.050 5.500 1,403,000 7,333,690 5.2271 2.075 2.018 2.087 1.920 2.091 3,690,907 1.9870 8.76%
2011-11-25 0 5.020 5.020 5.120 5.000 5.250 447,000 2,291,880 5.1272 1.908 1.908 1.946 1.901 1.996 1,175,934 1.9490 -2.52%
2011-11-24 0 5.150 5.140 5.200 4.980 5.240 1,513,000 7,743,419 5.1179 1.958 1.954 1.977 1.893 1.992 3,980,287 1.9454 2.39%
2011-11-23 0 5.030 5.040 5.090 5.010 5.250 1,287,500 6,613,240 5.1365 1.912 1.916 1.935 1.904 1.996 3,387,059 1.9525 -4.19%
2011-11-22 0 5.250 5.240 5.250 5.100 5.350 444,500 2,304,585 5.1847 1.996 1.992 1.996 1.939 2.034 1,169,357 1.9708 -0.76%
2011-11-21 0 5.290 5.280 5.300 5.200 5.600 1,099,000 5,927,820 5.3938 2.011 2.007 2.015 1.977 2.129 2,891,167 2.0503 -3.82%
2011-11-18 0 5.500 5.500 5.540 5.340 5.660 1,042,230 5,669,001 5.4393 2.091 2.091 2.106 2.030 2.151 2,741,821 2.0676 -3.51%
2011-11-17 0 5.700 5.680 5.730 5.680 5.720 702,000 4,001,190 5.6997 2.167 2.159 2.178 2.159 2.174 1,846,769 2.1666 -0.18%
2011-11-16 0 5.710 5.720 5.790 5.620 5.910 1,009,500 5,741,080 5.6871 2.171 2.174 2.201 2.136 2.247 2,655,717 2.1618 -1.55%
2011-11-15 0 5.800 5.800 5.850 5.770 5.940 856,000 5,028,000 5.8738 2.205 2.205 2.224 2.193 2.258 2,251,901 2.2328 -2.36%
2011-11-14 0 5.940 5.930 5.970 5.870 6.000 598,000 3,550,565 5.9374 2.258 2.254 2.269 2.231 2.281 1,573,174 2.2569 2.41%
2011-11-11 0 5.800 5.790 5.800 5.570 5.850 849,249 4,912,681 5.7847 2.205 2.201 2.205 2.117 2.224 2,234,141 2.1989 0.17%
2011-11-10 0 5.790 5.750 5.790 5.500 5.910 1,222,000 7,008,530 5.7353 2.201 2.186 2.201 2.091 2.247 3,214,746 2.1801 -2.03%
2011-11-09 0 5.910 5.900 5.980 5.890 6.200 1,154,000 6,903,559 5.9823 2.247 2.243 2.273 2.239 2.357 3,035,857 2.2740 0.51%
2011-11-08 0 5.880 5.900 5.940 5.800 6.100 962,000 5,723,980 5.9501 2.235 2.243 2.258 2.205 2.319 2,530,758 2.2618 -3.29%
2011-11-07 0 6.080 6.060 6.150 6.050 6.250 881,500 5,432,350 6.1626 2.311 2.304 2.338 2.300 2.376 2,318,984 2.3426 -1.94%
2011-11-04 0 6.200 6.150 6.200 6.150 6.350 1,974,000 12,257,571 6.2095 2.357 2.338 2.357 2.338 2.414 5,193,051 2.3604 3.33%
2011-11-03 0 6.000 5.940 6.000 5.800 6.200 2,421,500 14,678,922 6.0619 2.281 2.258 2.281 2.205 2.357 6,370,301 2.3043 0.33%
2011-11-02 0 5.980 5.970 6.000 5.450 6.000 3,331,500 19,083,435 5.7282 2.273 2.269 2.281 2.072 2.281 8,764,261 2.1774 3.46%
2011-11-01 0 5.780 5.770 5.800 5.400 5.900 3,506,500 20,352,346 5.8042 2.197 2.193 2.205 2.053 2.243 9,224,637 2.2063 -3.99%
2011-10-31 0 6.020 6.000 6.020 5.860 6.460 3,322,000 19,947,935 6.0048 2.288 2.281 2.288 2.228 2.456 8,739,269 2.2826 -6.81%
2011-10-28 0 6.460 6.450 6.480 6.400 7.100 3,607,000 24,562,347 6.8096 2.456 2.452 2.463 2.433 2.699 9,489,025 2.5885 -3.00%
2011-10-27 0 6.660 6.650 6.660 5.720 6.700 5,427,000 34,926,971 6.4358 2.532 2.528 2.532 2.174 2.547 14,276,945 2.4464 16.23%
2011-10-26 0 5.730 5.710 5.740 5.300 5.730 1,038,500 5,742,720 5.5298 2.178 2.171 2.182 2.015 2.178 2,732,008 2.1020 2.32%
2011-10-25 0 5.600 5.580 5.610 5.310 5.630 1,251,500 6,878,596 5.4963 2.129 2.121 2.132 2.018 2.140 3,292,352 2.0893 3.70%
2011-10-24 0 5.400 5.380 5.400 5.220 5.480 1,784,500 9,585,745 5.3717 2.053 2.045 2.053 1.984 2.083 4,694,529 2.0419 3.85%
2011-10-21 0 5.200 5.180 5.200 5.150 5.290 628,000 3,263,480 5.1966 1.977 1.969 1.977 1.958 2.011 1,652,095 1.9754 -0.38%
2011-10-20 0 5.220 5.220 5.230 5.090 5.250 963,781 5,019,555 5.2082 1.984 1.984 1.988 1.935 1.996 2,535,443 1.9798 -5.09%
2011-10-19 0 5.500 5.500 5.550 5.500 5.700 1,377,000 7,706,070 5.5963 2.091 2.091 2.110 2.091 2.167 3,622,508 2.1273 3.97%
2011-10-18 0 5.290 5.270 5.290 5.270 6.100 1,528,500 8,391,960 5.4903 2.011 2.003 2.011 2.003 2.319 4,021,063 2.0870 -14.68%
2011-10-17 0 6.200 6.200 6.250 6.020 6.680 1,552,000 9,841,180 6.3410 2.357 2.357 2.376 2.288 2.539 4,082,885 2.4103 -2.05%
2011-10-14 0 6.330 6.260 6.340 5.800 6.450 3,396,000 20,830,065 6.1337 2.406 2.380 2.410 2.205 2.452 8,933,942 2.3316 -1.09%
2011-10-13 0 6.400 6.380 6.440 5.700 6.410 4,090,500 25,112,780 6.1393 2.433 2.425 2.448 2.167 2.437 10,760,981 2.3337 14.70%
2011-10-12 0 5.580 5.520 5.600 5.100 5.600 2,030,000 10,985,470 5.4116 2.121 2.098 2.129 1.939 2.129 5,340,372 2.0571 6.08%
2011-10-11 0 5.260 5.250 5.260 5.130 5.380 2,905,500 15,306,140 5.2680 1.999 1.996 1.999 1.950 2.045 7,643,572 2.0025 7.35%
2011-10-10 0 4.900 4.850 4.900 4.550 5.000 1,864,321 8,954,045 4.8028 1.863 1.844 1.863 1.730 1.901 4,904,516 1.8257 2.51%
2011-10-07 0 4.780 4.760 4.800 4.270 4.840 3,245,000 14,873,510 4.5835 1.817 1.809 1.825 1.623 1.840 8,536,703 1.7423 15.18%
2011-10-06 0 4.150 4.130 4.160 3.760 4.300 4,484,000 17,991,679 4.0124 1.578 1.570 1.581 1.429 1.635 11,796,171 1.5252 6.96%
2011-10-04 0 3.880 3.860 3.950 3.800 4.160 3,017,000 11,849,845 3.9277 1.475 1.467 1.501 1.444 1.581 7,936,897 1.4930 -8.92%
2011-10-03 0 4.260 4.270 4.650 4.120 4.800 2,099,000 9,010,670 4.2928 1.619 1.623 1.768 1.566 1.825 5,521,892 1.6318 -12.70%
2011-09-30 0 4.880 4.880 4.890 4.850 5.580 1,995,000 10,140,435 5.0829 1.855 1.855 1.859 1.844 2.121 5,248,296 1.9321 -14.08%
2011-09-28 0 5.680 5.660 5.680 5.380 5.680 1,669,567 9,172,913 5.4942 2.159 2.151 2.159 2.045 2.159 4,392,172 2.0885 5.58%
2011-09-27 0 5.380 5.370 5.380 5.380 5.800 1,360,500 7,370,685 5.4176 2.045 2.041 2.045 2.045 2.205 3,579,101 2.0594 0.37%
2011-09-26 0 5.360 5.360 5.400 5.320 5.890 1,518,500 8,356,405 5.5031 2.037 2.037 2.053 2.022 2.239 3,994,756 2.0918 -7.59%
2011-09-23 0 5.800 5.800 5.850 5.270 5.870 1,518,770 8,390,269 5.5244 2.205 2.205 2.224 2.003 2.231 3,995,466 2.0999 2.84%
2011-09-22 0 5.640 5.600 5.700 5.600 6.000 2,333,500 13,493,710 5.7826 2.144 2.129 2.167 2.129 2.281 6,138,797 2.1981 -8.74%
2011-09-21 0 6.180 6.180 6.200 6.000 6.350 1,855,000 11,490,355 6.1943 2.349 2.349 2.357 2.281 2.414 4,879,995 2.3546 0.49%
2011-09-20 0 6.150 6.150 6.180 5.860 6.540 3,143,500 19,141,833 6.0893 2.338 2.338 2.349 2.228 2.486 8,269,684 2.3147 -5.38%
2011-09-19 0 6.500 6.500 6.600 6.500 7.150 2,042,000 13,626,822 6.6733 2.471 2.471 2.509 2.471 2.718 5,371,941 2.5367 -8.45%
2011-09-16 0 7.100 7.000 7.100 6.780 7.100 2,060,003 14,401,856 6.9912 2.699 2.661 2.699 2.577 2.699 5,419,302 2.6575 5.65%
2011-09-15 0 6.720 6.720 6.820 6.700 7.180 2,367,482 16,338,428 6.9012 2.554 2.554 2.592 2.547 2.729 6,228,194 2.6233 -2.04%
2011-09-14 0 6.860 6.850 6.890 6.710 7.280 4,120,500 28,362,685 6.8833 2.608 2.604 2.619 2.551 2.767 10,839,903 2.6165 -4.72%
2011-09-12 0 7.200 7.200 7.250 6.910 7.800 1,707,500 12,342,795 7.2286 2.737 2.737 2.756 2.627 2.965 4,491,963 2.7478 -9.43%
2011-09-09 0 7.950 7.950 7.980 7.800 8.030 979,000 7,812,295 7.9799 3.022 3.022 3.033 2.965 3.052 2,575,480 3.0333 -1.73%
2011-09-08 0 8.090 8.040 8.170 8.010 8.420 1,190,000 9,671,234 8.1271 3.075 3.056 3.106 3.045 3.201 3,130,563 3.0893 -2.06%
2011-09-07 0 8.260 8.240 8.250 8.050 8.290 1,272,816 10,472,445 8.2278 3.140 3.132 3.136 3.060 3.151 3,348,429 3.1276 2.10%
2011-09-06 0 8.090 8.080 8.090 8.010 8.600 2,153,001 17,589,328 8.1697 3.075 3.071 3.075 3.045 3.269 5,663,954 3.1055 -5.82%
2011-09-05 0 8.590 8.590 8.600 8.460 8.770 1,566,000 13,471,250 8.6023 3.265 3.265 3.269 3.216 3.334 4,119,715 3.2699 -1.38%
2011-09-02 0 8.710 8.700 8.710 8.650 8.770 1,659,500 14,461,320 8.7143 3.311 3.307 3.311 3.288 3.334 4,365,688 3.3125 -1.02%
2011-09-01 0 8.800 8.800 8.810 8.800 9.060 1,832,000 16,372,730 8.9371 3.345 3.345 3.349 3.345 3.444 4,819,488 3.3972 -0.68%
2011-08-31 0 8.860 8.820 8.830 8.530 8.980 1,845,000 16,256,620 8.8112 3.368 3.353 3.356 3.242 3.414 4,853,688 3.3493 3.02%
2011-08-30 0 8.600 8.590 8.600 8.580 9.040 2,362,000 20,735,310 8.7787 3.269 3.265 3.269 3.261 3.436 6,213,773 3.3370 -0.77%
2011-08-29 0 13.00 12.96 13.08 12.78 13.50 1,868,000 24,502,600 13.117 3.294 3.284 3.315 3.239 3.421 7,371,292 3.3241 -0.76%
2011-08-26 0 13.10 13.00 13.10 12.70 13.34 2,040,000 26,553,412 13.016 3.320 3.294 3.320 3.218 3.381 8,050,019 3.2986 2.83%
2011-08-25 0 12.74 12.74 12.84 12.08 13.00 2,589,000 32,980,400 12.739 3.229 3.229 3.254 3.061 3.294 10,216,421 3.2282 4.43%
2011-08-24 0 12.20 12.22 12.26 12.08 12.88 2,273,000 27,983,020 12.311 3.092 3.097 3.107 3.061 3.264 8,969,457 3.1198 -2.87%
2011-08-23 0 12.56 12.56 12.58 12.24 12.86 2,350,000 29,505,980 12.556 3.183 3.183 3.188 3.102 3.259 9,273,306 3.1818 -0.63%
2011-08-22 0 12.64 12.62 12.66 11.80 14.54 6,598,000 84,316,660 12.779 3.203 3.198 3.208 2.990 3.685 26,036,286 3.2384 -11.11%
2011-08-19 0 14.22 14.22 14.28 14.22 14.76 2,487,000 36,266,100 14.582 3.604 3.604 3.619 3.604 3.740 9,813,920 3.6954 -4.82%
2011-08-18 0 14.94 14.86 14.94 14.60 15.20 1,711,000 25,723,760 15.034 3.786 3.766 3.786 3.700 3.852 6,751,756 3.8099 -0.53%
2011-08-17 0 15.02 15.04 15.16 14.90 15.46 2,153,000 32,819,696 15.244 3.806 3.811 3.842 3.776 3.918 8,495,927 3.8630 1.08%
2011-08-16 0 14.86 14.84 14.86 14.68 15.20 1,059,000 15,744,390 14.867 3.766 3.761 3.766 3.720 3.852 4,178,907 3.7676 -0.93%
2011-08-15 0 15.00 14.90 15.00 14.60 15.40 2,639,800 39,699,180 15.039 3.801 3.776 3.801 3.700 3.903 10,416,882 3.8110 0.13%
2011-08-12 0 14.98 14.94 14.98 14.38 15.00 5,602,000 82,989,510 14.814 3.796 3.786 3.796 3.644 3.801 22,105,983 3.7542 5.20%
2011-08-11 0 14.24 14.20 14.26 13.60 14.48 4,599,000 64,748,020 14.079 3.609 3.599 3.614 3.446 3.669 18,148,057 3.5678 2.45%
2011-08-10 0 13.90 13.92 13.94 13.60 14.08 3,089,000 42,929,120 13.897 3.522 3.528 3.533 3.446 3.568 12,189,465 3.5218 5.14%
2011-08-09 0 13.22 13.18 13.40 12.34 13.64 5,249,000 69,470,350 13.235 3.350 3.340 3.396 3.127 3.457 20,713,014 3.3539 -3.64%
2011-08-08 0 13.72 13.70 13.72 12.88 13.80 5,295,038 70,611,014 13.335 3.477 3.472 3.477 3.264 3.497 20,894,684 3.3794 -1.72%
2011-08-05 0 13.96 13.94 13.96 13.20 14.10 5,799,800 79,930,676 13.782 3.538 3.533 3.538 3.345 3.573 22,886,519 3.4925 -3.86%
2011-08-04 0 14.52 14.50 14.56 13.64 14.82 6,878,000 99,262,975 14.432 3.680 3.675 3.690 3.457 3.756 27,141,190 3.6573 0.28%
2011-08-03 0 14.48 14.46 14.52 13.24 15.00 14,046,740 203,724,071 14.503 3.669 3.664 3.680 3.355 3.801 55,429,666 3.6754 6.31%
2011-08-02 0 13.62 13.64 13.66 11.80 13.66 13,161,000 171,498,300 13.031 3.452 3.457 3.462 2.990 3.462 51,934,459 3.3022 15.03%
2011-08-01 0 11.84 11.80 11.86 11.40 11.88 1,663,000 19,452,980 11.698 3.000 2.990 3.006 2.889 3.011 6,562,344 2.9643 4.78%
2011-07-29 0 11.30 11.24 11.30 11.20 11.40 781,000 8,824,980 11.300 2.864 2.848 2.864 2.838 2.889 3,081,894 2.8635 -0.18%
2011-07-28 0 11.32 11.26 11.32 11.12 11.32 413,000 4,643,440 11.243 2.869 2.853 2.869 2.818 2.869 1,629,734 2.8492 0.00%
2011-07-27 0 11.32 11.32 11.34 11.12 11.44 432,000 4,897,660 11.337 2.869 2.869 2.874 2.818 2.899 1,704,710 2.8730 -0.35%
2011-07-26 0 11.36 11.34 11.36 11.28 11.50 1,060,000 12,003,020 11.324 2.879 2.874 2.879 2.859 2.914 4,182,853 2.8696 -0.18%
2011-07-25 0 11.38 11.32 11.38 11.38 11.68 564,000 6,467,340 11.467 2.884 2.869 2.884 2.884 2.960 2,225,593 2.9059 -0.35%
2011-07-22 0 11.42 11.40 11.42 11.20 11.42 1,097,000 12,399,780 11.303 2.894 2.889 2.894 2.838 2.894 4,328,858 2.8644 3.82%
2011-07-21 0 11.00 11.00 11.08 10.96 11.26 1,078,000 11,902,000 11.041 2.788 2.788 2.808 2.777 2.853 4,253,882 2.7979 -0.90%
2011-07-20 0 11.10 10.96 11.12 10.96 11.48 1,243,000 13,776,760 11.083 2.813 2.777 2.818 2.777 2.909 4,904,987 2.8087 -1.07%
2011-07-19 0 11.22 11.20 11.22 10.62 11.62 2,364,000 26,537,020 11.225 2.843 2.838 2.843 2.691 2.945 9,328,551 2.8447 0.72%
2011-07-18 0 11.14 11.20 11.28 11.12 11.68 3,072,000 34,891,638 11.358 2.823 2.838 2.859 2.818 2.960 12,122,381 2.8783 -4.79%
2011-07-15 0 11.70 11.70 11.72 11.60 12.00 1,693,000 19,796,820 11.693 2.965 2.965 2.970 2.940 3.041 6,680,726 2.9633 -3.31%
2011-07-14 0 12.10 12.08 12.10 11.80 12.16 1,288,000 15,482,220 12.020 3.066 3.061 3.066 2.990 3.082 5,082,561 3.0461 1.68%
2011-07-13 0 11.90 11.88 11.90 11.50 12.00 1,726,000 20,540,280 11.901 3.016 3.011 3.016 2.914 3.041 6,810,947 3.0158 3.48%
2011-07-12 0 11.50 11.42 11.52 11.08 11.60 2,497,200 28,202,388 11.294 2.914 2.894 2.919 2.808 2.940 9,854,170 2.8620 -0.86%
2011-07-11 0 11.60 11.60 11.62 10.88 11.78 4,736,000 54,234,660 11.452 2.940 2.940 2.945 2.757 2.985 18,688,671 2.9020 4.88%
2011-07-08 0 11.06 11.00 11.08 10.82 11.14 2,154,000 23,744,720 11.024 2.803 2.788 2.808 2.742 2.823 8,499,873 2.7935 2.41%
2011-07-07 0 10.80 10.70 10.80 10.48 10.98 1,169,000 12,548,530 10.734 2.737 2.712 2.737 2.656 2.783 4,612,976 2.7203 -0.18%
2011-07-06 0 10.82 10.82 10.90 10.78 11.06 1,766,435 19,375,884 10.969 2.742 2.742 2.762 2.732 2.803 6,970,507 2.7797 0.37%
2011-07-05 0 10.78 10.78 10.82 10.56 10.86 2,653,000 28,539,560 10.757 2.732 2.732 2.742 2.676 2.752 10,468,970 2.7261 1.89%
2011-07-04 0 10.58 10.56 10.70 10.30 10.78 1,812,000 19,149,400 10.568 2.681 2.676 2.712 2.610 2.732 7,150,311 2.6781 4.13%
2011-06-30 0 10.16 10.12 10.16 9.750 10.30 861,000 8,628,800 10.022 2.575 2.565 2.575 2.471 2.610 3,397,581 2.5397 4.85%
2011-06-29 0 9.690 9.700 9.780 9.600 9.860 498,000 4,826,780 9.6923 2.456 2.458 2.478 2.433 2.499 1,965,152 2.4562 -0.10%
2011-06-28 0 9.700 9.700 9.720 9.660 9.870 777,000 7,548,800 9.7153 2.458 2.458 2.463 2.448 2.501 3,066,110 2.4620 -0.41%
2011-06-27 0 9.740 9.740 9.750 9.600 9.820 430,000 4,173,810 9.7065 2.468 2.468 2.471 2.433 2.489 1,696,818 2.4598 -0.41%
2011-06-24 0 9.780 9.700 9.780 9.520 9.900 1,334,000 13,027,880 9.7660 2.478 2.458 2.478 2.413 2.509 5,264,081 2.4749 2.95%
2011-06-23 0 9.500 9.470 9.500 9.370 10.10 2,171,000 20,712,890 9.5407 2.407 2.400 2.407 2.375 2.559 8,566,956 2.4178 -5.94%
2011-06-22 0 10.10 10.06 10.10 10.00 10.14 1,300,000 13,119,020 10.092 2.559 2.549 2.559 2.534 2.570 5,129,914 2.5574 0.60%
2011-06-21 0 10.04 10.00 10.04 9.900 10.26 2,229,000 22,489,609 10.090 2.544 2.534 2.544 2.509 2.600 8,795,829 2.5568 -2.33%
2011-06-20 0 10.28 10.24 10.32 10.22 10.62 792,470 8,226,602 10.381 2.605 2.595 2.615 2.590 2.691 3,127,156 2.6307 -2.10%
2011-06-17 0 10.50 10.46 10.58 10.46 10.76 807,000 8,535,700 10.577 2.661 2.651 2.681 2.651 2.727 3,184,493 2.6804 -1.69%
2011-06-16 0 10.68 10.62 10.68 10.36 10.74 1,158,000 12,301,744 10.623 2.706 2.691 2.706 2.625 2.722 4,569,569 2.6921 -1.84%
2011-06-15 0 10.88 10.82 10.88 10.62 10.94 1,489,000 16,116,200 10.824 2.757 2.742 2.757 2.691 2.772 5,875,724 2.7428 3.23%
2011-06-14 0 10.54 10.50 10.54 10.32 10.80 1,740,000 18,318,440 10.528 2.671 2.661 2.671 2.615 2.737 6,866,192 2.6679 1.15%
2011-06-13 0 10.42 10.44 10.50 10.40 10.82 812,000 8,575,620 10.561 2.641 2.646 2.661 2.636 2.742 3,204,223 2.6763 -3.34%
2011-06-10 0 10.78 10.74 10.80 10.70 11.00 2,171,000 23,497,680 10.823 2.732 2.722 2.737 2.712 2.788 8,566,956 2.7428 -0.19%
2011-06-09 0 10.80 10.78 10.80 10.62 11.20 2,033,000 22,057,060 10.850 2.737 2.732 2.737 2.691 2.838 8,022,396 2.7494 -2.17%
2011-06-08 0 11.04 11.02 11.04 10.94 11.18 1,945,000 21,585,800 11.098 2.798 2.793 2.798 2.772 2.833 7,675,140 2.8124 -0.36%
2011-06-07 0 11.08 11.04 11.08 10.70 11.16 1,497,476 16,513,966 11.028 2.808 2.798 2.808 2.712 2.828 5,909,171 2.7946 2.03%
2011-06-03 0 10.86 10.86 10.94 10.78 11.00 744,000 8,080,480 10.861 2.752 2.752 2.772 2.732 2.788 2,935,889 2.7523 -1.81%
2011-06-02 0 11.06 11.00 11.06 10.80 11.12 2,441,000 26,958,240 11.044 2.803 2.788 2.803 2.737 2.818 9,632,400 2.7987 0.00%
2011-06-01 0 11.06 11.04 11.06 10.60 11.30 2,781,500 30,866,922 11.097 2.803 2.798 2.803 2.686 2.864 10,976,043 2.8122 4.34%
2011-05-31 0 10.60 10.52 10.60 10.48 10.70 449,000 4,753,360 10.587 2.686 2.666 2.686 2.656 2.712 1,771,793 2.6828 0.57%
2011-05-30 0 10.54 10.50 10.60 10.50 10.78 422,000 4,476,200 10.607 2.671 2.661 2.686 2.661 2.732 1,665,249 2.6880 -1.31%
2011-05-27 0 10.68 10.62 10.74 10.50 10.80 873,200 9,332,536 10.688 2.706 2.691 2.722 2.661 2.737 3,445,724 2.7084 0.00%
2011-05-26 0 10.68 10.60 10.70 10.52 10.74 628,000 6,695,680 10.662 2.706 2.686 2.712 2.666 2.722 2,478,143 2.7019 0.95%
2011-05-25 0 10.58 10.58 10.60 10.50 10.80 720,200 7,605,500 10.560 2.681 2.681 2.686 2.661 2.737 2,841,972 2.6761 0.00%
2011-05-24 0 10.58 10.60 10.66 10.56 10.76 465,000 4,928,500 10.599 2.681 2.686 2.701 2.676 2.727 1,834,931 2.6859 -0.19%
2011-05-23 0 10.70 10.64 10.70 10.58 10.82 903,000 9,628,200 10.662 2.686 2.671 2.686 2.656 2.716 3,596,933 2.6768 -1.47%
2011-05-20 0 10.86 10.68 10.88 10.58 10.88 1,023,000 10,964,000 10.717 2.726 2.681 2.731 2.656 2.731 4,074,931 2.6906 0.93%
2011-05-19 0 10.76 10.70 10.78 10.38 10.76 1,663,000 17,517,820 10.534 2.701 2.686 2.706 2.606 2.701 6,624,253 2.6445 3.66%
2011-05-18 0 10.38 10.36 10.38 10.20 10.46 497,000 5,168,220 10.399 2.606 2.601 2.606 2.561 2.626 1,979,707 2.6106 1.76%
2011-05-17 0 10.20 10.18 10.20 10.18 10.60 922,000 9,447,280 10.247 2.561 2.556 2.561 2.556 2.661 3,672,616 2.5724 -2.67%
2011-05-16 0 10.48 10.40 10.48 10.32 10.60 213,000 2,212,740 10.388 2.631 2.611 2.631 2.591 2.661 848,446 2.6080 0.19%
2011-05-13 0 10.46 10.46 10.52 10.32 10.56 666,160 6,976,001 10.472 2.626 2.626 2.641 2.591 2.651 2,653,525 2.6290 0.19%
2011-05-12 0 10.44 10.36 10.44 10.30 10.66 573,000 5,944,800 10.375 2.621 2.601 2.621 2.586 2.676 2,282,439 2.6046 -0.76%
2011-05-11 0 10.52 10.48 10.50 10.46 10.70 621,000 6,526,300 10.509 2.641 2.631 2.636 2.626 2.686 2,473,639 2.6383 0.57%
2011-05-09 0 10.46 10.46 10.56 10.46 10.92 660,000 6,972,660 10.565 2.626 2.626 2.651 2.626 2.741 2,628,988 2.6522 -1.51%
2011-05-06 0 10.62 10.62 10.66 10.58 10.78 851,803 9,097,679 10.680 2.666 2.666 2.676 2.656 2.706 3,393,000 2.6813 -0.75%
2011-05-05 0 10.70 10.58 10.70 10.52 10.94 377,000 4,045,680 10.731 2.686 2.656 2.686 2.641 2.746 1,501,710 2.6940 0.00%
2011-05-04 0 10.70 10.46 10.64 10.24 11.08 1,958,000 20,730,980 10.588 2.686 2.626 2.671 2.571 2.782 7,799,330 2.6580 2.29%
2011-05-03 0 10.46 10.46 10.48 10.38 10.90 2,266,000 24,034,260 10.606 2.626 2.626 2.631 2.606 2.736 9,026,191 2.6627 -4.91%
2011-04-29 0 11.00 11.00 11.04 10.80 11.20 1,228,000 13,386,220 10.901 2.762 2.762 2.772 2.711 2.812 4,891,511 2.7366 -1.79%
2011-04-28 0 11.20 11.22 11.24 10.90 11.44 2,772,000 30,672,962 11.065 2.812 2.817 2.822 2.736 2.872 11,041,749 2.7779 -1.58%
2011-04-27 0 11.38 11.28 11.38 10.50 11.38 5,517,200 60,681,748 10.999 2.857 2.832 2.857 2.636 2.857 21,976,745 2.7612 9.00%
2011-04-26 0 10.44 10.44 10.54 10.40 10.76 974,000 10,224,280 10.497 2.621 2.621 2.646 2.611 2.701 3,879,749 2.6353 0.38%
2011-04-21 0 10.40 10.36 10.40 10.20 11.58 5,253,443 56,544,031 10.763 2.611 2.601 2.611 2.561 2.907 20,926,117 2.7021 -4.24%
2011-04-20 0 10.86 10.84 10.86 9.860 10.88 8,593,175 90,264,743 10.504 2.726 2.721 2.726 2.475 2.731 34,229,321 2.6371 9.15%
2011-04-19 0 9.950 9.910 9.950 9.350 10.00 2,971,000 28,778,400 9.6864 2.498 2.488 2.498 2.347 2.510 11,834,428 2.4318 2.47%
2011-04-18 0 9.710 9.690 9.710 9.060 9.790 5,215,000 49,906,960 9.5699 2.438 2.433 2.438 2.274 2.458 20,772,987 2.4025 6.70%
2011-04-15 0 9.100 9.030 9.100 8.800 9.310 3,207,600 29,224,748 9.1111 2.285 2.267 2.285 2.209 2.337 12,776,881 2.2873 3.64%
2011-04-14 0 8.780 8.750 8.800 8.280 8.900 8,879,667 75,887,409 8.5462 2.204 2.197 2.209 2.079 2.234 35,370,509 2.1455 5.78%
2011-04-13 0 8.300 8.290 8.340 8.000 8.350 4,577,000 37,653,620 8.2267 2.084 2.081 2.094 2.008 2.096 18,231,632 2.0653 2.60%
2011-04-12 0 8.090 8.080 8.130 8.050 8.270 6,547,000 53,021,970 8.0987 2.031 2.028 2.041 2.021 2.076 26,078,762 2.0331 -1.94%
2011-04-11 0 8.250 8.240 8.250 8.240 8.350 1,408,000 11,677,300 8.2935 2.071 2.069 2.071 2.069 2.096 5,608,507 2.0821 -0.84%
2011-04-08 0 8.320 8.310 8.320 8.280 8.460 1,068,000 8,926,400 8.3581 2.089 2.086 2.089 2.079 2.124 4,254,180 2.0983 -0.95%
2011-04-07 0 8.400 8.380 8.400 8.300 8.400 1,440,000 12,047,260 8.3662 2.109 2.104 2.109 2.084 2.109 5,735,973 2.1003 0.00%
2011-04-06 0 8.400 8.360 8.400 8.300 8.460 2,988,000 25,057,831 8.3862 2.109 2.099 2.109 2.084 2.124 11,902,145 2.1053 -0.83%
2011-04-04 0 8.470 8.470 8.480 8.400 8.580 2,920,000 24,742,470 8.4734 2.126 2.126 2.129 2.109 2.154 11,631,279 2.1272 0.83%
2011-04-01 0 8.400 8.380 8.450 8.200 8.450 1,511,000 12,566,370 8.3166 2.109 2.104 2.121 2.059 2.121 6,018,789 2.0879 0.48%
2011-03-31 0 8.360 8.330 8.360 8.250 8.390 1,661,000 13,841,350 8.3331 2.099 2.091 2.099 2.071 2.106 6,616,286 2.0920 1.21%
2011-03-30 0 8.260 8.200 8.260 8.150 8.270 930,000 7,647,730 8.2234 2.074 2.059 2.074 2.046 2.076 3,704,483 2.0645 1.35%
2011-03-29 0 8.150 8.150 8.200 8.100 8.210 792,000 6,465,700 8.1638 2.046 2.046 2.059 2.033 2.061 3,154,785 2.0495 -1.33%
2011-03-28 0 8.260 8.140 8.260 8.110 8.440 934,000 7,741,640 8.2887 2.074 2.044 2.074 2.036 2.119 3,720,416 2.0809 -0.12%
2011-03-25 0 8.270 8.280 8.290 8.000 8.350 2,208,000 18,109,740 8.2019 2.076 2.079 2.081 2.008 2.096 8,795,159 2.0591 3.12%
2011-03-24 0 8.020 7.990 8.030 7.900 8.020 918,000 7,345,170 8.0013 2.013 2.006 2.016 1.983 2.013 3,656,683 2.0087 1.52%
2011-03-23 0 7.900 7.810 7.950 7.680 7.900 867,000 6,747,900 7.7830 1.983 1.961 1.996 1.928 1.983 3,453,534 1.9539 0.64%
2011-03-22 0 7.850 7.820 7.840 7.810 8.000 492,000 3,877,540 7.8812 1.971 1.963 1.968 1.961 2.008 1,959,791 1.9785 -0.38%
2011-03-21 0 7.880 7.880 7.900 7.880 8.020 547,000 4,359,270 7.9694 1.978 1.978 1.983 1.978 2.013 2,178,873 2.0007 -0.25%
2011-03-18 0 7.900 7.900 7.950 7.900 7.990 573,000 4,536,080 7.9164 1.983 1.983 1.996 1.983 2.006 2,282,439 1.9874 0.00%
2011-03-17 0 7.900 7.890 7.920 7.850 8.000 880,000 6,957,170 7.9059 1.983 1.981 1.988 1.971 2.008 3,505,317 1.9847 -1.00%
2011-03-16 0 7.980 7.980 8.010 7.800 8.030 1,369,000 10,894,880 7.9583 2.003 2.003 2.011 1.958 2.016 5,453,158 1.9979 1.92%
2011-03-15 0 7.830 7.760 7.830 7.520 8.050 1,010,200 7,790,050 7.7114 1.966 1.948 1.966 1.888 2.021 4,023,945 1.9359 -1.26%
2011-03-14 0 7.930 7.930 7.950 7.600 7.980 562,000 4,424,180 7.8722 1.991 1.991 1.996 1.908 2.003 2,238,623 1.9763 1.93%
2011-03-11 0 7.780 7.760 7.850 7.750 8.140 1,044,000 8,215,760 7.8695 1.953 1.948 1.971 1.946 2.044 4,158,581 1.9756 -4.42%
2011-03-10 0 8.140 8.140 8.170 7.900 8.170 2,828,000 22,819,120 8.0690 2.044 2.044 2.051 1.983 2.051 11,264,814 2.0257 3.56%
2011-03-09 0 7.860 7.860 7.900 7.830 7.920 1,184,000 9,348,430 7.8956 1.973 1.973 1.983 1.966 1.988 4,716,245 1.9822 0.77%
2011-03-08 0 7.800 7.700 7.850 7.620 7.900 464,000 3,590,070 7.7372 1.958 1.933 1.971 1.913 1.983 1,848,258 1.9424 0.52%
2011-03-07 0 7.760 7.760 7.800 7.720 7.990 466,000 3,654,940 7.8432 1.948 1.948 1.958 1.938 2.006 1,856,225 1.9690 -2.39%
2011-03-04 0 7.950 7.950 7.980 7.910 7.980 234,000 1,856,400 7.9333 1.996 1.996 2.003 1.986 2.003 932,096 1.9916 0.00%
2011-03-03 0 7.950 7.900 7.950 7.780 8.050 1,099,000 8,752,310 7.9639 1.996 1.983 1.996 1.953 2.021 4,377,663 1.9993 2.32%
2011-03-02 0 7.770 7.700 7.750 7.390 7.770 551,000 4,182,770 7.5912 1.951 1.933 1.946 1.855 1.951 2,194,806 1.9058 3.46%
2011-03-01 0 7.510 7.510 7.550 7.370 7.600 327,353 2,468,110 7.5396 1.885 1.885 1.895 1.850 1.908 1,303,950 1.8928 0.67%
2011-02-28 0 7.460 7.460 7.520 7.220 7.510 252,000 1,859,140 7.3775 1.873 1.873 1.888 1.813 1.885 1,003,795 1.8521 0.81%
2011-02-25 0 7.400 7.380 7.400 7.300 7.450 117,000 867,430 7.4139 1.858 1.853 1.858 1.833 1.870 466,048 1.8612 2.92%
2011-02-24 0 7.190 7.110 7.190 7.150 7.400 1,004,000 7,254,390 7.2255 1.805 1.785 1.805 1.795 1.858 3,999,248 1.8139 -1.51%
2011-02-23 0 7.300 7.290 7.300 7.200 7.400 664,000 4,859,070 7.3179 1.833 1.830 1.833 1.808 1.858 2,644,921 1.8371 -2.67%
2011-02-22 0 7.500 7.460 7.500 7.430 7.800 998,686 7,572,642 7.5826 1.883 1.873 1.883 1.865 1.958 3,978,081 1.9036 -3.60%
2011-02-21 0 7.780 7.780 7.800 7.740 7.950 780,000 6,086,320 7.8030 1.953 1.953 1.958 1.943 1.996 3,106,986 1.9589 -1.52%
2011-02-18 0 7.900 7.850 7.900 7.710 7.970 573,000 4,516,740 7.8826 1.983 1.971 1.983 1.936 2.001 2,282,439 1.9789 0.64%
2011-02-17 0 7.850 7.850 7.860 7.570 8.110 1,800,000 14,110,670 7.8393 1.971 1.971 1.973 1.900 2.036 7,169,967 1.9680 -2.24%
2011-02-16 0 8.030 8.030 8.060 7.480 8.060 2,925,000 22,987,260 7.8589 2.016 2.016 2.023 1.878 2.023 11,651,196 1.9730 7.35%
2011-02-15 0 7.480 7.450 7.490 7.230 7.500 1,068,000 7,914,800 7.4109 1.878 1.870 1.880 1.815 1.883 4,254,180 1.8605 1.77%
2011-02-14 0 7.350 7.310 7.370 7.190 7.390 808,000 5,881,860 7.2795 1.845 1.835 1.850 1.805 1.855 3,218,518 1.8275 2.51%
2011-02-11 0 7.170 7.150 7.170 6.990 7.600 3,019,000 21,687,050 7.1835 1.800 1.795 1.800 1.755 1.908 12,025,627 1.8034 -3.37%
2011-02-10 0 7.420 7.400 7.450 7.150 7.630 2,958,100 22,022,238 7.4447 1.863 1.858 1.870 1.795 1.915 11,783,044 1.8690 4.07%
2011-02-09 0 7.130 7.120 7.130 6.970 7.550 7,431,100 52,952,754 7.1258 1.790 1.787 1.790 1.750 1.895 29,600,411 1.7889 -5.56%
2011-02-08 0 7.550 7.550 7.570 7.500 9.490 9,876,000 80,593,180 8.1605 1.895 1.895 1.900 1.883 2.382 39,339,217 2.0487 -17.93%
2011-02-07 0 9.200 9.200 9.220 8.670 9.380 3,053,000 28,047,000 9.1867 2.310 2.310 2.315 2.177 2.355 12,161,060 2.3063 6.36%
2011-02-02 0 8.650 8.600 8.650 8.390 8.740 2,183,050 18,728,835 8.5792 2.172 2.159 2.172 2.106 2.194 8,695,775 2.1538 2.37%
2011-02-01 0 8.450 8.440 8.450 8.150 8.480 2,298,100 19,233,686 8.3694 2.121 2.119 2.121 2.046 2.129 9,154,056 2.1011 4.71%
2011-01-31 0 8.070 8.070 8.080 7.630 8.300 5,356,000 43,057,010 8.0390 2.026 2.026 2.028 1.915 2.084 21,334,634 2.0182 5.77%
2011-01-28 0 7.630 7.650 7.670 7.300 7.690 3,716,000 28,018,800 7.5400 1.915 1.921 1.926 1.833 1.931 14,801,998 1.8929 4.52%
2011-01-27 0 7.300 7.280 7.300 6.800 7.350 4,474,796 32,050,496 7.1624 1.833 1.828 1.833 1.707 1.845 17,824,521 1.7981 6.10%
2011-01-26 0 6.880 6.830 6.870 6.600 6.890 1,924,000 12,864,080 6.6861 1.727 1.715 1.725 1.657 1.730 7,663,898 1.6785 4.40%
2011-01-25 0 6.590 6.590 6.600 6.420 6.650 1,446,000 9,477,660 6.5544 1.654 1.654 1.657 1.612 1.669 5,759,873 1.6455 0.61%
2011-01-24 0 6.550 6.500 6.560 6.500 6.580 771,000 5,048,260 6.5477 1.644 1.632 1.647 1.632 1.652 3,071,136 1.6438 -0.61%
2011-01-21 0 6.590 6.550 6.600 6.480 6.620 1,001,000 6,559,410 6.5529 1.654 1.644 1.657 1.627 1.662 3,987,298 1.6451 0.92%
2011-01-20 0 6.530 6.520 6.530 6.500 6.600 790,000 5,166,140 6.5394 1.639 1.637 1.639 1.632 1.657 3,146,819 1.6417 -1.06%
2011-01-19 0 6.600 6.590 6.600 6.530 6.630 1,864,000 12,285,550 6.5910 1.657 1.654 1.657 1.639 1.664 7,424,899 1.6546 1.23%
2011-01-18 0 6.520 6.500 6.510 6.490 6.550 870,000 5,679,170 6.5278 1.637 1.632 1.634 1.629 1.644 3,465,484 1.6388 -0.46%
2011-01-17 0 6.550 6.520 6.550 6.500 6.630 1,137,000 7,471,670 6.5714 1.644 1.637 1.644 1.632 1.664 4,529,029 1.6497 0.77%
2011-01-14 0 6.500 6.500 6.520 6.470 6.550 964,000 6,293,420 6.5284 1.632 1.632 1.637 1.624 1.644 3,839,915 1.6389 -0.46%
2011-01-13 0 6.530 6.500 6.530 6.500 6.600 746,297 4,875,225 6.5326 1.639 1.632 1.639 1.632 1.657 2,972,736 1.6400 0.00%
2011-01-12 0 6.530 6.530 6.570 6.490 6.660 2,546,000 16,757,200 6.5818 1.639 1.639 1.649 1.629 1.672 10,141,520 1.6523 -1.06%
2011-01-11 0 6.600 6.570 6.590 6.350 6.600 2,640,000 17,041,340 6.4551 1.657 1.649 1.654 1.594 1.657 10,515,951 1.6205 1.23%
2011-01-10 0 6.520 6.510 6.520 6.390 6.560 2,424,664 15,796,739 6.5150 1.637 1.634 1.637 1.604 1.647 9,658,200 1.6356 2.84%
2011-01-07 0 6.340 6.310 6.340 6.300 6.450 2,348,200 14,976,560 6.3779 1.592 1.584 1.592 1.582 1.619 9,353,620 1.6012 0.16%
2011-01-06 0 6.330 6.320 6.340 5.930 6.350 5,380,000 32,995,250 6.1329 1.589 1.587 1.592 1.489 1.594 21,430,234 1.5397 6.75%
2011-01-05 0 5.930 5.890 5.930 5.600 5.940 3,717,000 21,839,120 5.8755 1.489 1.479 1.489 1.406 1.491 14,805,981 1.4750 2.42%
2011-01-04 0 5.790 5.750 5.790 5.480 5.800 2,192,333 12,269,865 5.5967 1.454 1.444 1.454 1.376 1.456 8,732,753 1.4050 5.46%
2011-01-03 0 5.490 5.460 5.490 5.460 5.490 461,000 2,526,850 5.4812 1.378 1.371 1.378 1.371 1.378 1,836,308 1.3760 1.48%
2010-12-31 0 5.410 5.410 5.470 5.410 5.480 69,000 376,870 5.4619 1.358 1.358 1.373 1.358 1.376 274,849 1.3712 -0.73%
2010-12-30 0 5.450 5.450 5.480 5.450 5.480 186,000 1,015,570 5.4601 1.368 1.368 1.376 1.368 1.376 740,897 1.3707 0.00%
2010-12-29 0 5.450 5.420 5.450 5.450 5.490 306,000 1,670,420 5.4589 1.368 1.361 1.368 1.368 1.378 1,218,894 1.3704 -0.18%
2010-12-28 0 5.460 5.460 5.490 5.410 5.520 1,049,000 5,761,150 5.4920 1.371 1.371 1.378 1.358 1.386 4,178,497 1.3788 -0.18%
2010-12-24 0 5.470 5.470 5.480 5.450 5.480 151,000 826,400 5.4728 1.373 1.373 1.376 1.368 1.376 601,481 1.3739 0.18%
2010-12-23 0 5.460 5.450 5.470 5.450 5.460 322,000 1,755,190 5.4509 1.371 1.368 1.373 1.368 1.371 1,282,627 1.3684 0.18%
2010-12-22 0 5.450 5.450 5.480 5.450 5.500 442,000 2,417,210 5.4688 1.368 1.368 1.376 1.368 1.381 1,760,625 1.3729 -0.73%
2010-12-21 0 5.490 5.460 5.490 5.420 5.490 450,000 2,451,450 5.4477 1.378 1.371 1.378 1.361 1.378 1,792,492 1.3676 1.10%
2010-12-20 0 5.430 5.420 5.430 5.420 5.480 202,832 1,107,718 5.4613 1.363 1.361 1.363 1.361 1.376 807,944 1.3710 -0.91%
2010-12-17 0 5.480 5.470 5.490 5.480 5.510 726,300 3,990,070 5.4937 1.376 1.373 1.378 1.376 1.383 2,893,082 1.3792 -0.18%
2010-12-16 0 5.490 5.450 5.490 5.430 5.500 1,210,000 6,635,920 5.4842 1.378 1.368 1.378 1.363 1.381 4,819,811 1.3768 1.86%
2010-12-15 0 5.390 5.390 5.430 5.390 5.450 147,000 798,020 5.4287 1.353 1.353 1.363 1.353 1.368 585,547 1.3629 -1.64%
2010-12-14 0 5.480 5.480 5.490 5.450 5.500 665,000 3,640,140 5.4739 1.376 1.376 1.378 1.368 1.381 2,648,904 1.3742 0.92%
2010-12-13 0 5.430 5.420 5.430 5.390 5.430 154,000 833,280 5.4109 1.363 1.361 1.363 1.353 1.363 613,430 1.3584 0.74%
2010-12-10 0 5.390 5.360 5.400 5.340 5.400 383,000 2,060,640 5.3803 1.353 1.346 1.356 1.341 1.356 1,525,610 1.3507 0.00%
2010-12-09 0 5.390 5.390 5.430 5.390 5.450 285,000 1,546,030 5.4247 1.353 1.353 1.363 1.353 1.368 1,135,245 1.3618 0.00%
2010-12-08 0 5.390 5.350 5.390 5.380 5.450 326,000 1,761,370 5.4030 1.353 1.343 1.353 1.351 1.368 1,298,561 1.3564 -0.19%
2010-12-07 0 5.400 5.400 5.480 5.390 5.520 1,039,000 5,685,520 5.4721 1.356 1.356 1.376 1.353 1.386 4,138,664 1.3738 -2.17%
2010-12-06 0 5.520 5.500 5.520 5.500 5.550 676,000 3,727,670 5.5143 1.386 1.381 1.386 1.381 1.393 2,692,721 1.3844 -0.18%
2010-12-03 0 5.530 5.520 5.530 5.500 5.600 436,000 2,409,650 5.5267 1.388 1.386 1.388 1.381 1.406 1,736,725 1.3875 0.18%
2010-12-02 0 5.520 5.500 5.520 5.500 5.540 516,000 2,844,320 5.5122 1.386 1.381 1.386 1.381 1.391 2,055,390 1.3838 -0.36%
2010-12-01 0 5.540 5.480 5.540 5.470 5.540 1,230,000 6,771,840 5.5056 1.391 1.376 1.391 1.373 1.391 4,899,477 1.3822 0.73%
2010-11-30 0 5.500 5.490 5.500 5.480 5.550 746,000 4,101,680 5.4982 1.381 1.378 1.381 1.376 1.393 2,971,553 1.3803 0.92%
2010-11-29 0 5.450 5.450 5.480 5.430 5.480 314,000 1,709,790 5.4452 1.368 1.368 1.376 1.363 1.376 1,250,761 1.3670 0.00%
2010-11-26 0 5.450 5.450 5.470 5.450 5.490 500,000 2,732,540 5.4651 1.368 1.368 1.373 1.368 1.378 1,991,657 1.3720 -0.73%
2010-11-25 0 5.490 5.490 5.500 5.480 5.530 514,000 2,827,760 5.5015 1.378 1.378 1.381 1.376 1.388 2,047,424 1.3811 -0.18%
2010-11-24 0 5.500 5.480 5.520 5.450 5.510 1,124,000 6,181,000 5.4991 1.381 1.376 1.386 1.368 1.383 4,477,246 1.3805 0.36%
2010-11-23 0 5.480 5.450 5.480 5.450 5.510 724,000 3,965,280 5.4769 1.376 1.368 1.376 1.368 1.383 2,883,920 1.3750 -0.36%
2010-11-22 0 5.500 5.500 5.530 5.300 5.550 809,000 4,431,210 5.4774 1.381 1.381 1.388 1.331 1.393 3,222,502 1.3751 0.73%
2010-11-19 0 5.460 5.450 5.460 5.450 5.550 283,000 1,560,150 5.5129 1.371 1.368 1.371 1.368 1.393 1,127,278 1.3840 0.18%
2010-11-18 0 5.450 5.450 5.490 5.450 5.500 161,000 882,350 5.4804 1.368 1.368 1.378 1.368 1.381 641,314 1.3758 0.55%
2010-11-17 0 5.420 5.400 5.420 5.360 5.500 318,600 1,733,492 5.4410 1.361 1.356 1.361 1.346 1.381 1,269,084 1.3659 -3.21%
2010-11-16 0 5.600 5.460 5.600 5.250 5.800 1,065,000 5,821,280 5.4660 1.406 1.371 1.406 1.318 1.456 4,242,230 1.3722 -1.93%
2010-11-15 0 5.710 5.710 5.730 5.400 5.760 1,314,440 7,436,556 5.6576 1.433 1.433 1.439 1.356 1.446 5,235,828 1.4203 7.33%
2010-11-12 0 5.320 5.290 5.300 5.250 5.400 525,000 2,784,200 5.3032 1.336 1.328 1.331 1.318 1.356 2,091,240 1.3314 -1.30%
2010-11-11 0 5.390 5.360 5.390 4.970 5.390 1,357,000 7,094,880 5.2284 1.353 1.346 1.353 1.248 1.353 5,405,358 1.3126 8.45%
2010-11-10 0 4.970 4.970 4.980 4.900 4.970 996,000 4,916,630 4.9364 1.248 1.248 1.250 1.230 1.248 3,967,382 1.2393 2.26%
2010-11-09 0 4.860 4.840 4.860 4.780 4.860 278,000 1,342,100 4.8277 1.220 1.215 1.220 1.200 1.220 1,107,362 1.2120 1.25%
2010-11-08 0 4.800 4.800 4.820 4.750 4.820 191,000 916,600 4.7990 1.205 1.205 1.210 1.192 1.210 760,813 1.2048 1.05%
2010-11-05 0 4.750 4.700 4.760 4.600 4.750 18,000 84,300 4.6833 1.192 1.180 1.195 1.155 1.192 71,700 1.1757 -1.04%
2010-11-04 0 4.800 4.730 4.800 4.800 4.850 95,000 458,240 4.8236 1.205 1.187 1.205 1.205 1.218 378,415 1.2109 -1.03%
2010-11-03 0 4.850 4.830 4.850 4.800 4.850 158,000 762,680 4.8271 1.218 1.213 1.218 1.205 1.218 629,364 1.2118 1.25%
2010-11-02 0 4.790 4.720 4.790 4.790 4.790 59,219 283,628 4.7895 1.203 1.185 1.203 1.203 1.203 235,888 1.2024 0.00%
2010-11-01 0 4.790 4.760 4.790 4.760 4.800 122,000 582,760 4.7767 1.203 1.195 1.203 1.195 1.205 485,964 1.1992 0.84%
2010-10-29 0 4.750 4.560 4.750 4.750 4.750 40,000 190,000 4.7500 1.192 1.145 1.192 1.192 1.192 159,333 1.1925 0.00%
2010-10-28 0 4.750 4.750 4.760 4.730 4.760 101,000 479,700 4.7495 1.192 1.192 1.195 1.187 1.195 402,315 1.1923 -0.21%
2010-10-27 0 4.760 4.750 4.760 4.760 4.800 111,000 530,590 4.7801 1.195 1.192 1.195 1.195 1.205 442,148 1.2000 -0.42%
2010-10-26 0 4.780 4.780 4.790 4.750 4.800 362,000 1,730,550 4.7805 1.200 1.200 1.203 1.192 1.205 1,441,960 1.2001 -0.42%
2010-10-25 0 4.800 4.720 4.790 4.790 4.820 154,000 740,090 4.8058 1.205 1.185 1.203 1.203 1.210 613,430 1.2065 0.21%
2010-10-22 0 4.790 4.730 4.790 4.720 4.800 216,000 1,033,060 4.7827 1.203 1.187 1.203 1.185 1.205 860,396 1.2007 -0.62%
2010-10-21 0 4.820 4.800 4.820 4.790 4.830 240,000 1,156,360 4.8182 1.210 1.205 1.210 1.203 1.213 955,996 1.2096 1.69%
2010-10-20 0 4.740 4.740 4.750 4.700 4.790 85,000 401,810 4.7272 1.190 1.190 1.192 1.180 1.203 338,582 1.1867 -0.21%
2010-10-19 0 4.750 4.720 4.750 4.720 4.800 89,000 424,340 4.7679 1.192 1.185 1.192 1.185 1.205 354,515 1.1970 -0.84%
2010-10-18 0 4.790 4.750 4.790 4.610 4.800 85,000 403,600 4.7482 1.203 1.192 1.203 1.157 1.205 338,582 1.1920 1.48%
2010-10-15 0 4.720 4.720 4.780 4.700 4.800 125,000 592,010 4.7361 1.185 1.185 1.200 1.180 1.205 497,914 1.1890 0.43%
2010-10-14 0 4.700 4.700 4.800 4.700 4.850 46,000 220,400 4.7913 1.180 1.180 1.205 1.180 1.218 183,232 1.2028 -1.05%
2010-10-13 0 4.750 4.750 4.900 4.650 4.850 242,000 1,146,600 4.7380 1.192 1.192 1.230 1.167 1.218 963,962 1.1895 2.81%
2010-10-12 0 4.620 4.620 4.700 4.500 4.620 137,000 625,560 4.5661 1.160 1.160 1.180 1.130 1.160 545,714 1.1463 0.43%
2010-10-11 0 4.600 4.570 4.600 4.570 4.750 35,000 162,150 4.6329 1.155 1.147 1.155 1.147 1.192 139,416 1.1631 -0.43%
2010-10-08 0 4.620 4.620 4.700 4.610 4.700 39,000 181,040 4.6421 1.160 1.160 1.180 1.157 1.180 155,349 1.1654 1.32%
2010-10-07 0 4.560 4.560 4.610 4.500 4.560 23,000 104,210 4.5309 1.145 1.145 1.157 1.130 1.145 91,616 1.1375 0.66%
2010-10-06 0 4.530 4.530 4.590 4.500 4.600 83,000 376,630 4.5377 1.137 1.137 1.152 1.130 1.155 330,615 1.1392 -0.88%
2010-10-05 0 4.570 4.570 4.700 4.570 4.570 9,000 41,130 4.5700 1.147 1.147 1.180 1.147 1.147 35,850 1.1473 -0.65%
2010-10-04 0 4.600 4.560 4.680 4.590 4.650 68,000 315,020 4.6326 1.155 1.145 1.175 1.152 1.167 270,865 1.1630 -2.13%
2010-09-30 0 4.700 4.700 4.750 4.700 4.710 93,000 437,380 4.7030 1.180 1.180 1.192 1.180 1.182 370,448 1.1807 -0.21%
2010-09-29 0 4.710 4.710 4.760 4.710 4.720 26,000 122,660 4.7177 1.182 1.182 1.195 1.182 1.185 103,566 1.1844 0.00%
2010-09-28 0 4.710 4.710 4.740 4.710 4.760 40,000 189,770 4.7443 1.182 1.182 1.190 1.182 1.195 159,333 1.1910 -1.88%
2010-09-27 0 4.800 4.750 4.830 4.750 4.830 69,000 331,700 4.8072 1.205 1.192 1.213 1.192 1.213 274,849 1.2068 1.05%
2010-09-24 0 4.750 4.750 4.800 4.700 4.800 68,000 324,350 4.7699 1.192 1.192 1.205 1.180 1.205 270,865 1.1975 1.06%
2010-09-22 0 4.700 4.670 4.800 4.700 4.700 10,000 47,000 4.7000 1.180 1.172 1.205 1.180 1.180 39,833 1.1799 -1.05%
2010-09-21 0 4.750 4.620 4.850 4.750 4.750 40,000 190,000 4.7500 1.192 1.160 1.218 1.192 1.192 159,333 1.1925 0.00%
2010-09-20 0 4.750 4.700 4.780 4.750 4.750 61,000 289,750 4.7500 1.192 1.180 1.200 1.192 1.192 242,982 1.1925 -1.04%
2010-09-17 0 4.800 4.750 4.800 4.700 4.800 61,000 286,800 4.7016 1.205 1.192 1.205 1.180 1.205 242,982 1.1803 2.35%
2010-09-16 0 4.690 4.600 4.850 4.590 4.690 85,000 396,100 4.6600 1.177 1.155 1.218 1.152 1.177 338,582 1.1699 0.00%
2010-09-15 0 4.690 4.610 4.690 4.800 4.800 34,000 163,200 4.8000 1.177 1.157 1.177 1.205 1.205 135,433 1.2050 -2.29%
2010-09-14 0 4.800 4.800 4.830 4.730 4.850 185,000 885,640 4.7872 1.205 1.205 1.213 1.187 1.218 736,913 1.2018 1.48%
2010-09-13 0 4.730 4.600 4.750 4.500 4.730 179,000 839,450 4.6897 1.187 1.155 1.192 1.130 1.187 713,013 1.1773 4.88%
2010-09-10 0 4.510 4.500 4.560 4.410 4.510 70,000 314,290 4.4899 1.132 1.130 1.145 1.107 1.132 278,832 1.1272 -0.66%
2010-09-09 0 4.540 4.480 4.540 4.470 4.560 47,000 213,480 4.5421 1.140 1.125 1.140 1.122 1.145 187,216 1.1403 2.71%
2010-09-08 0 4.420 4.420 4.490 4.420 4.500 56,000 250,860 4.4796 1.110 1.110 1.127 1.110 1.130 223,066 1.1246 -0.45%
2010-09-07 0 4.440 4.440 4.500 4.440 4.520 171,000 767,060 4.4857 1.115 1.115 1.130 1.115 1.135 681,147 1.1261 0.91%
2010-09-06 0 4.400 4.390 4.440 4.400 4.500 187,000 832,700 4.4529 1.105 1.102 1.115 1.105 1.130 744,880 1.1179 -0.90%
2010-09-03 0 4.440 4.440 4.450 4.340 4.440 14,000 62,060 4.4329 1.115 1.115 1.117 1.090 1.115 55,766 1.1129 -0.22%
2010-09-02 0 4.450 4.450 4.590 - - 20,000 90,000 4.5000 1.117 1.117 1.152 - - 79,666 1.1297 0.00%
2010-09-01 0 4.450 4.400 4.500 4.250 4.500 79,000 349,900 4.4291 1.117 1.105 1.130 1.067 1.130 314,682 1.1119 0.00%
2010-08-31 0 4.450 4.400 4.450 - - 0 0 - 1.117 1.105 1.117 - - 0 - 0.00%
2010-08-30 0 4.450 4.370 4.500 4.450 4.480 26,000 115,980 4.4608 1.117 1.097 1.130 1.117 1.125 103,566 1.1199 -1.11%
2010-08-27 0 4.500 4.480 4.580 4.500 4.500 34,000 153,000 4.5000 1.130 1.125 1.150 1.130 1.130 135,433 1.1297 -1.53%
2010-08-26 0 4.570 4.470 4.570 - - 0 0 - 1.147 1.122 1.147 - - 0 - -0.22%
2010-08-25 0 4.580 4.430 4.580 4.500 4.580 63,000 285,280 4.5283 1.150 1.112 1.150 1.130 1.150 250,949 1.1368 0.00%
2010-08-24 0 4.580 4.560 4.600 4.580 4.600 110,000 504,860 4.5896 1.150 1.145 1.155 1.150 1.155 438,165 1.1522 -0.43%
2010-08-23 0 4.600 4.520 4.600 4.600 4.600 50,000 230,000 4.6000 1.155 1.135 1.155 1.155 1.155 199,166 1.1548 0.00%
2010-08-20 0 4.600 4.560 4.630 4.600 4.650 60,000 276,650 4.6108 1.155 1.145 1.162 1.155 1.167 238,999 1.1575 0.00%
2010-08-19 0 4.600 4.550 4.620 4.580 4.620 59,000 271,050 4.5941 1.155 1.142 1.160 1.150 1.160 235,016 1.1533 0.66%
2010-08-18 0 4.570 4.550 4.600 4.570 4.680 118,000 541,600 4.5898 1.147 1.142 1.155 1.147 1.175 470,031 1.1523 1.11%
2010-08-17 0 4.520 4.510 4.570 4.520 4.650 115,000 529,490 4.6043 1.135 1.132 1.147 1.135 1.167 458,081 1.1559 -2.80%
2010-08-16 0 4.650 4.600 4.690 4.600 4.700 36,000 167,850 4.6625 1.167 1.155 1.177 1.155 1.180 143,399 1.1705 0.87%
2010-08-13 0 4.610 4.610 4.650 4.600 4.600 20,000 92,000 4.6000 1.157 1.157 1.167 1.155 1.155 79,666 1.1548 0.22%
2010-08-12 0 4.600 4.600 4.700 4.530 4.600 99,000 453,730 4.5831 1.155 1.155 1.180 1.137 1.155 394,348 1.1506 0.00%
2010-08-11 0 4.600 4.600 4.700 4.460 4.700 68,000 311,800 4.5853 1.155 1.155 1.180 1.120 1.180 270,865 1.1511 0.22%
2010-08-10 0 4.590 4.590 4.670 4.590 4.590 16,000 73,440 4.5900 1.152 1.152 1.172 1.152 1.152 63,733 1.1523 -1.71%
2010-08-09 0 4.670 4.660 4.700 4.600 4.750 65,000 302,900 4.6600 1.172 1.170 1.180 1.155 1.192 258,915 1.1699 -1.06%
2010-08-06 0 4.720 4.600 4.720 4.600 4.750 255,000 1,181,380 4.6329 1.185 1.155 1.185 1.155 1.192 1,015,745 1.1631 0.00%
2010-08-05 0 4.720 4.720 4.790 4.700 4.720 20,695 97,668 4.7194 1.185 1.185 1.203 1.180 1.185 82,435 1.1848 -0.84%
2010-08-04 0 4.760 4.700 4.760 4.760 4.760 4,000 19,040 4.7600 1.195 1.180 1.195 1.195 1.195 15,933 1.1950 0.00%
2010-08-03 0 4.760 4.760 4.800 4.760 4.810 65,000 311,500 4.7923 1.195 1.195 1.205 1.195 1.208 258,915 1.2031 0.00%
2010-08-02 0 4.760 4.750 4.800 4.760 4.800 51,000 244,220 4.7886 1.195 1.192 1.205 1.195 1.205 203,149 1.2022 0.21%
2010-07-30 0 4.750 4.750 4.820 4.750 4.750 1,000 4,750 4.7500 1.192 1.192 1.210 1.192 1.192 3,983 1.1925 -1.66%
2010-07-29 0 4.830 4.760 4.830 4.830 4.900 8,000 38,710 4.8388 1.213 1.195 1.213 1.213 1.230 31,867 1.2148 0.62%
2010-07-28 0 4.800 4.760 4.840 4.700 4.880 90,000 429,760 4.7751 1.205 1.195 1.215 1.180 1.225 358,498 1.1988 -0.62%
2010-07-27 0 4.830 4.760 4.830 4.830 4.830 22,000 106,260 4.8300 1.213 1.195 1.213 1.213 1.213 87,633 1.2126 -0.41%
2010-07-26 0 4.850 4.830 4.850 4.790 4.850 78,000 376,900 4.8321 1.218 1.213 1.218 1.203 1.218 310,699 1.2131 0.00%
2010-07-23 0 4.850 4.820 4.850 4.800 4.850 46,000 222,250 4.8315 1.218 1.210 1.218 1.205 1.218 183,232 1.2129 -1.02%
2010-07-22 0 4.900 4.800 4.900 4.800 4.930 55,000 269,640 4.9025 1.230 1.205 1.230 1.205 1.238 219,082 1.2308 0.00%
2010-07-21 0 4.900 4.760 4.900 4.750 4.900 53,000 254,950 4.8104 1.230 1.195 1.230 1.192 1.230 211,116 1.2076 0.00%
2010-07-20 0 4.900 4.730 4.900 - - 0 0 - 1.230 1.187 1.230 - - 0 - 0.00%
2010-07-19 0 4.900 4.560 4.900 4.900 4.900 42,000 205,800 4.9000 1.230 1.145 1.230 1.230 1.230 167,299 1.2301 -0.61%
2010-07-16 0 4.930 4.660 4.930 - - 0 0 - 1.238 1.170 1.238 - - 0 - -0.20%
2010-07-15 0 4.940 4.740 4.940 4.940 4.980 12,000 59,440 4.9533 1.240 1.190 1.240 1.240 1.250 47,800 1.2435 -0.20%
2010-07-14 0 4.950 4.770 4.950 4.900 4.970 59,000 289,560 4.9078 1.243 1.197 1.243 1.230 1.248 235,016 1.2321 1.43%
2010-07-13 0 4.880 4.740 4.880 4.730 4.900 17,000 82,460 4.8506 1.225 1.190 1.225 1.187 1.230 67,716 1.2177 0.00%
2010-07-12 0 4.880 4.740 4.880 4.580 4.960 76,300 360,705 4.7275 1.225 1.190 1.225 1.150 1.245 303,927 1.1868 2.74%
2010-07-09 0 4.750 4.700 4.750 4.750 4.850 8,000 38,200 4.7750 1.192 1.180 1.192 1.192 1.218 31,867 1.1988 -2.06%
2010-07-08 0 4.850 4.650 4.850 4.850 4.980 41,000 201,260 4.9088 1.218 1.167 1.218 1.218 1.250 163,316 1.2323 -0.21%
2010-07-07 0 4.860 4.700 4.860 4.700 4.900 83,000 399,510 4.8134 1.220 1.180 1.220 1.180 1.230 330,615 1.2084 1.25%
2010-07-06 0 4.800 4.470 4.800 4.600 4.800 18,000 83,550 4.6417 1.205 1.122 1.205 1.155 1.205 71,700 1.1653 4.35%
2010-07-05 0 4.600 4.290 4.600 4.600 4.600 12,000 55,200 4.6000 1.155 1.077 1.155 1.155 1.155 47,800 1.1548 -2.13%
2010-07-02 0 4.700 4.700 4.850 4.700 5.150 12,000 57,900 4.8250 1.180 1.180 1.218 1.180 1.293 47,800 1.2113 5.62%
2010-06-30 0 4.450 4.450 4.540 4.400 4.500 93,000 417,350 4.4876 1.117 1.117 1.140 1.105 1.130 370,448 1.1266 -1.11%
2010-06-29 0 4.500 4.350 4.650 4.500 4.500 47,000 211,500 4.5000 1.130 1.092 1.167 1.130 1.130 187,216 1.1297 -1.10%
2010-06-28 0 4.550 4.400 4.640 4.550 4.650 25,000 114,330 4.5732 1.142 1.105 1.165 1.142 1.167 99,583 1.1481 -3.60%
2010-06-25 0 4.720 4.590 4.720 4.600 4.740 136,000 626,600 4.6074 1.185 1.152 1.185 1.155 1.190 541,731 1.1567 -0.42%
2010-06-24 0 4.740 4.700 4.770 4.650 4.740 12,000 55,980 4.6650 1.190 1.180 1.197 1.167 1.190 47,800 1.1711 -0.21%
2010-06-23 0 4.750 4.700 4.820 4.750 4.750 4,000 19,000 4.7500 1.192 1.180 1.210 1.192 1.192 15,933 1.1925 1.93%
2010-06-22 0 4.660 4.660 4.990 4.650 5.100 125,000 610,250 4.8820 1.170 1.170 1.253 1.167 1.280 497,914 1.2256 -6.61%
2010-06-21 0 4.990 4.920 4.990 4.800 4.990 380,000 1,854,760 4.8809 1.253 1.235 1.253 1.205 1.253 1,513,660 1.2253 2.04%
2010-06-18 0 4.890 4.800 4.890 4.890 4.950 14,100,000 67,681,040 4.8001 1.228 1.205 1.228 1.228 1.243 56,164,739 1.2050 -0.20%
2010-06-17 0 4.900 4.850 4.910 4.850 4.900 236,000 1,150,470 4.8749 1.230 1.218 1.233 1.218 1.230 940,062 1.2238 1.87%
2010-06-15 0 4.810 4.780 4.810 4.810 4.810 14,000 67,340 4.8100 1.208 1.200 1.208 1.208 1.208 55,766 1.2075 -1.23%
2010-06-14 0 4.870 4.520 4.870 4.380 4.900 187,000 858,190 4.5893 1.223 1.135 1.223 1.100 1.230 744,880 1.1521 6.80%
2010-06-11 0 4.560 4.560 4.600 4.460 4.600 113,000 516,460 4.5704 1.145 1.145 1.155 1.120 1.155 450,115 1.1474 -0.87%
2010-06-10 0 4.600 4.390 4.680 4.390 4.680 38,000 172,850 4.5487 1.155 1.102 1.175 1.102 1.175 151,366 1.1419 1.10%
2010-06-09 0 4.550 4.500 4.550 4.400 4.550 64,000 288,280 4.5044 1.142 1.130 1.142 1.105 1.142 254,932 1.1308 2.25%
2010-06-08 0 4.450 4.400 4.450 4.400 4.450 144,000 633,650 4.4003 1.117 1.105 1.117 1.105 1.117 573,597 1.1047 3.73%
2010-06-07 0 4.290 4.280 4.290 4.230 4.300 73,000 312,540 4.2814 1.077 1.074 1.077 1.062 1.080 290,782 1.0748 -2.50%
2010-06-04 0 4.400 4.380 4.480 4.400 4.470 30,000 132,990 4.4330 1.105 1.100 1.125 1.105 1.122 119,499 1.1129 -0.68%
2010-06-03 0 4.430 4.430 4.450 4.240 4.520 501,000 2,228,820 4.4487 1.112 1.112 1.117 1.064 1.135 1,995,641 1.1168 4.48%
2010-06-02 0 4.240 4.200 4.300 4.180 4.240 328,500 1,377,350 4.1928 1.064 1.054 1.080 1.049 1.064 1,308,519 1.0526 0.95%
2010-06-01 0 4.200 4.200 4.220 4.190 4.240 585,000 2,460,290 4.2056 1.054 1.054 1.059 1.052 1.064 2,330,239 1.0558 0.72%
2010-05-31 0 4.170 4.140 4.170 4.040 4.200 218,624 906,845 4.1480 1.047 1.039 1.047 1.014 1.054 870,848 1.0413 -3.47%
2010-05-28 0 4.320 4.250 4.320 4.240 4.320 207,000 886,090 4.2806 1.085 1.067 1.085 1.064 1.085 824,546 1.0746 3.85%
2010-05-27 0 4.160 4.160 4.260 4.000 4.300 185,000 757,900 4.0968 1.044 1.044 1.069 1.004 1.080 736,913 1.0285 0.97%
2010-05-26 0 4.120 4.120 4.250 4.120 4.500 170,000 737,270 4.3369 1.034 1.034 1.067 1.034 1.130 677,164 1.0888 -9.45%
2010-05-25 0 4.550 - 4.550 4.550 4.710 200,000 926,620 4.6331 1.142 - 1.142 1.142 1.182 796,663 1.1631 -4.21%
2010-05-24 0 4.750 4.730 4.780 4.710 4.800 104,000 493,860 4.7487 1.192 1.187 1.200 1.182 1.205 414,265 1.1921 -0.63%
2010-05-20 0 4.780 4.760 4.780 4.750 4.900 238,000 1,160,090 4.8743 1.200 1.195 1.200 1.192 1.230 948,029 1.2237 -2.45%
2010-05-19 0 4.900 4.890 4.900 4.880 4.920 568,400 2,783,270 4.8967 1.230 1.228 1.230 1.225 1.235 2,264,116 1.2293 -0.41%
2010-05-18 0 4.920 4.920 4.950 4.890 4.950 152,000 750,570 4.9380 1.235 1.235 1.243 1.228 1.243 605,464 1.2397 -1.01%
2010-05-17 0 4.970 4.890 4.970 4.880 5.000 1,689,000 8,395,620 4.9708 1.248 1.228 1.248 1.225 1.255 6,727,819 1.2479 0.00%
2010-05-14 0 4.970 4.950 4.980 4.920 5.000 393,400 1,957,576 4.9760 1.248 1.243 1.250 1.235 1.255 1,567,036 1.2492 0.40%
2010-05-13 0 4.950 4.880 4.950 4.880 4.970 618,000 3,035,110 4.9112 1.243 1.225 1.243 1.225 1.248 2,461,689 1.2329 1.02%
2010-05-12 0 4.900 4.900 4.920 4.870 4.920 580,000 2,841,680 4.8994 1.230 1.230 1.235 1.223 1.235 2,310,323 1.2300 -1.01%
2010-05-11 0 4.950 4.890 4.950 4.880 5.100 391,000 1,920,240 4.9111 1.243 1.228 1.243 1.225 1.280 1,557,476 1.2329 -0.80%
2010-05-10 0 4.990 4.920 5.040 4.990 5.100 53,000 265,500 5.0094 1.253 1.235 1.265 1.253 1.280 211,116 1.2576 1.84%
2010-05-07 0 4.900 4.890 4.900 4.810 4.960 662,000 3,245,200 4.9021 1.230 1.228 1.230 1.208 1.245 2,636,954 1.2307 -1.21%
2010-05-06 0 4.960 4.960 5.160 4.810 5.160 1,913,000 9,423,470 4.9260 1.245 1.245 1.295 1.208 1.295 7,620,081 1.2367 1.85%
2010-05-05 0 4.870 4.900 4.920 4.810 5.000 1,073,000 5,284,690 4.9252 1.223 1.230 1.235 1.208 1.255 4,274,097 1.2364 -2.60%
2010-05-04 0 5.000 4.980 5.040 5.000 5.100 106,000 532,200 5.0208 1.255 1.250 1.265 1.255 1.280 422,231 1.2604 -1.96%
2010-05-03 0 5.100 5.000 5.100 5.010 5.100 87,000 436,550 5.0178 1.280 1.255 1.280 1.258 1.280 346,548 1.2597 -0.20%
2010-04-30 0 5.110 5.080 5.130 5.100 5.120 241,000 1,230,400 5.1054 1.283 1.275 1.288 1.280 1.285 959,979 1.2817 0.20%
2010-04-29 0 5.100 5.060 5.100 5.060 5.330 159,000 812,060 5.1073 1.280 1.270 1.280 1.270 1.338 633,347 1.2822 0.00%
2010-04-28 0 5.100 5.080 5.120 5.080 5.130 611,000 3,117,410 5.1021 1.280 1.275 1.285 1.275 1.288 2,433,805 1.2809 0.00%
2010-04-27 0 5.100 5.100 5.130 5.100 5.150 602,000 3,071,320 5.1019 1.280 1.280 1.288 1.280 1.293 2,397,956 1.2808 0.00%
2010-04-26 0 5.100 5.100 5.120 5.070 5.300 649,000 3,314,150 5.1065 1.280 1.280 1.285 1.273 1.331 2,585,171 1.2820 0.79%
2010-04-23 0 5.060 5.060 5.070 5.050 5.100 238,000 1,206,900 5.0710 1.270 1.270 1.273 1.268 1.280 948,029 1.2731 -1.94%
2010-04-22 0 5.160 5.130 5.160 5.100 5.230 246,000 1,264,380 5.1398 1.295 1.288 1.295 1.280 1.313 979,895 1.2903 -0.39%
2010-04-21 0 5.180 5.180 5.200 5.130 5.230 289,000 1,503,580 5.2027 1.300 1.300 1.305 1.288 1.313 1,151,178 1.3061 -1.33%
2010-04-20 0 5.250 5.220 5.230 5.160 5.250 396,000 2,063,370 5.2105 1.318 1.310 1.313 1.295 1.318 1,577,393 1.3081 0.00%
2010-04-19 0 5.250 5.240 5.280 5.250 5.400 385,000 2,042,720 5.3058 1.318 1.315 1.326 1.318 1.356 1,533,576 1.3320 -4.20%
2010-04-16 0 5.480 5.470 5.490 5.430 5.500 132,000 722,790 5.4757 1.376 1.373 1.378 1.363 1.381 525,798 1.3747 -0.36%
2010-04-15 0 5.500 5.500 5.540 5.460 5.600 402,000 2,224,110 5.5326 1.381 1.381 1.391 1.371 1.406 1,601,293 1.3889 -2.83%
2010-04-14 0 5.660 5.610 5.660 5.500 5.800 333,000 1,909,130 5.7331 1.421 1.408 1.421 1.381 1.456 1,326,444 1.4393 3.66%
2010-04-13 0 5.460 5.460 5.500 5.320 5.500 333,000 1,814,840 5.4500 1.371 1.371 1.381 1.336 1.381 1,326,444 1.3682 0.00%
2010-04-12 0 5.460 5.450 5.500 5.460 5.700 519,000 2,879,400 5.5480 1.371 1.368 1.381 1.371 1.431 2,067,340 1.3928 -2.50%
2010-04-09 0 5.600 5.550 5.560 5.550 5.740 828,000 4,673,850 5.6447 1.406 1.393 1.396 1.393 1.441 3,298,185 1.4171 -2.44%
2010-04-08 0 5.740 5.690 5.770 5.680 5.810 259,000 1,488,980 5.7490 1.441 1.428 1.449 1.426 1.459 1,031,679 1.4433 -1.20%
2010-04-07 0 5.810 5.810 5.830 5.800 5.950 781,000 4,593,780 5.8819 1.459 1.459 1.464 1.456 1.494 3,110,969 1.4766 -1.86%
2010-04-01 0 5.920 5.900 5.920 5.800 6.020 914,255 5,428,029 5.9371 1.486 1.481 1.486 1.456 1.511 3,641,765 1.4905 2.25%
2010-03-31 0 5.790 5.780 5.790 5.600 6.030 1,105,000 6,460,980 5.8470 1.454 1.451 1.454 1.406 1.514 4,401,563 1.4679 -3.98%
2010-03-30 0 6.030 6.030 6.080 5.780 6.320 1,728,200 10,579,660 6.1218 1.514 1.514 1.526 1.451 1.587 6,883,965 1.5369 3.61%
2010-03-29 0 5.820 5.780 5.800 5.060 5.950 3,131,400 17,355,010 5.5423 1.461 1.451 1.456 1.270 1.494 12,473,352 1.3914 15.25%
2010-03-26 0 5.050 5.040 5.050 5.000 5.120 1,082,000 5,458,150 5.0445 1.268 1.265 1.268 1.255 1.285 4,309,947 1.2664 1.00%
2010-03-25 0 5.000 4.990 5.000 4.990 5.020 671,000 3,355,970 5.0014 1.255 1.253 1.255 1.253 1.260 2,672,804 1.2556 -0.20%
2010-03-24 0 5.010 5.000 5.010 4.990 5.030 509,000 2,548,960 5.0078 1.258 1.255 1.258 1.253 1.263 2,027,507 1.2572 -0.20%
2010-03-23 0 5.020 5.010 5.020 5.010 5.040 801,000 4,023,110 5.0226 1.260 1.258 1.260 1.258 1.265 3,190,635 1.2609 -0.40%
2010-03-22 0 5.040 5.030 5.040 5.020 5.050 744,000 3,750,630 5.0412 1.265 1.263 1.265 1.260 1.268 2,963,586 1.2656 -0.20%
2010-03-19 0 5.050 5.040 5.050 5.030 5.060 344,000 1,735,330 5.0446 1.268 1.265 1.268 1.263 1.270 1,370,260 1.2664 0.00%
2010-03-18 0 5.050 5.050 5.070 5.030 5.070 1,386,000 7,001,480 5.0516 1.268 1.268 1.273 1.263 1.273 5,520,874 1.2682 -0.39%
2010-03-17 0 5.070 5.060 5.070 5.010 5.100 1,035,000 5,238,540 5.0614 1.273 1.270 1.273 1.258 1.280 4,122,731 1.2706 1.00%
2010-03-16 0 5.020 5.020 5.030 5.000 5.020 619,500 3,103,475 5.0096 1.260 1.260 1.263 1.255 1.260 2,467,664 1.2577 0.40%
2010-03-15 0 5.000 5.000 5.010 5.000 5.010 432,000 2,160,730 5.0017 1.255 1.255 1.258 1.255 1.258 1,720,792 1.2557 0.00%
2010-03-12 0 5.000 4.990 5.000 4.990 5.000 543,000 2,713,840 4.9979 1.255 1.253 1.255 1.253 1.255 2,162,940 1.2547 0.00%
2010-03-11 0 5.000 4.990 5.000 4.990 5.010 252,000 1,259,300 4.9972 1.255 1.253 1.255 1.253 1.258 1,003,795 1.2545 0.00%
2010-03-10 0 5.000 4.990 5.000 4.990 5.010 940,000 4,700,040 5.0000 1.255 1.253 1.255 1.253 1.258 3,744,316 1.2552 0.00%
2010-03-09 0 5.000 4.990 5.030 4.990 5.030 478,000 2,389,750 4.9995 1.255 1.253 1.263 1.253 1.263 1,904,024 1.2551 -0.60%
2010-03-08 0 5.030 5.020 5.030 5.000 5.040 750,000 3,769,880 5.0265 1.263 1.260 1.263 1.255 1.265 2,987,486 1.2619 -0.20%
2010-03-05 0 5.040 5.030 5.050 5.040 5.080 305,900 1,546,035 5.0541 1.265 1.263 1.268 1.265 1.275 1,218,496 1.2688 0.20%
2010-03-04 0 5.030 5.060 5.100 5.030 5.120 710,000 3,614,080 5.0903 1.263 1.270 1.280 1.263 1.285 2,828,154 1.2779 -1.37%
2010-03-03 0 5.100 5.100 5.120 5.050 5.110 884,000 4,494,910 5.0847 1.280 1.280 1.285 1.268 1.283 3,521,250 1.2765 -0.20%
2010-03-02 0 5.110 5.110 5.120 5.090 5.130 838,200 4,281,860 5.1084 1.283 1.283 1.285 1.278 1.288 3,338,814 1.2824 0.20%
2010-03-01 0 5.100 5.100 5.130 5.100 5.180 729,000 3,742,750 5.1341 1.280 1.280 1.288 1.280 1.300 2,903,837 1.2889 -0.97%
2010-02-26 0 5.150 5.150 5.160 5.100 5.240 1,685,400 8,728,192 5.1787 1.293 1.293 1.295 1.280 1.315 6,713,479 1.3001 0.98%
2010-02-25 0 5.100 5.060 5.100 5.050 5.140 3,223,000 16,429,990 5.0977 1.280 1.270 1.280 1.268 1.290 12,838,224 1.2798 1.80%
2010-02-24 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2010-02-08 0 5.010 5.010 5.030 5.000 5.030 332,000 1,660,210 5.0006 1.258 1.258 1.263 1.255 1.263 1,322,461 1.2554 0.20%
2010-02-05 0 5.000 5.000 5.010 4.980 5.030 564,000 2,817,060 4.9948 1.255 1.255 1.258 1.250 1.263 2,246,590 1.2539 -0.60%
2010-02-04 0 5.030 5.030 5.040 5.010 5.040 304,000 1,527,240 5.0238 1.263 1.263 1.265 1.258 1.265 1,210,928 1.2612 0.60%
2010-02-03 0 5.000 5.000 5.020 4.960 5.050 1,703,000 8,519,530 5.0027 1.255 1.255 1.260 1.245 1.268 6,783,585 1.2559 0.00%
2010-02-02 0 5.000 5.000 5.040 4.950 5.100 2,253,000 11,228,720 4.9839 1.255 1.255 1.265 1.243 1.280 8,974,408 1.2512 0.00%
2010-02-01 0 5.000 5.000 5.020 4.950 5.010 526,000 2,627,060 4.9944 1.255 1.255 1.260 1.243 1.258 2,095,224 1.2538 0.00%
2010-01-29 0 5.000 5.000 5.020 4.930 5.020 648,000 3,239,870 4.9998 1.255 1.255 1.260 1.238 1.260 2,581,188 1.2552 -0.60%
2010-01-28 0 5.030 5.030 5.050 5.000 5.050 686,000 3,442,980 5.0189 1.263 1.263 1.268 1.255 1.268 2,732,554 1.2600 0.00%
2010-01-27 0 5.030 5.000 5.030 4.990 5.060 846,000 4,242,770 5.0151 1.263 1.255 1.263 1.253 1.270 3,369,884 1.2590 0.20%
2010-01-26 0 5.020 5.010 5.020 4.950 5.100 887,000 4,423,740 4.9873 1.260 1.258 1.260 1.243 1.280 3,533,200 1.2520 2.45%
2010-01-25 0 6.700 6.690 6.700 6.690 6.730 7,273,420 48,788,354 6.7078 1.230 1.228 1.230 1.228 1.236 39,615,215 1.2316 -0.15%
2010-01-22 0 6.710 6.710 6.720 6.710 6.720 1,060,000 7,116,560 6.7137 1.232 1.232 1.234 1.232 1.234 5,773,368 1.2327 -0.15%
2010-01-21 0 6.720 6.710 6.730 6.710 6.740 3,311,000 22,252,060 6.7206 1.234 1.232 1.236 1.232 1.237 18,033,604 1.2339 0.30%
2010-01-20 0 6.700 6.700 6.720 6.700 6.750 1,780,000 11,949,380 6.7131 1.230 1.230 1.234 1.230 1.239 9,694,901 1.2325 -0.30%
2010-01-19 0 6.720 6.710 6.720 6.700 6.750 2,359,000 15,850,340 6.7191 1.234 1.232 1.234 1.230 1.239 12,848,466 1.2336 -0.44%
2010-01-18 0 6.750 6.740 6.750 6.710 6.760 1,802,000 12,151,250 6.7432 1.239 1.237 1.239 1.232 1.241 9,814,725 1.2381 0.00%
2010-01-15 0 6.750 6.720 6.750 6.720 6.780 1,052,000 7,101,970 6.7509 1.239 1.234 1.239 1.234 1.245 5,729,795 1.2395 0.00%
2010-01-14 0 6.750 6.740 6.750 6.730 6.810 2,115,000 14,338,870 6.7796 1.239 1.237 1.239 1.236 1.250 11,519,503 1.2447 0.90%
2010-01-13 0 6.690 6.690 6.700 6.690 6.760 1,758,000 11,830,660 6.7296 1.228 1.228 1.230 1.228 1.241 9,575,076 1.2356 -0.15%
2010-01-12 0 6.700 6.700 6.720 6.690 6.720 410,000 2,746,200 6.6980 1.230 1.230 1.234 1.228 1.234 2,233,095 1.2298 0.15%
2010-01-11 0 6.690 6.690 6.700 6.690 6.740 1,879,000 12,606,320 6.7091 1.228 1.228 1.230 1.228 1.237 10,234,111 1.2318 -0.45%
2010-01-08 0 6.720 6.720 6.730 6.720 6.740 310,000 2,086,140 6.7295 1.234 1.234 1.236 1.234 1.237 1,688,438 1.2355 -0.15%
2010-01-07 0 6.730 6.720 6.750 6.720 6.780 1,918,000 12,958,760 6.7564 1.236 1.234 1.239 1.234 1.245 10,446,528 1.2405 -0.59%
2010-01-06 0 6.770 6.770 6.780 6.770 6.800 191,000 1,294,320 6.7765 1.243 1.243 1.245 1.243 1.248 1,040,296 1.2442 -0.29%
2010-01-05 0 6.790 6.790 6.800 6.780 6.860 756,000 5,148,060 6.8096 1.247 1.247 1.248 1.245 1.260 4,117,609 1.2503 -0.59%
2010-01-04 0 6.830 6.810 6.820 6.750 7.000 1,982,000 13,577,170 6.8502 1.254 1.250 1.252 1.239 1.285 10,795,108 1.2577 1.19%
2009-12-31 1 - - - - - 0 0 - 1.239 - - - - 0 - 0.00%
2009-12-30 0 6.750 6.650 6.750 6.600 6.780 393,000 2,628,680 6.6888 1.239 1.221 1.239 1.212 1.245 2,140,503 1.2281 1.96%
2009-12-29 0 6.620 6.620 6.670 6.600 6.680 22,000 146,020 6.6373 1.215 1.215 1.225 1.212 1.226 119,825 1.2186 -0.90%
2009-12-28 0 6.680 6.620 6.680 6.610 6.680 245,000 1,634,420 6.6711 1.226 1.215 1.226 1.214 1.226 1,334,410 1.2248 -0.15%
2009-12-24 0 6.690 6.690 6.700 6.660 6.700 37,832 253,326 6.6961 1.228 1.228 1.230 1.223 1.230 206,055 1.2294 -0.30%
2009-12-23 0 6.710 6.650 6.730 6.600 6.750 931,000 6,247,300 6.7103 1.232 1.221 1.236 1.212 1.239 5,070,760 1.2320 3.07%
2009-12-22 0 6.510 6.500 6.680 6.500 6.550 60,000 391,100 6.5183 1.195 1.193 1.226 1.193 1.203 326,794 1.1968 -0.61%
2009-12-21 0 6.550 6.500 6.650 6.490 6.550 48,288 314,003 6.5027 1.203 1.193 1.221 1.192 1.203 263,004 1.1939 0.77%
2009-12-18 0 6.500 6.490 6.600 6.400 6.500 255,000 1,645,700 6.4537 1.193 1.192 1.212 1.175 1.193 1,388,876 1.1849 0.93%
2009-12-17 0 6.440 6.410 6.440 6.440 6.600 3,663,000 23,722,210 6.4762 1.182 1.177 1.182 1.182 1.212 19,950,798 1.1890 -0.92%
2009-12-16 0 6.500 6.480 6.500 6.480 6.650 642,000 4,218,900 6.5715 1.193 1.190 1.193 1.190 1.221 3,496,700 1.2065 -2.11%
2009-12-15 0 6.640 6.640 6.650 6.640 6.670 247,000 1,644,790 6.6591 1.219 1.219 1.221 1.219 1.225 1,345,304 1.2226 -0.30%
2009-12-14 0 6.660 6.660 6.680 6.660 6.680 127,000 847,400 6.6724 1.223 1.223 1.226 1.223 1.226 691,715 1.2251 -0.75%
2009-12-11 0 6.710 6.690 6.710 6.690 6.740 801,843 5,380,798 6.7105 1.232 1.228 1.232 1.228 1.237 4,367,297 1.2321 0.15%
2009-12-10 0 6.700 6.690 6.700 6.610 6.710 337,000 2,251,570 6.6812 1.230 1.228 1.230 1.214 1.232 1,835,495 1.2267 -0.15%
2009-12-09 0 6.710 6.700 6.740 6.630 6.750 849,000 5,718,280 6.7353 1.232 1.230 1.237 1.217 1.239 4,624,141 1.2366 -0.45%
2009-12-08 0 6.740 6.700 6.740 6.640 6.750 1,279,000 8,619,820 6.7395 1.237 1.230 1.237 1.219 1.239 6,966,167 1.2374 1.35%
2009-12-07 0 6.650 6.650 6.720 6.620 6.750 414,000 2,773,480 6.6992 1.221 1.221 1.234 1.215 1.239 2,254,881 1.2300 0.30%
2009-12-04 0 6.630 6.620 6.630 6.600 6.630 682,000 4,505,900 6.6069 1.217 1.215 1.217 1.212 1.217 3,714,563 1.2130 0.30%
2009-12-03 0 6.610 6.600 6.610 6.540 6.630 127,000 838,750 6.6043 1.214 1.212 1.214 1.201 1.217 691,715 1.2126 -0.30%
2009-12-02 0 6.630 6.600 6.630 6.600 6.650 1,066,000 7,039,890 6.6040 1.217 1.212 1.217 1.212 1.221 5,806,047 1.2125 0.45%
2009-12-01 0 6.600 6.600 6.620 6.600 6.720 173,000 1,148,250 6.6373 1.212 1.212 1.215 1.212 1.234 942,257 1.2186 0.00%
2009-11-30 0 6.600 6.600 6.670 6.580 6.760 78,000 518,280 6.6446 1.212 1.212 1.225 1.208 1.241 424,833 1.2200 1.54%
2009-11-27 0 6.500 6.470 6.530 6.460 6.580 454,000 2,954,440 6.5076 1.193 1.188 1.199 1.186 1.208 2,472,744 1.1948 -2.84%
2009-11-26 0 6.690 6.690 6.700 6.630 6.760 471,000 3,138,350 6.6632 1.228 1.228 1.230 1.217 1.241 2,565,336 1.2234 -1.18%
2009-11-25 0 6.770 6.760 6.770 6.750 6.830 430,000 2,915,410 6.7800 1.243 1.241 1.243 1.239 1.254 2,342,027 1.2448 -0.88%
2009-11-24 0 6.830 6.830 6.860 6.640 6.930 1,719,000 11,770,380 6.8472 1.254 1.254 1.260 1.219 1.272 9,362,660 1.2572 2.71%
2009-11-23 0 6.650 6.630 6.650 6.580 6.750 1,114,000 7,429,280 6.6690 1.221 1.217 1.221 1.208 1.239 6,067,483 1.2244 1.68%
2009-11-20 0 6.540 6.520 6.580 6.450 6.580 893,000 5,847,340 6.5480 1.201 1.197 1.208 1.184 1.208 4,863,790 1.2022 0.31%
2009-11-19 0 6.520 6.520 6.550 6.400 6.530 768,000 4,991,500 6.4993 1.197 1.197 1.203 1.175 1.199 4,182,968 1.1933 2.68%
2009-11-18 0 6.350 6.350 6.400 6.350 6.400 209,000 1,331,960 6.3730 1.166 1.166 1.175 1.166 1.175 1,138,334 1.1701 -0.78%
2009-11-17 0 6.400 6.400 6.420 6.360 6.510 839,000 5,415,320 6.4545 1.175 1.175 1.179 1.168 1.195 4,569,675 1.1851 -1.69%
2009-11-16 0 6.510 6.510 6.540 6.510 6.580 499,000 3,256,630 6.5263 1.195 1.195 1.201 1.195 1.208 2,717,840 1.1982 -0.61%
2009-11-13 0 6.550 6.520 6.550 6.470 6.550 1,217,000 7,934,890 6.5200 1.203 1.197 1.203 1.188 1.203 6,628,480 1.1971 0.00%
2009-11-12 0 6.550 6.550 6.560 6.510 6.600 324,000 2,121,790 6.5487 1.203 1.203 1.204 1.195 1.212 1,764,690 1.2024 -0.61%
2009-11-11 0 6.590 6.550 6.590 6.550 6.620 504,000 3,327,220 6.6016 1.210 1.203 1.210 1.203 1.215 2,745,073 1.2121 -0.15%
2009-11-10 0 6.600 6.600 6.610 6.550 6.660 1,426,000 9,403,370 6.5942 1.212 1.212 1.214 1.203 1.223 7,766,814 1.2107 0.15%
2009-11-09 0 6.590 6.570 6.600 6.420 6.600 829,000 5,433,920 6.5548 1.210 1.206 1.212 1.179 1.212 4,515,209 1.2035 2.81%
2009-11-06 0 6.410 6.410 6.430 6.400 6.440 612,000 3,926,280 6.4155 1.177 1.177 1.181 1.175 1.182 3,333,303 1.1779 -0.16%
2009-11-05 0 6.420 6.400 6.420 6.290 6.500 1,438,960 9,179,062 6.3790 1.179 1.175 1.179 1.155 1.193 7,837,401 1.1712 2.23%
2009-11-04 0 6.280 6.280 6.290 6.280 6.310 603,000 3,795,970 6.2951 1.153 1.153 1.155 1.153 1.159 3,284,284 1.1558 0.00%
2009-11-03 0 6.280 6.280 6.290 6.250 6.300 960,000 6,021,860 6.2728 1.153 1.153 1.155 1.148 1.157 5,228,710 1.1517 -0.16%
2009-11-02 0 6.290 6.280 6.290 6.200 6.300 596,000 3,732,670 6.2629 1.155 1.153 1.155 1.138 1.157 3,246,158 1.1499 0.48%
2009-10-30 0 6.260 6.230 6.260 6.210 6.260 587,000 3,667,370 6.2476 1.149 1.144 1.149 1.140 1.149 3,197,139 1.1471 0.97%
2009-10-29 0 6.200 6.200 6.220 6.130 6.200 940,832 5,799,075 6.1638 1.138 1.138 1.142 1.125 1.138 5,124,310 1.1317 0.00%
2009-10-28 0 6.200 6.180 6.200 6.140 6.200 617,000 3,798,040 6.1557 1.138 1.135 1.138 1.127 1.138 3,360,536 1.1302 0.65%
2009-10-27 0 6.160 6.160 6.180 6.140 6.200 607,000 3,745,130 6.1699 1.131 1.131 1.135 1.127 1.138 3,306,070 1.1328 -0.65%
2009-10-23 0 6.200 6.160 6.200 6.120 6.200 1,429,000 8,741,380 6.1171 1.138 1.131 1.138 1.124 1.138 7,783,153 1.1231 1.47%
2009-10-22 0 6.110 6.100 6.160 6.110 6.210 571,000 3,527,550 6.1778 1.122 1.120 1.131 1.122 1.140 3,109,993 1.1343 -2.08%
2009-10-21 0 6.240 6.210 6.250 5.980 6.240 3,578,000 21,895,400 6.1195 1.146 1.140 1.148 1.098 1.146 19,487,839 1.1235 3.65%
2009-10-20 0 6.020 6.020 6.060 5.980 6.110 3,345,000 20,102,760 6.0098 1.105 1.105 1.113 1.098 1.122 18,218,788 1.1034 0.33%
2009-10-19 0 6.000 6.000 6.020 5.840 6.020 1,429,000 8,529,010 5.9685 1.102 1.102 1.105 1.072 1.105 7,783,153 1.0958 3.45%
2009-10-16 0 5.820 5.800 5.820 5.710 5.820 911,000 5,257,670 5.7713 1.065 1.061 1.065 1.045 1.065 4,978,938 1.0560 1.93%
2009-10-15 0 5.710 5.700 5.710 5.690 5.720 250,000 1,425,110 5.7004 1.045 1.043 1.045 1.041 1.047 1,366,339 1.0430 0.35%
2009-10-14 0 5.690 5.690 5.700 5.690 5.740 435,000 2,482,200 5.7062 1.041 1.041 1.043 1.041 1.050 2,377,429 1.0441 -0.70%
2009-10-13 0 5.730 5.730 5.750 5.700 5.780 551,000 3,167,940 5.7494 1.048 1.048 1.052 1.043 1.058 3,011,410 1.0520 0.35%
2009-10-12 0 5.710 5.710 5.730 5.680 5.740 166,000 947,920 5.7104 1.045 1.045 1.048 1.039 1.050 907,249 1.0448 0.35%
2009-10-09 0 5.690 5.680 5.700 5.660 5.700 329,000 1,869,730 5.6831 1.041 1.039 1.043 1.036 1.043 1,798,102 1.0398 0.18%
2009-10-08 0 5.680 5.670 5.690 5.630 5.700 846,000 4,798,120 5.6715 1.039 1.037 1.041 1.030 1.043 4,623,690 1.0377 -0.35%
2009-10-07 0 5.700 5.700 5.720 5.680 5.750 1,205,100 6,869,533 5.7004 1.043 1.043 1.047 1.039 1.052 6,586,299 1.0430 -0.87%
2009-10-06 0 5.750 5.730 5.750 5.660 5.930 1,647,000 9,514,200 5.7767 1.052 1.048 1.052 1.036 1.085 9,001,439 1.0570 -3.04%
2009-10-05 0 5.930 5.920 5.930 5.800 5.960 1,051,000 6,189,100 5.8888 1.085 1.083 1.085 1.061 1.091 5,744,088 1.0775 0.68%
2009-10-02 0 5.890 5.890 5.910 5.530 5.910 5,807,000 32,960,790 5.6760 1.078 1.078 1.081 1.012 1.081 31,737,314 1.0386 1.03%
2009-09-30 0 5.830 5.830 5.850 5.450 6.400 14,870,000 86,774,200 5.8355 1.067 1.067 1.070 0.997 1.171 81,269,823 1.0677 55.47%
2009-09-29 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2009-07-28 0 3.750 3.720 3.750 3.750 3.850 123,000 462,690 3.7617 0.686 0.681 0.686 0.686 0.704 672,239 0.6883 1.35%
2009-07-27 0 3.700 3.620 3.900 3.700 3.850 336,000 1,261,550 3.7546 0.677 0.662 0.714 0.677 0.704 1,836,359 0.6870 -5.13%
2009-07-24 0 3.900 3.860 3.920 3.850 3.920 99,000 386,580 3.9048 0.714 0.706 0.717 0.704 0.717 541,070 0.7145 0.00%
2009-07-23 0 3.900 3.850 3.900 3.850 3.900 68,000 263,300 3.8721 0.714 0.704 0.714 0.704 0.714 371,644 0.7085 0.00%
2009-07-22 0 3.900 3.850 3.950 3.850 3.950 93,000 361,200 3.8839 0.714 0.704 0.723 0.704 0.723 508,278 0.7106 1.30%
2009-07-21 0 3.850 3.850 3.870 3.800 3.850 115,000 439,840 3.8247 0.704 0.704 0.708 0.695 0.704 628,516 0.6998 1.32%
2009-07-20 0 3.800 3.800 3.840 3.770 3.800 195,000 739,180 3.7907 0.695 0.695 0.703 0.690 0.695 1,065,744 0.6936 -0.52%
2009-07-17 0 3.820 3.820 3.850 3.780 3.900 113,000 435,580 3.8547 0.699 0.699 0.704 0.692 0.714 617,585 0.7053 -1.80%
2009-07-16 0 3.890 3.860 3.890 3.850 3.920 269,000 1,042,570 3.8757 0.712 0.706 0.712 0.704 0.717 1,470,180 0.7091 3.73%
2009-07-15 0 3.750 3.750 3.800 3.750 3.750 90,000 337,950 3.7550 0.686 0.686 0.695 0.686 0.686 491,882 0.6871 0.00%
2009-07-14 0 3.750 3.660 3.820 3.700 3.750 73,000 270,900 3.7110 0.686 0.670 0.699 0.677 0.686 398,971 0.6790 0.54%
2009-07-13 0 3.730 3.730 3.810 3.730 3.730 15,000 55,950 3.7300 0.682 0.682 0.697 0.682 0.682 81,980 0.6825 -0.27%
2009-07-10 0 3.740 3.700 3.740 3.700 3.740 39,000 144,830 3.7136 0.684 0.677 0.684 0.677 0.684 213,149 0.6795 2.47%
2009-07-09 0 3.650 3.650 3.670 3.620 3.670 59,000 215,250 3.6483 0.668 0.668 0.672 0.662 0.672 322,456 0.6675 -0.82%
2009-07-08 0 3.680 3.670 3.700 3.650 3.700 54,000 198,090 3.6683 0.673 0.672 0.677 0.668 0.677 295,129 0.6712 -0.54%
2009-07-07 0 3.700 3.700 3.740 3.700 3.750 144,000 537,330 3.7315 0.677 0.677 0.684 0.677 0.686 787,011 0.6827 -2.37%
2009-07-06 0 3.790 3.700 3.800 3.600 3.790 221,000 822,070 3.7198 0.693 0.677 0.695 0.659 0.693 1,207,843 0.6806 5.28%
2009-07-03 0 3.600 3.550 3.650 3.550 3.600 65,000 231,750 3.5654 0.659 0.650 0.668 0.650 0.659 355,248 0.6524 1.41%
2009-07-02 0 3.550 3.450 3.550 3.550 3.550 31,000 110,050 3.5500 0.650 0.631 0.650 0.650 0.650 169,426 0.6495 1.43%
2009-06-30 0 3.500 3.500 3.600 3.500 3.750 139,000 506,490 3.6438 0.640 0.640 0.659 0.640 0.686 759,684 0.6667 -2.78%
2009-06-29 0 3.600 3.500 3.600 3.500 3.620 198,000 701,550 3.5432 0.659 0.640 0.659 0.640 0.662 1,082,140 0.6483 0.00%
2009-06-26 0 3.600 3.510 3.600 3.450 3.600 165,000 587,420 3.5601 0.659 0.642 0.659 0.631 0.659 901,784 0.6514 2.86%
2009-06-25 0 3.500 3.500 3.510 3.500 3.520 152,000 533,480 3.5097 0.640 0.640 0.642 0.640 0.644 830,734 0.6422 2.94%
2009-06-24 0 3.400 3.400 3.460 3.400 3.450 585,000 1,993,120 3.4070 0.622 0.622 0.633 0.622 0.631 3,197,232 0.6234 3.03%
2009-06-23 0 3.300 3.260 3.390 3.300 3.400 280,000 927,690 3.3132 0.604 0.596 0.620 0.604 0.622 1,530,299 0.6062 -4.35%
2009-06-22 0 3.450 3.420 3.450 3.010 3.450 248,000 829,800 3.3460 0.631 0.626 0.631 0.551 0.631 1,355,408 0.6122 9.18%
2009-06-19 0 3.160 3.150 3.260 3.150 3.480 502,000 1,626,510 3.2401 0.578 0.576 0.596 0.576 0.637 2,743,608 0.5928 -7.06%
2009-06-18 0 3.400 3.400 3.470 3.300 3.480 136,000 460,630 3.3870 0.622 0.622 0.635 0.604 0.637 743,288 0.6197 -2.86%
2009-06-17 0 3.500 3.480 3.500 3.490 3.520 70,000 245,300 3.5043 0.640 0.637 0.640 0.639 0.644 382,575 0.6412 0.29%
2009-06-16 0 3.490 3.460 3.500 3.300 3.550 545,000 1,887,090 3.4626 0.639 0.633 0.640 0.604 0.650 2,978,618 0.6335 -1.69%
2009-06-15 0 3.550 3.500 3.600 3.500 3.700 188,000 676,940 3.6007 0.650 0.640 0.659 0.640 0.677 1,027,487 0.6588 -4.31%
2009-06-12 0 3.710 3.700 3.710 3.700 3.750 230,000 857,900 3.7300 0.679 0.677 0.679 0.677 0.686 1,257,032 0.6825 -0.80%
2009-06-11 0 3.740 3.600 3.740 3.550 3.780 101,000 370,390 3.6672 0.684 0.659 0.684 0.650 0.692 552,001 0.6710 4.47%
2009-06-10 0 3.580 3.450 3.580 3.420 3.600 77,000 269,560 3.5008 0.655 0.631 0.655 0.626 0.659 420,832 0.6405 2.29%
2009-06-09 0 3.500 3.400 3.550 3.370 3.700 454,000 1,577,860 3.4755 0.640 0.622 0.650 0.617 0.677 2,481,271 0.6359 -2.78%
2009-06-08 0 3.600 3.570 3.650 3.600 3.780 234,000 863,210 3.6889 0.659 0.653 0.668 0.659 0.692 1,278,893 0.6750 -4.00%
2009-06-05 0 3.750 3.750 3.830 3.650 3.850 178,600 669,124 3.7465 0.686 0.686 0.701 0.668 0.704 976,112 0.6855 -2.09%
2009-06-04 0 3.830 3.800 3.830 3.750 3.860 274,000 1,045,270 3.8149 0.701 0.695 0.701 0.686 0.706 1,497,507 0.6980 0.26%
2009-06-03 0 3.820 3.820 3.860 3.800 3.930 470,000 1,826,950 3.8871 0.699 0.699 0.706 0.695 0.719 2,568,717 0.7112 -2.05%
2009-06-02 0 3.900 3.860 3.900 3.530 3.910 1,243,266 4,688,924 3.7715 0.714 0.706 0.714 0.646 0.715 6,794,890 0.6901 13.37%
2009-06-01 0 3.440 3.440 3.500 3.160 3.500 1,188,038 4,060,148 3.4175 0.629 0.629 0.640 0.578 0.640 6,493,049 0.6253 10.97%
2009-05-29 0 3.100 - 3.050 3.100 3.350 688,000 2,211,980 3.2151 0.567 - 0.558 0.567 0.613 3,760,164 0.5883 -4.62%
2009-05-27 0 3.250 3.220 3.280 3.170 3.280 330,000 1,055,570 3.1987 0.595 0.589 0.600 0.580 0.600 1,803,567 0.5853 0.62%
2009-05-26 0 3.260 3.200 3.260 3.090 3.300 524,000 1,672,080 3.1910 0.591 0.580 0.591 0.560 0.598 2,890,445 0.5785 5.84%
2009-05-25 0 3.080 3.020 3.080 2.860 3.080 115,000 346,200 3.0104 0.558 0.547 0.558 0.518 0.558 634,353 0.5458 1.32%
2009-05-22 0 3.040 3.010 3.040 2.800 3.100 312,000 911,950 2.9229 0.551 0.546 0.551 0.508 0.562 1,721,028 0.5299 1.00%
2009-05-21 0 3.010 3.010 3.060 3.000 3.120 337,000 1,018,150 3.0212 0.546 0.546 0.555 0.544 0.566 1,858,931 0.5477 -2.90%
2009-05-20 0 3.100 3.050 3.100 3.050 3.150 646,000 1,989,550 3.0798 0.562 0.553 0.562 0.553 0.571 3,563,411 0.5583 -2.52%
2009-05-19 0 3.180 3.180 3.200 2.960 3.200 666,000 2,086,020 3.1322 0.576 0.576 0.580 0.537 0.580 3,673,734 0.5678 8.90%
2009-05-18 0 2.920 2.920 3.000 2.600 3.020 477,400 1,382,940 2.8968 0.529 0.529 0.544 0.471 0.547 2,633,394 0.5252 12.31%
2009-05-15 0 2.600 2.580 2.600 2.580 2.650 298,000 778,730 2.6132 0.471 0.468 0.471 0.468 0.480 1,643,803 0.4737 3.17%
2009-05-14 0 2.520 2.520 2.580 2.500 2.540 251,000 632,030 2.5180 0.457 0.457 0.468 0.453 0.460 1,384,545 0.4565 -3.08%
2009-05-13 0 2.600 2.520 2.620 2.500 2.600 222,000 571,760 2.5755 0.471 0.457 0.475 0.453 0.471 1,224,578 0.4669 3.17%
2009-05-12 0 2.520 2.380 2.520 2.520 2.520 10,000 25,200 2.5200 0.457 0.431 0.457 0.457 0.457 55,161 0.4568 -0.40%
2009-05-11 0 2.530 2.390 2.530 2.530 2.550 90,000 228,500 2.5389 0.459 0.433 0.459 0.459 0.462 496,450 0.4603 5.42%
2009-05-08 0 2.400 2.380 2.450 2.400 2.450 40,000 96,500 2.4125 0.435 0.431 0.444 0.435 0.444 220,645 0.4374 -4.00%
2009-05-07 0 2.500 2.450 2.500 2.300 2.540 277,000 657,450 2.3735 0.453 0.444 0.453 0.417 0.460 1,527,964 0.4303 2.88%
2009-05-06 0 2.430 2.360 2.430 2.210 2.580 197,000 478,250 2.4277 0.441 0.428 0.441 0.401 0.468 1,086,675 0.4401 5.65%
2009-05-05 0 2.300 2.260 2.350 2.300 2.500 153,000 361,300 2.3614 0.417 0.410 0.426 0.417 0.453 843,966 0.4281 -4.17%
2009-05-04 0 2.400 2.240 2.450 2.200 2.400 33,000 76,960 2.3321 0.435 0.406 0.444 0.399 0.435 182,032 0.4228 2.13%
2009-04-30 0 2.350 2.210 2.350 2.200 2.400 175,000 399,540 2.2831 0.426 0.401 0.426 0.399 0.435 965,320 0.4139 6.82%
2009-04-29 0 2.200 2.040 2.200 2.200 2.200 2,000 4,400 2.2000 0.399 0.370 0.399 0.399 0.399 11,032 0.3988 3.29%
2009-04-28 0 2.130 2.100 2.130 2.070 2.180 18,000 38,400 2.1333 0.386 0.381 0.386 0.375 0.395 99,290 0.3867 -2.29%
2009-04-27 0 2.180 2.150 2.200 2.040 2.230 157,000 338,880 2.1585 0.395 0.390 0.399 0.370 0.404 866,030 0.3913 -5.22%
2009-04-24 0 2.300 2.220 2.400 2.200 2.300 55,000 126,250 2.2955 0.417 0.402 0.435 0.399 0.417 303,386 0.4161 0.00%
2009-04-23 0 2.300 2.120 2.300 2.300 2.350 166,451 384,975 2.3128 0.417 0.384 0.417 0.417 0.426 918,163 0.4193 -6.12%
2009-04-22 0 2.450 2.300 2.460 2.400 2.490 218,000 536,070 2.4590 0.444 0.417 0.446 0.435 0.451 1,202,513 0.4458 2.08%
2009-04-21 0 2.400 2.220 2.450 2.400 2.410 24,000 57,760 2.4067 0.435 0.402 0.444 0.435 0.437 132,387 0.4363 -3.61%
2009-04-20 0 2.490 2.380 2.490 2.400 2.490 22,000 52,960 2.4073 0.451 0.431 0.451 0.435 0.451 121,355 0.4364 2.47%
2009-04-17 0 2.430 2.410 2.440 2.420 2.490 140,000 339,720 2.4266 0.441 0.437 0.442 0.439 0.451 772,256 0.4399 0.83%
2009-04-16 0 2.410 2.310 2.410 2.410 2.500 82,000 199,940 2.4383 0.437 0.419 0.437 0.437 0.453 452,322 0.4420 -3.60%
2009-04-15 0 2.500 2.380 2.500 2.490 2.500 32,000 79,240 2.4763 0.453 0.431 0.453 0.451 0.453 176,516 0.4489 0.40%
2009-04-14 0 2.490 2.430 2.500 2.420 2.520 85,000 212,800 2.5035 0.451 0.441 0.453 0.439 0.457 468,870 0.4539 4.62%
2009-04-09 0 2.380 2.290 2.400 2.250 2.380 15,000 34,400 2.2933 0.431 0.415 0.435 0.408 0.431 82,742 0.4158 -0.83%
2009-04-08 0 2.400 2.200 2.420 2.200 2.400 82,000 196,400 2.3951 0.435 0.399 0.439 0.399 0.435 452,322 0.4342 0.00%
2009-04-07 0 2.400 2.300 2.450 2.400 2.400 20,000 48,000 2.4000 0.435 0.417 0.444 0.435 0.435 110,322 0.4351 3.90%
2009-04-06 0 2.310 2.310 2.420 2.300 2.450 133,000 316,050 2.3763 0.419 0.419 0.439 0.417 0.444 733,643 0.4308 -4.55%
2009-04-03 0 2.420 2.360 2.440 2.200 2.420 156,000 371,150 2.3792 0.439 0.428 0.442 0.399 0.439 860,514 0.4313 5.22%
2009-04-02 0 2.300 2.190 2.300 2.080 2.300 2,886,000 6,343,170 2.1979 0.417 0.397 0.417 0.377 0.417 15,919,512 0.3985 5.50%
2009-04-01 0 2.180 2.030 2.180 2.180 2.180 95,000 200,800 2.1137 0.395 0.368 0.395 0.395 0.395 524,031 0.3832 3.81%
2009-03-31 0 2.100 2.000 2.100 - - 0 0 - 0.381 0.363 0.381 - - 0 - 0.00%
2009-03-30 0 2.100 2.010 2.100 2.100 2.100 32,000 67,200 2.1000 0.381 0.364 0.381 0.381 0.381 176,516 0.3807 0.00%
2009-03-27 0 2.100 2.050 2.100 2.010 2.150 66,000 136,840 2.0733 0.381 0.372 0.381 0.364 0.390 364,064 0.3759 -4.55%
2009-03-26 0 2.200 2.050 2.200 2.100 2.200 337,000 721,570 2.1412 0.399 0.372 0.399 0.381 0.399 1,858,931 0.3882 4.76%
2009-03-25 0 2.100 2.000 2.110 2.100 2.200 231,000 501,350 2.1703 0.381 0.363 0.383 0.381 0.399 1,274,223 0.3935 -7.89%
2009-03-24 0 2.280 2.100 2.280 2.100 2.280 240,000 518,350 2.1598 0.413 0.381 0.413 0.381 0.413 1,323,868 0.3915 13.43%
2009-03-23 0 2.010 2.000 2.010 2.100 2.100 2,000 4,200 2.1000 0.364 0.363 0.364 0.381 0.381 11,032 0.3807 -1.47%
2009-03-20 0 2.040 1.930 2.080 - - 10,000 19,200 1.9200 0.370 0.350 0.377 - - 55,161 0.3481 0.00%
2009-03-19 0 2.040 2.040 2.050 2.040 2.100 101,000 206,860 2.0481 0.370 0.370 0.372 0.370 0.381 557,128 0.3713 2.00%
2009-03-18 0 2.000 1.950 2.100 2.140 2.140 2,000 4,280 2.1400 0.363 0.354 0.381 0.388 0.388 11,032 0.3880 -4.76%
2009-03-17 0 2.100 2.100 2.110 2.100 2.140 70,000 147,600 2.1086 0.381 0.381 0.383 0.381 0.388 386,128 0.3823 0.00%
2009-03-16 0 2.100 1.940 2.140 2.090 2.140 22,000 46,180 2.0991 0.381 0.352 0.388 0.379 0.388 121,355 0.3805 0.48%
2009-03-13 0 2.090 2.000 2.090 2.000 2.100 97,000 202,600 2.0887 0.379 0.363 0.379 0.363 0.381 535,063 0.3786 5.56%
2009-03-12 0 1.980 1.900 2.000 1.980 1.980 2,000 3,960 1.9800 0.359 0.344 0.363 0.359 0.359 11,032 0.3589 1.54%
2009-03-11 0 1.950 1.880 1.950 1.950 1.950 2,000 3,900 1.9500 0.354 0.341 0.354 0.354 0.354 11,032 0.3535 3.17%
2009-03-10 0 1.890 1.890 1.900 1.890 1.910 42,000 80,020 1.9052 0.343 0.343 0.344 0.343 0.346 231,677 0.3454 -4.06%
2009-03-09 0 1.970 1.910 1.970 1.940 1.970 73,000 142,520 1.9523 0.357 0.346 0.357 0.352 0.357 402,676 0.3539 -6.64%
2009-03-06 0 2.110 2.000 2.110 2.100 2.150 96,000 202,580 2.1102 0.383 0.363 0.383 0.381 0.390 529,547 0.3826 2.93%
2009-03-05 0 2.050 1.950 2.100 2.000 2.120 97,000 200,640 2.0685 0.372 0.354 0.381 0.363 0.384 535,063 0.3750 -5.53%
2009-03-04 0 2.170 2.000 2.170 2.100 2.180 6,000 12,760 2.1267 0.393 0.363 0.393 0.381 0.395 33,097 0.3855 3.33%
2009-03-03 0 2.100 2.000 2.100 2.050 2.180 18,000 37,060 2.0589 0.381 0.363 0.381 0.372 0.395 99,290 0.3732 0.00%
2009-03-02 0 2.100 1.990 2.100 - - 0 0 - 0.381 0.361 0.381 - - 0 - -3.23%
2009-02-27 0 2.170 2.040 2.170 2.180 2.180 14,000 30,520 2.1800 0.393 0.370 0.393 0.395 0.395 77,226 0.3952 1.88%
2009-02-26 0 2.130 2.130 2.170 2.050 2.130 4,000 8,440 2.1100 0.386 0.386 0.393 0.372 0.386 22,064 0.3825 0.00%
2009-02-25 0 2.130 2.020 2.130 2.020 2.130 22,855 46,535 2.0361 0.386 0.366 0.386 0.366 0.386 126,071 0.3691 -1.39%
2009-02-24 0 2.160 2.100 2.160 2.050 2.180 119,000 249,770 2.0989 0.392 0.381 0.392 0.372 0.395 656,418 0.3805 -0.92%
2009-02-23 0 2.180 2.060 2.180 2.150 2.180 2,073,000 4,357,750 2.1021 0.395 0.373 0.395 0.390 0.395 11,434,909 0.3811 2.83%
2009-02-20 0 2.120 2.050 2.120 2.100 2.150 39,000 83,300 2.1359 0.384 0.372 0.384 0.381 0.390 215,129 0.3872 -2.75%
2009-02-19 0 2.180 2.100 2.180 - - 0 0 - 0.395 0.381 0.395 - - 0 - 0.00%
2009-02-18 0 2.180 2.070 2.180 2.180 2.180 4,000 8,720 2.1800 0.395 0.375 0.395 0.395 0.395 22,064 0.3952 1.40%
2009-02-17 0 2.150 2.100 2.150 2.080 2.180 41,000 85,600 2.0878 0.390 0.381 0.390 0.377 0.395 226,161 0.3785 -1.38%
2009-02-16 0 2.180 2.070 2.180 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2009-02-13 0 2.180 2.130 2.180 2.100 2.180 81,000 174,820 2.1583 0.395 0.386 0.395 0.381 0.395 446,805 0.3913 0.93%
2009-02-12 0 2.160 2.060 2.160 2.080 2.160 61,000 128,700 2.1098 0.392 0.373 0.392 0.377 0.392 336,483 0.3825 -1.82%
2009-02-11 0 2.200 2.070 2.200 2.180 2.200 3,000 6,580 2.1933 0.399 0.375 0.399 0.395 0.399 16,548 0.3976 0.92%
2009-02-10 0 2.180 2.080 2.180 2.180 2.180 30,000 65,400 2.1800 0.395 0.377 0.395 0.395 0.395 165,483 0.3952 -0.91%
2009-02-09 0 2.200 2.080 2.200 2.200 2.200 40,000 88,000 2.2000 0.399 0.377 0.399 0.399 0.399 220,645 0.3988 0.00%
2009-02-06 0 2.200 2.130 2.200 2.160 2.200 28,000 61,200 2.1857 0.399 0.386 0.399 0.392 0.399 154,451 0.3962 -2.22%
2009-02-05 0 2.250 2.100 2.250 2.100 2.250 221,000 464,550 2.1020 0.408 0.381 0.408 0.381 0.408 1,219,062 0.3811 7.14%
2009-02-04 0 2.100 2.030 2.100 - - 0 0 - 0.381 0.368 0.381 - - 0 - -4.55%
2009-02-03 0 2.200 2.040 2.200 - - 222,000 488,400 2.2000 0.399 0.370 0.399 - - 1,224,578 0.3988 0.00%
2009-02-02 0 2.200 2.040 2.200 - - 0 0 - 0.399 0.370 0.399 - - 0 - 0.00%
2009-01-30 0 2.200 2.060 2.200 2.200 2.200 30,000 66,000 2.2000 0.399 0.373 0.399 0.399 0.399 165,483 0.3988 0.00%
2009-01-29 0 2.200 2.060 2.250 - - 80,000 176,000 2.2000 0.399 0.373 0.408 - - 441,289 0.3988 0.00%
2009-01-23 0 2.200 2.200 2.250 2.100 2.150 24,000 51,210 2.1338 0.399 0.399 0.408 0.381 0.390 132,387 0.3868 4.76%
2009-01-22 0 2.100 2.050 2.100 2.050 2.250 81,000 172,080 2.1244 0.381 0.372 0.381 0.372 0.408 446,805 0.3851 -4.55%
2009-01-21 0 2.200 2.200 2.250 2.140 2.300 36,000 78,870 2.1908 0.399 0.399 0.408 0.388 0.417 198,580 0.3972 -4.35%
2009-01-20 0 2.300 2.120 2.400 2.250 2.300 27,000 61,600 2.2815 0.417 0.384 0.435 0.408 0.417 148,935 0.4136 0.00%
2009-01-19 0 2.300 2.100 2.390 2.100 2.400 17,000 38,000 2.2353 0.417 0.381 0.433 0.381 0.435 93,774 0.4052 -2.13%
2009-01-16 0 2.350 2.350 2.400 2.110 2.240 42,000 92,720 2.2076 0.426 0.426 0.435 0.383 0.406 231,677 0.4002 -2.08%
2009-01-15 0 2.400 2.020 2.450 - - 0 0 - 0.435 0.366 0.444 - - 0 - 0.00%
2009-01-14 0 2.400 2.080 2.450 2.400 2.400 15,000 36,000 2.4000 0.435 0.377 0.444 0.435 0.435 82,742 0.4351 0.00%
2009-01-13 0 2.400 2.020 2.450 - - 0 0 - 0.435 0.366 0.444 - - 0 - 0.00%
2009-01-12 0 2.400 2.100 2.400 2.400 2.400 2,000 4,800 2.4000 0.435 0.381 0.435 0.435 0.435 11,032 0.4351 0.00%
2009-01-09 0 2.400 2.070 2.400 2.400 2.400 3,000 7,200 2.4000 0.435 0.375 0.435 0.435 0.435 16,548 0.4351 4.35%
2009-01-08 0 2.300 2.200 2.400 2.300 2.460 4,000 9,520 2.3800 0.417 0.399 0.435 0.417 0.446 22,064 0.4315 0.00%
2009-01-07 0 2.300 2.300 2.480 2.300 2.400 57,000 136,000 2.3860 0.417 0.417 0.450 0.417 0.435 314,419 0.4325 0.00%
2009-01-06 0 2.300 2.200 2.300 2.300 2.300 3,000 6,900 2.3000 0.417 0.399 0.417 0.417 0.417 16,548 0.4170 -5.35%
2009-01-05 0 2.430 2.300 2.430 2.300 2.460 12,000 27,920 2.3267 0.441 0.417 0.441 0.417 0.446 66,193 0.4218 -0.82%
2009-01-02 0 2.450 2.260 2.430 2.400 2.450 70,000 170,650 2.4379 0.444 0.410 0.441 0.435 0.444 386,128 0.4420 2.08%
2008-12-31 0 2.400 2.400 2.420 2.300 2.400 147,000 350,700 2.3857 0.435 0.435 0.439 0.417 0.435 810,869 0.4325 4.35%
2008-12-30 0 2.300 2.200 2.350 2.180 2.300 71,000 159,560 2.2473 0.417 0.399 0.426 0.395 0.417 391,644 0.4074 4.55%
2008-12-29 0 2.200 2.150 2.200 2.200 2.200 52,000 114,400 2.2000 0.399 0.390 0.399 0.399 0.399 286,838 0.3988 2.33%
2008-12-24 0 2.150 2.110 2.150 2.150 2.200 28,000 60,300 2.1536 0.390 0.383 0.390 0.390 0.399 154,451 0.3904 0.00%
2008-12-23 0 2.150 2.040 2.150 - - 0 0 - 0.390 0.370 0.390 - - 0 - -2.27%
2008-12-22 0 2.200 2.170 2.300 2.200 2.200 5,000 11,000 2.2000 0.399 0.393 0.417 0.399 0.399 27,581 0.3988 -6.38%
2008-12-19 0 2.350 2.220 2.350 2.220 2.380 31,000 69,140 2.2303 0.426 0.402 0.426 0.402 0.431 171,000 0.4043 -0.84%
2008-12-18 0 2.370 2.260 2.370 2.370 2.390 24,000 57,300 2.3875 0.430 0.410 0.430 0.430 0.433 132,387 0.4328 5.80%
2008-12-17 0 2.240 2.050 2.350 2.200 2.280 60,000 134,050 2.2342 0.406 0.372 0.426 0.399 0.413 330,967 0.4050 6.67%
2008-12-16 0 2.100 2.030 2.100 2.020 2.200 17,000 35,160 2.0682 0.381 0.368 0.381 0.366 0.399 93,774 0.3749 -4.55%
2008-12-15 0 2.200 2.000 2.290 - - 0 0 - 0.399 0.363 0.415 - - 0 - 0.00%
2008-12-12 0 2.200 2.000 2.200 2.000 2.240 77,000 159,680 2.0738 0.399 0.363 0.399 0.363 0.406 424,741 0.3759 4.76%
2008-12-11 0 2.100 2.100 2.200 1.980 2.200 7,000 14,680 2.0971 0.381 0.381 0.399 0.359 0.399 38,613 0.3802 -2.33%
2008-12-10 0 2.150 2.050 2.150 2.050 2.150 67,000 140,750 2.1007 0.390 0.372 0.390 0.372 0.390 369,580 0.3808 9.69%
2008-12-09 0 1.960 1.950 2.090 1.960 2.100 53,000 106,750 2.0142 0.355 0.354 0.379 0.355 0.381 292,354 0.3651 -4.39%
2008-12-08 0 2.050 1.870 2.050 2.050 2.050 2,000 4,100 2.0500 0.372 0.339 0.372 0.372 0.372 11,032 0.3716 12.64%
2008-12-05 0 1.820 1.820 1.950 1.820 1.900 20,000 36,930 1.8465 0.330 0.330 0.354 0.330 0.344 110,322 0.3347 -1.62%
2008-12-04 0 1.850 1.830 1.900 1.850 1.850 20,000 37,000 1.8500 0.335 0.332 0.344 0.335 0.335 110,322 0.3354 -4.64%
2008-12-03 0 1.940 1.820 1.940 1.850 1.940 12,000 22,380 1.8650 0.352 0.330 0.352 0.335 0.352 66,193 0.3381 2.11%
2008-12-02 0 1.900 1.720 1.900 - - 0 0 - 0.344 0.312 0.344 - - 0 - -4.04%
2008-12-01 0 1.980 1.850 1.980 1.850 1.980 17,000 32,100 1.8882 0.359 0.335 0.359 0.335 0.359 93,774 0.3423 1.54%
2008-11-28 0 1.950 1.900 1.950 1.890 1.950 67,000 125,670 1.8757 0.354 0.344 0.354 0.343 0.354 369,580 0.3400 12.72%
2008-11-27 0 1.730 1.730 1.920 1.720 1.930 10,000 18,640 1.8640 0.314 0.314 0.348 0.312 0.350 55,161 0.3379 -8.95%
2008-11-26 0 1.900 1.880 1.900 1.550 1.900 22,000 37,530 1.7059 0.344 0.341 0.344 0.281 0.344 121,355 0.3093 -1.55%
2008-11-25 0 1.930 1.610 1.800 1.880 1.930 6,000 11,470 1.9117 0.350 0.292 0.326 0.341 0.350 33,097 0.3466 1.05%
2008-11-24 0 1.910 1.540 1.910 1.950 1.950 1,000 1,950 1.9500 0.346 0.279 0.346 0.354 0.354 5,516 0.3535 1.06%
2008-11-21 0 1.890 1.680 1.890 1.650 1.890 14,000 24,360 1.7400 0.343 0.305 0.343 0.299 0.343 77,226 0.3154 0.00%
2008-11-20 0 1.890 1.720 1.890 - - 0 0 - 0.343 0.312 0.343 - - 0 - -1.05%
2008-11-19 0 1.910 1.810 1.910 1.800 1.920 6,000 11,160 1.8600 0.346 0.328 0.346 0.326 0.348 33,097 0.3372 0.00%
2008-11-18 0 1.910 1.820 1.910 1.920 1.920 20,200 38,752 1.9184 0.346 0.330 0.346 0.348 0.348 111,426 0.3478 -2.05%
2008-11-17 0 1.950 1.820 1.950 1.990 1.990 2,000 3,980 1.9900 0.354 0.330 0.354 0.361 0.361 11,032 0.3608 1.04%
2008-11-14 0 1.930 1.840 1.930 1.910 1.930 30,000 57,700 1.9233 0.350 0.334 0.350 0.346 0.350 165,483 0.3487 -2.53%
2008-11-13 0 1.980 - 2.000 - - 0 0 - 0.359 - 0.363 - - 0 - 0.00%
2008-11-12 0 1.980 1.830 1.980 1.930 1.980 9,000 17,580 1.9533 0.359 0.332 0.359 0.350 0.359 49,645 0.3541 2.06%
2008-11-11 0 1.940 1.860 1.940 1.910 2.300 48,000 95,240 1.9842 0.352 0.337 0.352 0.346 0.417 264,774 0.3597 1.57%
2008-11-10 0 1.910 1.880 1.930 1.910 1.950 44,000 84,960 1.9309 0.346 0.341 0.350 0.346 0.354 242,709 0.3500 -4.02%
2008-11-07 0 1.990 1.870 2.000 - - 0 0 - 0.361 0.339 0.363 - - 0 - 0.00%
2008-11-06 0 1.990 1.860 2.000 2.000 2.030 9,000 18,120 2.0133 0.361 0.337 0.363 0.363 0.368 49,645 0.3650 -5.24%
2008-11-05 0 2.100 1.950 2.100 1.900 2.100 30,000 59,000 1.9667 0.381 0.354 0.381 0.344 0.381 165,483 0.3565 8.25%
2008-11-04 0 1.940 1.800 1.940 1.980 1.980 52,000 93,960 1.8069 0.352 0.326 0.352 0.359 0.359 286,838 0.3276 2.11%
2008-11-03 0 1.900 1.800 1.900 1.900 2.000 19,000 36,400 1.9158 0.344 0.326 0.344 0.344 0.363 104,806 0.3473 5.56%
2008-10-31 0 1.800 1.750 1.800 1.600 1.800 115,000 204,000 1.7739 0.326 0.317 0.326 0.290 0.326 634,353 0.3216 2.86%
2008-10-30 0 1.750 1.600 1.800 1.560 1.920 259,000 426,390 1.6463 0.317 0.290 0.326 0.283 0.348 1,428,674 0.2985 -7.41%
2008-10-29 0 1.890 1.500 1.890 1.700 1.890 8,000 14,530 1.8163 0.343 0.272 0.343 0.308 0.343 44,129 0.3293 27.70%
2008-10-28 0 1.480 1.480 2.000 1.480 2.000 40,000 61,910 1.5478 0.268 0.268 0.363 0.268 0.363 220,645 0.2806 -7.50%
2008-10-27 0 1.600 0.800 1.620 1.500 1.620 68,000 108,900 1.6015 0.290 0.145 0.294 0.272 0.294 375,096 0.2903 -13.51%
2008-10-24 0 1.850 1.600 1.850 1.850 1.880 15,000 28,080 1.8720 0.335 0.290 0.335 0.335 0.341 82,742 0.3394 -10.19%
2008-10-23 0 2.060 1.840 2.080 2.000 2.090 14,000 28,210 2.0150 0.373 0.334 0.377 0.363 0.379 77,226 0.3653 3.00%
2008-10-22 0 2.000 1.900 2.050 2.000 2.080 25,000 50,400 2.0160 0.363 0.344 0.372 0.363 0.377 137,903 0.3655 -4.76%
2008-10-21 0 2.100 1.940 2.100 2.200 2.200 3,000 6,600 2.2000 0.381 0.352 0.381 0.399 0.399 16,548 0.3988 0.00%
2008-10-20 0 2.100 2.000 2.100 2.000 2.150 28,000 57,250 2.0446 0.381 0.363 0.381 0.363 0.390 154,451 0.3707 -3.67%
2008-10-17 0 2.180 2.070 2.180 2.080 2.210 17,000 36,230 2.1312 0.395 0.375 0.395 0.377 0.401 93,774 0.3864 -0.46%
2008-10-16 0 2.190 2.050 2.190 2.100 2.190 83,000 176,300 2.1241 0.397 0.372 0.397 0.381 0.397 457,838 0.3851 -0.45%
2008-10-15 0 2.200 2.180 2.280 2.200 2.200 13,000 28,600 2.2000 0.399 0.395 0.413 0.399 0.399 71,710 0.3988 -4.35%
2008-10-14 0 2.300 2.230 2.300 2.230 2.400 48,000 110,300 2.2979 0.417 0.404 0.417 0.404 0.435 264,774 0.4166 4.55%
2008-10-13 0 2.200 2.150 2.300 2.150 2.300 73,000 159,600 2.1863 0.399 0.390 0.417 0.390 0.417 402,676 0.3963 2.33%
2008-10-10 0 2.150 2.100 2.150 2.100 2.270 181,000 392,760 2.1699 0.390 0.381 0.390 0.381 0.412 998,417 0.3934 -5.29%
2008-10-09 0 2.270 2.270 2.280 2.150 2.270 159,000 346,390 2.1786 0.412 0.412 0.413 0.390 0.412 877,063 0.3949 5.58%
2008-10-08 0 2.150 2.150 2.200 2.010 2.050 18,206 36,951 2.0296 0.390 0.390 0.399 0.364 0.372 100,426 0.3679 -2.27%
2008-10-06 0 2.200 2.200 2.340 2.200 2.250 397,000 892,100 2.2471 0.399 0.399 0.424 0.399 0.408 2,189,898 0.4074 -4.35%
2008-10-03 0 2.300 2.250 2.300 - - 0 0 - 0.417 0.408 0.417 - - 0 - -2.54%
2008-10-02 0 2.390 2.260 2.390 2.300 2.390 43,000 100,970 2.3481 0.428 0.405 0.428 0.412 0.428 240,208 0.4203 0.00%
2008-09-30 0 2.390 2.210 2.390 2.200 2.400 56,000 127,580 2.2782 0.428 0.396 0.428 0.394 0.430 312,829 0.4078 3.91%
2008-09-29 0 2.300 2.220 2.300 2.210 2.360 48,000 108,540 2.2613 0.412 0.397 0.412 0.396 0.422 268,139 0.4048 -2.13%
2008-09-26 0 2.350 2.300 2.350 2.200 2.350 54,000 121,450 2.2491 0.421 0.412 0.421 0.394 0.421 301,657 0.4026 -2.08%
2008-09-25 0 2.400 2.250 2.400 2.250 2.400 29,000 65,960 2.2745 0.430 0.403 0.430 0.403 0.430 162,001 0.4072 9.09%
2008-09-24 0 2.200 2.200 2.300 2.180 2.300 125,000 278,410 2.2273 0.394 0.394 0.412 0.390 0.412 698,280 0.3987 2.80%
2008-09-23 0 2.140 2.100 2.140 2.100 2.330 425,000 916,610 2.1567 0.383 0.376 0.383 0.376 0.417 2,374,151 0.3861 -8.94%
2008-09-22 0 2.350 2.400 2.440 2.350 2.500 154,000 370,750 2.4075 0.421 0.430 0.437 0.421 0.448 860,280 0.4310 -5.24%
2008-09-19 0 2.480 2.450 2.640 2.450 2.700 187,000 468,170 2.5036 0.444 0.439 0.473 0.439 0.483 1,044,626 0.4482 1.22%
2008-09-18 0 2.450 2.250 2.500 2.200 2.500 192,000 437,200 2.2771 0.439 0.403 0.448 0.394 0.448 1,072,557 0.4076 -3.54%
2008-09-17 0 2.540 2.300 2.550 2.300 2.600 124,000 305,150 2.4609 0.455 0.412 0.456 0.412 0.465 692,693 0.4405 -1.93%
2008-09-16 0 2.590 2.400 2.590 2.600 2.600 20,000 52,000 2.6000 0.464 0.430 0.464 0.465 0.465 111,725 0.4654 -3.72%
2008-09-12 0 2.690 2.600 2.690 2.600 2.700 191,000 510,620 2.6734 0.482 0.465 0.482 0.465 0.483 1,066,971 0.4786 -0.37%
2008-09-11 0 2.700 2.680 2.700 2.680 2.850 158,000 428,270 2.7106 0.483 0.480 0.483 0.480 0.510 882,625 0.4852 -6.90%
2008-09-10 0 2.900 2.800 2.950 2.830 3.000 136,000 391,180 2.8763 0.519 0.501 0.528 0.507 0.537 759,728 0.5149 -1.36%
2008-09-09 0 2.940 2.900 2.940 2.900 3.100 185,000 546,420 2.9536 0.526 0.519 0.526 0.519 0.555 1,033,454 0.5287 -3.61%
2008-09-08 0 3.050 3.050 3.100 2.900 3.020 216,000 640,830 2.9668 0.546 0.546 0.555 0.519 0.541 1,206,627 0.5311 1.67%
2008-09-05 0 3.000 3.000 3.100 2.500 3.380 721,000 2,325,160 3.2249 0.537 0.537 0.555 0.448 0.605 4,027,677 0.5773 -3.23%
2008-09-04 0 3.100 3.100 3.150 2.700 3.170 466,000 1,405,280 3.0156 0.555 0.555 0.564 0.483 0.567 2,603,186 0.5398 11.11%
2008-09-03 0 2.790 2.780 2.790 2.500 2.800 308,000 828,840 2.6910 0.499 0.498 0.499 0.448 0.501 1,720,561 0.4817 9.41%
2008-09-02 0 2.550 2.540 2.550 2.430 2.570 10,736,000 25,814,030 2.4044 0.456 0.455 0.456 0.435 0.460 59,973,836 0.4304 7.14%
2008-09-01 0 2.380 2.380 2.450 2.380 2.420 63,000 151,200 2.4000 0.426 0.426 0.439 0.426 0.433 351,933 0.4296 -2.86%
2008-08-29 0 2.450 2.450 2.500 2.300 2.450 645,000 1,537,860 2.3843 0.439 0.439 0.448 0.412 0.439 3,603,123 0.4268 6.52%
2008-08-28 0 2.300 2.250 2.300 2.240 2.350 821,000 1,869,600 2.2772 0.412 0.403 0.412 0.401 0.421 4,586,300 0.4076 -0.43%
2008-08-27 0 2.310 2.310 2.330 2.260 2.350 1,573,000 3,597,380 2.2870 0.414 0.414 0.417 0.405 0.421 8,787,150 0.4094 2.21%
2008-08-26 0 2.260 2.250 2.290 2.190 2.310 662,000 1,473,480 2.2258 0.405 0.403 0.410 0.392 0.414 3,698,089 0.3984 -1.74%
2008-08-25 0 2.300 2.300 2.320 2.080 2.330 3,172,000 7,042,630 2.2202 0.412 0.412 0.415 0.372 0.417 17,719,542 0.3974 2.68%
2008-08-21 0 2.240 2.230 2.240 2.200 3.050 3,603,000 8,559,150 2.3756 0.401 0.399 0.401 0.394 0.546 20,127,210 0.4253 -25.08%
2008-08-20 0 2.990 2.980 3.050 2.990 3.550 186,000 578,830 3.1120 0.535 0.533 0.546 0.535 0.635 1,039,040 0.5571 -19.19%
2008-08-19 0 3.700 3.510 3.700 - - 0 0 - 0.662 0.628 0.662 - - 0 - 0.00%
2008-08-18 0 3.700 3.510 3.700 3.500 3.700 10,000 36,600 3.6600 0.662 0.628 0.662 0.627 0.662 55,862 0.6552 0.00%
2008-08-15 0 3.700 3.500 3.800 3.500 4.000 40,000 147,940 3.6985 0.662 0.627 0.680 0.627 0.716 223,449 0.6621 0.00%
2008-08-14 0 3.700 3.500 3.700 3.650 3.700 10,000 36,800 3.6800 0.662 0.627 0.662 0.653 0.662 55,862 0.6588 0.00%
2008-08-13 0 3.700 3.500 3.700 - - 0 0 - 0.662 0.627 0.662 - - 0 - 0.00%
2008-08-12 0 3.700 3.500 3.700 3.600 3.700 48,000 175,450 3.6552 0.662 0.627 0.662 0.644 0.662 268,139 0.6543 -5.13%
2008-08-11 0 3.900 3.690 3.900 3.970 4.000 50,000 199,850 3.9970 0.698 0.661 0.698 0.711 0.716 279,312 0.7155 0.00%
2008-08-08 0 3.900 3.420 3.900 3.610 3.900 19,000 72,320 3.8063 0.698 0.612 0.698 0.646 0.698 106,138 0.6814 0.00%
2008-08-07 0 3.900 3.580 3.900 3.660 3.990 21,000 79,740 3.7971 0.698 0.641 0.698 0.655 0.714 117,311 0.6797 -2.26%
2008-08-05 0 3.990 3.800 3.990 3.990 3.990 2,000 7,980 3.9900 0.714 0.680 0.714 0.714 0.714 11,172 0.7143 0.25%
2008-08-04 0 3.980 3.780 3.980 - - 0 0 - 0.712 0.677 0.712 - - 0 - 0.00%
2008-08-01 0 3.980 3.950 3.980 3.680 3.980 8,000 30,760 3.8450 0.712 0.707 0.712 0.659 0.712 44,690 0.6883 -0.50%
2008-07-31 0 4.000 3.700 4.000 3.600 4.000 58,000 228,370 3.9374 0.716 0.662 0.716 0.644 0.716 324,002 0.7048 2.83%
2008-07-30 0 3.890 3.720 3.890 3.900 3.950 4,000 15,700 3.9250 0.696 0.666 0.696 0.698 0.707 22,345 0.7026 1.04%
2008-07-29 0 3.850 3.700 3.970 3.580 3.850 45,000 165,890 3.6864 0.689 0.662 0.711 0.641 0.689 251,381 0.6599 -1.28%
2008-07-28 0 3.900 3.700 3.900 3.750 3.910 17,000 65,290 3.8406 0.698 0.662 0.698 0.671 0.700 94,966 0.6875 -0.26%
2008-07-25 0 3.910 3.800 3.910 3.910 3.910 44,000 173,100 3.9341 0.700 0.680 0.700 0.700 0.700 245,794 0.7042 0.26%
2008-07-24 0 3.900 3.670 3.900 3.910 3.950 69,000 271,520 3.9351 0.698 0.657 0.698 0.700 0.707 385,450 0.7044 -1.27%
2008-07-23 0 3.950 3.900 3.950 3.910 4.090 85,000 335,250 3.9441 0.707 0.698 0.707 0.700 0.732 474,830 0.7060 0.51%
2008-07-22 0 3.930 3.920 3.930 3.930 4.100 38,000 149,960 3.9463 0.704 0.702 0.704 0.704 0.734 212,277 0.7064 -1.75%
2008-07-21 0 4.000 3.930 4.000 4.000 4.150 26,000 104,900 4.0346 0.716 0.704 0.716 0.716 0.743 145,242 0.7222 0.00%
2008-07-18 0 4.000 3.920 4.000 3.920 4.000 36,000 143,210 3.9781 0.716 0.702 0.716 0.702 0.716 201,105 0.7121 -0.74%
2008-07-17 0 4.030 3.940 4.030 3.920 4.150 163,000 652,960 4.0059 0.721 0.705 0.721 0.702 0.743 910,557 0.7171 -4.05%
2008-07-16 0 4.200 3.980 4.200 4.000 4.200 19,000 76,890 4.0468 0.752 0.712 0.752 0.716 0.752 106,138 0.7244 5.26%
2008-07-15 0 3.990 3.950 4.000 3.900 4.080 121,000 478,220 3.9522 0.714 0.707 0.716 0.698 0.730 675,935 0.7075 -6.99%
2008-07-14 0 4.290 4.060 4.290 - - 0 0 - 0.768 0.727 0.768 - - 0 - -0.92%
2008-07-11 0 4.330 4.200 4.340 3.900 4.350 51,000 214,710 4.2100 0.775 0.752 0.777 0.698 0.779 284,898 0.7536 0.93%
2008-07-10 0 4.290 4.150 4.290 - - 0 0 - 0.768 0.743 0.768 - - 0 - 0.00%
2008-07-09 0 4.290 4.030 4.290 - - 0 0 - 0.768 0.721 0.768 - - 0 - -0.23%
2008-07-08 0 4.300 4.010 4.300 4.290 4.300 22,000 94,580 4.2991 0.770 0.718 0.770 0.768 0.770 122,897 0.7696 0.23%
2008-07-07 0 4.290 4.150 4.290 4.150 4.320 20,000 85,440 4.2720 0.768 0.743 0.768 0.743 0.773 111,725 0.7647 2.14%
2008-07-04 0 4.200 4.000 4.290 - - 0 0 - 0.752 0.716 0.768 - - 0 - 0.00%
2008-07-03 0 4.200 4.000 4.200 - - 0 0 - 0.752 0.716 0.752 - - 0 - -2.33%
2008-07-02 0 4.300 4.150 4.300 4.090 4.300 327,000 1,344,290 4.1110 0.770 0.743 0.770 0.732 0.770 1,826,699 0.7359 -3.15%
2008-06-30 0 4.440 4.330 4.440 4.190 4.440 351,000 1,525,410 4.3459 0.795 0.775 0.795 0.750 0.795 1,960,769 0.7780 -0.22%
2008-06-27 0 4.450 4.270 4.450 4.300 4.700 49,000 216,370 4.4157 0.797 0.764 0.797 0.770 0.841 273,726 0.7905 -3.05%
2008-06-26 0 4.590 4.450 4.590 4.500 4.600 31,000 140,590 4.5352 0.822 0.797 0.822 0.806 0.823 173,173 0.8118 0.88%
2008-06-25 0 4.550 4.220 4.580 4.200 4.600 25,000 110,600 4.4240 0.815 0.755 0.820 0.752 0.823 139,656 0.7919 3.88%
2008-06-24 0 4.380 4.240 4.800 - - 0 0 - 0.784 0.759 0.859 - - 0 - 0.00%
2008-06-23 0 4.380 4.380 4.450 4.200 4.380 129,000 553,700 4.2922 0.784 0.784 0.797 0.752 0.784 720,625 0.7684 -3.74%
2008-06-20 0 4.550 4.410 4.530 4.400 4.700 169,000 761,390 4.5053 0.815 0.789 0.811 0.788 0.841 944,074 0.8065 -2.78%
2008-06-19 0 4.680 4.600 4.680 4.700 4.700 20,000 94,000 4.7000 0.838 0.823 0.838 0.841 0.841 111,725 0.8414 -0.21%
2008-06-18 0 4.690 4.550 4.730 4.680 4.690 19,000 89,450 4.7079 0.840 0.815 0.847 0.838 0.840 106,138 0.8428 0.00%
2008-06-17 0 4.690 4.560 4.690 - - 0 0 - 0.840 0.816 0.840 - - 0 - -0.21%
2008-06-16 0 4.700 4.600 4.700 4.600 4.800 854,000 3,895,652 4.5617 0.841 0.823 0.841 0.823 0.859 4,770,646 0.8166 3.75%
2008-06-13 0 4.530 4.520 4.600 4.530 4.600 92,200 420,286 4.5584 0.811 0.809 0.823 0.811 0.823 515,051 0.8160 -3.00%
2008-06-12 0 4.670 4.650 4.670 4.550 4.670 75,000 343,960 4.5861 0.836 0.832 0.836 0.815 0.836 418,968 0.8210 -0.85%
2008-06-11 0 4.710 4.620 4.720 - - 888,000 4,263,288 4.8010 0.843 0.827 0.845 - - 4,960,578 0.8594 0.00%
2008-06-10 0 4.710 4.710 4.810 4.480 4.830 250,000 1,200,250 4.8010 0.843 0.843 0.861 0.802 0.865 1,396,559 0.8594 0.86%
2008-06-06 0 4.670 4.600 4.700 4.570 4.690 507,000 2,355,330 4.6456 0.836 0.823 0.841 0.818 0.840 2,832,222 0.8316 -2.51%
2008-06-05 0 4.790 4.690 4.790 4.680 4.810 188,000 898,750 4.7806 0.857 0.840 0.857 0.838 0.861 1,050,212 0.8558 0.00%
2008-06-04 0 4.790 4.670 4.790 4.680 4.890 89,000 428,690 4.8167 0.857 0.836 0.857 0.838 0.875 497,175 0.8623 0.00%
2008-06-03 0 4.790 4.640 4.790 4.600 4.890 689,000 3,207,430 4.6552 0.857 0.831 0.857 0.823 0.875 3,848,917 0.8333 0.63%
2008-06-02 0 4.760 4.760 4.840 4.710 4.940 303,000 1,453,790 4.7980 0.852 0.852 0.866 0.843 0.884 1,692,630 0.8589 -3.05%
2008-05-30 0 4.910 4.860 4.910 4.800 4.930 102,000 498,470 4.8870 0.879 0.870 0.879 0.859 0.883 569,796 0.8748 -0.41%
2008-05-29 0 4.930 4.840 4.920 4.800 5.050 507,000 2,470,560 4.8729 0.883 0.866 0.881 0.859 0.904 2,832,222 0.8723 0.61%
2008-05-28 0 4.900 4.870 4.900 4.850 5.120 183,000 903,260 4.9358 0.877 0.872 0.877 0.868 0.917 1,022,281 0.8836 -1.80%
2008-05-27 0 4.990 4.990 5.000 4.970 5.300 548,000 2,755,390 5.0281 0.893 0.893 0.895 0.890 0.949 3,061,258 0.9001 -3.11%
2008-05-26 0 5.150 5.050 5.150 4.900 5.150 62,000 310,560 5.0090 0.922 0.904 0.922 0.877 0.922 346,347 0.8967 1.98%
2008-05-23 0 5.050 5.050 5.080 4.980 5.090 333,000 1,682,090 5.0513 0.904 0.904 0.909 0.891 0.911 1,860,217 0.9042 -0.79%
2008-05-22 0 5.090 5.040 5.100 4.980 5.180 429,000 2,148,420 5.0080 0.911 0.902 0.913 0.891 0.927 2,396,495 0.8965 -2.30%
2008-05-21 0 5.210 5.110 5.210 5.100 5.390 698,000 3,640,810 5.2161 0.933 0.915 0.933 0.913 0.965 3,899,193 0.9337 2.36%
2008-05-20 0 5.090 5.060 5.130 5.090 5.300 981,000 5,047,770 5.1455 0.911 0.906 0.918 0.911 0.949 5,480,098 0.9211 -0.20%
2008-05-19 0 5.100 5.080 5.100 5.090 5.490 690,000 3,537,970 5.1275 0.913 0.909 0.913 0.911 0.983 3,854,503 0.9179 -7.27%
2008-05-16 0 5.500 5.460 5.590 5.400 5.940 209,000 1,166,550 5.5816 0.985 0.977 1.001 0.967 1.063 1,167,523 0.9992 -5.17%
2008-05-15 0 5.800 5.650 5.810 5.640 5.890 292,000 1,705,070 5.8393 1.038 1.011 1.040 1.010 1.054 1,631,181 1.0453 -1.69%
2008-05-14 0 5.900 5.600 5.900 5.900 5.900 16,000 94,400 5.9000 1.056 1.002 1.056 1.056 1.056 89,380 1.0562 2.08%
2008-05-13 0 5.900 5.800 5.900 5.750 5.950 50,000 291,510 5.8302 1.035 1.017 1.035 1.008 1.043 285,111 1.0224 -0.34%
2008-05-09 0 5.920 5.850 5.920 5.930 5.950 10,000 59,340 5.9340 1.038 1.026 1.038 1.040 1.043 57,022 1.0406 0.51%
2008-05-08 0 5.890 5.890 5.900 5.810 5.900 29,000 170,760 5.8883 1.033 1.033 1.035 1.019 1.035 165,364 1.0326 1.73%
2008-05-07 0 5.790 5.750 5.780 5.780 6.000 306,000 1,829,260 5.9780 1.015 1.008 1.014 1.014 1.052 1,744,877 1.0484 -2.69%
2008-05-06 0 5.950 5.800 5.950 5.950 6.000 15,000 89,550 5.9700 1.043 1.017 1.043 1.043 1.052 85,533 1.0470 0.00%
2008-05-05 0 5.950 5.810 5.950 5.810 6.000 28,000 166,470 5.9454 1.043 1.019 1.043 1.019 1.052 159,662 1.0426 -1.33%
2008-05-02 0 6.030 5.850 6.040 5.800 6.050 86,000 509,670 5.9264 1.057 1.026 1.059 1.017 1.061 490,390 1.0393 -0.33%
2008-04-30 0 6.050 5.830 6.050 6.000 6.050 23,000 138,650 6.0283 1.061 1.022 1.061 1.052 1.061 131,151 1.0572 0.83%
2008-04-29 0 6.000 5.830 6.000 5.860 6.000 32,400 192,902 5.9538 1.052 1.022 1.052 1.028 1.052 184,752 1.0441 0.84%
2008-04-28 0 5.950 5.920 6.000 5.930 6.000 40,000 238,350 5.9588 1.043 1.038 1.052 1.040 1.052 228,089 1.0450 -0.83%
2008-04-25 0 6.000 5.950 6.010 5.950 6.000 89,000 533,890 5.9988 1.052 1.043 1.054 1.043 1.052 507,497 1.0520 -0.66%
2008-04-24 0 6.040 5.990 6.040 5.650 6.070 352,000 2,104,550 5.9788 1.059 1.050 1.059 0.991 1.064 2,007,179 1.0485 -0.49%
2008-04-23 0 6.070 6.070 6.080 6.010 6.140 105,000 638,750 6.0833 1.064 1.064 1.066 1.054 1.077 598,732 1.0668 -1.14%
2008-04-22 0 6.140 6.000 6.140 - - 0 0 - 1.077 1.052 1.077 - - 0 - -1.76%
2008-04-21 0 6.250 6.150 6.290 6.000 6.290 3,283,000 20,648,660 6.2896 1.096 1.079 1.103 1.052 1.103 18,720,368 1.1030 0.16%
2008-04-18 0 6.240 5.600 6.240 6.000 6.250 42,000 256,210 6.1002 1.094 0.982 1.094 1.052 1.096 239,493 1.0698 0.00%
2008-04-17 0 6.240 5.800 6.240 - - 0 0 - 1.094 1.017 1.094 - - 0 - 0.00%
2008-04-16 0 6.240 6.000 6.240 6.150 6.240 7,000 43,500 6.2143 1.094 1.052 1.094 1.079 1.094 39,915 1.0898 -0.48%
2008-04-15 0 6.270 6.250 6.280 6.000 6.280 46,000 285,180 6.1996 1.100 1.096 1.101 1.052 1.101 262,302 1.0872 -0.48%
2008-04-14 0 6.300 5.600 6.300 - - 0 0 - 1.105 0.982 1.105 - - 0 - -1.56%
2008-04-11 0 6.400 6.200 6.400 6.300 6.490 55,000 349,220 6.3495 1.122 1.087 1.122 1.105 1.138 313,622 1.1135 0.00%
2008-04-10 0 6.400 6.200 6.400 6.300 6.500 61,000 387,600 6.3541 1.122 1.087 1.122 1.105 1.140 347,835 1.1143 -1.54%
2008-04-09 0 6.500 6.300 6.500 6.500 6.600 224,000 1,516,400 6.7696 1.140 1.105 1.140 1.140 1.157 1,277,296 1.1872 -4.41%
2008-04-08 0 6.800 6.600 6.970 6.600 6.800 70,000 468,170 6.6881 1.193 1.157 1.222 1.157 1.193 399,155 1.1729 7.94%
2008-04-07 0 6.300 6.300 6.450 6.200 6.450 194,000 1,212,750 6.2513 1.105 1.105 1.131 1.087 1.131 1,106,229 1.0963 5.00%
2008-04-03 0 6.000 5.200 6.000 - - 0 0 - 1.052 0.912 1.052 - - 0 - -3.23%
2008-04-02 0 6.200 5.200 6.200 6.000 6.200 15,000 90,800 6.0533 1.087 0.912 1.087 1.052 1.087 85,533 1.0616 6.90%
2008-04-01 0 5.800 5.010 5.800 5.800 5.800 4,000 23,200 5.8000 1.017 0.879 1.017 1.017 1.017 22,809 1.0171 3.57%
2008-03-31 0 5.600 5.000 5.620 5.600 5.600 110,000 601,000 5.4636 0.982 0.877 0.986 0.982 0.982 627,244 0.9582 2.75%
2008-03-28 0 5.450 5.450 5.490 5.450 5.450 2,000 10,900 5.4500 0.956 0.956 0.963 0.956 0.956 11,404 0.9558 2.83%
2008-03-27 0 5.300 5.000 5.300 5.150 5.300 4,043 21,109 5.2211 0.929 0.877 0.929 0.903 0.929 23,054 0.9156 1.92%
2008-03-26 0 5.200 5.090 5.400 5.200 5.200 302,000 1,570,400 5.2000 0.912 0.893 0.947 0.912 0.912 1,722,069 0.9119 0.00%
2008-03-25 0 5.200 5.150 5.200 4.910 5.200 680,000 3,509,130 5.1605 0.912 0.903 0.912 0.861 0.912 3,877,505 0.9050 1.96%
2008-03-20 0 5.100 4.100 5.100 - - 0 0 - 0.894 0.719 0.894 - - 0 - 0.00%
2008-03-19 0 5.100 5.000 5.100 5.010 5.200 80,000 408,560 5.1070 0.894 0.877 0.894 0.879 0.912 456,177 0.8956 -1.92%
2008-03-18 0 5.200 4.010 5.200 5.200 5.200 1,350,000 7,081,693 5.2457 0.912 0.703 0.912 0.912 0.912 7,697,989 0.9199 -3.53%
2008-03-17 0 5.390 5.150 5.390 5.170 5.500 555,000 2,911,440 5.2458 0.945 0.903 0.945 0.907 0.965 3,164,729 0.9200 -5.44%
2008-03-14 0 5.700 5.500 5.700 5.500 5.700 221,000 1,221,260 5.5261 1.000 0.965 1.000 0.965 1.000 1,260,189 0.9691 0.00%
2008-03-13 0 5.700 5.400 5.720 5.500 5.800 136,000 769,000 5.6544 1.000 0.947 1.003 0.965 1.017 775,501 0.9916 -2.56%
2008-03-12 0 5.850 5.700 5.850 5.450 5.850 373,000 2,142,410 5.7437 1.026 1.000 1.026 0.956 1.026 2,126,926 1.0073 -1.35%
2008-03-11 0 5.930 5.810 5.930 5.800 5.930 1,666,000 9,508,980 5.7077 1.040 1.019 1.040 1.017 1.040 9,499,888 1.0010 0.00%
2008-03-10 0 5.930 5.930 5.940 5.680 5.750 907,000 5,366,210 5.9164 1.040 1.040 1.042 0.996 1.008 5,171,908 1.0376 0.85%
2008-03-07 0 5.880 5.880 5.960 5.860 5.880 13,000 76,420 5.8785 1.031 1.031 1.045 1.028 1.031 74,129 1.0309 -1.51%
2008-03-06 0 5.970 5.880 6.050 5.970 6.090 354,000 2,142,371 6.0519 1.047 1.031 1.061 1.047 1.068 2,018,584 1.0613 -0.67%
2008-03-05 0 6.010 6.010 6.050 6.010 6.100 59,000 357,430 6.0581 1.054 1.054 1.061 1.054 1.070 336,431 1.0624 -0.66%
2008-03-04 0 6.050 6.050 6.120 6.050 6.050 2,000 12,100 6.0500 1.061 1.061 1.073 1.061 1.061 11,404 1.0610 -0.33%
2008-03-03 0 6.070 6.060 6.090 6.050 6.070 19,000 115,160 6.0611 1.064 1.063 1.068 1.061 1.064 108,342 1.0629 -0.82%
2008-02-29 0 6.120 6.110 6.170 6.120 6.120 1,000 6,120 6.1200 1.073 1.072 1.082 1.073 1.073 5,702 1.0733 -0.65%
2008-02-28 0 6.160 6.160 6.200 6.160 6.200 12,000 74,280 6.1900 1.080 1.080 1.087 1.080 1.087 68,427 1.0855 0.98%
2008-02-27 0 6.100 6.100 6.150 6.100 6.180 1,556,000 9,535,148 6.1280 1.070 1.070 1.079 1.070 1.084 8,872,645 1.0747 0.16%
2008-02-26 0 6.090 5.900 6.090 - - 0 0 - 1.068 1.035 1.068 - - 0 - -0.16%
2008-02-25 0 6.100 4.560 6.100 5.900 6.100 7,000 42,420 6.0600 1.070 0.800 1.070 1.035 1.070 39,915 1.0627 0.16%
2008-02-22 0 6.090 5.980 6.090 6.030 6.090 15,002 90,582 6.0380 1.068 1.049 1.068 1.057 1.068 85,545 1.0589 -0.49%
2008-02-21 0 6.120 6.050 6.120 6.100 6.130 153,000 935,400 6.1137 1.073 1.061 1.073 1.070 1.075 872,439 1.0722 0.33%
2008-02-20 0 6.100 6.030 6.100 6.100 6.110 333,000 2,031,680 6.1011 1.070 1.057 1.070 1.070 1.072 1,898,837 1.0700 0.00%
2008-02-19 0 6.100 6.090 6.100 6.090 6.140 147,000 896,760 6.1004 1.070 1.068 1.070 1.068 1.077 838,225 1.0698 0.00%
2008-02-18 0 6.100 6.050 6.110 6.100 6.100 214,000 1,305,400 6.1000 1.070 1.061 1.072 1.070 1.070 1,220,274 1.0698 0.00%
2008-02-15 0 6.100 6.020 6.100 5.900 6.120 102,000 617,090 6.0499 1.070 1.056 1.070 1.035 1.073 581,626 1.0610 1.84%
2008-02-14 0 5.990 5.990 6.000 5.980 6.120 133,000 807,840 6.0740 1.050 1.050 1.052 1.049 1.073 758,394 1.0652 0.67%
2008-02-13 0 5.950 5.950 6.000 5.950 6.010 266,000 1,595,860 5.9995 1.043 1.043 1.052 1.043 1.054 1,516,789 1.0521 -0.83%
2008-02-12 0 6.000 5.960 6.020 5.950 6.060 217,000 1,302,970 6.0045 1.052 1.045 1.056 1.043 1.063 1,237,380 1.0530 -2.91%
2008-02-11 0 6.180 6.180 6.230 6.180 6.180 9,000 55,620 6.1800 1.084 1.084 1.093 1.084 1.084 51,320 1.0838 -0.16%
2008-02-06 0 6.190 6.180 6.200 6.000 6.190 19,000 114,510 6.0268 1.086 1.084 1.087 1.052 1.086 108,342 1.0569 0.81%
2008-02-05 0 6.140 6.130 6.250 6.050 6.250 239,000 1,484,690 6.2121 1.077 1.075 1.096 1.061 1.096 1,362,829 1.0894 -1.60%
2008-02-04 0 6.240 6.100 6.240 5.960 6.300 104,000 634,910 6.1049 1.094 1.070 1.094 1.045 1.105 593,030 1.0706 0.97%
2008-02-01 0 6.180 6.050 6.190 6.000 6.200 45,000 270,940 6.0209 1.084 1.061 1.086 1.052 1.087 256,600 1.0559 3.00%
2008-01-31 0 6.000 6.000 6.090 5.610 6.750 265,000 1,553,900 5.8638 1.052 1.052 1.068 0.984 1.184 1,511,087 1.0283 -1.48%
2008-01-30 0 6.090 5.810 6.090 5.900 6.300 149,000 893,400 5.9960 1.068 1.019 1.068 1.035 1.105 849,630 1.0515 1.50%
2008-01-29 0 6.000 5.950 6.090 5.900 6.000 211,000 1,252,760 5.9373 1.052 1.043 1.068 1.035 1.052 1,203,167 1.0412 4.71%
2008-01-28 0 5.730 5.730 6.050 5.720 6.000 172,000 1,004,320 5.8391 1.005 1.005 1.061 1.003 1.052 980,781 1.0240 -7.58%
2008-01-25 0 6.200 6.200 6.300 5.650 6.300 462,000 2,697,530 5.8388 1.087 1.087 1.105 0.991 1.105 2,634,423 1.0240 5.98%
2008-01-24 0 5.850 5.710 5.900 5.630 5.850 292,000 1,673,750 5.7320 1.026 1.001 1.035 0.987 1.026 1,665,046 1.0052 4.09%
2008-01-23 0 5.620 5.600 5.620 5.400 6.100 447,000 2,481,690 5.5519 0.986 0.982 0.986 0.947 1.070 2,548,890 0.9736 0.36%
2008-01-22 0 5.600 5.580 5.620 5.600 6.010 584,000 3,452,914 5.9125 0.982 0.979 0.986 0.982 1.054 3,330,093 1.0369 -9.68%
2008-01-21 0 6.200 6.150 6.400 6.200 6.300 300,000 1,867,160 6.2239 1.087 1.079 1.122 1.087 1.105 1,710,664 1.0915 -4.62%
2008-01-18 0 6.500 6.370 6.580 6.300 6.590 247,000 1,577,630 6.3872 1.140 1.117 1.154 1.105 1.156 1,408,447 1.1201 0.00%
2008-01-17 0 6.500 6.300 6.500 6.300 6.680 469,000 2,990,960 6.3773 1.140 1.105 1.140 1.105 1.171 2,674,338 1.1184 -2.69%
2008-01-16 0 6.680 6.600 6.680 6.560 7.200 755,000 5,083,300 6.7328 1.171 1.157 1.171 1.150 1.263 4,305,171 1.1807 -10.70%
2008-01-15 0 7.480 7.430 7.480 7.400 7.800 381,000 2,849,330 7.4786 1.312 1.303 1.312 1.298 1.368 2,172,543 1.3115 -2.73%
2008-01-14 0 7.690 7.690 7.800 7.630 7.820 115,000 896,460 7.7953 1.349 1.349 1.368 1.338 1.371 655,755 1.3671 -1.41%
2008-01-11 0 7.800 7.690 7.800 7.800 7.940 149,000 1,167,200 7.8336 1.368 1.349 1.368 1.368 1.392 849,630 1.3738 -1.27%
2008-01-10 0 7.900 7.800 7.900 7.710 7.940 770,000 6,039,090 7.8430 1.385 1.368 1.385 1.352 1.392 4,390,705 1.3754 1.28%
2008-01-09 0 7.800 7.770 7.800 7.600 7.850 361,000 2,794,050 7.7398 1.368 1.363 1.368 1.333 1.377 2,058,499 1.3573 0.78%
2008-01-08 0 7.740 7.740 7.800 7.600 7.880 515,000 3,996,500 7.7602 1.357 1.357 1.368 1.333 1.382 2,936,640 1.3609 0.52%
2008-01-07 0 7.700 7.700 7.750 7.660 7.800 141,700 1,096,350 7.7371 1.350 1.350 1.359 1.343 1.368 808,004 1.3569 -3.39%
2008-01-04 0 7.970 7.900 7.970 7.790 8.000 566,000 4,539,830 8.0209 1.398 1.385 1.398 1.366 1.403 3,227,453 1.4066 -0.25%
2008-01-03 0 7.990 7.900 7.990 7.910 8.250 101,000 814,970 8.0690 1.401 1.385 1.401 1.387 1.447 575,924 1.4151 -2.56%
2008-01-02 0 8.200 8.100 8.200 8.050 8.400 205,000 1,678,760 8.1891 1.438 1.421 1.438 1.412 1.473 1,168,954 1.4361 -3.53%
2007-12-31 0 8.500 8.500 8.550 8.300 8.600 720,000 6,100,880 8.4734 1.491 1.491 1.499 1.456 1.508 4,105,594 1.4860 2.78%
2007-12-28 0 8.270 8.300 8.350 8.100 8.420 155,000 1,273,350 8.2152 1.450 1.456 1.464 1.421 1.477 883,843 1.4407 -1.19%
2007-12-27 0 8.370 8.200 8.370 8.300 8.510 71,000 599,240 8.4400 1.468 1.438 1.468 1.456 1.492 404,857 1.4801 -1.30%
2007-12-24 0 8.480 8.480 8.580 8.400 8.800 133,600 1,126,840 8.4344 1.487 1.487 1.505 1.473 1.543 761,816 1.4792 2.42%
2007-12-21 0 8.280 8.200 8.300 8.000 8.300 196,000 1,589,030 8.1073 1.452 1.438 1.456 1.403 1.456 1,117,634 1.4218 3.50%
2007-12-20 0 8.000 7.990 8.000 7.700 8.000 36,000 285,050 7.9181 1.403 1.401 1.403 1.350 1.403 205,280 1.3886 3.90%
2007-12-19 0 7.700 7.670 7.700 7.580 7.770 410,000 3,038,190 7.4102 1.350 1.345 1.350 1.329 1.363 2,337,908 1.2995 1.58%
2007-12-18 0 7.580 7.550 7.600 7.000 7.600 514,000 3,757,500 7.3103 1.329 1.324 1.333 1.228 1.333 2,930,938 1.2820 -2.32%
2007-12-17 0 7.760 7.650 7.690 7.650 8.050 117,000 914,840 7.8191 1.361 1.342 1.349 1.342 1.412 667,159 1.3712 -5.94%
2007-12-14 0 8.250 8.050 8.250 8.060 8.400 130,000 1,058,180 8.1398 1.447 1.412 1.447 1.413 1.473 741,288 1.4275 1.85%
2007-12-13 0 8.100 8.050 8.300 8.100 8.600 375,000 3,102,650 8.2737 1.421 1.412 1.456 1.421 1.508 2,138,330 1.4510 -5.59%
2007-12-12 0 8.580 8.550 8.580 8.480 8.700 57,000 487,740 8.5568 1.505 1.499 1.505 1.487 1.526 325,026 1.5006 -1.94%
2007-12-11 0 8.750 8.700 8.750 8.550 8.900 242,000 2,107,060 8.7069 1.534 1.526 1.534 1.499 1.561 1,379,936 1.5269 2.34%
2007-12-10 0 8.550 8.500 8.550 8.170 8.900 1,222,000 10,302,640 8.4310 1.499 1.491 1.499 1.433 1.561 6,968,105 1.4785 -4.89%
2007-12-07 0 8.990 8.810 8.990 8.640 9.000 146,000 1,289,880 8.8348 1.577 1.545 1.577 1.515 1.578 832,523 1.5494 1.12%
2007-12-06 0 8.890 8.650 8.890 8.610 9.500 346,200 3,109,876 8.9829 1.559 1.517 1.559 1.510 1.666 1,974,106 1.5753 -1.88%
2007-12-05 0 9.060 9.060 9.200 9.060 9.600 87,000 810,440 9.3154 1.589 1.589 1.613 1.589 1.684 496,093 1.6336 -3.62%
2007-12-04 0 9.400 9.300 9.430 9.400 9.800 125,000 1,184,420 9.4754 1.648 1.631 1.654 1.648 1.719 712,777 1.6617 -3.09%
2007-12-03 0 9.700 9.010 9.700 9.590 10.28 282,000 2,787,550 9.8849 1.701 1.580 1.701 1.682 1.803 1,608,024 1.7335 -5.09%
2007-11-30 0 10.22 10.10 10.22 9.520 10.34 951,400 9,399,310 9.8795 1.792 1.771 1.792 1.670 1.813 5,425,086 1.7326 7.92%
2007-11-29 0 9.470 9.350 9.470 9.180 9.500 317,686 2,955,410 9.3029 1.661 1.640 1.661 1.610 1.666 1,811,513 1.6315 5.22%
2007-11-28 0 9.000 8.990 9.000 8.700 9.020 213,000 1,914,730 8.9893 1.578 1.577 1.578 1.526 1.582 1,214,572 1.5765 -0.77%
2007-11-27 0 9.070 9.070 9.150 8.600 9.200 256,694 2,318,367 9.0316 1.591 1.591 1.605 1.508 1.613 1,463,724 1.5839 3.07%
2007-11-26 0 8.800 8.700 8.800 8.660 9.150 501,000 4,473,910 8.9300 1.543 1.526 1.543 1.519 1.605 2,856,809 1.5661 1.38%
2007-11-23 0 8.680 8.580 8.680 8.550 8.900 154,000 1,341,530 8.7112 1.522 1.505 1.522 1.499 1.561 878,141 1.5277 -3.56%
2007-11-22 0 9.000 8.900 9.000 8.590 9.200 241,000 2,121,580 8.8032 1.578 1.561 1.578 1.506 1.613 1,374,234 1.5438 0.00%
2007-11-21 0 9.000 8.820 9.040 8.760 9.300 261,000 2,361,110 9.0464 1.578 1.547 1.585 1.536 1.631 1,488,278 1.5865 -4.05%
2007-11-20 0 9.380 9.300 9.380 9.150 9.800 254,000 2,382,440 9.3797 1.645 1.631 1.645 1.605 1.719 1,448,362 1.6449 -1.88%
2007-11-19 0 9.560 9.300 9.580 9.500 10.00 290,000 2,855,470 9.8464 1.677 1.631 1.680 1.666 1.754 1,653,642 1.7268 -2.25%
2007-11-16 0 9.780 9.660 9.800 9.780 10.10 492,001 4,883,730 9.9263 1.715 1.694 1.719 1.715 1.771 2,805,495 1.7408 -0.81%
2007-11-15 0 9.860 9.840 9.860 9.820 10.18 36,000 357,590 9.9331 1.729 1.726 1.729 1.722 1.785 205,280 1.7420 -3.14%
2007-11-14 0 10.18 10.16 10.18 9.880 10.30 3,534,200 34,757,950 9.8347 1.785 1.782 1.785 1.733 1.806 20,152,764 1.7247 3.98%
2007-11-13 0 9.790 9.550 9.790 9.380 10.50 1,114,800 10,879,276 9.7589 1.717 1.675 1.717 1.645 1.841 6,356,828 1.7114 4.71%
2007-11-12 0 9.350 9.350 9.600 9.000 9.700 409,000 3,818,920 9.3372 1.640 1.640 1.684 1.578 1.701 2,332,205 1.6375 -2.71%
2007-11-09 0 9.610 9.610 9.900 9.360 10.50 2,088,732 20,662,718 9.8925 1.685 1.685 1.736 1.641 1.841 11,910,396 1.7348 -4.28%
2007-11-08 0 10.04 9.950 10.08 8.200 10.10 3,063,000 29,616,830 9.6692 1.761 1.745 1.768 1.438 1.771 17,465,881 1.6957 16.20%
2007-11-07 0 8.640 8.640 8.650 7.420 8.650 3,194,200 27,008,838 8.4556 1.515 1.515 1.517 1.301 1.517 18,214,011 1.4829 18.36%
2007-11-06 0 7.300 7.160 7.300 6.850 7.330 4,680,135 34,090,456 7.2841 1.280 1.256 1.280 1.201 1.285 26,687,130 1.2774 4.29%
2007-11-05 0 7.000 6.810 7.000 6.900 7.080 136,000 953,990 7.0146 1.228 1.194 1.228 1.210 1.242 775,501 1.2302 -2.64%
2007-11-02 0 7.190 6.850 7.190 6.950 7.200 177,000 1,255,390 7.0926 1.261 1.201 1.261 1.219 1.263 1,009,292 1.2438 2.71%
2007-11-01 0 7.000 6.950 7.050 7.000 7.400 150,000 1,070,370 7.1358 1.228 1.219 1.236 1.228 1.298 855,332 1.2514 -2.78%
2007-10-31 0 7.200 7.180 7.200 6.900 7.200 632,000 4,409,020 6.9763 1.263 1.259 1.263 1.210 1.263 3,603,799 1.2234 6.67%
2007-10-30 0 6.750 6.760 6.800 6.680 6.800 375,000 2,524,240 6.7313 1.184 1.186 1.193 1.171 1.193 2,138,330 1.1805 -0.74%
2007-10-29 0 6.800 6.800 6.830 6.700 7.180 680,000 4,699,940 6.9117 1.193 1.193 1.198 1.175 1.259 3,877,505 1.2121 -1.45%
2007-10-26 0 6.900 6.540 6.900 6.510 7.500 602,000 4,193,470 6.9659 1.210 1.147 1.210 1.142 1.315 3,432,733 1.2216 4.55%
2007-10-25 0 6.600 6.530 6.600 6.480 6.780 777,000 5,117,160 6.5858 1.157 1.145 1.157 1.136 1.189 4,430,620 1.1550 -1.64%
2007-10-24 0 6.710 6.700 6.720 6.630 6.800 1,120,000 7,541,970 6.7339 1.177 1.175 1.178 1.163 1.193 6,386,479 1.1809 -1.32%
2007-10-23 0 6.800 6.760 6.800 6.770 6.850 632,764 4,304,442 6.8026 1.193 1.186 1.193 1.187 1.201 3,608,156 1.1930 -0.73%
2007-10-22 0 6.850 6.800 6.850 6.800 6.850 425,000 2,893,390 6.8080 1.201 1.193 1.201 1.193 1.201 2,423,441 1.1939 -1.86%
2007-10-18 0 6.980 6.920 6.980 6.770 7.000 134,000 921,640 6.8779 1.224 1.214 1.224 1.187 1.228 764,097 1.2062 0.14%
2007-10-17 0 6.970 6.960 6.970 6.850 7.000 149,210 1,040,822 6.9756 1.222 1.221 1.222 1.201 1.228 850,827 1.2233 -1.13%
2007-10-16 0 7.050 7.030 7.050 6.880 7.240 892,000 6,216,360 6.9690 1.236 1.233 1.236 1.207 1.270 5,086,375 1.2222 -2.08%
2007-10-15 0 7.200 7.020 7.250 7.200 7.500 361,000 2,610,320 7.2308 1.263 1.231 1.271 1.263 1.315 2,058,499 1.2681 -1.37%
2007-10-12 0 7.300 7.250 7.300 7.250 7.400 935,800 6,827,660 7.2961 1.280 1.271 1.280 1.271 1.298 5,336,132 1.2795 -0.41%
2007-10-11 0 7.330 7.330 7.380 7.300 7.400 378,000 2,771,220 7.3313 1.285 1.285 1.294 1.280 1.298 2,155,437 1.2857 -0.68%
2007-10-10 0 7.380 7.300 7.380 7.300 7.450 308,000 2,258,140 7.3316 1.294 1.280 1.294 1.280 1.307 1,756,282 1.2858 -0.67%
2007-10-09 0 7.430 7.320 7.430 7.270 7.500 394,000 2,898,490 7.3566 1.303 1.284 1.303 1.275 1.315 2,246,672 1.2901 -0.40%
2007-10-08 0 7.460 7.430 7.460 7.390 7.800 314,483 2,348,126 7.4666 1.308 1.303 1.308 1.296 1.368 1,793,249 1.3094 -0.80%
2007-10-05 0 7.600 7.500 7.600 7.500 7.990 258,000 1,983,470 7.6879 1.319 1.301 1.319 1.301 1.386 1,486,822 1.3340 1.88%
2007-10-04 0 7.460 7.460 7.550 7.300 7.680 114,000 857,770 7.5243 1.294 1.294 1.310 1.267 1.333 656,968 1.3056 -2.86%
2007-10-03 0 7.680 7.310 7.680 7.340 7.840 308,000 2,368,000 7.6883 1.333 1.268 1.333 1.274 1.360 1,774,966 1.3341 -3.88%
2007-10-02 0 7.990 7.850 8.000 7.850 8.470 170,000 1,372,200 8.0718 1.386 1.362 1.388 1.362 1.470 979,689 1.4006 -0.13%
2007-09-28 0 8.000 7.850 8.100 7.800 8.000 399,000 3,151,670 7.8989 1.388 1.362 1.406 1.353 1.388 2,299,387 1.3707 2.43%
2007-09-27 0 7.810 7.700 7.850 7.540 8.090 292,121 2,293,458 7.8511 1.355 1.336 1.362 1.308 1.404 1,683,457 1.3624 1.43%
2007-09-25 0 7.700 7.610 7.710 7.220 7.700 168,000 1,262,500 7.5149 1.336 1.321 1.338 1.253 1.336 968,163 1.3040 4.76%
2007-09-24 0 7.350 7.290 7.350 7.160 7.700 472,000 3,455,060 7.3200 1.275 1.265 1.275 1.242 1.336 2,720,077 1.2702 -3.92%
2007-09-21 0 7.650 7.650 7.690 7.500 7.860 1,157,000 8,842,680 7.6428 1.327 1.327 1.334 1.301 1.364 6,667,647 1.3262 -4.02%
2007-09-20 0 7.970 7.960 7.980 7.900 8.210 724,200 5,762,900 7.9576 1.383 1.381 1.385 1.371 1.425 4,173,475 1.3808 -2.33%
2007-09-19 0 8.160 - 8.160 8.160 8.500 555,000 4,591,040 8.2721 1.416 - 1.416 1.416 1.475 3,198,396 1.4354 -0.73%
2007-09-18 0 8.220 8.000 8.230 7.850 8.260 579,000 4,662,920 8.0534 1.426 1.388 1.428 1.362 1.433 3,336,705 1.3975 -0.36%
2007-09-17 0 8.250 8.250 8.260 8.200 8.300 186,000 1,540,490 8.2822 1.432 1.432 1.433 1.423 1.440 1,071,895 1.4372 -0.60%
2007-09-14 0 8.300 8.300 8.340 8.200 8.400 627,000 5,214,210 8.3161 1.440 1.440 1.447 1.423 1.458 3,613,323 1.4431 1.34%
2007-09-13 0 8.190 8.100 8.200 7.950 8.200 599,600 4,824,460 8.0461 1.421 1.406 1.423 1.380 1.423 3,455,420 1.3962 1.61%
2007-09-12 0 8.060 8.010 8.060 7.980 8.250 326,000 2,628,620 8.0633 1.399 1.390 1.399 1.385 1.432 1,878,697 1.3992 -2.30%
2007-09-11 0 8.250 8.190 8.250 8.100 8.600 843,000 7,016,710 8.3235 1.432 1.421 1.432 1.406 1.492 4,858,104 1.4443 -1.08%
2007-09-10 0 8.340 8.310 8.340 8.000 8.410 1,340,000 11,054,874 8.2499 1.447 1.442 1.447 1.388 1.459 7,722,253 1.4316 3.35%
2007-09-07 0 8.070 8.050 8.090 7.650 8.100 1,631,000 13,004,010 7.9730 1.400 1.397 1.404 1.327 1.406 9,399,250 1.3835 6.18%
2007-09-06 0 7.600 7.600 7.620 7.410 7.620 1,019,000 7,653,880 7.5112 1.319 1.319 1.322 1.286 1.322 5,872,370 1.3034 1.06%
2007-09-05 0 7.520 7.500 7.580 7.420 7.600 1,851,000 13,888,040 7.5030 1.305 1.301 1.315 1.288 1.319 10,667,083 1.3020 3.01%
2007-09-04 0 7.300 7.280 7.370 7.200 7.420 551,000 4,006,290 7.2709 1.267 1.263 1.279 1.249 1.288 3,175,344 1.2617 3.55%
2007-09-03 0 7.050 7.030 7.070 6.900 7.200 561,000 3,950,650 7.0422 1.223 1.220 1.227 1.197 1.249 3,232,973 1.2220 -2.08%
2007-08-31 0 7.200 7.160 7.200 6.860 7.250 1,802,000 12,871,920 7.1431 1.249 1.242 1.249 1.190 1.258 10,384,702 1.2395 2.86%
2007-08-30 0 7.000 6.910 7.000 6.800 7.140 2,389,000 16,741,010 7.0075 1.215 1.199 1.215 1.180 1.239 13,767,510 1.2160 6.06%
2007-08-29 0 6.600 6.500 6.600 6.300 6.600 208,000 1,340,800 6.4462 1.145 1.128 1.145 1.093 1.145 1,198,678 1.1186 -0.15%
2007-08-28 0 6.610 6.610 6.650 6.580 7.140 1,662,000 11,376,040 6.8448 1.147 1.147 1.154 1.142 1.239 9,577,899 1.1877 -3.22%
2007-08-27 0 6.830 6.800 6.830 6.250 7.190 1,298,000 8,830,470 6.8031 1.185 1.180 1.185 1.085 1.248 7,480,213 1.1805 9.28%
2007-08-24 0 6.250 6.210 6.250 5.680 6.310 685,000 4,161,230 6.0748 1.085 1.078 1.085 0.986 1.095 3,947,570 1.0541 9.27%
2007-08-23 0 5.720 5.690 5.740 5.600 5.920 1,434,000 8,359,460 5.8295 0.993 0.987 0.996 0.972 1.027 8,263,964 1.0116 4.00%
2007-08-22 0 5.500 5.510 5.550 5.300 5.700 1,596,000 8,746,700 5.4804 0.954 0.956 0.963 0.920 0.989 9,197,550 0.9510 -3.51%
2007-08-21 0 5.700 5.680 5.700 5.600 5.900 851,000 4,849,730 5.6989 0.989 0.986 0.989 0.972 1.024 4,904,207 0.9889 0.00%
2007-08-20 0 5.700 5.630 5.700 5.600 5.950 576,000 3,312,140 5.7502 0.989 0.977 0.989 0.972 1.032 3,319,416 0.9978 4.78%
2007-08-17 0 5.440 5.310 5.450 5.290 5.780 1,344,449 7,414,454 5.5149 0.944 0.921 0.946 0.918 1.003 7,747,892 0.9570 -8.11%
2007-08-16 0 5.920 5.950 5.960 5.500 5.950 800,000 4,643,590 5.8045 1.027 1.032 1.034 0.954 1.032 4,610,301 1.0072 -5.13%
2007-08-15 0 6.240 6.100 6.240 6.190 6.390 108,000 674,140 6.2420 1.083 1.058 1.083 1.074 1.109 622,391 1.0831 -2.80%
2007-08-14 0 6.420 6.420 6.480 6.350 6.450 197,000 1,263,540 6.4139 1.114 1.114 1.124 1.102 1.119 1,135,286 1.1130 0.00%
2007-08-13 0 6.420 6.350 6.420 6.350 6.500 276,000 1,762,190 6.3847 1.114 1.102 1.114 1.102 1.128 1,590,554 1.1079 -0.47%
2007-08-10 0 6.450 6.450 6.500 5.500 6.450 280,000 1,711,460 6.1124 1.119 1.119 1.128 0.954 1.119 1,613,605 1.0606 -2.27%
2007-08-09 0 6.600 6.590 6.600 5.800 6.650 1,846,905 11,985,679 6.4896 1.145 1.144 1.145 1.006 1.154 10,643,484 1.1261 13.79%
2007-08-08 0 5.800 5.690 5.800 5.260 5.800 1,999,000 11,004,970 5.5052 1.006 0.987 1.006 0.913 1.006 11,519,988 0.9553 1.75%
2007-08-07 0 5.700 5.690 5.700 5.630 6.400 625,000 3,740,470 5.9848 0.989 0.987 0.989 0.977 1.111 3,601,797 1.0385 -8.21%
2007-08-06 0 6.210 6.200 6.280 6.200 6.350 990,000 6,205,460 6.2681 1.078 1.076 1.090 1.076 1.102 5,705,247 1.0877 -5.05%
2007-08-03 0 6.540 6.480 6.540 6.350 6.580 168,048 1,083,055 6.4449 1.135 1.124 1.135 1.102 1.142 968,440 1.1184 1.55%
2007-08-02 0 6.440 6.450 6.790 6.400 6.800 544,000 3,553,500 6.5322 1.117 1.119 1.178 1.111 1.180 3,135,004 1.1335 -5.29%
2007-08-01 0 6.800 6.650 6.800 6.600 6.900 545,000 3,671,910 6.7374 1.180 1.154 1.180 1.145 1.197 3,140,767 1.1691 -1.45%
2007-07-31 0 6.900 6.900 7.000 6.520 7.180 1,967,000 13,329,460 6.7765 1.197 1.197 1.215 1.131 1.246 11,335,576 1.1759 4.55%
2007-07-30 0 6.600 6.600 6.750 6.520 7.000 1,462,000 9,764,360 6.6788 1.145 1.145 1.171 1.131 1.215 8,425,324 1.1589 -2.94%
2007-07-27 0 6.800 6.770 7.120 6.760 7.000 990,000 6,790,000 6.8586 1.180 1.175 1.235 1.173 1.215 5,705,247 1.1901 -4.76%
2007-07-26 0 7.140 7.140 7.200 7.100 7.600 430,211 3,107,659 7.2236 1.239 1.239 1.249 1.232 1.319 2,479,252 1.2535 -1.79%
2007-07-25 0 7.270 7.260 7.300 7.250 7.400 385,000 2,811,710 7.3031 1.262 1.260 1.267 1.258 1.284 2,218,707 1.2673 -2.28%
2007-07-24 0 7.440 7.400 7.440 7.400 7.710 877,000 6,615,740 7.5436 1.291 1.284 1.291 1.284 1.338 5,054,042 1.3090 -3.38%
2007-07-23 0 7.700 7.680 7.700 7.500 7.860 808,000 6,221,750 7.7002 1.336 1.333 1.336 1.301 1.364 4,656,404 1.3362 2.80%
2007-07-20 0 7.490 7.490 7.500 7.350 7.700 2,049,000 15,492,100 7.5608 1.300 1.300 1.301 1.275 1.336 11,808,132 1.3120 1.90%
2007-07-19 0 7.350 7.350 7.400 7.210 7.550 582,400 4,276,860 7.3435 1.275 1.275 1.284 1.251 1.310 3,356,299 1.2743 -2.52%
2007-07-18 0 7.540 7.530 7.540 7.500 7.700 283,000 2,137,040 7.5514 1.308 1.307 1.308 1.301 1.336 1,630,894 1.3103 -2.58%
2007-07-17 0 7.740 7.700 7.800 7.660 7.860 181,000 1,404,350 7.7588 1.343 1.336 1.353 1.329 1.364 1,043,080 1.3463 -1.40%
2007-07-16 0 7.850 7.830 7.880 7.800 8.100 237,200 1,868,240 7.8762 1.362 1.359 1.367 1.353 1.406 1,366,954 1.3667 -2.48%
2007-07-13 0 8.050 7.950 8.050 7.850 8.050 602,000 4,791,940 7.9600 1.397 1.380 1.397 1.362 1.397 3,469,251 1.3813 -0.74%
2007-07-12 0 8.110 7.910 8.180 7.910 8.240 340,153 2,748,202 8.0793 1.407 1.373 1.419 1.373 1.430 1,960,259 1.4020 -1.58%
2007-07-11 0 8.240 8.090 8.250 8.000 8.380 100,000 811,600 8.1160 1.430 1.404 1.432 1.388 1.454 576,288 1.4083 -2.94%
2007-07-10 0 8.490 8.470 8.500 8.300 8.600 325,400 2,778,932 8.5400 1.473 1.470 1.475 1.440 1.492 1,875,240 1.4819 -0.12%
2007-07-09 0 8.500 8.470 8.500 8.200 8.600 246,000 2,076,210 8.4399 1.475 1.470 1.475 1.423 1.492 1,417,667 1.4645 1.19%
2007-07-06 0 8.400 8.400 8.550 8.400 8.600 403,000 3,439,180 8.5339 1.458 1.458 1.484 1.458 1.492 2,322,439 1.4808 0.12%
2007-07-05 0 8.390 8.320 8.390 8.200 8.400 918,800 7,635,920 8.3108 1.456 1.444 1.456 1.423 1.458 5,294,930 1.4421 1.57%
2007-07-04 0 8.260 8.300 8.310 7.880 8.370 2,504,600 20,249,122 8.0848 1.433 1.440 1.442 1.367 1.452 14,433,698 1.4029 5.09%
2007-07-03 0 7.860 7.860 7.880 7.800 8.000 2,458,000 19,355,150 7.8743 1.364 1.364 1.367 1.353 1.388 14,165,148 1.3664 1.42%
2007-06-29 0 7.750 7.740 7.750 7.620 7.750 534,000 4,124,050 7.7229 1.345 1.343 1.345 1.322 1.345 3,077,376 1.3401 0.65%
2007-06-28 0 7.700 7.680 7.700 7.600 7.850 137,200 1,058,306 7.7136 1.336 1.333 1.336 1.319 1.362 790,667 1.3385 0.26%
2007-06-27 0 7.680 7.680 7.700 7.600 7.700 251,000 1,917,840 7.6408 1.333 1.333 1.336 1.319 1.336 1,446,482 1.3259 -0.26%
2007-06-26 0 7.700 7.690 7.750 7.690 7.800 1,201,000 9,249,270 7.7013 1.336 1.334 1.345 1.334 1.353 6,921,214 1.3364 -1.53%
2007-06-25 0 7.820 7.750 7.820 7.740 8.000 466,000 3,660,190 7.8545 1.357 1.345 1.357 1.343 1.388 2,685,500 1.3629 -1.64%
2007-06-22 0 7.950 7.950 7.960 7.630 8.000 598,000 4,701,750 7.8625 1.380 1.380 1.381 1.324 1.388 3,446,200 1.3643 3.38%
2007-06-21 0 7.690 7.690 7.730 7.640 7.760 1,279,427 9,845,205 7.6950 1.334 1.334 1.341 1.326 1.347 7,373,179 1.3353 -1.41%
2007-06-20 0 7.800 7.710 7.800 7.600 7.810 653,200 5,061,728 7.7491 1.353 1.338 1.353 1.319 1.355 3,764,310 1.3447 1.30%
2007-06-18 0 7.700 7.680 7.700 7.620 8.000 1,458,000 11,257,640 7.7213 1.336 1.333 1.336 1.322 1.388 8,402,273 1.3398 -2.41%
2007-06-15 0 7.890 7.880 7.890 7.600 8.020 961,800 7,478,328 7.7753 1.369 1.367 1.369 1.319 1.392 5,542,734 1.3492 4.09%
2007-06-14 0 7.580 7.510 7.580 7.550 7.800 854,000 6,541,990 7.6604 1.315 1.303 1.315 1.310 1.353 4,921,496 1.3293 -2.82%
2007-06-13 0 7.800 7.700 7.800 7.200 7.990 3,869,782 30,039,734 7.7626 1.353 1.336 1.353 1.249 1.386 22,301,072 1.3470 4.70%
2007-06-12 0 7.450 7.440 7.450 6.150 7.500 8,999,876 64,663,174 7.1849 1.293 1.291 1.293 1.067 1.301 51,865,166 1.2468 21.73%
2007-06-11 0 6.120 6.100 6.120 6.000 6.150 475,000 2,887,330 6.0786 1.062 1.058 1.062 1.041 1.067 2,737,366 1.0548 -0.49%
2007-06-08 0 6.150 6.090 6.160 6.090 6.250 553,000 3,403,810 6.1552 1.067 1.057 1.069 1.057 1.085 3,186,870 1.0681 -0.81%
2007-06-07 0 6.200 6.200 6.210 6.000 6.290 666,800 4,141,936 6.2117 1.076 1.076 1.078 1.041 1.091 3,842,685 1.0779 -0.80%
2007-06-06 0 6.250 6.260 6.280 6.130 6.300 1,147,000 7,099,500 6.1896 1.085 1.086 1.090 1.064 1.093 6,610,018 1.0741 1.79%
2007-06-05 0 6.140 6.140 6.160 6.070 6.300 1,492,000 9,167,680 6.1446 1.065 1.065 1.069 1.053 1.093 8,598,210 1.0662 -3.76%
2007-06-04 0 6.380 6.300 6.380 6.350 6.500 1,489,000 9,537,130 6.4051 1.107 1.093 1.107 1.102 1.128 8,580,922 1.1114 0.47%
2007-06-01 0 6.350 6.310 6.350 6.330 6.500 2,026,000 12,950,200 6.3920 1.102 1.095 1.102 1.098 1.128 11,675,586 1.1092 -0.78%
2007-05-31 0 6.400 6.380 6.400 6.200 6.600 1,408,000 8,989,820 6.3848 1.111 1.107 1.111 1.076 1.145 8,114,129 1.1079 2.73%
2007-05-30 0 6.230 6.220 6.280 6.200 6.900 1,940,000 12,316,480 6.3487 1.081 1.079 1.090 1.076 1.197 11,179,979 1.1017 -7.01%
2007-05-29 0 6.700 6.700 6.750 6.330 6.800 1,282,770 8,465,448 6.5993 1.163 1.163 1.171 1.098 1.180 7,392,444 1.1451 -0.74%
2007-05-28 0 6.750 6.730 6.750 6.500 7.280 3,245,800 22,810,070 7.0276 1.171 1.168 1.171 1.128 1.263 18,705,142 1.2195 -2.17%
2007-05-25 0 6.900 6.810 6.930 6.200 6.980 6,228,144 42,366,274 6.8024 1.197 1.182 1.203 1.076 1.211 35,892,019 1.1804 11.65%
2007-05-23 0 6.180 6.130 6.170 5.500 6.250 6,077,233 36,504,631 6.0068 1.072 1.064 1.071 0.954 1.085 35,022,338 1.0423 13.39%
2007-05-22 0 5.450 5.450 5.500 5.260 5.500 1,900,000 10,241,660 5.3903 0.946 0.946 0.954 0.913 0.954 10,949,464 0.9354 2.64%
2007-05-21 0 5.310 5.310 5.360 5.280 5.380 636,000 3,391,390 5.3324 0.921 0.921 0.930 0.916 0.934 3,665,189 0.9253 0.00%
2007-05-18 0 5.390 5.380 5.390 5.300 5.410 1,749,632 9,384,845 5.3639 0.921 0.920 0.921 0.906 0.925 10,234,820 0.9170 -0.19%
2007-05-17 0 5.400 5.450 5.480 5.220 5.600 2,751,000 14,948,410 5.4338 0.923 0.932 0.937 0.892 0.957 16,092,521 0.9289 0.19%
2007-05-16 0 5.390 5.360 5.390 5.320 5.500 491,000 2,663,610 5.4249 0.921 0.916 0.921 0.909 0.940 2,872,202 0.9274 -1.46%
2007-05-15 0 5.470 5.450 5.480 5.270 5.530 1,812,000 9,826,370 5.4229 0.935 0.932 0.937 0.901 0.945 10,599,654 0.9270 -3.19%
2007-05-14 0 5.650 5.640 5.650 5.600 6.000 1,164,865 6,692,416 5.7452 0.966 0.964 0.966 0.957 1.026 6,814,109 0.9821 -3.25%
2007-05-11 0 5.840 5.830 5.840 5.580 5.840 2,790,281 15,980,846 5.7273 0.998 0.997 0.998 0.954 0.998 16,322,303 0.9791 -0.51%
2007-05-10 0 5.870 5.850 5.860 5.810 6.500 5,721,107 35,736,666 6.2465 1.003 1.000 1.002 0.993 1.111 33,466,752 1.0678 -3.61%
2007-05-09 0 6.090 6.020 6.090 4.910 6.260 8,164,536 46,512,357 5.6969 1.041 1.029 1.041 0.839 1.070 47,760,075 0.9739 22.04%
2007-05-08 0 4.990 4.970 4.980 4.940 5.000 774,200 3,847,460 4.9696 0.853 0.850 0.851 0.844 0.855 4,528,837 0.8495 -0.20%
2007-05-07 0 5.000 4.950 5.000 4.850 5.000 1,039,900 5,120,805 4.9243 0.855 0.846 0.855 0.829 0.855 6,083,102 0.8418 1.21%
2007-05-04 0 4.940 4.940 4.950 4.790 5.030 943,000 4,629,990 4.9099 0.844 0.844 0.846 0.819 0.860 5,516,266 0.8393 -1.79%
2007-05-03 0 5.030 5.000 5.050 4.870 5.200 2,356,000 11,710,280 4.9704 0.860 0.855 0.863 0.833 0.889 13,781,890 0.8497 -2.14%
2007-05-02 0 5.140 5.090 5.140 4.790 5.260 6,672,840 34,269,102 5.1356 0.879 0.870 0.879 0.819 0.899 39,034,103 0.8779 7.08%
2007-04-30 0 4.800 4.800 4.840 4.000 4.840 9,060,452 40,183,864 4.4351 0.821 0.821 0.827 0.684 0.827 53,000,914 0.7582 18.52%
2007-04-27 0 4.050 4.050 4.080 3.500 4.170 6,616,840 25,695,669 3.8834 0.692 0.692 0.697 0.598 0.713 38,706,520 0.6639 10.05%
2007-04-26 0 3.680 3.680 3.720 3.500 3.750 2,379,000 8,782,680 3.6918 0.629 0.629 0.636 0.598 0.641 13,916,433 0.6311 5.14%
2007-04-25 0 3.500 3.480 3.500 3.460 3.600 4,869,000 17,142,590 3.5208 0.598 0.595 0.598 0.591 0.615 28,482,183 0.6019 1.45%
2007-04-24 0 3.450 3.400 3.470 3.000 3.530 1,899,000 6,476,010 3.4102 0.590 0.581 0.593 0.513 0.603 11,108,578 0.5830 1.47%
2007-04-23 0 3.400 3.370 3.400 3.400 3.510 2,128,405 7,366,513 3.4610 0.581 0.576 0.581 0.581 0.600 12,450,528 0.5917 0.00%
2007-04-20 0 3.400 3.400 3.410 3.360 3.440 2,142,000 7,303,360 3.4096 0.581 0.581 0.583 0.574 0.588 12,530,054 0.5829 1.19%
2007-04-19 0 3.360 3.340 3.360 3.150 3.360 1,180,000 3,907,890 3.3118 0.574 0.571 0.574 0.538 0.574 6,902,644 0.5661 5.00%
2007-04-18 0 3.200 3.200 3.260 3.140 3.300 230,000 746,450 3.2454 0.547 0.547 0.557 0.537 0.564 1,345,431 0.5548 -2.74%
2007-04-17 0 3.290 3.220 3.290 3.090 3.300 1,425,600 4,611,736 3.2349 0.562 0.550 0.562 0.528 0.564 8,339,330 0.5530 -0.90%
2007-04-16 0 3.320 3.290 3.320 3.200 3.390 917,000 3,041,130 3.3164 0.568 0.562 0.568 0.547 0.580 5,364,174 0.5669 -1.19%
2007-04-13 0 3.360 3.360 3.400 3.200 3.450 3,155,400 10,579,390 3.3528 0.574 0.574 0.581 0.547 0.590 18,458,139 0.5732 6.33%
2007-04-12 0 3.160 3.160 3.200 3.060 3.160 782,200 2,432,650 3.1100 0.540 0.540 0.547 0.523 0.540 4,575,634 0.5317 2.60%
2007-04-11 0 3.080 3.050 3.080 3.050 3.100 788,342 2,425,106 3.0762 0.527 0.521 0.527 0.521 0.530 4,611,563 0.5259 1.99%
2007-04-10 0 3.020 3.010 3.020 2.930 3.030 1,234,316 3,668,494 2.9721 0.516 0.515 0.516 0.501 0.518 7,220,377 0.5081 4.14%
2007-04-04 0 2.900 2.900 2.910 2.890 2.910 159,000 461,090 2.8999 0.496 0.496 0.497 0.494 0.497 930,102 0.4957 -0.68%
2007-04-03 0 2.920 2.900 2.920 2.890 2.920 158,000 457,990 2.8987 0.499 0.496 0.499 0.494 0.499 924,252 0.4955 1.04%
2007-04-02 0 2.890 2.860 2.890 2.860 2.890 53,000 152,190 2.8715 0.494 0.489 0.494 0.489 0.494 310,034 0.4909 1.40%
2007-03-30 0 2.850 2.850 2.880 2.850 2.900 96,000 274,300 2.8573 0.487 0.487 0.492 0.487 0.496 561,571 0.4885 -0.35%
2007-03-29 0 2.860 2.860 2.900 2.860 2.900 34,000 97,520 2.8682 0.489 0.489 0.496 0.489 0.496 198,890 0.4903 -1.38%
2007-03-28 0 2.900 2.850 2.900 2.850 2.930 250,000 714,600 2.8584 0.496 0.487 0.496 0.487 0.501 1,462,425 0.4886 0.00%
2007-03-27 0 2.900 2.890 2.940 2.900 2.910 514,000 1,490,800 2.9004 0.496 0.494 0.503 0.496 0.497 3,006,745 0.4958 -0.34%
2007-03-26 0 2.910 2.910 2.950 2.900 2.910 102,000 296,000 2.9020 0.497 0.497 0.504 0.496 0.497 596,669 0.4961 0.00%
2007-03-23 0 2.910 2.850 2.920 2.800 2.930 383,000 1,090,930 2.8484 0.497 0.487 0.499 0.479 0.501 2,240,435 0.4869 -1.02%
2007-03-22 0 2.940 2.940 2.950 2.920 2.940 68,000 199,760 2.9376 0.503 0.503 0.504 0.499 0.503 397,780 0.5022 0.68%
2007-03-21 0 2.920 2.900 2.920 2.900 2.930 94,000 274,640 2.9217 0.499 0.496 0.499 0.496 0.501 549,872 0.4995 3.91%
2007-03-20 0 2.810 2.900 2.940 2.800 2.950 470,000 1,351,380 2.8753 0.480 0.496 0.503 0.479 0.504 2,749,358 0.4915 -4.42%
2007-03-19 0 2.940 2.920 2.950 2.910 2.950 70,000 205,100 2.9300 0.503 0.499 0.504 0.497 0.504 409,479 0.5009 -0.34%
2007-03-16 0 2.950 2.910 2.950 2.910 2.960 150,000 440,400 2.9360 0.504 0.497 0.504 0.497 0.506 877,455 0.5019 0.00%
2007-03-15 0 2.950 2.930 2.950 2.930 2.950 34,000 99,980 2.9406 0.504 0.501 0.504 0.501 0.504 198,890 0.5027 0.00%
2007-03-14 0 2.950 2.910 2.950 2.930 2.980 289,192 853,793 2.9523 0.504 0.497 0.504 0.501 0.509 1,691,686 0.5047 -1.34%
2007-03-13 0 2.990 2.960 2.990 2.900 2.990 426,000 1,256,230 2.9489 0.511 0.506 0.511 0.496 0.511 2,491,972 0.5041 1.36%
2007-03-12 0 2.950 2.890 2.950 2.900 2.970 246,000 719,400 2.9244 0.504 0.494 0.504 0.496 0.508 1,439,026 0.4999 1.72%
2007-03-09 0 2.900 2.900 2.980 2.890 2.950 347,000 1,010,720 2.9127 0.496 0.496 0.509 0.494 0.504 2,029,845 0.4979 0.00%
2007-03-08 0 2.900 2.890 2.900 2.850 2.900 192,000 554,280 2.8869 0.496 0.494 0.496 0.487 0.496 1,123,142 0.4935 1.75%
2007-03-07 0 2.850 2.850 2.870 2.850 2.900 402,000 1,153,320 2.8690 0.487 0.487 0.491 0.487 0.496 2,351,579 0.4904 1.06%
2007-03-06 0 2.820 2.820 2.860 2.760 2.820 51,600 144,842 2.8070 0.482 0.482 0.489 0.472 0.482 301,844 0.4799 2.17%
2007-03-05 0 2.760 2.740 2.770 2.710 2.770 321,000 882,930 2.7506 0.472 0.468 0.474 0.463 0.474 1,877,753 0.4702 -5.48%
2007-03-02 0 2.920 2.910 2.920 2.880 2.980 307,000 898,640 2.9272 0.499 0.497 0.499 0.492 0.509 1,795,857 0.5004 -2.34%
2007-03-01 0 2.990 2.880 2.990 2.880 2.990 111,000 321,690 2.8981 0.511 0.492 0.511 0.492 0.511 649,317 0.4954 -0.33%
2007-02-28 0 3.000 2.900 3.000 2.880 3.000 236,000 703,280 2.9800 0.513 0.496 0.513 0.492 0.513 1,380,529 0.5094 0.00%
2007-02-27 0 3.000 2.980 3.090 2.900 3.120 611,000 1,885,910 3.0866 0.513 0.509 0.528 0.496 0.533 3,574,166 0.5277 -6.25%
2007-02-26 0 3.200 3.150 3.200 3.100 3.200 725,000 2,270,020 3.1311 0.547 0.538 0.547 0.530 0.547 4,241,031 0.5353 2.56%
2007-02-23 0 3.120 3.110 3.150 3.050 3.150 217,000 677,000 3.1198 0.533 0.532 0.538 0.521 0.538 1,269,385 0.5333 -0.95%
2007-02-22 0 3.150 3.150 3.170 3.120 3.190 227,000 717,010 3.1586 0.538 0.538 0.542 0.533 0.545 1,327,882 0.5400 -0.63%
2007-02-21 0 3.170 3.160 3.170 3.150 3.200 422,000 1,343,070 3.1826 0.542 0.540 0.542 0.538 0.547 2,468,573 0.5441 2.26%
2007-02-16 0 3.100 3.100 3.200 3.080 3.150 265,000 828,850 3.1277 0.530 0.530 0.547 0.527 0.538 1,550,170 0.5347 0.00%
2007-02-15 0 3.100 3.050 3.150 3.100 3.260 746,199 2,376,253 3.1845 0.530 0.521 0.538 0.530 0.557 4,365,039 0.5444 -1.59%
2007-02-14 0 3.150 3.050 3.150 2.920 3.150 1,079,200 3,263,950 3.0244 0.538 0.521 0.538 0.499 0.538 6,312,995 0.5170 6.78%
2007-02-13 0 2.950 2.950 2.980 2.900 2.950 191,800 563,446 2.9377 0.504 0.504 0.509 0.496 0.504 1,121,972 0.5022 0.00%
2007-02-12 0 2.950 2.950 3.100 2.940 3.000 470,000 1,395,570 2.9693 0.504 0.504 0.530 0.503 0.513 2,749,358 0.5076 0.68%
2007-02-09 0 2.930 2.900 2.930 2.900 2.950 428,000 1,245,140 2.9092 0.501 0.496 0.501 0.496 0.504 2,503,671 0.4973 0.00%
2007-02-08 0 2.930 2.910 2.930 2.920 2.980 187,421 548,744 2.9279 0.501 0.497 0.501 0.499 0.509 1,096,356 0.5005 -1.01%
2007-02-07 0 2.960 2.940 2.960 2.940 2.960 121,237 357,643 2.9499 0.506 0.503 0.506 0.503 0.506 709,200 0.5043 1.37%
2007-02-06 0 2.920 2.900 2.920 2.880 2.920 590,000 1,710,400 2.8990 0.499 0.496 0.499 0.492 0.499 3,451,322 0.4956 1.39%
2007-02-05 0 2.880 2.860 2.890 2.810 2.880 46,000 131,910 2.8676 0.492 0.489 0.494 0.480 0.492 269,086 0.4902 1.05%
2007-02-02 0 2.850 2.850 2.900 2.850 2.860 42,000 119,800 2.8524 0.487 0.487 0.496 0.487 0.489 245,687 0.4876 0.00%
2007-02-01 0 2.850 2.850 2.890 - - 0 0 - 0.487 0.487 0.494 - - 0 - 0.00%
2007-01-31 0 2.850 2.850 2.880 2.820 2.880 217,000 614,210 2.8305 0.487 0.487 0.492 0.482 0.492 1,269,385 0.4839 -1.04%
2007-01-30 0 2.880 2.880 2.900 2.870 2.900 242,000 698,250 2.8853 0.492 0.492 0.496 0.491 0.496 1,415,627 0.4932 0.00%
2007-01-29 0 2.880 2.880 2.890 2.840 2.880 316,000 899,510 2.8466 0.492 0.492 0.494 0.485 0.492 1,848,505 0.4866 0.00%
2007-01-26 0 2.880 2.880 2.890 2.800 2.890 329,000 938,080 2.8513 0.492 0.492 0.494 0.479 0.494 1,924,551 0.4874 0.00%
2007-01-25 0 2.880 2.880 2.900 2.860 2.950 402,000 1,164,070 2.8957 0.492 0.492 0.496 0.489 0.504 2,351,579 0.4950 1.77%
2007-01-24 0 2.830 2.830 2.850 2.830 2.850 173,000 490,650 2.8361 0.484 0.484 0.487 0.484 0.487 1,011,998 0.4848 -0.70%
2007-01-23 0 2.850 2.850 2.900 2.850 2.890 131,000 376,190 2.8717 0.487 0.487 0.496 0.487 0.494 766,311 0.4909 -1.38%
2007-01-22 0 2.890 2.860 2.890 2.850 2.930 313,000 906,350 2.8957 0.494 0.489 0.494 0.487 0.501 1,830,956 0.4950 2.48%
2007-01-19 0 2.820 2.820 2.840 2.780 2.850 186,000 525,880 2.8273 0.482 0.482 0.485 0.475 0.487 1,088,044 0.4833 0.36%
2007-01-18 0 2.810 2.810 2.870 2.800 2.810 218,000 611,030 2.8029 0.480 0.480 0.491 0.479 0.480 1,275,234 0.4792 -0.71%
2007-01-17 0 2.830 2.830 2.850 2.820 2.850 113,000 320,050 2.8323 0.484 0.484 0.487 0.482 0.487 661,016 0.4842 0.00%
2007-01-16 0 2.830 2.830 2.880 2.820 2.840 116,000 327,680 2.8248 0.484 0.484 0.492 0.482 0.485 678,565 0.4829 -0.35%
2007-01-15 0 2.840 2.840 2.890 2.790 2.850 225,000 640,100 2.8449 0.485 0.485 0.494 0.477 0.487 1,316,182 0.4863 1.43%
2007-01-12 0 2.800 2.800 2.850 2.800 2.810 258,000 723,400 2.8039 0.479 0.479 0.487 0.479 0.480 1,509,222 0.4793 -0.71%
2007-01-11 0 2.820 2.820 2.850 2.810 2.850 190,000 536,310 2.8227 0.482 0.482 0.487 0.480 0.487 1,111,443 0.4825 1.44%
2007-01-10 0 2.780 2.780 2.830 2.780 2.780 146,000 405,880 2.7800 0.475 0.475 0.484 0.475 0.475 854,056 0.4752 -2.46%
2007-01-09 0 2.850 2.820 2.850 2.780 2.850 132,527 370,909 2.7987 0.487 0.482 0.487 0.475 0.487 775,243 0.4784 1.42%
2007-01-08 0 2.810 2.810 2.830 2.800 2.850 96,000 271,680 2.8300 0.480 0.480 0.484 0.479 0.487 561,571 0.4838 -1.40%
2007-01-05 0 2.850 2.830 2.850 2.850 2.850 10,000 28,500 2.8500 0.487 0.484 0.487 0.487 0.487 58,497 0.4872 -1.04%
2007-01-04 0 2.880 2.850 2.920 2.850 2.950 350,000 1,016,840 2.9053 0.492 0.487 0.499 0.487 0.504 2,047,395 0.4967 -2.37%
2007-01-03 0 2.950 2.950 3.000 2.810 2.950 25,799,000 67,792,950 2.6277 0.504 0.504 0.513 0.480 0.504 150,916,375 0.4492 3.15%
2007-01-02 0 2.860 2.860 2.880 2.850 2.900 506,000 1,459,670 2.8847 0.489 0.489 0.492 0.487 0.496 2,959,947 0.4931 -0.35%
2006-12-29 0 2.870 2.830 2.870 2.810 2.900 509,000 1,468,010 2.8841 0.491 0.484 0.491 0.480 0.496 2,977,497 0.4930 0.70%
2006-12-28 0 2.850 2.810 2.850 2.850 2.850 50,000 142,500 2.8500 0.487 0.480 0.487 0.487 0.487 292,485 0.4872 -1.72%
2006-12-27 0 2.900 2.800 2.900 2.750 2.900 260,000 742,040 2.8540 0.496 0.479 0.496 0.470 0.496 1,520,922 0.4879 1.75%
2006-12-22 0 2.850 2.850 2.880 2.850 2.890 81,000 231,610 2.8594 0.487 0.487 0.492 0.487 0.494 473,826 0.4888 -2.40%
2006-12-21 0 2.920 2.860 2.920 2.860 2.920 31,200 89,512 2.8690 0.499 0.489 0.499 0.489 0.499 182,511 0.4904 0.69%
2006-12-20 0 2.900 2.850 2.930 2.830 2.900 413,000 1,180,320 2.8579 0.496 0.487 0.501 0.484 0.496 2,415,926 0.4886 1.75%
2006-12-19 0 2.850 2.850 2.890 2.850 2.860 96,000 274,020 2.8544 0.487 0.487 0.494 0.487 0.489 561,571 0.4880 -1.04%
2006-12-18 0 2.880 2.850 2.890 2.840 2.880 355,000 1,017,170 2.8653 0.492 0.487 0.494 0.485 0.492 2,076,643 0.4898 1.05%
2006-12-15 0 2.850 2.770 2.900 2.850 2.930 36,000 103,080 2.8633 0.487 0.474 0.496 0.487 0.501 210,589 0.4895 -2.40%
2006-12-14 0 2.920 2.870 2.920 2.960 2.960 1,000 2,960 2.9600 0.499 0.491 0.499 0.506 0.506 5,850 0.5060 -0.34%
2006-12-13 0 2.930 2.820 2.940 2.890 2.950 153,000 446,950 2.9212 0.501 0.482 0.503 0.494 0.504 895,004 0.4994 0.00%
2006-12-12 0 2.930 2.890 2.950 2.880 2.940 143,000 415,100 2.9028 0.501 0.494 0.504 0.492 0.503 836,507 0.4962 1.03%
2006-12-11 0 2.900 2.900 2.940 2.900 3.000 421,000 1,227,700 2.9162 0.496 0.496 0.503 0.496 0.513 2,462,723 0.4985 -1.69%
2006-12-08 0 2.950 2.880 2.950 2.900 2.990 327,000 951,640 2.9102 0.504 0.492 0.504 0.496 0.511 1,912,851 0.4975 0.34%
2006-12-07 0 2.940 2.900 2.940 2.900 2.990 473,000 1,372,430 2.9015 0.503 0.496 0.503 0.496 0.511 2,766,907 0.4960 0.00%
2006-12-06 0 2.940 2.910 2.940 2.890 2.940 657,000 1,911,100 2.9088 0.503 0.497 0.503 0.494 0.503 3,843,252 0.4973 1.38%
2006-12-05 0 2.900 2.860 2.900 2.860 2.990 882,000 2,567,360 2.9108 0.496 0.489 0.496 0.489 0.511 5,159,434 0.4976 -1.02%
2006-12-04 0 2.930 2.930 2.960 2.920 3.000 232,000 683,010 2.9440 0.501 0.501 0.506 0.499 0.513 1,357,130 0.5033 -0.68%
2006-12-01 0 2.950 2.920 2.960 2.920 2.970 726,000 2,144,910 2.9544 0.504 0.499 0.506 0.499 0.508 4,246,881 0.5051 -0.34%
2006-11-30 0 2.960 2.960 2.970 2.920 3.080 424,000 1,263,030 2.9788 0.506 0.506 0.508 0.499 0.527 2,480,272 0.5092 -0.34%
2006-11-29 0 2.970 2.900 2.970 2.900 2.990 551,000 1,624,220 2.9478 0.508 0.496 0.508 0.496 0.511 3,223,184 0.5039 2.41%
2006-11-28 0 2.900 2.860 2.900 2.820 2.960 271,000 778,330 2.8721 0.496 0.489 0.496 0.482 0.506 1,585,268 0.4910 -2.03%
2006-11-27 0 2.960 2.960 2.970 2.910 3.090 861,843 2,559,662 2.9700 0.506 0.506 0.508 0.497 0.528 5,041,522 0.5077 -3.90%
2006-11-24 0 3.080 3.070 3.080 2.990 3.100 1,841,128 5,621,766 3.0534 0.527 0.525 0.527 0.511 0.530 10,770,044 0.5220 1.99%
2006-11-23 0 3.020 3.020 3.030 2.830 3.050 1,998,000 5,892,900 2.9494 0.516 0.516 0.518 0.484 0.521 11,687,698 0.5042 7.09%
2006-11-22 0 2.820 2.810 2.820 2.680 2.830 1,494,527 4,139,211 2.7696 0.482 0.480 0.482 0.458 0.484 8,742,533 0.4735 3.30%
2006-11-21 0 2.730 2.670 2.730 2.650 2.750 287,000 770,530 2.6848 0.467 0.456 0.467 0.453 0.470 1,678,864 0.4590 1.11%
2006-11-20 0 2.700 2.690 2.700 2.660 2.750 849,000 2,303,530 2.7132 0.462 0.460 0.462 0.455 0.470 4,966,394 0.4638 0.00%
2006-11-17 0 2.700 2.600 2.700 2.560 2.750 1,691,000 4,404,560 2.6047 0.462 0.444 0.462 0.438 0.470 9,891,840 0.4453 3.85%
2006-11-16 0 2.600 2.580 2.600 2.540 2.640 184,000 474,890 2.5809 0.444 0.441 0.444 0.434 0.451 1,076,345 0.4412 -1.52%
2006-11-15 0 2.640 2.580 2.640 2.560 2.640 379,000 982,380 2.5920 0.451 0.441 0.451 0.438 0.451 2,217,036 0.4431 2.33%
2006-11-14 0 2.580 2.530 2.580 2.530 2.610 289,000 743,390 2.5723 0.441 0.433 0.441 0.433 0.446 1,690,563 0.4397 -0.39%
2006-11-13 0 2.590 2.580 2.590 2.570 2.590 100,000 257,580 2.5758 0.443 0.441 0.443 0.439 0.443 584,970 0.4403 -1.15%
2006-11-10 0 2.620 2.610 2.620 2.600 2.620 214,000 557,940 2.6072 0.448 0.446 0.448 0.444 0.448 1,251,836 0.4457 0.77%
2006-11-09 0 2.600 2.580 2.600 2.560 2.640 322,840 838,714 2.5979 0.444 0.441 0.444 0.438 0.451 1,888,517 0.4441 -0.38%
2006-11-08 0 2.610 2.580 2.610 2.590 2.610 18,000 46,640 2.5911 0.446 0.441 0.446 0.443 0.446 105,295 0.4429 -0.76%
2006-11-07 0 2.630 2.560 2.630 2.560 2.670 504,000 1,313,200 2.6056 0.450 0.438 0.450 0.438 0.456 2,948,248 0.4454 -1.50%
2006-11-06 0 2.670 2.600 2.670 2.610 2.680 272,000 717,990 2.6397 0.456 0.444 0.456 0.446 0.458 1,591,118 0.4512 -0.74%
2006-11-03 0 2.690 2.680 2.690 2.580 2.720 870,000 2,330,700 2.6790 0.460 0.458 0.460 0.441 0.465 5,089,238 0.4580 0.00%
2006-11-02 0 2.690 2.650 2.690 2.520 2.730 633,000 1,670,320 2.6387 0.460 0.453 0.460 0.431 0.467 3,702,859 0.4511 0.00%
2006-11-01 0 2.690 2.680 2.690 2.600 2.790 688,000 1,821,480 2.6475 0.460 0.458 0.460 0.444 0.477 4,024,593 0.4526 3.07%
2006-10-31 0 2.610 2.600 2.610 2.570 2.610 335,000 866,330 2.5861 0.446 0.444 0.446 0.439 0.446 1,959,649 0.4421 0.77%
2006-10-27 0 2.590 2.560 2.590 2.560 2.720 555,000 1,455,490 2.6225 0.443 0.438 0.443 0.438 0.465 3,246,583 0.4483 -1.15%
2006-10-26 1 - - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2006-10-25 0 2.620 2.590 2.620 2.620 2.620 10,000 26,200 2.6200 0.448 0.443 0.448 0.448 0.448 58,497 0.4479 -0.38%
2006-10-24 0 2.630 2.630 2.640 2.600 2.630 383,524 1,003,346 2.6161 0.450 0.450 0.451 0.444 0.450 2,243,500 0.4472 1.15%
2006-10-23 0 2.600 2.590 2.600 2.560 2.630 549,000 1,423,310 2.5926 0.444 0.443 0.444 0.438 0.450 3,211,485 0.4432 2.36%
2006-10-20 0 2.540 2.520 2.540 2.470 2.540 539,000 1,350,300 2.5052 0.434 0.431 0.434 0.422 0.434 3,152,988 0.4283 2.83%
2006-10-19 0 2.470 2.470 2.480 2.450 2.490 258,000 637,680 2.4716 0.422 0.422 0.424 0.419 0.426 1,509,222 0.4225 0.82%
2006-10-18 0 2.450 2.450 2.480 2.420 2.450 80,000 194,740 2.4343 0.419 0.419 0.424 0.414 0.419 467,976 0.4161 1.24%
2006-10-17 0 2.420 2.420 2.430 2.420 2.450 76,000 184,920 2.4332 0.414 0.414 0.415 0.414 0.419 444,577 0.4159 -1.22%
2006-10-16 0 2.450 2.410 2.450 2.340 2.450 163,000 392,420 2.4075 0.419 0.412 0.419 0.400 0.419 953,501 0.4116 2.94%
2006-10-13 0 2.380 2.380 2.390 2.260 2.480 345,000 824,370 2.3895 0.407 0.407 0.409 0.386 0.424 2,018,146 0.4085 0.85%
2006-10-12 0 2.360 2.360 2.390 2.320 2.380 329,000 773,240 2.3503 0.403 0.403 0.409 0.397 0.407 1,924,551 0.4018 -0.84%
2006-10-11 0 2.380 2.370 2.380 2.380 2.420 405,000 966,830 2.3872 0.407 0.405 0.407 0.407 0.414 2,369,128 0.4081 -3.25%
2006-10-10 0 2.460 2.450 2.460 2.460 2.460 14,000 34,440 2.4600 0.421 0.419 0.421 0.421 0.421 81,896 0.4205 0.00%
2006-10-09 0 2.460 2.460 2.500 2.450 2.520 259,000 645,450 2.4921 0.421 0.421 0.427 0.419 0.431 1,515,072 0.4260 -0.40%
2006-10-06 0 2.510 2.510 2.540 2.500 2.550 277,000 696,480 2.5144 0.422 0.422 0.427 0.421 0.429 1,646,607 0.4230 0.00%
2006-10-05 0 2.510 2.500 2.530 2.500 2.530 261,000 658,640 2.5235 0.422 0.421 0.426 0.421 0.426 1,551,496 0.4245 0.40%
2006-10-04 0 2.500 2.490 2.510 2.460 2.500 378,000 940,160 2.4872 0.421 0.419 0.422 0.414 0.421 2,246,995 0.4184 1.21%
2006-10-03 0 2.470 2.470 2.490 2.470 2.500 433,000 1,074,880 2.4824 0.416 0.416 0.419 0.416 0.421 2,573,938 0.4176 -1.20%
2006-09-29 0 2.500 2.500 2.530 2.500 2.530 252,000 632,280 2.5090 0.421 0.421 0.426 0.421 0.426 1,497,997 0.4221 -1.19%
2006-09-28 0 2.530 2.530 2.540 2.530 2.570 675,000 1,721,980 2.5511 0.426 0.426 0.427 0.426 0.432 4,012,491 0.4292 0.40%
2006-09-27 0 2.520 2.520 2.540 2.520 2.550 677,000 1,710,170 2.5261 0.424 0.424 0.427 0.424 0.429 4,024,380 0.4250 -1.18%
2006-09-26 0 2.550 2.530 2.550 2.480 2.620 1,243,000 3,156,600 2.5395 0.429 0.426 0.429 0.417 0.441 7,388,927 0.4272 -2.67%
2006-09-25 0 2.620 2.620 2.630 2.540 2.640 1,729,510 4,461,070 2.5794 0.441 0.441 0.442 0.427 0.444 10,280,952 0.4339 -1.87%
2006-09-22 0 2.670 2.670 2.680 2.650 2.800 2,362,527 6,416,257 2.7158 0.449 0.449 0.451 0.446 0.471 14,043,878 0.4569 -9.49%
2006-09-21 0 2.950 2.910 2.950 2.900 3.050 994,000 2,958,890 2.9768 0.496 0.490 0.496 0.488 0.513 5,908,764 0.5008 -1.67%
2006-09-20 0 3.000 2.950 3.000 2.920 3.000 231,211 680,009 2.9411 0.505 0.496 0.505 0.491 0.505 1,374,418 0.4948 2.04%
2006-09-19 0 2.940 2.940 2.960 2.940 3.040 270,333 805,512 2.9797 0.495 0.495 0.498 0.495 0.511 1,606,976 0.5013 -3.29%
2006-09-18 0 3.040 3.040 3.050 3.030 3.060 408,000 1,241,940 3.0440 0.511 0.511 0.513 0.510 0.515 2,425,328 0.5121 -0.33%
2006-09-15 0 3.050 3.040 3.050 3.020 3.050 296,405 899,085 3.0333 0.513 0.511 0.513 0.508 0.513 1,761,959 0.5103 0.00%
2006-09-14 0 3.050 3.030 3.090 3.050 3.130 453,000 1,397,510 3.0850 0.513 0.510 0.520 0.513 0.527 2,692,827 0.5190 -1.29%
2006-09-13 0 3.090 3.090 3.100 2.900 3.100 801,000 2,420,880 3.0223 0.520 0.520 0.521 0.488 0.521 4,761,489 0.5084 6.19%
2006-09-12 0 2.910 2.910 2.920 2.880 2.930 245,000 712,340 2.9075 0.490 0.490 0.491 0.484 0.493 1,456,385 0.4891 0.00%
2006-09-11 0 2.910 2.910 2.930 2.900 2.950 237,000 693,010 2.9241 0.490 0.490 0.493 0.488 0.496 1,408,830 0.4919 1.39%
2006-09-08 0 2.870 2.870 2.900 2.870 2.900 91,000 261,890 2.8779 0.483 0.483 0.488 0.483 0.488 540,943 0.4841 -1.03%
2006-09-07 0 2.900 2.900 2.920 2.880 2.920 227,000 658,270 2.8999 0.488 0.488 0.491 0.484 0.491 1,349,386 0.4878 0.69%
2006-09-06 0 2.880 2.880 2.920 2.870 2.900 153,000 439,940 2.8754 0.484 0.484 0.491 0.483 0.488 909,498 0.4837 -0.69%
2006-09-05 0 2.900 2.900 2.920 2.900 2.940 480,000 1,405,840 2.9288 0.488 0.488 0.491 0.488 0.495 2,853,327 0.4927 -1.69%
2006-09-04 0 2.950 2.930 2.950 2.820 2.950 809,200 2,345,052 2.8980 0.496 0.493 0.496 0.474 0.496 4,810,233 0.4875 4.61%
2006-09-01 0 2.820 2.800 2.820 2.790 2.820 192,333 540,082 2.8081 0.474 0.471 0.474 0.469 0.474 1,143,310 0.4724 1.44%
2006-08-31 0 2.780 2.770 2.790 2.770 2.780 308,334 857,095 2.7798 0.468 0.466 0.469 0.466 0.468 1,832,870 0.4676 -0.36%
2006-08-30 0 2.790 2.790 2.800 2.780 2.790 54,000 150,320 2.7837 0.469 0.469 0.471 0.468 0.469 320,999 0.4683 0.00%
2006-08-29 0 2.790 2.780 2.790 2.760 2.810 341,000 950,310 2.7868 0.469 0.468 0.469 0.464 0.473 2,027,051 0.4688 -0.36%
2006-08-28 0 2.800 2.780 2.800 2.770 2.800 106,000 294,350 2.7769 0.471 0.468 0.471 0.466 0.471 630,110 0.4671 -0.36%
2006-08-25 0 2.810 2.780 2.810 2.770 2.850 164,114 460,121 2.8037 0.473 0.468 0.473 0.466 0.479 975,564 0.4716 -1.40%
2006-08-24 0 2.850 2.800 2.850 2.800 2.850 132,000 374,420 2.8365 0.479 0.471 0.479 0.471 0.479 784,665 0.4772 -0.70%
2006-08-23 0 2.870 2.840 2.870 2.830 2.880 856,000 2,434,920 2.8445 0.483 0.478 0.483 0.476 0.484 5,088,433 0.4785 0.00%
2006-08-22 0 2.870 2.850 2.870 2.830 2.870 349,000 993,200 2.8458 0.483 0.479 0.483 0.476 0.483 2,074,606 0.4787 1.41%
2006-08-21 0 2.830 2.790 2.830 2.790 2.880 514,000 1,460,790 2.8420 0.476 0.469 0.476 0.469 0.484 3,055,437 0.4781 0.00%
2006-08-18 0 2.830 2.830 2.890 2.730 2.830 1,244,000 3,477,790 2.7957 0.476 0.476 0.486 0.459 0.476 7,394,872 0.4703 2.91%
2006-08-17 0 2.750 2.740 2.760 2.740 2.780 712,000 1,966,200 2.7615 0.463 0.461 0.464 0.461 0.468 4,232,435 0.4646 -1.43%
2006-08-16 0 2.790 2.780 2.800 2.750 2.800 445,000 1,238,260 2.7826 0.469 0.468 0.471 0.463 0.471 2,645,272 0.4681 0.36%
2006-08-15 0 2.780 2.770 2.790 2.780 2.780 20,000 55,600 2.7800 0.468 0.466 0.469 0.468 0.468 118,889 0.4677 -0.71%
2006-08-14 0 2.800 2.770 2.800 2.730 2.800 132,000 365,340 2.7677 0.471 0.466 0.471 0.459 0.471 784,665 0.4656 0.36%
2006-08-11 0 2.790 2.770 2.790 2.750 2.790 173,000 477,640 2.7609 0.469 0.466 0.469 0.463 0.469 1,028,386 0.4645 -0.36%
2006-08-10 0 2.800 2.760 2.800 2.760 2.800 254,400 709,478 2.7888 0.471 0.464 0.471 0.464 0.471 1,512,263 0.4691 0.00%
2006-08-09 0 2.800 2.780 2.800 2.780 2.800 129,000 360,060 2.7912 0.471 0.468 0.471 0.468 0.471 766,832 0.4695 1.08%
2006-08-08 0 2.770 2.760 2.780 2.720 2.800 210,000 580,430 2.7640 0.466 0.464 0.468 0.458 0.471 1,248,330 0.4650 -1.07%
2006-08-07 0 2.800 2.800 2.840 2.800 2.810 100,000 280,300 2.8030 0.471 0.471 0.478 0.471 0.473 594,443 0.4715 -1.06%
2006-08-04 0 2.830 2.800 2.840 2.800 2.900 250,128 717,286 2.8677 0.476 0.471 0.478 0.471 0.488 1,486,869 0.4824 -0.70%
2006-08-03 0 2.850 2.820 2.880 2.800 2.850 112,000 316,500 2.8259 0.479 0.474 0.484 0.471 0.479 665,776 0.4754 1.79%
2006-08-02 0 2.800 2.780 2.800 2.800 2.800 104,000 291,200 2.8000 0.471 0.468 0.471 0.471 0.471 618,221 0.4710 0.00%
2006-08-01 0 2.800 2.800 2.850 2.800 2.800 22,000 61,300 2.7864 0.471 0.471 0.479 0.471 0.471 130,777 0.4687 0.00%
2006-07-31 0 2.800 2.800 2.850 2.750 2.820 305,616 854,552 2.7962 0.471 0.471 0.479 0.463 0.474 1,816,713 0.4704 -2.44%
2006-07-28 0 2.870 2.820 2.870 2.800 2.870 166,600 473,022 2.8393 0.483 0.474 0.483 0.471 0.483 990,342 0.4776 0.00%
2006-07-27 0 2.870 2.850 2.870 2.870 2.950 93,000 270,300 2.9065 0.483 0.479 0.483 0.483 0.496 552,832 0.4889 -1.03%
2006-07-26 0 2.900 2.900 2.950 2.860 2.900 13,000 37,380 2.8754 0.488 0.488 0.496 0.481 0.488 77,278 0.4837 0.00%
2006-07-25 0 2.900 2.900 2.940 2.870 2.930 157,000 455,870 2.9036 0.488 0.488 0.495 0.483 0.493 933,276 0.4885 1.05%
2006-07-24 0 2.870 2.870 2.900 2.850 2.950 21,000 60,350 2.8738 0.483 0.483 0.488 0.479 0.496 124,833 0.4834 -2.71%
2006-07-21 0 2.950 2.950 3.000 2.850 2.950 47,800 140,710 2.9437 0.496 0.496 0.505 0.479 0.496 284,144 0.4952 0.85%
2006-07-20 0 2.925 2.925 2.950 2.900 3.000 293,400 869,280 2.9628 0.492 0.492 0.496 0.488 0.505 1,744,096 0.4984 1.74%
2006-07-19 0 2.875 2.875 2.900 2.875 2.875 55,000 158,125 2.8750 0.484 0.484 0.488 0.484 0.484 326,944 0.4836 0.88%
2006-07-18 0 2.850 2.825 2.875 2.850 2.875 82,000 234,850 2.8640 0.479 0.475 0.484 0.479 0.484 487,443 0.4818 0.88%
2006-07-17 0 2.825 2.825 2.850 2.800 2.875 343,000 965,550 2.8150 0.475 0.475 0.479 0.471 0.484 2,038,940 0.4736 0.00%
2006-07-14 0 2.825 2.800 2.900 2.775 2.825 83,000 232,500 2.8012 0.475 0.471 0.488 0.467 0.475 493,388 0.4712 0.00%
2006-07-13 0 2.825 2.800 2.825 2.800 2.875 282,000 805,025 2.8547 0.475 0.471 0.475 0.471 0.484 1,676,329 0.4802 -1.74%
2006-07-12 0 2.875 2.875 2.900 2.875 2.900 53,000 152,700 2.8811 0.484 0.484 0.488 0.484 0.488 315,055 0.4847 -0.86%
2006-07-11 0 2.900 2.875 2.900 2.875 2.925 249,000 722,725 2.9025 0.488 0.484 0.488 0.484 0.492 1,480,163 0.4883 0.00%
2006-07-10 0 2.900 2.900 2.975 2.875 2.950 482,000 1,398,150 2.9007 0.488 0.488 0.500 0.484 0.496 2,865,216 0.4880 0.87%
2006-07-07 0 2.875 2.850 2.900 2.800 2.975 427,000 1,247,800 2.9222 0.484 0.479 0.488 0.471 0.500 2,538,272 0.4916 -3.36%
2006-07-06 0 2.975 2.975 3.000 2.925 3.000 134,000 398,650 2.9750 0.500 0.500 0.505 0.492 0.505 796,554 0.5005 -0.83%
2006-07-05 0 3.000 2.950 3.000 2.950 3.000 166,000 493,425 2.9724 0.505 0.496 0.505 0.496 0.505 986,775 0.5000 1.69%
2006-07-04 0 2.950 2.950 2.975 2.925 3.000 388,000 1,146,925 2.9560 0.496 0.496 0.500 0.492 0.505 2,306,439 0.4973 -3.28%
2006-07-03 0 3.050 3.025 3.050 3.050 3.100 108,000 329,900 3.0546 0.513 0.509 0.513 0.513 0.521 641,999 0.5139 0.00%
2006-06-30 0 3.050 3.025 3.075 3.025 3.075 460,000 1,400,225 3.0440 0.513 0.509 0.517 0.509 0.517 2,734,438 0.5121 0.83%
2006-06-29 0 3.025 3.025 3.050 3.025 3.100 743,000 2,295,200 3.0891 0.509 0.509 0.513 0.509 0.521 4,416,712 0.5197 -0.82%
2006-06-28 0 3.050 3.025 3.050 3.050 3.075 147,000 448,850 3.0534 0.513 0.509 0.513 0.513 0.517 873,831 0.5137 0.83%
2006-06-27 0 3.025 3.000 3.025 3.000 3.025 289,000 867,150 3.0005 0.509 0.505 0.509 0.505 0.509 1,717,940 0.5048 0.00%
2006-06-26 0 3.025 3.025 3.075 3.000 3.075 116,000 353,200 3.0448 0.509 0.509 0.517 0.505 0.517 689,554 0.5122 -3.20%
2006-06-23 0 3.125 3.075 3.125 3.075 3.125 498,000 1,546,575 3.1056 0.526 0.517 0.526 0.517 0.526 2,960,326 0.5224 1.63%
2006-06-22 0 3.075 3.075 3.125 3.000 3.100 847,000 2,605,275 3.0759 0.517 0.517 0.526 0.505 0.521 5,034,933 0.5174 -0.81%
2006-06-21 0 3.100 3.075 3.100 2.925 3.100 865,000 2,607,575 3.0145 0.521 0.517 0.521 0.492 0.521 5,141,932 0.5071 4.20%
2006-06-20 0 2.975 2.950 2.975 2.925 2.975 460,000 1,359,000 2.9543 0.500 0.496 0.500 0.492 0.500 2,734,438 0.4970 0.85%
2006-06-19 0 2.950 2.925 2.975 2.950 3.050 236,000 701,500 2.9725 0.496 0.492 0.500 0.496 0.513 1,402,886 0.5000 -2.48%
2006-06-16 0 3.025 3.025 3.050 3.025 3.125 1,595,000 4,883,100 3.0615 0.509 0.509 0.513 0.509 0.526 9,481,367 0.5150 0.83%
2006-06-15 0 3.000 3.000 3.025 2.900 3.025 2,995,296 8,924,429 2.9795 0.505 0.505 0.509 0.488 0.509 17,805,329 0.5012 11.11%
2006-06-14 0 2.700 2.700 2.750 2.625 2.700 374,000 995,150 2.6608 0.454 0.454 0.463 0.442 0.454 2,223,217 0.4476 1.89%
2006-06-13 0 2.650 2.650 2.675 2.625 2.775 277,000 742,800 2.6816 0.446 0.446 0.450 0.442 0.467 1,646,607 0.4511 -4.50%
2006-06-12 0 2.775 2.725 2.775 2.625 2.800 270,000 730,300 2.7048 0.467 0.458 0.467 0.442 0.471 1,604,996 0.4550 2.78%
2006-06-09 0 2.700 2.650 2.700 2.575 2.700 275,169 727,681 2.6445 0.454 0.446 0.454 0.433 0.454 1,635,723 0.4449 4.85%
2006-06-08 0 2.575 2.575 2.625 2.575 2.650 343,000 891,225 2.5983 0.433 0.433 0.442 0.433 0.446 2,038,940 0.4371 -4.63%
2006-06-07 0 2.700 2.625 2.700 2.650 2.700 165,000 440,650 2.6706 0.454 0.442 0.454 0.446 0.454 980,831 0.4493 0.93%
2006-06-06 0 2.675 2.675 2.700 2.675 2.675 43,000 115,025 2.6750 0.450 0.450 0.454 0.450 0.450 255,611 0.4500 -1.83%
2006-06-05 0 2.725 2.700 2.725 2.700 2.725 181,000 490,975 2.7126 0.458 0.454 0.458 0.454 0.458 1,075,942 0.4563 1.87%
2006-06-02 0 2.675 2.650 2.675 2.600 2.675 366,000 961,100 2.6260 0.450 0.446 0.450 0.437 0.450 2,175,662 0.4418 1.90%
2006-06-01 0 2.625 2.625 2.650 2.625 2.675 140,000 369,650 2.6404 0.442 0.442 0.446 0.442 0.450 832,220 0.4442 -0.94%
2006-05-30 0 2.650 2.625 2.675 2.600 2.675 386,000 1,019,000 2.6399 0.446 0.442 0.450 0.437 0.450 2,294,550 0.4441 -2.75%
2006-05-29 0 2.725 2.650 2.725 2.650 2.725 44,200 118,665 2.6847 0.458 0.446 0.458 0.446 0.458 262,744 0.4516 1.87%
2006-05-26 0 2.675 2.625 2.675 2.650 2.675 135,000 360,075 2.6672 0.450 0.442 0.450 0.446 0.450 802,498 0.4487 1.90%
2006-05-25 0 2.625 2.600 2.650 2.600 2.625 165,000 432,500 2.6212 0.442 0.437 0.446 0.437 0.442 980,831 0.4410 -0.94%
2006-05-24 0 2.650 2.625 2.650 2.600 2.675 392,000 1,027,650 2.6216 0.446 0.442 0.446 0.437 0.450 2,330,217 0.4410 -0.93%
2006-05-23 0 2.675 2.650 2.675 2.625 2.700 331,000 879,550 2.6573 0.450 0.446 0.450 0.442 0.454 1,967,607 0.4470 2.10%
2006-05-22 0 2.700 2.700 2.725 2.700 2.950 259,000 711,300 2.7463 0.441 0.441 0.445 0.441 0.482 1,586,618 0.4483 -6.90%
2006-05-19 0 2.900 2.875 2.900 2.850 2.900 498,000 1,438,225 2.8880 0.473 0.469 0.473 0.465 0.473 3,050,718 0.4714 1.75%
2006-05-18 0 2.850 2.850 2.875 2.800 2.875 436,000 1,240,100 2.8443 0.465 0.465 0.469 0.457 0.469 2,670,910 0.4643 -1.72%
2006-05-17 0 2.900 2.900 2.925 2.800 2.900 719,000 2,054,100 2.8569 0.473 0.473 0.477 0.457 0.473 4,404,551 0.4664 5.45%
2006-05-16 0 2.750 2.750 2.800 2.700 2.800 1,061,800 2,918,650 2.7488 0.449 0.449 0.457 0.441 0.457 6,504,523 0.4487 -2.65%
2006-05-15 0 2.825 2.825 2.850 2.800 2.900 550,000 1,551,450 2.8208 0.461 0.461 0.465 0.457 0.473 3,369,267 0.4605 -3.42%
2006-05-12 0 2.925 2.900 2.925 2.900 2.975 698,000 2,046,425 2.9318 0.477 0.473 0.477 0.473 0.486 4,275,906 0.4786 -1.68%
2006-05-11 0 2.975 2.950 2.975 2.950 2.975 661,000 1,962,725 2.9693 0.486 0.482 0.486 0.482 0.486 4,049,246 0.4847 0.85%
2006-05-10 0 2.950 2.925 2.950 2.925 3.000 571,800 1,682,255 2.9420 0.482 0.477 0.482 0.477 0.490 3,502,812 0.4803 -1.67%
2006-05-09 0 3.000 3.000 3.025 2.975 3.100 993,152 2,999,877 3.0206 0.490 0.490 0.494 0.486 0.506 6,083,989 0.4931 -3.23%
2006-05-08 0 3.100 3.075 3.100 3.075 3.200 1,121,000 3,470,050 3.0955 0.506 0.502 0.506 0.502 0.522 6,867,179 0.5053 0.00%
2006-05-04 0 3.100 3.075 3.100 3.075 3.125 1,428,000 4,424,925 3.0987 0.506 0.502 0.506 0.502 0.510 8,747,842 0.5058 0.00%
2006-05-03 0 3.100 3.075 3.100 3.050 3.150 1,203,000 3,717,700 3.0904 0.506 0.502 0.506 0.498 0.514 7,369,506 0.5045 0.81%
2006-05-02 0 3.075 3.050 3.075 3.025 3.200 1,668,000 5,190,850 3.1120 0.502 0.498 0.502 0.494 0.522 10,218,068 0.5080 -0.81%
2006-04-28 0 3.100 3.075 3.100 2.775 3.125 2,483,000 7,462,775 3.0055 0.506 0.502 0.506 0.453 0.510 15,210,709 0.4906 5.08%
2006-04-27 0 2.950 2.925 2.950 2.800 3.000 3,032,000 8,863,375 2.9233 0.482 0.477 0.482 0.457 0.490 18,573,850 0.4772 9.26%
2006-04-26 0 2.700 2.675 2.725 2.500 2.725 2,217,000 5,849,350 2.6384 0.441 0.437 0.445 0.408 0.445 13,581,209 0.4307 8.00%
2006-04-25 0 2.500 2.475 2.500 2.450 2.700 12,605,334 32,601,818 2.5864 0.408 0.404 0.408 0.400 0.441 77,219,519 0.4222 -7.41%
2006-04-24 0 2.700 2.700 2.725 2.700 2.900 1,040,000 2,851,325 2.7417 0.441 0.441 0.445 0.441 0.473 6,370,978 0.4475 -3.57%
2006-04-21 0 2.800 2.800 2.825 2.600 2.900 2,136,000 6,020,725 2.8187 0.457 0.457 0.461 0.424 0.473 13,085,008 0.4601 2.75%
2006-04-20 0 2.725 2.725 2.750 2.500 2.950 2,462,200 6,792,530 2.7587 0.445 0.445 0.449 0.408 0.482 15,083,289 0.4503 -8.40%
2006-04-19 0 2.975 2.975 3.000 2.975 3.125 1,003,000 3,028,000 3.0189 0.486 0.486 0.490 0.486 0.510 6,144,318 0.4928 -4.80%
2006-04-18 0 3.125 3.100 3.125 3.025 3.150 603,000 1,882,850 3.1225 0.510 0.506 0.510 0.494 0.514 3,693,942 0.5097 0.81%
2006-04-13 0 3.100 3.075 3.100 2.975 3.150 855,000 2,640,550 3.0884 0.506 0.502 0.506 0.486 0.514 5,237,679 0.5041 4.20%
2006-04-12 0 2.975 2.950 2.975 2.925 3.025 962,200 2,859,685 2.9720 0.486 0.482 0.486 0.477 0.494 5,894,379 0.4852 -1.65%
2006-04-11 0 3.025 3.025 3.050 3.000 3.075 884,000 2,688,425 3.0412 0.494 0.494 0.498 0.490 0.502 5,415,331 0.4964 -0.82%
2006-04-10 0 3.050 3.050 3.075 3.025 3.100 892,000 2,718,775 3.0480 0.498 0.498 0.502 0.494 0.506 5,464,338 0.4975 -1.61%
2006-04-07 0 3.100 3.075 3.100 3.025 3.200 763,400 2,361,180 3.0930 0.506 0.502 0.506 0.494 0.522 4,676,543 0.5049 -3.13%
2006-04-06 0 3.200 3.175 3.200 3.050 3.250 1,583,000 5,052,500 3.1917 0.522 0.518 0.522 0.498 0.531 9,697,363 0.5210 4.92%
2006-04-04 0 3.050 3.050 3.075 3.000 3.075 1,471,000 4,472,020 3.0401 0.498 0.498 0.502 0.490 0.502 9,011,258 0.4963 -0.81%
2006-04-03 0 3.075 3.050 3.075 2.875 3.100 3,433,400 10,339,555 3.0115 0.502 0.498 0.502 0.469 0.506 21,032,802 0.4916 2.50%
2006-03-31 0 3.000 2.975 3.000 2.950 3.250 4,472,000 13,674,800 3.0579 0.490 0.486 0.490 0.482 0.531 27,395,203 0.4992 -7.69%
2006-03-30 0 3.250 3.225 3.250 3.225 3.325 1,547,000 5,044,300 3.2607 0.531 0.526 0.531 0.526 0.543 9,476,829 0.5323 0.78%
2006-03-29 0 3.225 3.225 3.250 3.125 3.375 3,495,070 11,420,796 3.2677 0.526 0.526 0.531 0.510 0.551 21,410,589 0.5334 -4.44%
2006-03-28 0 3.375 3.375 3.400 3.325 3.450 4,714,255 16,037,292 3.4019 0.551 0.551 0.555 0.543 0.563 28,879,243 0.5553 2.27%
2006-03-27 0 3.300 3.275 3.300 3.125 3.375 7,165,829 23,468,108 3.2750 0.539 0.535 0.539 0.510 0.551 43,897,438 0.5346 7.32%
2006-03-24 0 3.075 3.075 3.100 2.950 3.175 3,573,248 11,005,925 3.0801 0.502 0.502 0.506 0.482 0.518 21,889,503 0.5028 3.36%
2006-03-23 0 2.975 2.950 2.975 2.850 2.975 1,139,000 3,320,100 2.9149 0.486 0.482 0.486 0.465 0.486 6,977,446 0.4758 4.39%
2006-03-22 0 2.850 2.825 2.850 2.725 2.925 2,207,141 6,342,150 2.8735 0.465 0.461 0.465 0.445 0.477 13,520,813 0.4691 4.59%
2006-03-21 0 2.725 2.725 2.750 2.675 2.825 1,010,000 2,756,650 2.7294 0.445 0.445 0.449 0.437 0.461 6,187,199 0.4455 -2.68%
2006-03-20 0 2.800 2.750 2.800 2.775 2.875 1,900,000 5,381,475 2.8324 0.457 0.449 0.457 0.453 0.469 11,639,286 0.4624 0.90%
2006-03-17 0 2.775 2.775 2.800 2.600 2.800 5,343,200 14,604,335 2.7333 0.453 0.453 0.457 0.424 0.457 32,732,122 0.4462 7.77%
2006-03-16 0 2.575 2.550 2.575 2.325 2.600 2,670,520 6,708,716 2.5121 0.420 0.416 0.420 0.380 0.424 16,359,445 0.4101 10.75%
2006-03-15 0 2.325 2.300 2.325 2.275 2.325 473,000 1,085,175 2.2942 0.380 0.375 0.380 0.371 0.380 2,897,570 0.3745 -1.06%
2006-03-14 0 2.350 2.300 2.350 2.250 2.375 868,000 2,020,100 2.3273 0.384 0.375 0.384 0.367 0.388 5,317,316 0.3799 2.17%
2006-03-13 0 2.300 2.300 2.325 2.300 2.350 313,000 722,175 2.3073 0.375 0.375 0.380 0.375 0.384 1,917,419 0.3766 0.00%
2006-03-10 0 2.300 2.300 2.325 2.300 2.375 573,000 1,332,975 2.3263 0.375 0.375 0.380 0.375 0.388 3,510,164 0.3797 0.00%
2006-03-09 0 2.300 2.300 2.325 2.175 2.300 788,000 1,768,850 2.2447 0.375 0.375 0.380 0.355 0.375 4,827,241 0.3664 5.75%
2006-03-08 0 2.175 2.150 2.175 2.125 2.225 10,776,000 22,184,275 2.0587 0.355 0.351 0.355 0.347 0.363 66,013,128 0.3361 -2.25%
2006-03-07 0 2.225 2.225 2.250 2.225 2.275 386,000 867,300 2.2469 0.363 0.363 0.367 0.363 0.371 2,364,613 0.3668 -2.20%
2006-03-06 0 2.275 2.275 2.300 2.200 2.300 391,000 876,725 2.2423 0.371 0.371 0.375 0.359 0.375 2,395,243 0.3660 -1.09%
2006-03-03 0 2.300 2.300 2.325 2.250 2.300 189,580 432,701 2.2824 0.375 0.375 0.380 0.367 0.375 1,161,356 0.3726 1.10%
2006-03-02 0 2.275 2.275 2.300 2.275 2.300 170,000 387,750 2.2809 0.371 0.371 0.375 0.371 0.375 1,041,410 0.3723 -1.09%
2006-03-01 0 2.300 2.300 2.325 2.250 2.300 334,000 760,575 2.2772 0.375 0.375 0.380 0.367 0.375 2,046,064 0.3717 -1.08%
2006-02-28 0 2.325 2.325 2.350 2.225 2.350 727,000 1,662,825 2.2872 0.380 0.380 0.384 0.363 0.384 4,453,558 0.3734 2.20%
2006-02-27 0 2.275 2.250 2.275 2.250 2.400 602,000 1,386,675 2.3034 0.371 0.367 0.371 0.367 0.392 3,687,816 0.3760 -1.09%
2006-02-24 0 2.300 2.275 2.300 2.225 2.350 969,000 2,222,400 2.2935 0.375 0.371 0.375 0.363 0.384 5,936,036 0.3744 -2.13%
2006-02-23 0 2.350 2.325 2.350 2.300 2.400 1,922,530 4,513,404 2.3476 0.384 0.380 0.384 0.375 0.392 11,777,303 0.3832 3.30%
2006-02-22 0 2.275 2.275 2.300 2.100 2.300 2,659,392 5,976,813 2.2474 0.371 0.371 0.375 0.343 0.375 16,291,276 0.3669 7.06%
2006-02-21 0 2.125 2.075 2.100 2.050 2.125 777,000 1,616,650 2.0806 0.347 0.339 0.343 0.335 0.347 4,759,855 0.3396 3.66%
2006-02-20 0 2.050 2.050 2.075 2.050 2.200 589,000 1,238,375 2.1025 0.335 0.335 0.339 0.335 0.359 3,608,179 0.3432 -2.38%
2006-02-17 0 2.100 2.050 2.125 2.075 2.250 2,131,200 4,693,810 2.2024 0.343 0.335 0.347 0.339 0.367 13,055,603 0.3595 -2.33%
2006-02-16 0 2.150 2.150 2.175 2.125 2.175 690,000 1,486,400 2.1542 0.351 0.351 0.355 0.347 0.355 4,226,899 0.3517 1.18%
2006-02-15 0 2.125 2.100 2.125 2.025 2.150 1,315,000 2,785,525 2.1183 0.347 0.343 0.347 0.331 0.351 8,055,611 0.3458 2.41%
2006-02-14 0 2.075 2.050 2.075 1.990 2.100 1,954,267 4,017,279 2.0556 0.339 0.335 0.339 0.325 0.343 11,971,722 0.3356 3.75%
2006-02-13 0 2.000 1.990 2.025 1.990 2.025 1,000,652 2,016,608 2.0153 0.326 0.325 0.331 0.325 0.331 6,129,934 0.3290 0.00%
2006-02-10 0 2.000 1.980 2.000 1.930 2.050 2,836,640 5,677,328 2.0014 0.326 0.323 0.326 0.315 0.335 17,377,086 0.3267 3.63%
2006-02-09 0 1.930 1.930 1.940 1.850 1.970 2,688,000 5,167,640 1.9225 0.315 0.315 0.317 0.302 0.322 16,466,526 0.3138 3.21%
2006-02-08 0 1.870 1.850 1.870 1.840 1.880 887,594 1,648,587 1.8574 0.305 0.302 0.305 0.300 0.307 5,437,348 0.3032 0.54%
2006-02-07 0 1.860 1.850 1.860 1.780 1.860 1,934,234 3,536,563 1.8284 0.304 0.302 0.304 0.291 0.304 11,849,001 0.2985 5.68%
2006-02-06 0 1.760 1.760 1.770 1.730 1.760 438,000 763,900 1.7441 0.287 0.287 0.289 0.282 0.287 2,683,162 0.2847 1.73%
2006-02-03 0 1.730 1.730 1.740 1.730 1.730 20,000 34,600 1.7300 0.282 0.282 0.284 0.282 0.282 122,519 0.2824 0.00%
2006-02-02 0 1.730 1.730 1.750 1.710 1.730 430,000 741,680 1.7248 0.282 0.282 0.286 0.279 0.282 2,634,154 0.2816 -0.57%
2006-02-01 0 1.740 1.730 1.750 1.720 1.740 265,000 459,600 1.7343 0.284 0.282 0.286 0.281 0.284 1,623,374 0.2831 0.00%
2006-01-27 0 1.740 1.740 1.750 1.730 1.740 81,000 140,820 1.7385 0.284 0.284 0.286 0.282 0.284 496,201 0.2838 0.58%
2006-01-26 0 1.730 1.720 1.730 1.690 1.730 591,000 1,009,060 1.7074 0.282 0.281 0.282 0.276 0.282 3,620,430 0.2787 -0.57%
2006-01-25 0 1.740 1.740 1.750 1.700 1.750 657,000 1,137,230 1.7309 0.284 0.284 0.286 0.278 0.286 4,024,743 0.2826 -1.14%
2006-01-24 0 1.760 1.750 1.760 1.750 1.760 199,000 348,650 1.7520 0.287 0.286 0.287 0.286 0.287 1,219,062 0.2860 -0.56%
2006-01-23 0 1.770 1.760 1.780 1.750 1.770 195,000 342,750 1.7577 0.289 0.287 0.291 0.286 0.289 1,194,558 0.2869 -2.75%
2006-01-20 0 1.820 1.820 1.830 1.770 1.850 1,186,405 2,138,541 1.8025 0.297 0.297 0.299 0.289 0.302 7,267,846 0.2942 -1.62%
2006-01-19 0 1.850 1.840 1.850 1.750 1.870 1,532,000 2,791,420 1.8221 0.302 0.300 0.302 0.286 0.305 9,384,940 0.2974 4.52%
2006-01-18 0 1.770 1.770 1.780 1.670 1.780 1,549,000 2,694,150 1.7393 0.289 0.289 0.291 0.273 0.291 9,489,081 0.2839 6.63%
2006-01-17 0 1.660 1.660 1.670 1.650 1.660 353,000 585,680 1.6592 0.271 0.271 0.273 0.269 0.271 2,162,457 0.2708 0.00%
2006-01-16 0 1.660 1.650 1.660 1.640 1.660 369,000 608,420 1.6488 0.271 0.269 0.271 0.268 0.271 2,260,472 0.2692 2.47%
2006-01-13 0 1.620 1.620 1.640 1.610 1.630 237,000 382,900 1.6156 0.264 0.264 0.268 0.263 0.266 1,451,848 0.2637 0.00%
2006-01-12 0 1.620 1.610 1.630 1.620 1.630 90,000 146,400 1.6267 0.264 0.263 0.266 0.264 0.266 551,335 0.2655 0.00%
2006-01-11 0 1.620 1.610 1.630 1.620 1.620 100,000 162,000 1.6200 0.264 0.263 0.266 0.264 0.264 612,594 0.2644 -0.61%
2006-01-10 0 1.630 1.610 1.630 1.610 1.630 80,000 129,600 1.6200 0.266 0.263 0.266 0.263 0.266 490,075 0.2644 0.00%
2006-01-09 0 1.630 1.620 1.650 1.620 1.650 470,000 763,300 1.6240 0.266 0.264 0.269 0.264 0.269 2,879,192 0.2651 1.24%
2006-01-06 0 1.610 1.610 1.630 1.610 1.610 7,000 11,270 1.6100 0.263 0.263 0.266 0.263 0.263 42,882 0.2628 -1.23%
2006-01-05 0 1.630 1.620 1.640 1.600 1.630 385,000 623,850 1.6204 0.266 0.264 0.268 0.261 0.266 2,358,487 0.2645 1.87%
2006-01-04 0 1.600 1.590 1.600 1.590 1.600 1,042,304 1,665,474 1.5979 0.261 0.260 0.261 0.260 0.261 6,385,092 0.2608 0.00%
2006-01-03 0 1.600 1.580 1.600 1.580 1.600 153,000 243,520 1.5916 0.261 0.258 0.261 0.258 0.261 937,269 0.2598 0.63%
2005-12-30 0 1.590 1.590 1.630 - - 0 0 - 0.260 0.260 0.266 - - 0 - 0.00%
2005-12-29 0 1.590 1.590 1.620 1.590 1.590 65,000 103,350 1.5900 0.260 0.260 0.264 0.260 0.260 398,186 0.2596 0.00%
2005-12-28 0 1.590 1.590 1.630 1.580 1.580 60,000 94,800 1.5800 0.260 0.260 0.266 0.258 0.258 367,556 0.2579 -1.85%
2005-12-23 0 1.620 1.610 1.630 1.620 1.620 17,000 27,430 1.6135 0.264 0.263 0.266 0.264 0.264 104,141 0.2634 0.00%
2005-12-22 0 1.620 1.620 1.640 1.610 1.670 323,000 528,670 1.6367 0.264 0.264 0.268 0.263 0.273 1,978,679 0.2672 0.00%
2005-12-21 0 1.620 1.580 1.620 1.620 1.620 20,000 32,400 1.6200 0.264 0.258 0.264 0.264 0.264 122,519 0.2644 1.25%
2005-12-20 0 1.600 1.570 1.620 1.600 1.630 170,000 273,300 1.6076 0.261 0.256 0.264 0.261 0.266 1,041,410 0.2624 0.00%
2005-12-19 0 1.600 1.600 1.630 1.600 1.630 166,000 269,100 1.6211 0.261 0.261 0.266 0.261 0.266 1,016,906 0.2646 1.27%
2005-12-16 0 1.580 1.580 1.600 1.580 1.590 200,000 316,500 1.5825 0.258 0.258 0.261 0.258 0.260 1,225,188 0.2583 -2.47%
2005-12-15 0 1.620 1.590 1.620 1.590 1.630 269,000 435,580 1.6193 0.264 0.260 0.264 0.260 0.266 1,647,878 0.2643 -0.61%
2005-12-14 0 1.630 1.600 1.630 1.580 1.630 166,000 265,300 1.5982 0.266 0.261 0.266 0.258 0.266 1,016,906 0.2609 3.82%
2005-12-13 0 1.570 1.560 1.580 1.560 1.570 116,763 182,700 1.5647 0.256 0.255 0.258 0.255 0.256 715,283 0.2554 1.29%
2005-12-12 0 1.550 1.550 1.580 1.540 1.550 121,000 187,460 1.5493 0.253 0.253 0.258 0.251 0.253 741,239 0.2529 -0.64%
2005-12-09 0 1.560 1.550 1.580 1.560 1.560 100,000 156,000 1.5600 0.255 0.253 0.258 0.255 0.255 612,594 0.2547 1.30%
2005-12-08 0 1.540 1.540 1.580 1.520 1.550 144,000 222,460 1.5449 0.251 0.251 0.258 0.248 0.253 882,135 0.2522 -1.28%
2005-12-07 0 1.560 1.550 1.580 1.550 1.560 150,000 233,500 1.5567 0.255 0.253 0.258 0.253 0.255 918,891 0.2541 1.30%
2005-12-06 0 1.540 1.530 1.590 1.540 1.540 58,000 89,320 1.5400 0.251 0.250 0.260 0.251 0.251 355,305 0.2514 -3.14%
2005-12-05 0 1.590 1.560 1.590 1.590 1.590 30,000 47,700 1.5900 0.260 0.255 0.260 0.260 0.260 183,778 0.2596 0.00%
2005-12-02 0 1.590 1.530 1.600 1.590 1.590 40,000 63,600 1.5900 0.260 0.250 0.261 0.260 0.260 245,038 0.2596 1.27%
2005-12-01 0 1.570 1.550 1.570 1.560 1.570 180,000 281,550 1.5642 0.256 0.253 0.256 0.255 0.256 1,102,669 0.2553 0.00%
2005-11-30 0 1.570 1.560 1.590 1.560 1.590 197,000 309,320 1.5702 0.256 0.255 0.260 0.255 0.260 1,206,810 0.2563 -1.26%
2005-11-29 0 1.590 1.570 1.590 1.570 1.620 370,212 587,812 1.5878 0.260 0.256 0.260 0.256 0.264 2,267,896 0.2592 3.92%
2005-11-28 0 1.530 1.510 1.590 1.530 1.580 532,000 822,850 1.5467 0.250 0.246 0.260 0.250 0.258 3,259,000 0.2525 2.68%
2005-11-25 0 1.490 1.490 1.540 - - 0 0 - 0.243 0.243 0.251 - - 0 - 0.00%
2005-11-24 0 1.490 1.480 1.530 1.490 1.500 200,000 298,700 1.4935 0.243 0.242 0.250 0.243 0.245 1,225,188 0.2438 0.68%
2005-11-23 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 0.242 0.242 0.243 0.242 0.242 183,778 0.2416 2.07%
2005-11-22 0 1.450 1.450 1.490 1.450 1.460 175,000 254,350 1.4534 0.237 0.237 0.243 0.237 0.238 1,072,039 0.2373 -2.68%
2005-11-21 0 1.490 1.480 1.490 1.490 1.490 30,000 44,700 1.4900 0.243 0.242 0.243 0.243 0.243 183,778 0.2432 -0.67%
2005-11-18 0 1.500 1.470 1.500 1.460 1.500 1,342,000 1,959,720 1.4603 0.245 0.240 0.245 0.238 0.245 8,221,011 0.2384 1.35%
2005-11-17 0 1.480 1.470 1.500 1.470 1.480 55,000 81,150 1.4755 0.242 0.240 0.245 0.240 0.242 336,927 0.2409 0.00%
2005-11-16 0 1.480 1.460 1.490 1.480 1.480 260,000 384,800 1.4800 0.242 0.238 0.243 0.242 0.242 1,592,744 0.2416 1.37%
2005-11-15 0 1.460 1.460 1.500 1.460 1.470 100,000 146,900 1.4690 0.238 0.238 0.245 0.238 0.240 612,594 0.2398 0.00%
2005-11-14 0 1.460 1.460 1.500 - - 0 0 - 0.238 0.238 0.245 - - 0 - 0.00%
2005-11-11 0 1.460 1.410 1.520 1.460 1.460 40,000 58,400 1.4600 0.238 0.230 0.248 0.238 0.238 245,038 0.2383 0.00%
2005-11-10 0 1.460 1.450 1.580 1.460 1.460 40,000 58,400 1.4600 0.238 0.237 0.258 0.238 0.238 245,038 0.2383 0.69%
2005-11-09 0 1.450 1.440 1.480 1.450 1.450 90,000 129,800 1.4422 0.237 0.235 0.242 0.237 0.237 551,335 0.2354 1.40%
2005-11-08 0 1.430 1.430 1.490 - - 0 0 - 0.233 0.233 0.243 - - 0 - 0.00%
2005-11-07 0 1.430 1.410 1.490 1.430 1.430 40,000 57,200 1.4300 0.233 0.230 0.243 0.233 0.233 245,038 0.2334 -2.72%
2005-11-04 0 1.470 1.430 1.500 - - 0 0 - 0.240 0.233 0.245 - - 0 - 0.00%
2005-11-03 0 1.470 1.440 1.490 1.470 1.470 10,000 14,700 1.4700 0.240 0.235 0.243 0.240 0.240 61,259 0.2400 2.80%
2005-11-02 0 1.430 1.410 1.450 1.410 1.450 200,000 287,640 1.4382 0.233 0.230 0.237 0.230 0.237 1,225,188 0.2348 1.42%
2005-11-01 0 1.410 1.420 1.450 1.410 1.430 328,000 465,380 1.4188 0.230 0.232 0.237 0.230 0.233 2,009,308 0.2316 -0.70%
2005-10-31 0 1.420 1.420 1.440 1.420 1.440 163,000 232,440 1.4260 0.232 0.232 0.235 0.232 0.235 998,528 0.2328 1.43%
2005-10-28 0 1.400 1.390 1.400 1.380 1.400 320,000 447,800 1.3994 0.229 0.227 0.229 0.225 0.229 1,960,301 0.2284 0.00%
2005-10-27 0 1.400 1.400 1.460 1.400 1.450 220,000 314,100 1.4277 0.229 0.229 0.238 0.229 0.237 1,347,707 0.2331 -3.45%
2005-10-26 0 1.450 1.450 1.460 1.450 1.460 95,000 138,500 1.4579 0.237 0.237 0.238 0.237 0.238 581,964 0.2380 -0.68%
2005-10-25 0 1.460 1.460 1.480 1.460 1.480 40,000 58,900 1.4725 0.238 0.238 0.242 0.238 0.242 245,038 0.2404 -1.35%
2005-10-24 0 1.480 1.460 1.480 1.450 1.480 131,000 190,380 1.4533 0.242 0.238 0.242 0.237 0.242 802,498 0.2372 -1.33%
2005-10-21 0 1.500 1.500 1.510 1.440 1.450 69,000 99,560 1.4429 0.245 0.245 0.246 0.235 0.237 422,690 0.2355 1.35%
2005-10-20 0 1.480 1.460 1.510 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2005-10-19 0 1.480 1.450 1.480 1.480 1.480 10,000 14,800 1.4800 0.242 0.237 0.242 0.242 0.242 61,259 0.2416 -1.33%
2005-10-18 0 1.500 1.480 1.500 1.500 1.500 5,400 8,076 1.4956 0.245 0.242 0.245 0.245 0.245 33,080 0.2441 0.00%
2005-10-17 0 1.500 1.480 1.500 1.480 1.500 102,000 152,960 1.4996 0.245 0.242 0.245 0.242 0.245 624,846 0.2448 1.35%
2005-10-14 0 1.480 1.440 1.490 1.470 1.490 118,000 174,270 1.4769 0.242 0.235 0.243 0.240 0.243 722,861 0.2411 0.00%
2005-10-13 0 1.480 1.480 1.500 1.450 1.480 39,000 57,120 1.4646 0.242 0.242 0.245 0.237 0.242 238,912 0.2391 -1.33%
2005-10-12 0 1.500 1.450 1.500 1.500 1.550 72,000 110,040 1.5283 0.245 0.237 0.245 0.245 0.253 441,068 0.2495 -1.96%
2005-10-10 0 1.530 1.500 1.530 1.530 1.530 13,000 19,890 1.5300 0.250 0.245 0.250 0.250 0.250 79,637 0.2498 0.00%
2005-10-07 0 1.530 1.510 1.530 1.520 1.550 93,000 142,550 1.5328 0.250 0.246 0.250 0.248 0.253 569,712 0.2502 1.32%
2005-10-06 0 1.550 1.520 1.560 1.540 1.550 70,000 108,300 1.5471 0.246 0.242 0.248 0.245 0.246 440,175 0.2460 1.31%
2005-10-05 0 1.530 1.530 1.560 1.520 1.530 5,111,080 7,669,879 1.5006 0.243 0.243 0.248 0.242 0.243 32,139,577 0.2386 -0.65%
2005-10-04 0 1.540 1.540 1.580 1.540 1.550 222,000 342,330 1.5420 0.245 0.245 0.251 0.245 0.246 1,395,984 0.2452 0.00%
2005-10-03 0 1.540 1.540 1.550 1.540 1.560 690,000 1,070,100 1.5509 0.245 0.245 0.246 0.245 0.248 4,338,869 0.2466 -1.28%
2005-09-30 0 1.560 1.550 1.570 1.530 1.560 263,000 405,580 1.5421 0.248 0.246 0.250 0.243 0.248 1,653,801 0.2452 1.30%
2005-09-29 0 1.540 1.530 1.560 1.520 1.550 362,000 555,850 1.5355 0.245 0.243 0.248 0.242 0.246 2,276,334 0.2442 0.00%
2005-09-28 0 1.540 1.540 1.550 1.540 1.540 105,000 161,700 1.5400 0.245 0.245 0.246 0.245 0.245 660,263 0.2449 1.32%
2005-09-27 0 1.520 1.520 1.540 1.510 1.520 1,253,000 1,939,630 1.5480 0.242 0.242 0.245 0.240 0.242 7,879,135 0.2462 -0.65%
2005-09-26 0 1.530 1.530 1.540 1.530 1.590 472,000 734,880 1.5569 0.243 0.243 0.245 0.243 0.253 2,968,038 0.2476 -2.55%
2005-09-23 0 1.570 1.560 1.570 1.550 1.650 2,124,000 3,349,830 1.5771 0.250 0.248 0.250 0.246 0.262 13,356,172 0.2508 3.29%
2005-09-22 0 1.520 1.500 1.520 1.500 1.520 268,000 404,850 1.5106 0.242 0.239 0.242 0.239 0.242 1,685,242 0.2402 0.66%
2005-09-21 0 1.510 1.480 1.510 1.510 1.510 5,000 7,550 1.5100 0.240 0.235 0.240 0.240 0.240 31,441 0.2401 -0.66%
2005-09-20 0 1.520 1.470 1.520 1.500 1.540 38,000 57,870 1.5229 0.242 0.234 0.242 0.239 0.245 238,952 0.2422 2.01%
2005-09-16 0 1.490 1.480 1.500 1.490 1.490 20,000 29,800 1.4900 0.237 0.235 0.239 0.237 0.237 125,764 0.2370 -0.67%
2005-09-15 0 1.500 1.470 1.500 - - 0 0 - 0.239 0.234 0.239 - - 0 - 0.00%
2005-09-14 0 1.500 1.460 1.500 1.500 1.500 100,000 150,000 1.5000 0.239 0.232 0.239 0.239 0.239 628,822 0.2385 0.00%
2005-09-13 0 1.500 1.480 1.500 1.500 1.520 747,000 1,121,800 1.5017 0.239 0.235 0.239 0.239 0.242 4,697,298 0.2388 -1.96%
2005-09-12 0 1.530 1.500 1.530 1.530 1.530 15,000 22,950 1.5300 0.243 0.239 0.243 0.243 0.243 94,323 0.2433 1.32%
2005-09-09 0 1.510 1.510 1.520 - - 0 0 - 0.240 0.240 0.242 - - 0 - 0.00%
2005-09-08 0 1.510 1.510 1.540 1.500 1.550 147,000 223,580 1.5210 0.240 0.240 0.245 0.239 0.246 924,368 0.2419 0.67%
2005-09-07 0 1.500 1.480 1.500 1.480 1.500 120,000 178,500 1.4875 0.239 0.235 0.239 0.235 0.239 754,586 0.2366 0.67%
2005-09-06 0 1.490 1.490 1.520 1.490 1.500 60,000 89,800 1.4967 0.237 0.237 0.242 0.237 0.239 377,293 0.2380 -0.67%
2005-09-05 0 1.500 1.490 1.500 - - 0 0 - 0.239 0.237 0.239 - - 0 - 0.00%
2005-09-02 0 1.500 1.490 1.510 1.500 1.510 158,000 237,380 1.5024 0.239 0.237 0.240 0.239 0.240 993,538 0.2389 -1.32%
2005-09-01 0 1.520 1.500 1.520 1.520 1.530 59,000 89,910 1.5239 0.242 0.239 0.242 0.242 0.243 371,005 0.2423 -0.65%
2005-08-31 0 1.530 1.490 1.540 1.490 1.530 251,000 379,510 1.5120 0.243 0.237 0.245 0.237 0.243 1,578,342 0.2404 2.68%
2005-08-30 0 1.490 1.490 1.520 - - 0 0 - 0.237 0.237 0.242 - - 0 - 1.36%
2005-08-29 0 1.470 1.470 1.510 1.450 1.470 15,000 21,850 1.4567 0.234 0.234 0.240 0.231 0.234 94,323 0.2317 -0.68%
2005-08-26 0 1.480 1.460 1.480 1.480 1.510 73,000 108,340 1.4841 0.235 0.232 0.235 0.235 0.240 459,040 0.2360 -1.99%
2005-08-25 0 1.510 1.480 1.510 - - 0 0 - 0.240 0.235 0.240 - - 0 - 0.00%
2005-08-24 0 1.510 - 1.510 1.480 1.510 10,400 15,620 1.5019 0.240 - 0.240 0.235 0.240 65,397 0.2388 -0.66%
2005-08-23 0 1.520 1.460 1.520 1.520 1.520 2,000 3,040 1.5200 0.242 0.232 0.242 0.242 0.242 12,576 0.2417 0.66%
2005-08-22 0 1.510 1.480 1.510 - - 0 0 - 0.240 0.235 0.240 - - 0 - 0.00%
2005-08-19 0 1.510 1.480 1.510 1.520 1.520 11,000 16,720 1.5200 0.240 0.235 0.240 0.242 0.242 69,170 0.2417 1.34%
2005-08-18 0 1.490 1.470 1.510 - - 0 0 - 0.237 0.234 0.240 - - 0 - 0.00%
2005-08-17 0 1.490 1.470 1.500 - - 0 0 - 0.237 0.234 0.239 - - 0 - 0.00%
2005-08-16 0 1.490 1.490 1.500 1.490 1.500 240,000 358,100 1.4921 0.237 0.237 0.239 0.237 0.239 1,509,172 0.2373 0.68%
2005-08-15 0 1.480 1.480 1.500 1.460 1.480 81,046 119,526 1.4748 0.235 0.235 0.239 0.232 0.235 509,635 0.2345 0.00%
2005-08-12 0 1.480 1.480 1.500 1.480 1.480 169,000 250,120 1.4800 0.235 0.235 0.239 0.235 0.235 1,062,709 0.2354 0.00%
2005-08-11 0 1.480 1.480 1.500 1.470 1.490 225,000 332,420 1.4774 0.235 0.235 0.239 0.234 0.237 1,414,849 0.2350 -1.33%
2005-08-10 0 1.500 1.480 1.500 1.470 1.500 57,000 84,980 1.4909 0.239 0.235 0.239 0.234 0.239 358,428 0.2371 0.67%
2005-08-09 0 1.490 1.490 1.500 1.490 1.520 347,000 520,460 1.4999 0.237 0.237 0.239 0.237 0.242 2,182,011 0.2385 -1.32%
2005-08-08 0 1.510 1.510 1.520 1.510 1.520 78,000 117,980 1.5126 0.240 0.240 0.242 0.240 0.242 490,481 0.2405 0.00%
2005-08-05 0 1.510 1.500 1.530 1.500 1.510 68,739 103,579 1.5068 0.240 0.239 0.243 0.239 0.240 432,246 0.2396 0.67%
2005-08-04 0 1.500 1.490 1.540 1.500 1.520 160,000 242,000 1.5125 0.239 0.237 0.245 0.239 0.242 1,006,115 0.2405 -1.32%
2005-08-03 0 1.520 1.520 1.540 1.520 1.520 106,000 161,120 1.5200 0.242 0.242 0.245 0.242 0.242 666,551 0.2417 1.33%
2005-08-02 0 1.500 1.490 1.540 1.500 1.500 166,000 249,000 1.5000 0.239 0.237 0.245 0.239 0.239 1,043,844 0.2385 -1.32%
2005-08-01 0 1.520 1.490 1.530 - - 0 0 - 0.242 0.237 0.243 - - 0 - 0.00%
2005-07-29 0 1.520 1.510 1.520 1.520 1.520 28,000 42,560 1.5200 0.242 0.240 0.242 0.242 0.242 176,070 0.2417 -0.65%
2005-07-28 0 1.530 1.510 1.540 1.510 1.530 132,000 199,960 1.5148 0.243 0.240 0.245 0.240 0.243 830,045 0.2409 0.00%
2005-07-27 0 1.530 1.510 1.530 1.530 1.530 40,000 61,200 1.5300 0.243 0.240 0.243 0.243 0.243 251,529 0.2433 0.00%
2005-07-26 0 1.530 1.520 1.540 1.530 1.560 110,000 169,360 1.5396 0.243 0.242 0.245 0.243 0.248 691,704 0.2448 -1.29%
2005-07-25 0 1.550 1.550 1.560 1.540 1.560 376,000 582,760 1.5499 0.246 0.246 0.248 0.245 0.248 2,364,369 0.2465 0.65%
2005-07-22 0 1.540 1.530 1.570 1.540 1.550 150,000 231,800 1.5453 0.245 0.243 0.250 0.245 0.246 943,232 0.2458 -0.65%
2005-07-21 0 1.550 1.550 1.560 1.540 1.560 278,336 430,931 1.5482 0.246 0.246 0.248 0.245 0.248 1,750,237 0.2462 0.00%
2005-07-20 0 1.550 1.540 1.570 1.520 1.550 525,531 806,451 1.5345 0.246 0.245 0.250 0.242 0.246 3,304,653 0.2440 1.31%
2005-07-19 0 1.530 1.530 1.560 1.480 1.530 9,033,000 13,976,240 1.5472 0.243 0.243 0.248 0.235 0.243 56,801,459 0.2461 4.08%
2005-07-18 0 1.470 1.470 1.500 1.470 1.500 32,000 47,770 1.4928 0.234 0.234 0.239 0.234 0.239 201,223 0.2374 -0.68%
2005-07-15 0 1.480 1.470 1.500 1.480 1.480 179,000 264,920 1.4800 0.235 0.234 0.239 0.235 0.235 1,125,591 0.2354 -1.33%
2005-07-14 0 1.500 1.480 1.500 1.450 1.500 103,000 153,240 1.4878 0.239 0.235 0.239 0.231 0.239 647,686 0.2366 1.35%
2005-07-13 0 1.480 1.480 1.530 1.480 1.500 200,000 298,000 1.4900 0.235 0.235 0.243 0.235 0.239 1,257,643 0.2370 -3.90%
2005-07-12 0 1.540 1.500 1.540 1.530 1.540 510,580 785,570 1.5386 0.245 0.239 0.245 0.243 0.245 3,210,638 0.2447 -0.65%
2005-07-11 0 1.550 1.540 1.560 1.540 1.560 473,000 733,450 1.5506 0.246 0.245 0.248 0.245 0.248 2,974,326 0.2466 0.65%
2005-07-08 0 1.540 1.510 1.540 1.490 1.560 468,527 710,305 1.5160 0.245 0.240 0.245 0.237 0.248 2,946,199 0.2411 -1.28%
2005-07-07 0 1.560 1.560 1.570 1.540 1.600 1,486,000 2,350,660 1.5819 0.248 0.248 0.250 0.245 0.254 9,344,290 0.2516 0.00%
2005-07-06 0 1.560 1.520 1.580 1.450 1.580 7,366,666 10,849,196 1.4727 0.248 0.242 0.251 0.231 0.251 46,323,190 0.2342 7.59%
2005-07-05 0 1.450 1.450 1.460 1.450 1.460 5,016,000 7,274,400 1.4502 0.231 0.231 0.232 0.231 0.232 31,541,694 0.2306 -0.68%
2005-07-04 0 1.460 1.430 1.470 1.420 1.460 326,000 473,720 1.4531 0.232 0.227 0.234 0.226 0.232 2,049,959 0.2311 2.82%
2005-06-30 0 1.420 1.420 1.430 1.420 1.430 840,000 1,195,800 1.4236 0.226 0.226 0.227 0.226 0.227 5,282,102 0.2264 0.71%
2005-06-29 0 1.410 1.400 1.430 1.400 1.420 324,000 458,000 1.4136 0.224 0.223 0.227 0.223 0.226 2,037,382 0.2248 0.71%
2005-06-28 0 1.400 1.400 1.430 1.400 1.400 440,000 616,000 1.4000 0.223 0.223 0.227 0.223 0.223 2,766,815 0.2226 -0.71%
2005-06-27 0 1.410 1.410 1.420 1.400 1.410 130,000 183,000 1.4077 0.224 0.224 0.226 0.223 0.224 817,468 0.2239 0.00%
2005-06-24 0 1.410 1.410 1.420 1.410 1.420 121,000 171,620 1.4183 0.224 0.224 0.226 0.224 0.226 760,874 0.2256 -0.70%
2005-06-23 0 1.420 1.410 1.420 1.410 1.440 577,000 821,760 1.4242 0.226 0.224 0.226 0.224 0.229 3,628,301 0.2265 -0.70%
2005-06-22 0 1.430 1.420 1.430 1.420 1.430 231,000 329,450 1.4262 0.227 0.226 0.227 0.226 0.227 1,452,578 0.2268 1.42%
2005-06-21 0 1.410 1.400 1.410 1.410 1.410 13,000 18,330 1.4100 0.224 0.223 0.224 0.224 0.224 81,747 0.2242 0.00%
2005-06-20 0 1.410 1.400 1.410 1.400 1.410 104,000 146,420 1.4079 0.224 0.223 0.224 0.223 0.224 653,975 0.2239 0.71%
2005-06-17 0 1.400 1.390 1.400 1.400 1.410 263,000 368,700 1.4019 0.223 0.221 0.223 0.223 0.224 1,653,801 0.2229 -0.71%
2005-06-16 0 1.410 1.410 1.420 1.400 1.410 221,000 310,610 1.4055 0.224 0.224 0.226 0.223 0.224 1,389,696 0.2235 0.00%
2005-06-15 0 1.410 1.400 1.410 1.400 1.410 62,000 87,120 1.4052 0.224 0.223 0.224 0.223 0.224 389,869 0.2235 0.00%
2005-06-14 0 1.410 1.400 1.410 1.400 1.420 296,000 415,880 1.4050 0.224 0.223 0.224 0.223 0.226 1,861,312 0.2234 -0.70%
2005-06-13 0 1.420 1.410 1.430 1.420 1.430 290,000 412,300 1.4217 0.226 0.224 0.227 0.226 0.227 1,823,583 0.2261 -0.70%
2005-06-10 0 1.430 1.420 1.430 1.420 1.430 182,000 259,360 1.4251 0.227 0.226 0.227 0.226 0.227 1,144,455 0.2266 0.70%
2005-06-09 0 1.420 1.410 1.420 1.420 1.420 80,000 113,600 1.4200 0.226 0.224 0.226 0.226 0.226 503,057 0.2258 0.00%
2005-06-08 0 1.420 1.410 1.430 1.420 1.430 302,000 430,340 1.4250 0.226 0.224 0.227 0.226 0.227 1,899,041 0.2266 -0.70%
2005-06-07 0 1.430 1.420 1.440 1.420 1.430 78,000 111,260 1.4264 0.227 0.226 0.229 0.226 0.227 490,481 0.2268 0.00%
2005-06-06 0 1.430 1.420 1.440 1.420 1.430 232,000 330,780 1.4258 0.227 0.226 0.229 0.226 0.227 1,458,866 0.2267 0.00%
2005-06-03 0 1.430 1.420 1.430 1.420 1.430 168,000 239,540 1.4258 0.227 0.226 0.227 0.226 0.227 1,056,420 0.2267 0.00%
2005-06-02 0 1.430 1.420 1.440 1.430 1.440 278,200 398,110 1.4310 0.227 0.226 0.229 0.227 0.229 1,749,382 0.2276 -0.69%
2005-06-01 0 1.440 1.430 1.450 1.430 1.440 189,000 270,670 1.4321 0.229 0.227 0.231 0.227 0.229 1,188,473 0.2277 0.00%
2005-05-31 0 1.440 1.440 1.470 1.440 1.450 450,000 650,580 1.4457 0.229 0.229 0.234 0.229 0.231 2,829,697 0.2299 0.00%
2005-05-30 0 1.440 1.420 1.450 1.440 1.450 210,000 302,700 1.4414 0.229 0.226 0.231 0.229 0.231 1,320,525 0.2292 0.00%
2005-05-27 0 1.440 1.430 1.440 1.450 1.450 80,000 116,000 1.4500 0.229 0.227 0.229 0.231 0.231 503,057 0.2306 2.13%
2005-05-26 0 1.410 1.410 1.490 1.410 1.410 10,000 14,100 1.4100 0.224 0.224 0.237 0.224 0.224 62,882 0.2242 -1.40%
2005-05-25 0 1.430 1.430 1.450 1.420 1.440 340,000 486,480 1.4308 0.227 0.227 0.231 0.226 0.229 2,137,994 0.2275 0.00%
2005-05-24 0 1.430 1.430 1.450 1.420 1.430 130,000 184,650 1.4204 0.227 0.227 0.231 0.226 0.227 817,468 0.2259 0.00%
2005-05-23 0 1.430 1.420 1.450 1.420 1.430 180,000 257,100 1.4283 0.227 0.226 0.231 0.226 0.227 1,131,879 0.2271 -0.69%
2005-05-20 0 1.440 1.440 1.460 1.430 1.440 50,000 71,980 1.4396 0.229 0.229 0.232 0.227 0.229 314,411 0.2289 -1.37%
2005-05-19 0 1.460 1.460 1.480 1.430 1.460 176,132 254,763 1.4464 0.232 0.232 0.235 0.227 0.232 1,107,556 0.2300 -1.35%
2005-05-18 0 1.480 1.460 1.480 1.450 1.480 313,000 456,320 1.4579 0.235 0.232 0.235 0.231 0.235 1,968,212 0.2318 0.00%
2005-05-17 0 1.480 1.480 1.520 1.480 1.540 409,000 622,340 1.5216 0.235 0.235 0.242 0.235 0.245 2,571,881 0.2420 0.00%
2005-05-13 0 1.480 1.410 1.480 1.500 1.500 60,000 89,950 1.4992 0.235 0.224 0.235 0.239 0.239 377,293 0.2384 -2.63%
2005-05-12 0 1.520 1.510 1.530 1.500 1.560 142,000 220,080 1.5499 0.242 0.240 0.243 0.239 0.248 892,927 0.2465 -1.30%
2005-05-11 0 1.540 1.480 1.540 1.540 1.550 70,000 107,900 1.5414 0.245 0.235 0.245 0.245 0.246 440,175 0.2451 3.36%
2005-05-10 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-04-28 0 1.560 1.550 1.560 1.560 1.570 130,000 203,400 1.5646 0.237 0.235 0.237 0.237 0.238 855,873 0.2377 0.00%
2005-04-27 0 1.560 1.550 1.560 1.560 1.570 322,000 502,840 1.5616 0.237 0.235 0.237 0.237 0.238 2,119,931 0.2372 0.65%
2005-04-26 0 1.550 1.550 1.560 1.550 1.570 290,000 453,760 1.5647 0.235 0.235 0.237 0.235 0.238 1,909,254 0.2377 -0.64%
2005-04-25 0 1.560 1.550 1.570 1.560 1.570 113,000 176,650 1.5633 0.237 0.235 0.238 0.237 0.238 743,951 0.2374 0.00%
2005-04-22 0 1.560 1.550 1.570 1.560 1.560 180,000 280,800 1.5600 0.237 0.235 0.238 0.237 0.237 1,185,054 0.2370 0.65%
2005-04-21 0 1.550 1.550 1.570 1.550 1.560 100,000 155,500 1.5550 0.235 0.235 0.238 0.235 0.237 658,364 0.2362 -1.27%
2005-04-20 0 1.570 1.560 1.580 1.570 1.580 102,000 160,540 1.5739 0.238 0.237 0.240 0.238 0.240 671,531 0.2391 0.00%
2005-04-19 0 1.570 1.560 1.580 1.560 1.570 233,547 366,576 1.5696 0.238 0.237 0.240 0.237 0.238 1,537,588 0.2384 0.64%
2005-04-18 0 1.560 1.550 1.570 1.550 1.570 379,000 590,470 1.5580 0.237 0.235 0.238 0.235 0.238 2,495,198 0.2366 -2.50%
2005-04-15 0 1.600 1.590 1.600 1.590 1.600 402,000 642,040 1.5971 0.243 0.242 0.243 0.242 0.243 2,646,622 0.2426 -1.23%
2005-04-14 0 1.620 1.610 1.630 1.610 1.620 611,000 984,710 1.6116 0.246 0.245 0.248 0.245 0.246 4,022,602 0.2448 0.62%
2005-04-13 0 1.610 1.600 1.620 1.610 1.610 409,935 659,958 1.6099 0.245 0.243 0.246 0.245 0.245 2,698,863 0.2445 0.00%
2005-04-12 0 1.610 1.610 1.620 1.600 1.610 335,000 539,100 1.6093 0.245 0.245 0.246 0.243 0.245 2,205,518 0.2444 0.00%
2005-04-11 0 1.610 1.600 1.620 1.600 1.620 364,000 588,400 1.6165 0.245 0.243 0.246 0.243 0.246 2,396,444 0.2455 -0.62%
2005-04-08 0 1.620 1.610 1.630 1.600 1.650 815,000 1,323,450 1.6239 0.246 0.245 0.248 0.243 0.251 5,365,663 0.2467 -1.82%
2005-04-07 0 1.650 1.640 1.650 1.610 1.690 2,322,000 3,841,780 1.6545 0.251 0.249 0.251 0.245 0.257 15,287,203 0.2513 3.77%
2005-04-06 0 1.590 1.590 1.600 1.550 1.590 392,000 616,970 1.5739 0.242 0.242 0.243 0.235 0.242 2,580,785 0.2391 2.58%
2005-04-04 0 1.550 1.540 1.570 1.530 1.600 213,000 332,170 1.5595 0.235 0.234 0.238 0.232 0.243 1,402,314 0.2369 -3.13%
2005-04-01 0 1.600 1.590 1.600 1.520 1.650 122,000 193,550 1.5865 0.243 0.242 0.243 0.231 0.251 803,204 0.2410 -0.62%
2005-03-31 0 1.610 1.610 - - - 0 0 - 0.245 0.245 - - - 0 - 0.00%
2005-03-30 0 1.610 1.600 1.690 1.600 1.610 50,000 80,300 1.6060 0.245 0.243 0.257 0.243 0.245 329,182 0.2439 -0.62%
2005-03-29 0 1.620 1.620 - 1.620 1.630 35,000 56,840 1.6240 0.246 0.246 - 0.246 0.248 230,427 0.2467 -0.61%
2005-03-24 0 1.630 1.620 1.690 1.630 1.640 131,000 213,780 1.6319 0.248 0.246 0.257 0.248 0.249 862,456 0.2479 -1.21%
2005-03-23 0 1.650 1.630 1.690 1.630 1.650 120,000 196,400 1.6367 0.251 0.248 0.257 0.248 0.251 790,036 0.2486 -0.60%
2005-03-22 0 1.660 1.610 1.690 1.660 1.680 66,000 110,480 1.6739 0.252 0.245 0.257 0.252 0.255 434,520 0.2543 -1.19%
2005-03-21 0 1.680 1.670 1.690 1.670 1.690 110,000 185,370 1.6852 0.255 0.254 0.257 0.254 0.257 724,200 0.2560 0.60%
2005-03-18 0 1.670 1.640 1.680 1.670 1.670 88,000 146,960 1.6700 0.254 0.249 0.255 0.254 0.254 579,360 0.2537 0.00%
2005-03-17 0 1.670 1.660 1.670 1.630 1.670 8,000 13,080 1.6350 0.254 0.252 0.254 0.248 0.254 52,669 0.2483 -0.60%
2005-03-16 0 1.680 1.630 1.680 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2005-03-15 0 1.680 1.620 1.680 1.670 1.690 30,000 50,540 1.6847 0.255 0.246 0.255 0.254 0.257 197,509 0.2559 0.00%
2005-03-14 0 1.680 1.670 1.680 1.670 1.690 270,000 453,470 1.6795 0.255 0.254 0.255 0.254 0.257 1,777,582 0.2551 -0.59%
2005-03-11 0 1.690 1.680 1.690 1.680 1.700 362,200 612,268 1.6904 0.257 0.255 0.257 0.255 0.258 2,384,593 0.2568 0.00%
2005-03-10 0 1.690 1.660 1.690 1.660 1.690 30,000 50,400 1.6800 0.257 0.252 0.257 0.252 0.257 197,509 0.2552 1.81%
2005-03-09 0 1.660 1.660 1.700 1.640 1.680 31,400 52,308 1.6659 0.252 0.252 0.258 0.249 0.255 206,726 0.2530 1.22%
2005-03-08 0 1.640 1.630 1.650 1.630 1.640 144,000 235,180 1.6332 0.249 0.248 0.251 0.248 0.249 948,044 0.2481 0.00%
2005-03-07 0 1.640 1.620 1.660 1.640 1.640 26,000 42,640 1.6400 0.249 0.246 0.252 0.249 0.249 171,175 0.2491 0.00%
2005-03-04 0 1.640 1.610 1.650 1.610 1.640 379,000 615,500 1.6240 0.249 0.245 0.251 0.245 0.249 2,495,198 0.2467 -0.61%
2005-03-03 0 1.650 1.630 1.650 1.650 1.670 130,000 214,900 1.6531 0.251 0.248 0.251 0.251 0.254 855,873 0.2511 -0.60%
2005-03-02 0 1.660 1.660 1.680 1.650 1.720 968,000 1,621,590 1.6752 0.252 0.252 0.255 0.251 0.261 6,372,960 0.2544 -2.92%
2005-03-01 0 1.710 1.710 1.720 1.700 1.760 847,000 1,456,950 1.7201 0.260 0.260 0.261 0.258 0.267 5,576,340 0.2613 -1.72%
2005-02-28 0 1.740 1.730 1.740 1.650 1.770 3,388,000 5,848,650 1.7263 0.264 0.263 0.264 0.251 0.269 22,305,359 0.2622 6.10%
2005-02-25 0 1.640 1.620 1.640 1.580 1.640 801,220 1,293,279 1.6141 0.249 0.246 0.249 0.240 0.249 5,274,941 0.2452 3.80%
2005-02-24 0 1.580 1.550 1.580 1.530 1.580 548,000 846,790 1.5452 0.240 0.235 0.240 0.232 0.240 3,607,833 0.2347 3.27%
2005-02-23 0 1.530 1.520 1.530 1.520 1.530 252,000 385,260 1.5288 0.232 0.231 0.232 0.231 0.232 1,659,076 0.2322 0.00%
2005-02-22 0 1.530 1.520 1.540 1.530 1.530 305,000 466,650 1.5300 0.232 0.231 0.234 0.232 0.232 2,008,009 0.2324 0.00%
2005-02-21 0 1.530 1.520 1.530 1.530 1.530 180,000 275,400 1.5300 0.232 0.231 0.232 0.232 0.232 1,185,054 0.2324 0.00%
2005-02-18 0 1.530 1.520 1.540 1.520 1.530 40,000 61,100 1.5275 0.232 0.231 0.234 0.231 0.232 263,345 0.2320 0.00%
2005-02-17 0 1.530 1.520 1.540 1.530 1.530 230,000 351,900 1.5300 0.232 0.231 0.234 0.232 0.232 1,514,236 0.2324 0.00%
2005-02-16 0 1.530 1.510 1.530 1.520 1.530 205,000 313,490 1.5292 0.232 0.229 0.232 0.231 0.232 1,349,645 0.2323 1.32%
2005-02-15 0 1.510 1.510 1.530 1.500 1.530 300,000 456,000 1.5200 0.229 0.229 0.232 0.228 0.232 1,975,091 0.2309 -0.66%
2005-02-14 0 1.520 1.510 1.520 1.520 1.540 416,000 635,020 1.5265 0.231 0.229 0.231 0.231 0.234 2,738,793 0.2319 -1.30%
2005-02-08 0 1.540 1.520 1.540 1.530 1.540 336,000 514,580 1.5315 0.234 0.231 0.234 0.232 0.234 2,212,102 0.2326 0.65%
2005-02-07 0 1.530 1.520 1.530 1.530 1.530 149,000 227,970 1.5300 0.232 0.231 0.232 0.232 0.232 980,962 0.2324 -0.65%
2005-02-04 0 1.540 1.530 1.540 1.520 1.540 192,000 293,540 1.5289 0.234 0.232 0.234 0.231 0.234 1,264,058 0.2322 2.67%
2005-02-03 0 1.500 1.500 1.530 1.500 1.520 91,000 137,100 1.5066 0.228 0.228 0.232 0.228 0.231 599,111 0.2288 -0.66%
2005-02-02 0 1.510 1.500 1.520 1.510 1.530 216,000 328,020 1.5186 0.229 0.228 0.231 0.229 0.232 1,422,065 0.2307 -1.31%
2005-02-01 0 1.530 1.520 1.530 1.530 1.530 283,000 432,990 1.5300 0.232 0.231 0.232 0.232 0.232 1,863,169 0.2324 0.00%
2005-01-31 0 1.530 1.520 1.530 1.520 1.530 100,000 152,500 1.5250 0.232 0.231 0.232 0.231 0.232 658,364 0.2316 0.00%
2005-01-28 0 1.530 1.510 1.530 1.530 1.530 69,000 105,570 1.5300 0.232 0.229 0.232 0.232 0.232 454,271 0.2324 1.32%
2005-01-27 0 1.510 1.500 1.520 1.510 1.510 83,000 125,330 1.5100 0.229 0.228 0.231 0.229 0.229 546,442 0.2294 0.67%
2005-01-26 0 1.500 1.500 1.530 1.500 1.500 90,000 135,000 1.5000 0.228 0.228 0.232 0.228 0.228 592,527 0.2278 -1.32%
2005-01-25 0 1.520 1.510 1.530 1.500 1.520 145,000 219,800 1.5159 0.231 0.229 0.232 0.228 0.231 954,627 0.2302 0.00%
2005-01-24 0 1.520 1.500 1.530 1.520 1.530 143,000 217,560 1.5214 0.231 0.228 0.232 0.231 0.232 941,460 0.2311 -0.65%
2005-01-21 0 1.530 1.510 1.530 1.510 1.530 92,000 139,720 1.5187 0.232 0.229 0.232 0.229 0.232 605,695 0.2307 -0.65%
2005-01-20 0 1.540 1.540 1.550 1.510 1.520 58,800 89,256 1.5180 0.234 0.234 0.235 0.229 0.231 387,118 0.2306 -0.65%
2005-01-19 0 1.550 1.550 1.560 1.520 1.550 267,000 412,250 1.5440 0.235 0.235 0.237 0.231 0.235 1,757,831 0.2345 0.00%
2005-01-18 0 1.550 1.520 1.530 1.530 1.550 159,000 246,050 1.5475 0.235 0.231 0.232 0.232 0.235 1,046,798 0.2351 1.97%
2005-01-17 0 1.520 1.500 1.570 - - 0 0 - 0.231 0.228 0.238 - - 0 - 0.00%
2005-01-14 0 1.520 1.490 1.540 1.490 1.520 120,000 181,800 1.5150 0.231 0.226 0.234 0.226 0.231 790,036 0.2301 -1.94%
2005-01-13 0 1.550 1.510 1.570 1.550 1.570 267,000 414,820 1.5536 0.235 0.229 0.238 0.235 0.238 1,757,831 0.2360 1.97%
2005-01-12 0 1.520 1.470 1.520 1.500 1.520 100,000 151,240 1.5124 0.231 0.223 0.231 0.228 0.231 658,364 0.2297 2.01%
2005-01-11 0 1.490 1.490 1.520 1.490 1.510 89,638 134,535 1.5009 0.226 0.226 0.231 0.226 0.229 590,144 0.2280 -1.32%
2005-01-10 0 1.510 1.500 1.530 1.510 1.540 143,000 217,320 1.5197 0.229 0.228 0.232 0.229 0.234 941,460 0.2308 -1.95%
2005-01-07 0 1.540 1.490 1.540 1.480 1.540 859,000 1,293,700 1.5061 0.234 0.226 0.234 0.225 0.234 5,655,343 0.2288 3.36%
2005-01-06 0 1.490 1.490 1.500 1.460 1.500 693,000 1,027,140 1.4822 0.226 0.226 0.228 0.222 0.228 4,562,460 0.2251 2.05%
2005-01-05 0 1.460 1.450 1.460 1.460 1.490 330,000 485,490 1.4712 0.222 0.220 0.222 0.222 0.226 2,172,600 0.2235 0.00%
2005-01-04 0 1.460 1.460 1.480 1.450 1.520 1,690,000 2,514,100 1.4876 0.222 0.222 0.225 0.220 0.231 11,126,345 0.2260 -6.41%
2005-01-03 0 1.560 1.530 1.560 1.530 1.560 120,000 186,000 1.5500 0.237 0.232 0.237 0.232 0.237 790,036 0.2354 -1.27%
2004-12-31 0 1.580 1.550 1.580 1.580 1.580 70,000 110,600 1.5800 0.240 0.235 0.240 0.240 0.240 460,855 0.2400 3.95%
2004-12-30 0 1.520 1.510 1.530 1.520 1.530 290,000 442,200 1.5248 0.231 0.229 0.232 0.231 0.232 1,909,254 0.2316 -1.30%
2004-12-29 0 1.540 1.520 1.550 1.500 1.550 745,000 1,132,750 1.5205 0.234 0.231 0.235 0.228 0.235 4,904,809 0.2309 -0.65%
2004-12-28 0 1.550 1.550 1.580 1.520 1.550 176,000 269,800 1.5330 0.235 0.235 0.240 0.231 0.235 1,158,720 0.2328 -3.13%
2004-12-24 0 1.600 1.580 - 1.550 1.610 33,000 52,500 1.5909 0.243 0.240 - 0.235 0.245 217,260 0.2416 1.27%
2004-12-23 0 1.580 1.580 1.630 1.550 1.600 594,000 933,620 1.5718 0.240 0.240 0.248 0.235 0.243 3,910,680 0.2387 0.00%
2004-12-22 0 1.580 1.560 1.580 1.580 1.590 124,000 196,120 1.5816 0.240 0.237 0.240 0.240 0.242 816,371 0.2402 -1.25%
2004-12-21 0 1.600 1.580 1.600 1.600 1.600 20,000 32,000 1.6000 0.243 0.240 0.243 0.243 0.243 131,673 0.2430 0.00%
2004-12-20 0 1.600 1.550 1.610 1.600 1.620 256,000 412,180 1.6101 0.243 0.235 0.245 0.243 0.246 1,685,411 0.2446 -2.44%
2004-12-17 0 1.640 1.620 1.640 1.640 1.640 70,000 114,800 1.6400 0.249 0.246 0.249 0.249 0.249 460,855 0.2491 0.00%
2004-12-16 0 1.640 1.620 1.640 - - 0 0 - 0.249 0.246 0.249 - - 0 - 0.00%
2004-12-15 0 1.640 1.630 1.640 1.630 1.650 130,000 213,200 1.6400 0.249 0.248 0.249 0.248 0.251 855,873 0.2491 0.00%
2004-12-14 0 1.640 1.630 1.670 1.640 1.640 30,000 49,200 1.6400 0.249 0.248 0.254 0.249 0.249 197,509 0.2491 -1.20%
2004-12-13 0 1.660 1.650 1.660 1.640 1.660 77,000 127,420 1.6548 0.252 0.251 0.252 0.249 0.252 506,940 0.2514 0.00%
2004-12-10 0 1.660 1.620 1.660 1.650 1.670 240,000 397,230 1.6551 0.252 0.246 0.252 0.251 0.254 1,580,073 0.2514 1.22%
2004-12-09 0 1.640 1.640 1.660 1.630 1.640 105,000 172,100 1.6390 0.249 0.249 0.252 0.248 0.249 691,282 0.2490 0.00%
2004-12-08 0 1.640 1.640 1.650 1.640 1.650 108,000 177,500 1.6435 0.249 0.249 0.251 0.249 0.251 711,033 0.2496 -1.20%
2004-12-07 0 1.660 1.640 1.660 1.640 1.660 140,000 230,800 1.6486 0.252 0.249 0.252 0.249 0.252 921,709 0.2504 2.47%
2004-12-06 0 1.620 1.620 1.660 1.620 1.620 20,000 32,400 1.6200 0.246 0.246 0.252 0.246 0.246 131,673 0.2461 -0.61%
2004-12-03 0 1.630 1.630 1.650 1.630 1.660 113,000 186,440 1.6499 0.248 0.248 0.251 0.248 0.252 743,951 0.2506 -1.81%
2004-12-02 0 1.660 1.650 1.660 1.660 1.660 48,000 79,680 1.6600 0.252 0.251 0.252 0.252 0.252 316,015 0.2521 0.00%
2004-12-01 0 1.660 1.650 1.680 1.600 1.660 209,200 345,152 1.6499 0.252 0.251 0.255 0.243 0.252 1,377,297 0.2506 1.22%
2004-11-30 0 1.640 1.640 1.680 1.640 1.640 10,000 16,400 1.6400 0.249 0.249 0.255 0.249 0.249 65,836 0.2491 -2.38%
2004-11-29 0 1.680 1.640 1.680 - - 200 320 1.6000 0.255 0.249 0.255 - - 1,317 0.2430 0.00%
2004-11-26 0 1.680 1.650 1.690 - - 0 0 - 0.255 0.251 0.257 - - 0 - 0.00%
2004-11-25 0 1.680 1.660 1.690 1.660 1.680 65,290 109,476 1.6768 0.255 0.252 0.257 0.252 0.255 429,846 0.2547 -0.59%
2004-11-24 0 1.690 1.680 1.700 1.690 1.700 238,000 402,470 1.6911 0.257 0.255 0.258 0.257 0.258 1,566,905 0.2569 -1.74%
2004-11-23 0 1.720 1.710 1.720 1.680 1.760 651,000 1,124,370 1.7271 0.261 0.260 0.261 0.255 0.267 4,285,947 0.2623 2.99%
2004-11-22 0 1.670 1.670 1.690 1.650 1.680 265,000 439,470 1.6584 0.254 0.254 0.257 0.251 0.255 1,744,664 0.2519 1.21%
2004-11-19 0 1.650 1.650 1.670 1.650 1.660 74,000 122,600 1.6568 0.251 0.251 0.254 0.251 0.252 487,189 0.2516 -0.60%
2004-11-18 0 1.660 1.650 1.660 1.660 1.660 210,000 348,600 1.6600 0.252 0.251 0.252 0.252 0.252 1,382,564 0.2521 0.00%
2004-11-17 0 1.660 1.650 1.660 1.630 1.660 118,000 194,280 1.6464 0.252 0.251 0.252 0.248 0.252 776,869 0.2501 0.61%
2004-11-16 0 1.650 1.650 1.660 1.630 1.660 175,000 288,730 1.6499 0.251 0.251 0.252 0.248 0.252 1,152,136 0.2506 0.61%
2004-11-15 0 1.640 1.630 1.650 1.630 1.640 77,000 126,200 1.6390 0.249 0.248 0.251 0.248 0.249 506,940 0.2489 0.00%
2004-11-12 0 1.640 1.640 1.660 1.640 1.670 395,978 652,745 1.6484 0.249 0.249 0.252 0.249 0.254 2,606,975 0.2504 0.00%
2004-11-11 0 1.640 1.630 1.650 1.640 1.640 40,000 65,600 1.6400 0.249 0.248 0.251 0.249 0.249 263,345 0.2491 -0.61%
2004-11-10 0 1.650 1.620 1.650 1.620 1.650 519,000 855,600 1.6486 0.251 0.246 0.251 0.246 0.251 3,416,907 0.2504 0.61%
2004-11-09 0 1.640 1.630 1.640 1.640 1.670 148,000 243,600 1.6459 0.249 0.248 0.249 0.249 0.254 974,378 0.2500 -1.20%
2004-11-08 0 1.660 1.650 1.660 1.650 1.670 414,000 685,660 1.6562 0.252 0.251 0.252 0.251 0.254 2,725,625 0.2516 0.00%
2004-11-05 0 1.660 1.680 1.690 1.640 1.680 440,000 731,750 1.6631 0.252 0.255 0.257 0.249 0.255 2,896,800 0.2526 1.22%
2004-11-04 0 1.640 1.630 1.640 1.630 1.650 199,046 326,773 1.6417 0.249 0.248 0.249 0.248 0.251 1,310,446 0.2494 -0.61%
2004-11-03 0 1.650 1.630 1.650 1.620 1.650 581,000 943,170 1.6234 0.251 0.248 0.251 0.246 0.251 3,825,093 0.2466 1.23%
2004-11-02 0 1.630 1.620 1.630 1.620 1.630 83,595 136,020 1.6271 0.248 0.246 0.248 0.246 0.248 550,359 0.2471 -0.61%
2004-11-01 0 1.640 1.640 1.650 1.640 1.670 215,000 356,250 1.6570 0.249 0.249 0.251 0.249 0.254 1,415,482 0.2517 -0.61%
2004-10-29 0 1.650 1.620 1.650 1.650 1.670 235,000 390,550 1.6619 0.251 0.246 0.251 0.251 0.254 1,547,154 0.2524 0.00%
2004-10-28 0 1.650 1.650 1.660 1.640 1.660 334,000 552,830 1.6552 0.251 0.251 0.252 0.249 0.252 2,198,934 0.2514 0.00%
2004-10-27 0 1.650 1.650 1.670 1.640 1.670 306,000 506,250 1.6544 0.251 0.251 0.254 0.249 0.254 2,014,593 0.2513 -1.20%
2004-10-26 0 1.670 1.660 1.680 1.630 1.700 340,000 559,650 1.6460 0.254 0.252 0.255 0.248 0.258 2,238,436 0.2500 3.09%
2004-10-25 0 1.620 1.620 1.660 1.480 1.660 1,374,000 2,152,330 1.5665 0.246 0.246 0.252 0.225 0.252 9,045,916 0.2379 8.00%
2004-10-21 0 1.500 1.410 1.520 1.440 1.500 258,000 376,420 1.4590 0.228 0.214 0.231 0.219 0.228 1,698,578 0.2216 0.67%
2004-10-20 0 1.490 1.490 1.500 1.460 1.470 80,000 116,900 1.4613 0.226 0.226 0.228 0.222 0.223 526,691 0.2220 0.00%
2004-10-19 0 1.490 1.480 1.500 1.480 1.500 125,000 185,700 1.4856 0.226 0.225 0.228 0.225 0.228 822,955 0.2257 0.00%
2004-10-18 0 1.490 1.460 1.500 - - 0 0 - 0.226 0.222 0.228 - - 0 - 0.00%
2004-10-15 0 1.490 1.460 1.500 1.490 1.490 50,000 74,500 1.4900 0.226 0.222 0.228 0.226 0.226 329,182 0.2263 -0.67%
2004-10-14 0 1.500 1.490 1.530 1.470 1.500 89,000 132,420 1.4879 0.228 0.226 0.232 0.223 0.228 585,944 0.2260 2.74%
2004-10-13 0 1.460 1.460 1.490 1.450 1.450 20,000 29,000 1.4500 0.222 0.222 0.226 0.220 0.220 131,673 0.2202 -1.35%
2004-10-12 0 1.480 1.480 1.500 1.480 1.500 30,000 44,800 1.4933 0.225 0.225 0.228 0.225 0.228 197,509 0.2268 -1.99%
2004-10-11 0 1.510 1.480 1.510 1.510 1.520 30,000 45,500 1.5167 0.229 0.225 0.229 0.229 0.231 197,509 0.2304 0.67%
2004-10-08 0 1.500 1.500 1.520 1.500 1.500 75,290 112,921 1.4998 0.228 0.228 0.231 0.228 0.228 495,682 0.2278 -1.32%
2004-10-07 0 1.520 1.510 1.530 1.510 1.520 301,000 457,260 1.5191 0.231 0.229 0.232 0.229 0.231 1,981,674 0.2307 0.00%
2004-10-06 0 1.520 1.520 1.530 1.490 1.530 341,000 517,820 1.5185 0.231 0.231 0.232 0.226 0.232 2,245,020 0.2307 2.70%
2004-10-05 0 1.480 1.460 1.500 1.480 1.480 240,000 355,200 1.4800 0.225 0.222 0.228 0.225 0.225 1,580,073 0.2248 0.68%
2004-10-04 0 1.470 1.470 1.490 1.460 1.470 131,000 192,060 1.4661 0.223 0.223 0.226 0.222 0.223 862,456 0.2227 1.38%
2004-09-30 0 1.450 1.450 1.480 1.440 1.470 94,000 136,600 1.4532 0.220 0.220 0.225 0.219 0.223 618,862 0.2207 -0.68%
2004-09-28 0 1.460 1.460 1.500 1.420 1.500 111,000 164,960 1.4861 0.222 0.222 0.228 0.216 0.228 730,784 0.2257 -0.68%
2004-09-27 0 1.470 1.450 1.480 1.440 1.480 661,000 967,920 1.4643 0.223 0.220 0.225 0.219 0.225 4,351,783 0.2224 7.30%
2004-09-24 0 1.370 1.370 1.430 1.370 1.390 124,000 171,220 1.3808 0.208 0.208 0.217 0.208 0.211 816,371 0.2097 -4.86%
2004-09-23 0 1.440 1.440 1.460 1.410 1.440 594,000 846,020 1.4243 0.219 0.219 0.222 0.214 0.219 3,910,680 0.2163 1.41%
2004-09-22 0 1.420 1.380 1.430 1.400 1.420 223,000 315,560 1.4151 0.216 0.210 0.217 0.213 0.216 1,468,151 0.2149 1.43%
2004-09-21 0 1.400 1.400 1.420 1.400 1.450 154,000 218,240 1.4171 0.213 0.213 0.216 0.213 0.220 1,013,880 0.2153 -1.41%
2004-09-20 0 1.420 1.380 1.440 1.340 1.420 823,000 1,148,690 1.3957 0.216 0.210 0.219 0.204 0.216 5,418,332 0.2120 5.19%
2004-09-17 0 1.380 1.370 1.380 1.360 1.390 120,000 165,250 1.3771 0.205 0.204 0.205 0.202 0.207 807,593 0.2046 0.73%
2004-09-16 0 1.370 1.370 1.380 1.350 1.380 60,000 81,790 1.3632 0.204 0.204 0.205 0.201 0.205 403,796 0.2026 1.48%
2004-09-15 0 1.350 1.350 1.370 1.350 1.370 150,000 203,900 1.3593 0.201 0.201 0.204 0.201 0.204 1,009,491 0.2020 -0.74%
2004-09-14 0 1.360 1.360 1.370 1.340 1.360 30,000 40,600 1.3533 0.202 0.202 0.204 0.199 0.202 201,898 0.2011 -0.73%
2004-09-13 0 1.370 1.350 1.370 1.380 1.380 80,000 110,400 1.3800 0.204 0.201 0.204 0.205 0.205 538,395 0.2051 2.24%
2004-09-10 0 1.340 1.330 1.340 1.340 1.360 191,000 257,920 1.3504 0.199 0.198 0.199 0.199 0.202 1,285,418 0.2007 0.00%
2004-09-09 0 1.340 1.340 1.370 1.340 1.360 251,000 338,740 1.3496 0.199 0.199 0.204 0.199 0.202 1,689,215 0.2005 -1.47%
2004-09-08 0 1.360 1.360 1.380 1.360 1.410 308,000 423,530 1.3751 0.202 0.202 0.205 0.202 0.210 2,072,821 0.2043 -2.16%
2004-09-07 0 1.390 1.360 1.390 1.350 1.390 630,000 852,490 1.3532 0.207 0.202 0.207 0.201 0.207 4,239,862 0.2011 3.73%
2004-09-06 0 1.340 1.340 1.350 1.300 1.400 1,672,840 2,260,184 1.3511 0.199 0.199 0.201 0.193 0.208 11,258,111 0.2008 -3.60%
2004-09-03 0 1.390 1.370 1.390 1.360 1.400 471,000 649,620 1.3792 0.207 0.204 0.207 0.202 0.208 3,169,801 0.2049 0.00%
2004-09-02 0 1.390 1.360 1.390 1.360 1.400 802,000 1,116,880 1.3926 0.207 0.202 0.207 0.202 0.208 5,397,411 0.2069 0.72%
2004-09-01 0 1.380 1.380 1.420 1.290 1.400 260,000 354,240 1.3625 0.205 0.205 0.211 0.192 0.208 1,749,784 0.2024 6.15%
2004-08-31 0 1.300 1.280 1.310 1.280 1.300 330,000 425,500 1.2894 0.193 0.190 0.195 0.190 0.193 2,220,880 0.1916 1.56%
2004-08-30 0 1.280 1.280 1.300 1.280 1.300 651,000 835,500 1.2834 0.190 0.190 0.193 0.190 0.193 4,381,190 0.1907 -0.78%
2004-08-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2004-08-25 0 1.290 1.280 1.320 1.290 1.320 120,000 155,900 1.2992 0.192 0.190 0.196 0.192 0.196 807,593 0.1930 1.57%
2004-08-24 0 1.270 1.240 1.300 1.230 1.270 40,000 50,000 1.2500 0.189 0.184 0.193 0.183 0.189 269,198 0.1857 2.42%
2004-08-23 0 1.240 1.240 1.300 1.240 1.260 270,000 336,480 1.2462 0.184 0.184 0.193 0.184 0.187 1,817,084 0.1852 -3.12%
2004-08-20 0 1.280 1.260 1.330 - - 0 0 - 0.190 0.187 0.198 - - 0 - 0.00%
2004-08-19 0 1.280 1.280 1.420 1.270 1.270 50,000 63,500 1.2700 0.190 0.190 0.211 0.189 0.189 336,497 0.1887 0.79%
2004-08-18 0 1.270 1.240 1.320 - - 0 0 - 0.189 0.184 0.196 - - 0 - 0.00%
2004-08-17 0 1.270 1.250 1.300 1.270 1.270 20,000 25,400 1.2700 0.189 0.186 0.193 0.189 0.189 134,599 0.1887 -0.78%
2004-08-16 0 1.280 1.250 1.310 1.260 1.260 40,000 50,400 1.2600 0.190 0.186 0.195 0.187 0.187 269,198 0.1872 0.00%
2004-08-13 0 1.280 1.270 1.350 1.280 1.310 50,000 64,300 1.2860 0.190 0.189 0.201 0.190 0.195 336,497 0.1911 0.79%
2004-08-12 0 1.270 1.260 - - - 0 0 - 0.189 0.187 - - - 0 - 0.00%
2004-08-11 0 1.270 1.270 1.310 1.250 1.300 88,000 111,670 1.2690 0.189 0.189 0.195 0.186 0.193 592,235 0.1886 1.60%
2004-08-10 0 1.250 1.250 - 1.250 1.250 4,800 5,960 1.2417 0.186 0.186 - 0.186 0.186 32,304 0.1845 -1.57%
2004-08-09 0 1.270 1.270 1.420 1.260 1.270 150,000 189,400 1.2627 0.189 0.189 0.211 0.187 0.189 1,009,491 0.1876 -2.31%
2004-08-06 0 1.300 1.300 - 1.260 1.260 70,000 88,200 1.2600 0.193 0.193 - 0.187 0.187 471,096 0.1872 1.56%
2004-08-05 0 1.280 1.280 1.320 1.260 1.300 87,000 111,150 1.2776 0.190 0.190 0.196 0.187 0.193 585,505 0.1898 1.59%
2004-08-04 0 1.260 1.260 1.300 1.240 1.260 205,000 256,360 1.2505 0.187 0.187 0.193 0.184 0.187 1,379,638 0.1858 0.00%
2004-08-03 0 1.260 1.250 1.350 1.260 1.260 100,000 126,000 1.2600 0.187 0.186 0.201 0.187 0.187 672,994 0.1872 -0.79%
2004-08-02 0 1.270 1.220 1.320 - - 0 0 - 0.189 0.181 0.196 - - 0 - 0.00%
2004-07-30 0 1.270 1.240 1.280 - - 0 0 - 0.189 0.184 0.190 - - 0 - 0.00%
2004-07-29 0 1.270 1.270 1.400 1.260 1.260 160,000 201,600 1.2600 0.189 0.189 0.208 0.187 0.187 1,076,790 0.1872 -1.55%
2004-07-28 0 1.290 1.290 1.300 1.270 1.280 240,000 305,000 1.2708 0.192 0.192 0.193 0.189 0.190 1,615,185 0.1888 0.00%
2004-07-27 0 1.290 1.290 1.400 1.280 1.280 26,000 33,280 1.2800 0.192 0.192 0.208 0.190 0.190 174,978 0.1902 -2.27%
2004-07-26 0 1.320 1.300 1.400 1.260 1.320 246,000 312,320 1.2696 0.196 0.193 0.208 0.187 0.196 1,655,565 0.1886 0.00%
2004-07-23 0 1.320 1.320 1.330 1.290 1.330 65,000 85,370 1.3134 0.196 0.196 0.198 0.192 0.198 437,446 0.1952 3.94%
2004-07-22 0 1.270 1.270 1.310 1.270 1.280 117,000 148,990 1.2734 0.189 0.189 0.195 0.189 0.190 787,403 0.1892 -4.51%
2004-07-21 0 1.330 1.280 1.350 1.300 1.330 133,000 172,930 1.3002 0.198 0.190 0.201 0.193 0.198 895,082 0.1932 0.76%
2004-07-20 0 1.320 1.320 1.390 1.260 1.310 147,000 187,700 1.2769 0.196 0.196 0.207 0.187 0.195 989,301 0.1897 3.13%
2004-07-19 0 1.280 1.280 1.310 1.280 1.280 50,000 64,000 1.2800 0.190 0.190 0.195 0.190 0.190 336,497 0.1902 0.79%
2004-07-16 0 1.270 1.270 - - - 0 0 - 0.189 0.189 - - - 0 - 0.00%
2004-07-15 0 1.270 1.270 - 1.250 1.270 80,000 101,200 1.2650 0.189 0.189 - 0.186 0.189 538,395 0.1880 1.60%
2004-07-14 0 1.250 1.250 1.300 1.250 1.300 20,000 25,500 1.2750 0.186 0.186 0.193 0.186 0.193 134,599 0.1895 -0.79%
2004-07-13 0 1.260 1.260 1.310 1.260 1.270 91,000 115,060 1.2644 0.187 0.187 0.195 0.187 0.189 612,424 0.1879 -0.79%
2004-07-12 0 1.270 1.270 1.320 1.270 1.280 115,000 146,450 1.2735 0.189 0.189 0.196 0.189 0.190 773,943 0.1892 -1.55%
2004-07-09 0 1.290 1.290 1.340 1.290 1.310 87,000 113,330 1.3026 0.192 0.192 0.199 0.192 0.195 585,505 0.1936 -2.27%
2004-07-08 0 1.320 1.320 1.330 1.320 1.320 85,000 112,200 1.3200 0.196 0.196 0.198 0.196 0.196 572,045 0.1961 1.54%
2004-07-07 0 1.300 1.290 1.350 1.300 1.300 90,000 117,000 1.3000 0.193 0.192 0.201 0.193 0.193 605,695 0.1932 0.00%
2004-07-06 0 1.300 1.280 1.350 1.300 1.300 173,000 224,900 1.3000 0.193 0.190 0.201 0.193 0.193 1,164,279 0.1932 0.00%
2004-07-05 0 1.300 1.300 1.350 1.300 1.300 20,000 26,000 1.3000 0.193 0.193 0.201 0.193 0.193 134,599 0.1932 3.17%
2004-07-02 0 1.260 1.230 1.420 1.240 1.300 282,000 358,400 1.2709 0.187 0.183 0.211 0.184 0.193 1,897,843 0.1888 -6.67%
2004-06-30 0 1.350 1.310 1.380 - - 0 0 - 0.201 0.195 0.205 - - 0 - 0.00%
2004-06-29 0 1.350 1.310 1.380 1.300 1.350 12,000 16,100 1.3417 0.201 0.195 0.205 0.193 0.201 80,759 0.1994 3.85%
2004-06-28 0 1.300 1.300 1.320 1.280 1.280 10,000 12,800 1.2800 0.193 0.193 0.196 0.190 0.190 67,299 0.1902 -1.52%
2004-06-25 0 1.320 1.320 1.350 1.320 1.320 10,366 13,668 1.3185 0.196 0.196 0.201 0.196 0.196 69,763 0.1959 -0.75%
2004-06-24 0 1.330 1.330 1.380 1.330 1.340 36,000 48,080 1.3356 0.198 0.198 0.205 0.198 0.199 242,278 0.1984 3.91%
2004-06-23 0 1.280 1.280 1.380 - - 0 0 - 0.190 0.190 0.205 - - 0 - 0.79%
2004-06-21 0 1.270 1.250 - 1.270 1.270 36,000 45,720 1.2700 0.189 0.186 - 0.189 0.189 242,278 0.1887 0.00%
2004-06-18 0 1.270 1.270 1.350 1.200 1.350 388,000 501,640 1.2929 0.189 0.189 0.201 0.178 0.201 2,611,216 0.1921 -7.30%
2004-06-17 0 1.370 1.370 1.390 1.360 1.450 262,000 360,250 1.3750 0.204 0.204 0.207 0.202 0.215 1,763,244 0.2043 -2.84%
2004-06-16 0 1.410 1.380 1.410 1.360 1.450 1,337,800 1,869,272 1.3973 0.210 0.205 0.210 0.202 0.215 9,003,312 0.2076 3.68%
2004-06-15 0 1.360 1.350 1.400 1.360 1.530 1,421,000 2,053,060 1.4448 0.202 0.201 0.208 0.202 0.227 9,563,243 0.2147 -2.86%
2004-06-14 0 1.400 1.400 1.410 1.390 1.600 4,070,000 5,885,980 1.4462 0.208 0.208 0.210 0.207 0.238 27,390,852 0.2149 -16.67%
2004-06-11 0 1.680 1.660 1.710 1.670 1.750 1,317,000 2,215,310 1.6821 0.250 0.247 0.254 0.248 0.260 8,863,330 0.2499 -8.70%
2004-06-10 0 1.840 1.740 1.840 - - 0 0 - 0.273 0.259 0.273 - - 0 - 0.00%
2004-06-09 0 1.840 1.770 1.840 - - 0 0 - 0.273 0.263 0.273 - - 0 - 0.00%
2004-06-08 0 1.840 1.800 1.900 1.840 1.840 24,000 44,160 1.8400 0.273 0.267 0.282 0.273 0.273 161,519 0.2734 -2.13%
2004-06-07 0 1.880 1.860 1.880 - - 0 0 - 0.279 0.276 0.279 - - 0 - -0.53%
2004-06-04 0 1.890 1.830 1.890 1.820 1.900 25,000 46,040 1.8416 0.281 0.272 0.281 0.270 0.282 168,248 0.2736 3.85%
2004-06-03 0 1.820 1.740 1.820 1.830 1.830 42,000 76,860 1.8300 0.270 0.259 0.270 0.272 0.272 282,657 0.2719 -0.55%
2004-06-02 0 1.830 1.810 1.830 1.790 1.830 240,000 432,220 1.8009 0.272 0.269 0.272 0.266 0.272 1,615,185 0.2676 2.81%
2004-06-01 0 1.780 1.770 1.800 1.780 1.780 30,000 53,400 1.7800 0.264 0.263 0.267 0.264 0.264 201,898 0.2645 0.00%
2004-05-31 0 1.780 1.780 1.860 1.780 1.780 22,000 39,160 1.7800 0.264 0.264 0.276 0.264 0.264 148,059 0.2645 1.14%
2004-05-28 0 1.760 1.760 1.850 1.750 1.760 70,000 122,600 1.7514 0.262 0.262 0.275 0.260 0.262 471,096 0.2602 -0.56%
2004-05-27 0 1.770 1.770 1.850 1.740 1.800 659,000 1,172,900 1.7798 0.263 0.263 0.275 0.259 0.267 4,435,030 0.2645 -3.28%
2004-05-25 0 1.830 1.780 1.870 - - 0 0 - 0.272 0.264 0.278 - - 0 - 0.00%
2004-05-24 0 1.830 1.810 1.880 - - 0 0 - 0.272 0.269 0.279 - - 0 - 0.00%
2004-05-21 0 1.830 1.830 1.880 - - 0 0 - 0.272 0.272 0.279 - - 0 - 0.55%
2004-05-20 0 1.820 1.800 1.820 1.820 1.820 58,748 106,876 1.8192 0.270 0.267 0.270 0.270 0.270 395,370 0.2703 -1.09%
2004-05-19 0 1.840 1.770 1.840 1.810 1.840 44,000 79,970 1.8175 0.273 0.263 0.273 0.269 0.273 296,117 0.2701 6.98%
2004-05-18 0 1.720 1.720 1.800 1.700 1.720 37,000 63,160 1.7070 0.256 0.256 0.267 0.253 0.256 249,008 0.2536 1.18%
2004-05-17 0 1.700 1.700 1.900 1.700 1.700 30,000 51,000 1.7000 0.253 0.253 0.282 0.253 0.253 201,898 0.2526 -12.37%
2004-05-14 0 1.940 1.450 1.940 - - 0 0 - 0.288 0.215 0.288 - - 0 - 0.00%
2004-05-13 0 1.940 - 1.950 - - 0 0 - 0.288 - 0.290 - - 0 - 0.00%
2004-05-12 0 1.940 1.800 1.950 - - 0 0 - 0.288 0.267 0.290 - - 0 - 0.00%
2004-05-11 0 1.940 1.750 1.950 - - 0 0 - 0.288 0.260 0.290 - - 0 - 0.00%
2004-05-10 0 1.940 - 1.950 - - 0 0 - 0.288 - 0.290 - - 0 - 0.00%
2004-05-07 0 1.940 1.900 1.940 - - 0 0 - 0.288 0.282 0.288 - - 0 - 0.00%
2004-05-06 0 1.940 1.920 1.960 1.940 1.940 100,000 194,000 1.9400 0.288 0.285 0.291 0.288 0.288 672,994 0.2883 1.57%
2004-05-05 0 1.980 1.900 2.050 - - 0 0 - 0.284 0.272 0.294 - - 0 - 0.00%
2004-05-04 0 1.980 1.920 1.980 1.980 1.980 70,000 138,600 1.9800 0.284 0.275 0.284 0.284 0.284 488,361 0.2838 0.00%
2004-05-03 0 1.980 1.880 1.980 1.860 1.980 141,000 262,780 1.8637 0.284 0.269 0.284 0.267 0.284 983,699 0.2671 3.66%
2004-04-30 0 1.910 1.860 1.920 1.900 1.920 80,000 152,400 1.9050 0.274 0.267 0.275 0.272 0.275 558,127 0.2731 -1.55%
2004-04-29 0 1.940 1.920 1.940 - - 0 0 - 0.278 0.275 0.278 - - 0 - -1.52%
2004-04-28 0 1.970 1.970 - 1.970 2.000 90,000 177,990 1.9777 0.282 0.282 - 0.282 0.287 627,893 0.2835 -1.01%
2004-04-27 0 1.990 1.990 2.050 1.990 1.990 26,000 51,740 1.9900 0.285 0.285 0.294 0.285 0.285 181,391 0.2852 0.00%
2004-04-26 0 1.990 1.930 2.050 1.930 2.000 62,303 123,804 1.9871 0.285 0.277 0.294 0.277 0.287 434,662 0.2848 -2.93%
2004-04-23 0 2.050 2.000 2.075 1.950 2.050 299,000 603,850 2.0196 0.294 0.287 0.297 0.280 0.294 2,085,999 0.2895 4.59%
2004-04-22 0 1.960 1.960 1.980 1.950 1.980 210,000 412,800 1.9657 0.281 0.281 0.284 0.280 0.284 1,465,083 0.2818 -4.39%
2004-04-21 0 2.050 2.000 2.100 2.050 2.050 20,000 41,000 2.0500 0.294 0.287 0.301 0.294 0.294 139,532 0.2938 -2.38%
2004-04-20 0 2.100 2.025 2.100 2.050 2.100 30,000 62,500 2.0833 0.301 0.290 0.301 0.294 0.301 209,298 0.2986 3.70%
2004-04-19 0 2.025 2.025 - 2.000 2.025 34,000 68,350 2.0103 0.290 0.290 - 0.287 0.290 237,204 0.2881 -1.22%
2004-04-16 0 2.050 2.050 2.100 2.000 2.075 98,000 199,850 2.0393 0.294 0.294 0.301 0.287 0.297 683,705 0.2923 -2.38%
2004-04-15 0 2.100 2.050 2.150 2.025 2.100 218,000 448,575 2.0577 0.301 0.294 0.308 0.290 0.301 1,520,896 0.2949 -1.18%
2004-04-14 0 2.125 2.100 2.150 2.125 2.125 10,000 21,250 2.1250 0.305 0.301 0.308 0.305 0.305 69,766 0.3046 -2.30%
2004-04-13 0 2.175 2.150 2.200 2.125 2.175 201,000 430,150 2.1400 0.312 0.308 0.315 0.305 0.312 1,402,294 0.3067 -3.33%
2004-04-08 0 2.250 2.225 2.250 2.200 2.250 228,000 505,000 2.2149 0.323 0.319 0.323 0.315 0.323 1,590,662 0.3175 0.00%
2004-04-07 0 2.250 2.200 2.250 - - 0 0 - 0.323 0.315 0.323 - - 0 - 0.00%
2004-04-06 0 2.250 2.175 2.250 2.200 2.250 352,000 779,725 2.2151 0.323 0.312 0.323 0.315 0.323 2,455,758 0.3175 2.27%
2004-04-02 0 2.200 2.200 2.225 2.200 2.225 120,000 264,500 2.2042 0.315 0.315 0.319 0.315 0.319 837,190 0.3159 -1.12%
2004-04-01 0 2.225 2.200 2.225 2.200 2.350 439,000 970,275 2.2102 0.319 0.315 0.319 0.315 0.337 3,062,721 0.3168 -6.32%
2004-03-31 0 2.375 2.325 2.425 2.325 2.450 1,046,200 2,488,185 2.3783 0.340 0.333 0.348 0.333 0.351 7,298,904 0.3409 -1.04%
2004-03-30 0 2.400 2.400 2.425 2.350 2.500 1,152,000 2,825,275 2.4525 0.344 0.344 0.348 0.337 0.358 8,037,027 0.3515 -2.04%
2004-03-29 0 2.450 2.450 2.500 2.400 2.475 476,553 1,162,461 2.4393 0.351 0.351 0.358 0.344 0.355 3,324,713 0.3496 0.00%
2004-03-26 0 2.450 2.425 2.450 2.400 2.450 441,000 1,072,750 2.4325 0.351 0.348 0.351 0.344 0.351 3,076,674 0.3487 1.03%
2004-03-25 0 2.425 2.400 2.425 2.425 2.450 135,000 329,875 2.4435 0.348 0.344 0.348 0.348 0.351 941,839 0.3502 1.04%
2004-03-24 0 2.400 2.400 2.450 2.400 2.400 255,000 612,000 2.4000 0.344 0.344 0.351 0.344 0.344 1,779,029 0.3440 0.00%
2004-03-23 0 2.400 2.375 2.425 2.375 2.425 381,000 914,975 2.4015 0.344 0.340 0.348 0.340 0.348 2,658,079 0.3442 1.05%
2004-03-22 0 2.375 2.350 2.400 2.375 2.425 290,000 693,000 2.3897 0.340 0.337 0.344 0.340 0.348 2,023,210 0.3425 -3.06%
2004-03-19 0 2.450 2.425 2.450 2.400 2.450 163,000 396,050 2.4298 0.351 0.348 0.351 0.344 0.351 1,137,184 0.3483 2.08%
2004-03-18 0 2.400 2.400 2.450 2.400 2.475 210,400 513,030 2.4384 0.344 0.344 0.351 0.344 0.355 1,467,874 0.3495 -2.04%
2004-03-17 0 2.450 2.425 2.475 2.400 2.450 460,000 1,121,075 2.4371 0.351 0.348 0.355 0.344 0.351 3,209,230 0.3493 2.08%
2004-03-16 0 2.400 2.400 2.425 2.400 2.425 237,961 571,685 2.4024 0.344 0.344 0.348 0.344 0.348 1,660,155 0.3444 0.00%
2004-03-15 0 2.400 2.375 2.425 2.400 2.450 366,633 884,674 2.4130 0.344 0.340 0.348 0.344 0.351 2,557,847 0.3459 0.00%
2004-03-12 0 2.400 2.375 2.400 2.275 2.400 325,000 752,750 2.3162 0.344 0.340 0.344 0.326 0.344 2,267,390 0.3320 2.13%
2004-03-11 0 2.350 2.350 2.450 2.300 2.400 444,996 1,048,741 2.3567 0.337 0.337 0.351 0.330 0.344 3,104,553 0.3378 -2.08%
2004-03-10 0 2.400 2.400 2.425 2.375 2.450 819,000 1,955,000 2.3871 0.344 0.344 0.348 0.340 0.351 5,713,824 0.3422 0.00%
2004-03-09 0 2.400 2.350 2.400 2.375 2.400 567,000 1,357,875 2.3948 0.344 0.337 0.344 0.340 0.344 3,955,724 0.3433 -2.04%
2004-03-08 0 2.450 2.450 2.475 2.400 2.475 644,000 1,571,025 2.4395 0.351 0.351 0.355 0.344 0.355 4,492,921 0.3497 2.08%
2004-03-05 0 2.400 2.400 2.425 2.400 2.425 965,400 2,323,555 2.4068 0.344 0.344 0.348 0.344 0.348 6,735,196 0.3450 -1.03%
2004-03-04 0 2.425 2.400 2.425 2.200 2.425 519,400 1,224,310 2.3572 0.348 0.344 0.348 0.315 0.348 3,623,639 0.3379 8.99%
2004-03-03 0 2.225 2.225 2.275 2.200 2.225 1,342,200 2,976,895 2.2179 0.319 0.319 0.326 0.315 0.319 9,363,974 0.3179 0.00%
2004-03-02 0 2.225 2.225 2.250 2.225 2.225 77,000 171,325 2.2250 0.319 0.319 0.323 0.319 0.319 537,197 0.3189 1.14%
2004-03-01 0 2.200 2.125 2.200 2.200 2.250 334,000 746,450 2.2349 0.315 0.305 0.315 0.315 0.323 2,330,180 0.3203 -3.30%
2004-02-27 0 2.275 2.250 2.275 2.250 2.275 819,000 1,858,225 2.2689 0.326 0.323 0.326 0.323 0.326 5,713,824 0.3252 0.00%
2004-02-26 0 2.275 2.250 2.275 2.250 2.275 536,000 1,211,125 2.2596 0.326 0.323 0.326 0.323 0.326 3,739,450 0.3239 0.00%
2004-02-25 0 2.275 2.250 2.275 2.275 2.375 770,367 1,770,898 2.2988 0.326 0.323 0.326 0.326 0.340 5,374,532 0.3295 -4.21%
2004-02-24 0 2.375 2.325 2.375 2.350 2.425 920,100 2,184,050 2.3737 0.340 0.333 0.340 0.337 0.348 6,419,157 0.3402 -3.06%
2004-02-23 0 2.450 2.425 2.475 2.400 2.550 2,948,400 7,253,380 2.4601 0.351 0.348 0.355 0.344 0.366 20,569,766 0.3526 3.16%
2004-02-20 0 2.375 2.350 2.375 2.275 2.375 1,368,623 3,182,301 2.3252 0.340 0.337 0.340 0.326 0.340 9,548,316 0.3333 4.40%
2004-02-19 0 2.275 2.250 2.275 2.200 2.275 1,053,000 2,366,675 2.2476 0.326 0.323 0.326 0.315 0.326 7,346,345 0.3222 3.41%
2004-02-18 0 2.200 2.175 2.250 2.175 2.200 413,000 903,725 2.1882 0.315 0.312 0.323 0.312 0.315 2,881,330 0.3136 1.15%
2004-02-17 0 2.175 2.175 2.200 2.175 2.300 728,400 1,626,500 2.2330 0.312 0.312 0.315 0.312 0.330 5,081,745 0.3201 -1.14%
2004-02-16 0 2.200 2.200 2.225 2.150 2.225 1,189,000 2,602,700 2.1890 0.315 0.315 0.319 0.308 0.319 8,295,161 0.3138 2.33%
2004-02-13 0 2.150 2.125 2.150 2.125 2.175 809,000 1,738,325 2.1487 0.308 0.305 0.308 0.305 0.312 5,644,058 0.3080 -1.15%
2004-02-12 0 2.175 2.125 2.200 2.125 2.175 2,412,290 5,217,737 2.1630 0.312 0.305 0.315 0.305 0.312 16,829,549 0.3100 3.57%
2004-02-11 0 2.100 2.075 2.125 2.100 2.100 203,892 428,084 2.0996 0.301 0.297 0.305 0.301 0.301 1,422,470 0.3009 -1.18%
2004-02-10 0 2.125 2.075 2.125 2.050 2.125 393,000 822,100 2.0919 0.305 0.297 0.305 0.294 0.305 2,741,798 0.2998 3.66%
2004-02-09 0 2.050 2.050 2.150 2.050 2.050 132,633 271,834 2.0495 0.294 0.294 0.308 0.294 0.294 925,326 0.2938 0.00%
2004-02-06 0 2.050 2.050 2.075 2.050 2.100 189,000 388,450 2.0553 0.294 0.294 0.297 0.294 0.301 1,318,575 0.2946 0.00%
2004-02-05 0 2.050 2.000 2.050 2.050 2.050 50,000 102,500 2.0500 0.294 0.287 0.294 0.294 0.294 348,829 0.2938 0.00%
2004-02-04 0 2.050 2.050 2.075 2.050 2.100 62,632 128,601 2.0533 0.294 0.294 0.297 0.294 0.301 436,958 0.2943 0.00%
2004-02-03 0 2.050 2.025 2.075 2.050 2.050 50,000 102,500 2.0500 0.294 0.290 0.297 0.294 0.294 348,829 0.2938 2.50%
2004-02-02 0 2.000 2.000 2.050 2.000 2.100 144,000 293,500 2.0382 0.287 0.287 0.294 0.287 0.301 1,004,628 0.2921 -4.76%
2004-01-30 0 2.100 2.100 2.125 2.100 2.125 242,000 508,700 2.1021 0.301 0.301 0.305 0.301 0.305 1,688,334 0.3013 0.00%
2004-01-29 0 2.100 2.075 2.100 2.075 2.125 156,000 327,550 2.0997 0.301 0.297 0.301 0.297 0.305 1,088,347 0.3010 0.00%
2004-01-28 0 2.100 2.050 2.100 2.100 2.300 816,200 1,750,200 2.1443 0.301 0.294 0.301 0.301 0.330 5,694,290 0.3074 -3.45%
2004-01-27 0 2.175 2.150 2.175 2.000 2.200 662,400 1,391,200 2.1002 0.312 0.308 0.312 0.287 0.315 4,621,291 0.3010 8.75%
2004-01-26 0 2.000 1.990 2.025 1.980 2.025 102,000 204,310 2.0030 0.287 0.285 0.290 0.284 0.290 711,612 0.2871 -2.44%
2004-01-21 0 2.050 2.025 2.050 2.000 2.075 310,527 634,693 2.0439 0.294 0.290 0.294 0.287 0.297 2,166,418 0.2930 2.50%
2004-01-20 0 2.000 2.000 2.025 1.920 2.025 430,720 855,309 1.9858 0.287 0.287 0.290 0.275 0.290 3,004,955 0.2846 4.71%
2004-01-19 0 1.910 1.900 1.940 1.900 1.920 166,280 316,378 1.9027 0.274 0.272 0.278 0.272 0.275 1,160,067 0.2727 -0.52%
2004-01-16 0 1.920 1.920 1.940 1.910 1.940 61,720 118,546 1.9207 0.275 0.275 0.278 0.274 0.278 430,595 0.2753 0.00%
2004-01-15 0 1.920 1.910 1.920 1.910 1.920 90,663 173,510 1.9138 0.275 0.274 0.275 0.274 0.275 632,518 0.2743 1.05%
2004-01-14 0 1.900 1.900 1.930 1.900 1.930 99,000 188,590 1.9049 0.272 0.272 0.277 0.272 0.277 690,682 0.2730 -1.04%
2004-01-13 0 1.920 1.910 1.920 1.890 1.940 249,000 474,310 1.9049 0.275 0.274 0.275 0.271 0.278 1,737,170 0.2730 1.05%
2004-01-12 0 1.900 1.900 1.930 1.900 1.930 239,000 454,650 1.9023 0.272 0.272 0.277 0.272 0.277 1,667,404 0.2727 0.00%
2004-01-09 0 1.900 1.900 1.930 1.900 1.930 143,687 273,821 1.9057 0.272 0.272 0.277 0.272 0.277 1,002,445 0.2732 0.53%
2004-01-08 0 1.890 1.890 1.900 1.890 1.910 205,129 390,090 1.9017 0.271 0.271 0.272 0.271 0.274 1,431,100 0.2726 -0.53%
2004-01-07 0 1.900 1.900 1.920 1.890 1.900 167,000 316,680 1.8963 0.272 0.272 0.275 0.271 0.272 1,165,090 0.2718 1.06%
2004-01-06 0 1.880 1.880 1.890 1.880 1.900 108,000 203,440 1.8837 0.269 0.269 0.271 0.269 0.272 753,471 0.2700 -0.53%
2004-01-05 0 1.890 1.890 1.900 1.880 1.900 75,000 142,050 1.8940 0.271 0.271 0.272 0.269 0.272 523,244 0.2715 0.00%
2004-01-02 0 1.890 1.890 1.900 1.860 1.870 160,000 298,100 1.8631 0.271 0.271 0.272 0.267 0.268 1,116,254 0.2671 1.61%
2003-12-31 0 1.860 1.860 1.870 1.860 1.860 35,000 65,100 1.8600 0.267 0.267 0.268 0.267 0.267 244,181 0.2666 -1.06%
2003-12-30 0 1.880 1.880 1.890 1.860 1.880 135,243 253,284 1.8728 0.269 0.269 0.271 0.267 0.269 943,534 0.2684 -0.53%
2003-12-29 0 1.890 1.890 1.900 1.890 1.920 100,000 189,700 1.8970 0.271 0.271 0.272 0.271 0.275 697,659 0.2719 -1.56%
2003-12-24 0 1.920 1.900 1.920 1.890 1.920 202,000 382,820 1.8951 0.275 0.272 0.275 0.271 0.275 1,409,270 0.2716 1.05%
2003-12-23 0 1.900 1.900 1.920 1.900 1.900 215,000 408,500 1.9000 0.272 0.272 0.275 0.272 0.272 1,499,966 0.2723 0.00%
2003-12-22 0 1.900 1.850 1.900 1.900 1.900 18,000 34,200 1.9000 0.272 0.265 0.272 0.272 0.272 125,579 0.2723 0.00%
2003-12-19 0 1.900 1.900 1.910 1.880 1.880 50,000 94,000 1.8800 0.272 0.272 0.274 0.269 0.269 348,829 0.2695 1.06%
2003-12-18 0 1.880 1.880 1.900 1.860 1.880 74,400 139,800 1.8790 0.269 0.269 0.272 0.267 0.269 519,058 0.2693 0.00%
2003-12-17 0 1.880 1.860 1.880 - - 0 0 - 0.269 0.267 0.269 - - 0 - -0.53%
2003-12-16 0 1.890 1.890 1.940 1.890 1.890 350,000 661,500 1.8900 0.271 0.271 0.278 0.271 0.271 2,441,805 0.2709 -0.53%
2003-12-15 0 1.900 - 1.920 1.900 1.910 128,000 243,800 1.9047 0.272 - 0.275 0.272 0.274 893,003 0.2730 0.00%
2003-12-12 0 1.900 1.900 1.920 1.900 1.920 395,000 750,960 1.9012 0.272 0.272 0.275 0.272 0.275 2,755,751 0.2725 -0.52%
2003-12-11 0 1.910 1.910 1.920 1.910 1.910 30,000 57,300 1.9100 0.274 0.274 0.275 0.274 0.274 209,298 0.2738 0.00%
2003-12-10 0 1.910 1.910 1.960 1.910 1.930 56,000 107,580 1.9211 0.274 0.274 0.281 0.274 0.277 390,689 0.2754 0.00%
2003-12-09 0 1.910 1.910 1.920 1.900 1.910 64,000 122,380 1.9122 0.274 0.274 0.275 0.272 0.274 446,502 0.2741 0.53%
2003-12-08 0 1.900 1.900 1.950 1.900 1.900 28,000 53,200 1.9000 0.272 0.272 0.280 0.272 0.272 195,344 0.2723 0.00%
2003-12-05 0 1.900 1.900 1.980 1.900 1.900 154,000 292,600 1.9000 0.272 0.272 0.284 0.272 0.272 1,074,394 0.2723 0.00%
2003-12-04 0 1.900 1.900 1.920 1.890 1.900 100,000 189,200 1.8920 0.272 0.272 0.275 0.271 0.272 697,659 0.2712 0.53%
2003-12-03 0 1.890 1.890 1.920 1.880 1.900 495,000 935,750 1.8904 0.271 0.271 0.275 0.269 0.272 3,453,410 0.2710 -1.56%
2003-12-02 0 1.920 1.900 1.950 1.880 1.920 281,527 536,450 1.9055 0.275 0.272 0.280 0.269 0.275 1,964,097 0.2731 0.00%
2003-12-01 0 1.920 1.910 1.940 1.910 1.920 135,000 258,100 1.9119 0.275 0.274 0.278 0.274 0.275 941,839 0.2740 0.00%
2003-11-28 0 1.920 1.920 1.940 1.920 1.930 40,000 77,000 1.9250 0.275 0.275 0.278 0.275 0.277 279,063 0.2759 0.00%
2003-11-27 0 1.920 1.890 1.920 1.880 1.920 50,633 96,372 1.9033 0.275 0.271 0.275 0.269 0.275 353,245 0.2728 0.00%
2003-11-26 0 1.920 1.880 1.920 - - 0 0 - 0.275 0.269 0.275 - - 0 - -0.52%
2003-11-25 0 1.930 1.860 1.950 - - 0 0 - 0.277 0.267 0.280 - - 0 - 0.00%
2003-11-24 0 1.930 1.860 1.930 1.940 1.940 30,000 58,200 1.9400 0.277 0.267 0.277 0.278 0.278 209,298 0.2781 1.05%
2003-11-21 0 1.910 1.910 1.930 1.910 1.950 220,000 422,900 1.9223 0.274 0.274 0.277 0.274 0.280 1,534,849 0.2755 -1.04%
2003-11-20 0 1.930 1.860 1.960 - - 0 0 - 0.277 0.267 0.281 - - 0 - 0.00%
2003-11-19 0 1.930 1.900 1.940 1.900 1.930 98,000 187,580 1.9141 0.277 0.272 0.278 0.272 0.277 683,705 0.2744 -2.03%
2003-11-18 0 1.970 1.910 1.970 2.000 2.000 30,000 60,000 2.0000 0.282 0.274 0.282 0.287 0.287 209,298 0.2867 1.03%
2003-11-17 0 1.950 1.910 1.950 1.900 1.950 22,000 42,030 1.9105 0.280 0.274 0.280 0.272 0.280 153,485 0.2738 0.00%
2003-11-14 0 1.950 1.950 1.970 1.950 1.970 90,800 178,496 1.9658 0.280 0.280 0.282 0.280 0.282 633,474 0.2818 -1.52%
2003-11-13 0 1.980 1.980 2.000 1.970 2.025 540,822 1,076,395 1.9903 0.284 0.284 0.287 0.282 0.290 3,773,091 0.2853 -1.00%
2003-11-12 0 2.000 1.990 2.000 1.970 2.000 216,000 428,230 1.9825 0.287 0.285 0.287 0.282 0.287 1,506,943 0.2842 0.50%
2003-11-11 0 1.990 1.990 2.000 1.950 2.000 595,788 1,183,391 1.9863 0.285 0.285 0.287 0.280 0.287 4,156,566 0.2847 0.00%
2003-11-10 0 1.990 1.990 2.000 1.980 2.025 480,000 958,380 1.9966 0.285 0.285 0.287 0.284 0.290 3,348,761 0.2862 -1.73%
2003-11-07 0 2.025 2.000 2.075 1.900 2.050 2,380,000 4,791,460 2.0132 0.290 0.287 0.297 0.272 0.294 16,604,275 0.2886 4.92%
2003-11-06 0 1.930 1.920 1.950 1.880 2.025 3,958,817 7,804,872 1.9715 0.277 0.275 0.280 0.269 0.290 27,619,027 0.2826 -0.52%
2003-11-05 0 1.940 1.930 1.940 1.730 1.980 3,015,241 5,653,599 1.8750 0.278 0.277 0.278 0.248 0.284 21,036,088 0.2688 12.14%
2003-11-04 0 1.730 1.730 1.760 1.710 1.750 223,000 383,890 1.7215 0.248 0.248 0.252 0.245 0.251 1,555,779 0.2468 0.58%
2003-11-03 0 1.720 1.710 1.730 1.710 1.720 220,000 378,330 1.7197 0.247 0.245 0.248 0.245 0.247 1,534,849 0.2465 -0.58%
2003-10-31 0 1.730 1.720 1.740 1.730 1.730 92,000 159,160 1.7300 0.248 0.247 0.249 0.248 0.248 641,846 0.2480 0.00%
2003-10-30 0 1.730 1.720 1.740 1.720 1.730 190,000 328,500 1.7289 0.248 0.247 0.249 0.247 0.248 1,325,551 0.2478 0.58%
2003-10-29 0 1.720 1.710 1.730 1.720 1.730 78,000 134,700 1.7269 0.247 0.245 0.248 0.247 0.248 544,174 0.2475 -0.58%
2003-10-28 0 1.730 1.710 1.740 1.730 1.740 80,000 138,900 1.7363 0.248 0.245 0.249 0.248 0.249 558,127 0.2489 1.17%
2003-10-27 0 1.710 1.710 1.750 - - 0 0 - 0.245 0.245 0.251 - - 0 - 0.00%
2003-10-24 0 1.710 1.710 1.740 1.710 1.710 20,000 34,200 1.7100 0.245 0.245 0.249 0.245 0.245 139,532 0.2451 0.00%
2003-10-23 0 1.710 1.710 1.750 1.710 1.760 111,000 193,180 1.7404 0.245 0.245 0.251 0.245 0.252 774,401 0.2495 -2.29%
2003-10-22 0 1.750 1.750 1.760 1.740 1.750 139,000 243,050 1.7486 0.251 0.251 0.252 0.249 0.251 969,745 0.2506 0.00%
2003-10-21 0 1.750 1.740 1.760 1.740 1.750 142,000 248,480 1.7499 0.251 0.249 0.252 0.249 0.251 990,675 0.2508 0.57%
2003-10-20 0 1.740 1.730 1.750 1.700 1.750 158,000 274,750 1.7389 0.249 0.248 0.251 0.244 0.251 1,102,301 0.2493 0.58%
2003-10-17 0 1.730 1.730 1.750 1.730 1.750 217,000 378,230 1.7430 0.248 0.248 0.251 0.248 0.251 1,513,919 0.2498 -1.14%
2003-10-16 0 1.750 1.750 1.760 1.750 1.760 374,000 657,440 1.7579 0.251 0.251 0.252 0.251 0.252 2,609,243 0.2520 -0.57%
2003-10-15 0 1.790 1.790 1.800 1.780 1.790 370,000 660,800 1.7859 0.252 0.252 0.254 0.251 0.252 2,625,337 0.2517 0.56%
2003-10-14 0 1.780 1.780 1.790 1.770 1.790 530,600 945,162 1.7813 0.251 0.251 0.252 0.249 0.252 3,764,875 0.2510 -0.56%
2003-10-13 0 1.790 1.770 1.800 1.750 1.790 119,400 211,702 1.7730 0.252 0.249 0.254 0.247 0.252 847,203 0.2499 0.00%
2003-10-10 0 1.790 1.790 1.800 1.760 1.800 458,420 820,041 1.7888 0.252 0.252 0.254 0.248 0.254 3,252,721 0.2521 1.70%
2003-10-09 0 1.760 1.740 1.770 1.730 1.760 260,000 454,700 1.7488 0.248 0.245 0.249 0.244 0.248 1,844,831 0.2465 0.00%
2003-10-08 0 1.760 1.740 1.760 1.690 1.760 484,928 840,388 1.7330 0.248 0.245 0.248 0.238 0.248 3,440,809 0.2442 1.15%
2003-10-07 0 1.740 1.730 1.750 1.730 1.750 522,800 911,314 1.7431 0.245 0.244 0.247 0.244 0.247 3,709,530 0.2457 -1.14%
2003-10-06 0 1.760 1.740 1.760 1.730 1.790 1,170,000 2,060,280 1.7609 0.248 0.245 0.248 0.244 0.252 8,301,741 0.2482 -1.68%
2003-10-03 0 1.790 1.780 1.790 1.780 1.800 267,000 475,930 1.7825 0.252 0.251 0.252 0.251 0.254 1,894,500 0.2512 0.56%
2003-10-02 0 1.780 1.780 1.800 1.780 1.800 567,600 1,014,854 1.7880 0.251 0.251 0.254 0.251 0.254 4,027,409 0.2520 -0.56%
2003-09-30 0 1.790 1.780 1.790 1.770 1.800 684,000 1,220,440 1.7843 0.252 0.251 0.252 0.249 0.254 4,853,325 0.2515 1.13%
2003-09-29 0 1.770 1.760 1.770 1.750 1.770 664,000 1,169,080 1.7607 0.249 0.248 0.249 0.247 0.249 4,711,415 0.2481 -0.56%
2003-09-26 0 1.780 1.780 1.800 1.770 1.790 784,000 1,393,220 1.7771 0.251 0.251 0.254 0.249 0.252 5,562,876 0.2504 0.56%
2003-09-25 0 1.770 1.770 1.780 1.760 1.790 1,124,641 1,997,787 1.7764 0.249 0.249 0.251 0.248 0.252 7,979,896 0.2504 -1.67%
2003-09-24 0 1.800 1.790 1.800 1.770 1.810 1,134,126 2,035,978 1.7952 0.254 0.252 0.254 0.249 0.255 8,047,197 0.2530 0.56%
2003-09-23 0 1.790 1.790 1.800 1.770 1.800 1,562,306 2,801,511 1.7932 0.252 0.252 0.254 0.249 0.254 11,085,350 0.2527 0.56%
2003-09-22 0 1.780 1.780 1.800 1.760 1.860 3,928,200 7,114,766 1.8112 0.251 0.251 0.254 0.248 0.262 27,872,563 0.2553 -2.20%
2003-09-19 0 1.820 1.810 1.830 1.770 1.860 3,583,000 6,462,120 1.8036 0.257 0.255 0.258 0.249 0.262 25,423,195 0.2542 0.00%
2003-09-18 0 1.820 1.810 1.830 1.760 1.850 5,401,986 9,797,733 1.8137 0.257 0.255 0.258 0.248 0.261 38,329,819 0.2556 3.41%
2003-09-17 0 1.760 1.760 1.770 1.650 1.870 13,168,390 23,206,536 1.7623 0.248 0.248 0.249 0.233 0.264 93,436,379 0.2484 6.02%
2003-09-16 0 1.660 1.650 1.680 1.460 1.780 9,494,759 15,942,169 1.6790 0.234 0.233 0.237 0.206 0.251 67,370,111 0.2366 12.16%
2003-09-15 0 1.480 1.480 1.500 1.470 1.530 877,101 1,312,465 1.4964 0.209 0.209 0.211 0.207 0.216 6,223,475 0.2109 0.00%
2003-09-11 0 1.480 1.480 1.490 1.420 1.490 483,000 703,560 1.4566 0.209 0.209 0.210 0.200 0.210 3,427,129 0.2053 6.47%
2003-09-10 0 1.390 1.380 1.390 1.340 1.440 920,000 1,265,750 1.3758 0.196 0.194 0.196 0.189 0.203 6,527,865 0.1939 -4.14%
2003-09-09 0 1.450 1.430 1.450 1.440 1.510 1,148,932 1,688,514 1.4696 0.204 0.202 0.204 0.203 0.213 8,152,253 0.2071 -3.33%
2003-09-08 0 1.500 1.480 1.500 1.490 1.550 1,287,000 1,964,110 1.5261 0.211 0.209 0.211 0.210 0.218 9,131,915 0.2151 0.00%
2003-09-05 0 1.500 1.510 1.530 1.430 1.550 1,997,056 3,011,398 1.5079 0.211 0.213 0.216 0.202 0.218 14,170,121 0.2125 2.74%
2003-09-04 0 1.460 1.450 1.470 1.380 1.510 2,526,539 3,689,031 1.4601 0.206 0.204 0.207 0.194 0.213 17,927,070 0.2058 5.80%
2003-09-03 0 1.380 1.380 1.410 1.330 1.400 787,275 1,074,906 1.3654 0.194 0.194 0.199 0.187 0.197 5,586,114 0.1924 4.55%
2003-09-02 0 1.320 1.300 1.330 1.320 1.320 50,000 66,000 1.3200 0.186 0.183 0.187 0.186 0.186 354,775 0.1860 0.00%
2003-09-01 0 1.320 1.320 1.330 1.290 1.320 438,000 575,280 1.3134 0.186 0.186 0.187 0.182 0.186 3,107,831 0.1851 1.54%
2003-08-29 0 1.300 1.300 1.310 1.290 1.340 736,000 961,320 1.3061 0.183 0.183 0.185 0.182 0.189 5,222,292 0.1841 -1.52%
2003-08-28 0 1.320 1.300 1.330 1.270 1.330 630,817 822,539 1.3039 0.186 0.183 0.187 0.179 0.187 4,475,965 0.1838 3.13%
2003-08-27 0 1.280 1.280 1.300 1.280 1.330 212,000 275,760 1.3008 0.180 0.180 0.183 0.180 0.187 1,504,247 0.1833 -1.54%
2003-08-26 0 1.300 1.300 1.320 1.260 1.370 1,195,940 1,576,054 1.3178 0.183 0.183 0.186 0.178 0.193 8,485,798 0.1857 1.56%
2003-08-25 0 1.280 1.270 1.280 1.150 1.280 1,457,236 1,814,713 1.2453 0.180 0.179 0.180 0.162 0.180 10,339,825 0.1755 9.40%
2003-08-22 0 1.170 1.170 1.190 1.060 1.180 736,000 805,740 1.0948 0.165 0.165 0.168 0.149 0.166 5,222,292 0.1543 12.50%
2003-08-21 0 1.040 1.030 1.050 1.040 1.060 341,000 355,560 1.0427 0.147 0.145 0.148 0.147 0.149 2,419,567 0.1470 0.97%
2003-08-20 0 1.030 1.030 1.060 1.030 1.030 60,000 61,800 1.0300 0.145 0.145 0.149 0.145 0.145 425,730 0.1452 -2.83%
2003-08-19 0 1.060 1.030 1.060 1.030 1.060 131,609 135,577 1.0301 0.149 0.145 0.149 0.145 0.149 933,832 0.1452 2.91%
2003-08-18 0 1.030 1.030 1.060 1.030 1.030 92,000 94,760 1.0300 0.145 0.145 0.149 0.145 0.145 652,786 0.1452 3.00%
2003-08-15 0 1.000 1.030 - 0.990 1.030 286,496 288,321 1.0064 0.141 0.145 - 0.140 0.145 2,032,834 0.1418 -0.99%
2003-08-14 0 1.010 1.000 1.010 1.000 1.010 262,000 262,800 1.0031 0.142 0.141 0.142 0.141 0.142 1,859,022 0.1414 5.21%
2003-08-13 0 0.960 0.960 1.020 0.960 0.960 14,400 13,804 0.9586 0.135 0.135 0.144 0.135 0.135 102,175 0.1351 -5.88%
2003-08-12 0 1.020 0.970 1.020 1.020 1.020 10,000 10,200 1.0200 0.144 0.137 0.144 0.144 0.144 70,955 0.1438 0.00%
2003-08-11 0 1.020 0.970 1.020 - - 0 0 - 0.144 0.137 0.144 - - 0 - 0.00%
2003-08-08 0 1.020 0.990 1.020 1.020 1.020 20,000 20,400 1.0200 0.144 0.140 0.144 0.144 0.144 141,910 0.1438 2.00%
2003-08-07 0 1.000 0.990 1.020 0.990 1.000 56,000 55,940 0.9989 0.141 0.140 0.144 0.140 0.141 397,348 0.1408 0.00%
2003-08-06 0 1.000 0.980 1.020 1.000 1.020 160,275 162,470 1.0137 0.141 0.138 0.144 0.141 0.144 1,137,232 0.1429 -2.91%
2003-08-05 0 1.030 1.030 1.040 1.000 1.020 52,400 53,384 1.0188 0.145 0.145 0.147 0.141 0.144 371,804 0.1436 0.00%
2003-08-04 0 1.030 1.010 1.050 1.020 1.030 180,000 184,900 1.0272 0.145 0.142 0.148 0.144 0.145 1,277,191 0.1448 0.98%
2003-08-01 0 1.020 0.990 1.020 - - 0 0 - 0.144 0.140 0.144 - - 0 - -0.97%
2003-07-31 0 1.030 1.020 1.050 1.000 1.030 269,012 274,942 1.0220 0.145 0.144 0.148 0.141 0.145 1,908,776 0.1440 1.98%
2003-07-30 0 1.010 1.010 1.020 1.000 1.000 96,000 96,000 1.0000 0.142 0.142 0.144 0.141 0.141 681,168 0.1409 1.00%
2003-07-29 0 1.000 1.000 1.010 1.000 1.000 240,000 240,000 1.0000 0.141 0.141 0.142 0.141 0.141 1,702,921 0.1409 0.00%
2003-07-28 0 1.000 1.000 1.020 0.980 1.000 352,000 351,800 0.9994 0.141 0.141 0.144 0.138 0.141 2,497,618 0.1409 1.01%
2003-07-25 0 0.990 0.990 1.010 0.990 1.000 151,000 150,110 0.9941 0.140 0.140 0.142 0.140 0.141 1,071,421 0.1401 -1.98%
2003-07-24 0 1.010 0.980 1.010 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2003-07-23 0 1.010 0.980 1.010 1.010 1.010 60,000 60,600 1.0100 0.142 0.138 0.142 0.142 0.142 425,730 0.1423 1.00%
2003-07-22 0 1.000 0.980 1.010 1.000 1.000 100,000 100,000 1.0000 0.141 0.138 0.142 0.141 0.141 709,551 0.1409 2.04%
2003-07-21 0 0.980 0.980 1.020 0.980 0.990 40,000 39,230 0.9808 0.138 0.138 0.144 0.138 0.140 283,820 0.1382 -1.01%
2003-07-18 0 0.990 0.980 1.000 0.990 1.000 50,000 49,590 0.9918 0.140 0.138 0.141 0.140 0.141 354,775 0.1398 -1.00%
2003-07-17 0 1.000 0.980 1.010 0.990 1.000 62,000 61,880 0.9981 0.141 0.138 0.142 0.140 0.141 439,921 0.1407 -2.91%
2003-07-16 0 1.030 1.020 1.050 1.020 1.030 146,000 149,490 1.0239 0.145 0.144 0.148 0.144 0.145 1,035,944 0.1443 1.98%
2003-07-15 0 1.010 0.980 1.010 1.000 1.010 125,763 125,704 0.9995 0.142 0.138 0.142 0.141 0.142 892,352 0.1409 4.12%
2003-07-14 0 0.970 0.970 1.020 0.940 0.940 10,000 9,400 0.9400 0.137 0.137 0.144 0.132 0.132 70,955 0.1325 -4.90%
2003-07-11 0 1.020 0.950 1.020 1.030 1.030 20,200 20,784 1.0289 0.144 0.134 0.144 0.145 0.145 143,329 0.1450 4.08%
2003-07-10 0 0.980 0.950 1.020 - - 80,000 78,400 0.9800 0.138 0.134 0.144 - - 567,640 0.1381 0.00%
2003-07-09 0 0.980 0.960 1.020 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2003-07-08 0 0.980 0.950 1.000 0.950 1.000 72,000 70,700 0.9819 0.138 0.134 0.141 0.134 0.141 510,876 0.1384 3.16%
2003-07-07 0 0.950 0.930 0.950 - - 0 0 - 0.134 0.131 0.134 - - 0 - 0.00%
2003-07-04 0 0.950 0.950 1.000 0.930 0.930 1,527 1,394 0.9129 0.134 0.134 0.141 0.131 0.131 10,835 0.1287 2.15%
2003-07-03 0 0.930 0.930 1.010 - - 0 0 - 0.131 0.131 0.142 - - 0 - 0.00%
2003-07-02 0 0.930 0.930 1.010 0.930 0.930 4,000 3,720 0.9300 0.131 0.131 0.142 0.131 0.131 28,382 0.1311 -1.06%
2003-06-30 0 0.940 0.940 1.020 0.940 0.940 26,000 24,440 0.9400 0.132 0.132 0.144 0.132 0.132 184,483 0.1325 -4.08%
2003-06-27 0 0.980 0.930 0.990 - - 0 0 - 0.138 0.131 0.140 - - 0 - 0.00%
2003-06-26 0 0.980 0.930 0.990 - - 0 0 - 0.138 0.131 0.140 - - 0 - 0.00%
2003-06-25 0 0.980 0.930 0.980 - - 0 0 - 0.138 0.131 0.138 - - 0 - 0.00%
2003-06-24 0 0.980 0.940 0.990 0.980 0.980 50,000 49,000 0.9800 0.138 0.132 0.140 0.138 0.138 354,775 0.1381 2.08%
2003-06-23 0 0.960 0.950 0.960 0.960 0.980 130,000 126,000 0.9692 0.135 0.134 0.135 0.135 0.138 922,416 0.1366 0.00%
2003-06-20 0 0.960 0.960 1.000 0.960 0.960 35,463 34,026 0.9595 0.135 0.135 0.141 0.135 0.135 251,628 0.1352 -4.00%
2003-06-19 0 1.000 0.960 1.000 1.030 1.030 10,000 10,300 1.0300 0.141 0.135 0.141 0.145 0.145 70,955 0.1452 -0.99%
2003-06-18 0 1.010 0.990 1.020 - - 0 0 - 0.142 0.140 0.144 - - 0 - 0.00%
2003-06-17 0 1.010 1.000 1.010 1.000 1.020 191,916 194,139 1.0116 0.142 0.141 0.142 0.141 0.144 1,361,741 0.1426 1.00%
2003-06-16 0 1.000 0.980 1.010 1.000 1.000 60,000 60,000 1.0000 0.141 0.138 0.142 0.141 0.141 425,730 0.1409 0.00%
2003-06-13 0 1.000 1.000 1.030 - - 0 0 - 0.141 0.141 0.145 - - 0 - 0.00%
2003-06-12 0 1.000 1.000 1.040 1.000 1.020 146,000 148,700 1.0185 0.141 0.141 0.147 0.141 0.144 1,035,944 0.1435 -0.99%
2003-06-11 0 1.010 1.000 1.020 1.000 1.010 265,680 266,046 1.0014 0.142 0.141 0.144 0.141 0.142 1,885,134 0.1411 3.06%
2003-06-10 0 0.980 0.980 1.020 0.980 1.020 385,000 386,900 1.0049 0.138 0.138 0.144 0.138 0.144 2,731,769 0.1416 1.03%
2003-06-09 0 0.970 0.970 0.980 0.960 0.970 34,800 33,696 0.9683 0.137 0.137 0.138 0.135 0.137 246,924 0.1365 2.11%
2003-06-06 0 0.950 0.950 0.980 0.950 0.950 123,817 117,585 0.9497 0.134 0.134 0.138 0.134 0.134 878,544 0.1338 -1.04%
2003-06-05 0 0.960 0.960 0.980 0.950 0.950 114,000 108,300 0.9500 0.135 0.135 0.138 0.134 0.134 808,888 0.1339 1.05%
2003-06-03 0 0.950 0.910 0.970 - - 0 0 - 0.134 0.128 0.137 - - 0 - 0.00%
2003-06-02 0 0.950 0.920 0.970 0.950 0.950 580,000 551,000 0.9500 0.134 0.130 0.137 0.134 0.134 4,115,393 0.1339 -2.06%
2003-05-30 0 0.970 0.930 0.980 0.930 1.010 62,000 61,360 0.9897 0.137 0.131 0.138 0.131 0.142 439,921 0.1395 4.30%
2003-05-29 0 0.930 0.930 0.980 - - 0 0 - 0.131 0.131 0.138 - - 0 - 2.20%
2003-05-28 0 0.920 0.920 0.990 0.920 0.940 30,000 28,000 0.9333 0.128 0.128 0.138 0.128 0.131 215,204 0.1301 -6.12%
2003-05-27 0 0.980 0.940 0.980 0.950 0.980 82,000 79,040 0.9639 0.137 0.131 0.137 0.132 0.137 588,225 0.1344 5.38%
2003-05-26 0 0.930 0.930 0.990 0.930 0.930 16,000 14,880 0.9300 0.130 0.130 0.138 0.130 0.130 114,776 0.1296 -4.12%
2003-05-23 0 0.970 0.930 0.970 - - 0 0 - 0.135 0.130 0.135 - - 0 - -1.02%
2003-05-22 0 0.980 0.930 0.980 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2003-05-21 0 0.980 0.900 0.980 0.980 0.980 16,000 15,680 0.9800 0.137 0.125 0.137 0.137 0.137 114,776 0.1366 2.08%
2003-05-20 0 0.960 0.960 0.980 0.950 0.950 50,000 47,500 0.9500 0.134 0.134 0.137 0.132 0.132 358,674 0.1324 -3.03%
2003-05-19 0 0.990 0.950 1.000 0.990 0.990 50,000 49,500 0.9900 0.138 0.132 0.139 0.138 0.138 358,674 0.1380 3.13%
2003-05-16 0 0.960 0.950 0.980 0.960 1.000 268,000 262,960 0.9812 0.134 0.132 0.137 0.134 0.139 1,922,492 0.1368 -2.04%
2003-05-15 0 0.980 0.940 0.980 0.900 0.980 1,351,000 1,298,280 0.9610 0.137 0.131 0.137 0.125 0.137 9,691,368 0.1340 8.89%
2003-05-14 0 0.900 0.880 0.900 - - 0 0 - 0.125 0.123 0.125 - - 0 - 0.00%
2003-05-13 0 0.900 0.880 0.910 - - 0 0 - 0.125 0.123 0.127 - - 0 - 0.00%
2003-05-12 0 0.900 0.880 0.920 0.870 0.900 81,146 72,101 0.8885 0.125 0.123 0.128 0.121 0.125 582,099 0.1239 -2.17%
2003-05-09 0 0.920 0.860 0.940 - - 0 0 - 0.128 0.120 0.131 - - 0 - 0.00%
2003-05-07 0 0.920 0.920 0.930 0.880 0.910 437,000 390,250 0.8930 0.128 0.128 0.130 0.123 0.127 3,134,810 0.1245 6.98%
2003-05-06 0 0.860 0.860 0.870 - - 0 0 - 0.120 0.120 0.121 - - 0 - 0.00%
2003-05-05 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.120 0.120 0.124 0.120 0.120 143,470 0.1199 -1.15%
2003-05-02 0 0.870 0.850 0.880 0.860 0.870 367,000 317,790 0.8659 0.121 0.118 0.123 0.120 0.121 2,632,666 0.1207 3.57%
2003-04-30 0 0.840 0.830 0.850 0.840 0.850 71,000 60,040 0.8456 0.117 0.116 0.118 0.117 0.118 509,317 0.1179 0.00%
2003-04-29 0 0.840 0.830 0.850 0.820 0.850 1,571,000 1,309,300 0.8334 0.117 0.116 0.118 0.114 0.118 11,269,533 0.1162 2.44%
2003-04-28 0 0.820 0.810 0.820 0.810 0.870 715,000 601,740 0.8416 0.114 0.113 0.114 0.113 0.121 5,129,037 0.1173 -9.89%
2003-04-25 0 0.910 0.890 0.920 - - 0 0 - 0.127 0.124 0.128 - - 0 - 0.00%
2003-04-24 0 0.910 0.890 0.920 0.880 0.920 673,290 604,084 0.8972 0.127 0.124 0.128 0.123 0.128 4,829,831 0.1251 0.00%
2003-04-23 0 0.910 0.910 0.930 0.880 0.950 868,000 805,620 0.9281 0.127 0.127 0.130 0.123 0.132 6,226,579 0.1294 1.11%
2003-04-22 0 0.900 0.890 0.900 0.850 0.930 81,817 75,928 0.9280 0.125 0.124 0.125 0.118 0.130 586,912 0.1294 1.12%
2003-04-17 0 0.890 0.880 0.910 0.880 0.950 1,812,000 1,636,110 0.9029 0.124 0.123 0.127 0.123 0.132 12,998,342 0.1259 -7.29%
2003-04-16 0 0.960 0.960 0.970 0.950 0.960 355,817 338,693 0.9519 0.134 0.134 0.135 0.132 0.134 2,552,445 0.1327 1.05%
2003-04-15 0 0.950 0.930 0.950 0.930 0.960 835,632 793,445 0.9495 0.132 0.130 0.132 0.130 0.134 5,994,388 0.1324 -3.06%
2003-04-14 0 0.980 0.970 1.000 - - 0 0 - 0.137 0.135 0.139 - - 0 - 0.00%
2003-04-11 0 0.980 0.980 1.000 0.980 0.980 16,000 15,680 0.9800 0.137 0.137 0.139 0.137 0.137 114,776 0.1366 0.00%
2003-04-10 0 0.980 0.980 1.010 - - 0 0 - 0.137 0.137 0.141 - - 0 - 0.00%
2003-04-09 0 0.980 0.980 1.010 0.950 1.070 501,600 507,912 1.0126 0.137 0.137 0.141 0.132 0.149 3,598,216 0.1412 -4.85%
2003-04-08 0 1.030 1.000 1.030 1.000 1.030 339,000 343,180 1.0123 0.144 0.139 0.144 0.139 0.144 2,431,809 0.1411 1.98%
2003-04-07 0 1.010 0.990 1.030 - - 0 0 - 0.141 0.138 0.144 - - 0 - 0.00%
2003-04-04 0 1.010 0.980 1.030 - - 0 0 - 0.141 0.137 0.144 - - 0 - 0.00%
2003-04-03 0 1.010 1.010 1.030 1.000 1.010 202,000 204,000 1.0099 0.141 0.141 0.144 0.139 0.141 1,449,042 0.1408 0.00%
2003-04-02 0 1.010 1.000 1.030 1.010 1.020 158,000 159,880 1.0119 0.141 0.139 0.144 0.141 0.142 1,133,409 0.1411 1.00%
2003-04-01 0 1.000 0.980 1.020 0.970 1.000 85,359 83,740 0.9810 0.139 0.137 0.142 0.135 0.139 612,321 0.1368 1.01%
2003-03-31 0 0.990 0.970 1.030 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2003-03-28 0 0.990 0.990 1.030 - - 12,000 11,880 0.9900 0.138 0.138 0.144 - - 86,082 0.1380 1.02%
2003-03-27 0 0.980 0.980 1.010 0.980 1.010 320,000 316,000 0.9875 0.137 0.137 0.141 0.137 0.141 2,295,513 0.1377 -4.85%
2003-03-26 0 1.030 1.020 1.030 1.000 1.040 274,000 280,900 1.0252 0.144 0.142 0.144 0.139 0.145 1,965,533 0.1429 0.00%
2003-03-25 0 1.030 1.020 1.030 1.010 1.030 508,000 519,830 1.0233 0.144 0.142 0.144 0.141 0.144 3,644,127 0.1426 3.00%
2003-03-24 0 1.000 0.980 1.010 - - 0 0 - 0.139 0.137 0.141 - - 0 - 0.00%
2003-03-21 0 1.000 1.000 1.010 1.000 1.000 39,000 39,000 1.0000 0.139 0.139 0.141 0.139 0.139 279,766 0.1394 0.00%
2003-03-20 0 1.000 0.990 1.010 - - 0 0 - 0.139 0.138 0.141 - - 0 - 0.00%
2003-03-19 0 1.000 0.990 1.010 0.990 1.010 114,000 113,610 0.9966 0.139 0.138 0.141 0.138 0.141 817,776 0.1389 -0.99%
2003-03-18 0 1.010 0.990 1.010 1.000 1.020 302,256 305,493 1.0107 0.141 0.138 0.141 0.139 0.142 2,168,227 0.1409 1.00%
2003-03-17 0 1.000 0.990 1.000 0.990 1.000 188,000 187,000 0.9947 0.139 0.138 0.139 0.138 0.139 1,348,614 0.1387 0.00%
2003-03-14 0 1.000 1.000 1.010 1.000 1.000 36,000 36,000 1.0000 0.139 0.139 0.141 0.139 0.139 258,245 0.1394 -0.99%
2003-03-13 0 1.010 1.010 1.030 1.000 1.010 149,000 149,420 1.0028 0.141 0.141 0.144 0.139 0.141 1,068,848 0.1398 0.00%
2003-03-12 0 1.010 1.010 1.030 1.000 1.050 272,000 278,960 1.0256 0.141 0.141 0.144 0.139 0.146 1,951,186 0.1430 1.00%
2003-03-11 0 1.000 0.990 1.000 1.000 1.030 250,521 253,094 1.0103 0.139 0.138 0.139 0.139 0.144 1,797,107 0.1408 1.01%
2003-03-10 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.138 0.135 0.138 0.138 0.138 717,348 0.1380 -1.00%
2003-03-07 0 1.000 0.980 1.010 0.990 1.000 302,027 301,066 0.9968 0.139 0.137 0.141 0.138 0.139 2,166,584 0.1390 1.01%
2003-03-06 0 0.990 0.980 0.990 0.960 1.000 511,984 505,805 0.9879 0.138 0.137 0.138 0.134 0.139 3,672,706 0.1377 0.00%
2003-03-05 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.138 0.137 0.139 0.138 0.138 717,348 0.1380 -1.00%
2003-03-04 0 1.000 0.980 1.000 0.990 1.000 140,000 139,700 0.9979 0.139 0.137 0.139 0.138 0.139 1,004,287 0.1391 0.00%
2003-03-03 0 1.000 0.990 1.010 0.980 1.020 272,080 271,135 0.9965 0.139 0.138 0.141 0.137 0.142 1,951,760 0.1389 0.00%
2003-02-28 0 1.000 1.000 1.010 1.000 1.000 194,000 194,000 1.0000 0.139 0.139 0.141 0.139 0.139 1,391,655 0.1394 0.00%
2003-02-27 0 1.000 0.990 1.020 0.980 1.000 119,159 117,569 0.9867 0.139 0.138 0.142 0.137 0.139 854,784 0.1375 0.00%
2003-02-26 0 1.000 0.990 1.010 0.990 1.020 181,000 181,350 1.0019 0.139 0.138 0.141 0.138 0.142 1,298,399 0.1397 0.00%
2003-02-25 0 1.000 0.980 1.010 0.980 1.000 164,000 162,720 0.9922 0.139 0.137 0.141 0.137 0.139 1,176,450 0.1383 2.04%
2003-02-24 0 0.980 0.980 0.990 0.960 0.960 20,000 19,200 0.9600 0.137 0.137 0.138 0.134 0.134 143,470 0.1338 0.00%
2003-02-21 0 0.980 0.980 1.000 0.970 0.980 32,000 31,340 0.9794 0.137 0.137 0.139 0.135 0.137 229,551 0.1365 0.00%
2003-02-20 0 0.980 0.980 1.000 0.970 0.970 203,405 197,287 0.9699 0.137 0.137 0.139 0.135 0.135 1,459,121 0.1352 1.03%
2003-02-19 0 0.970 0.970 1.000 - - 0 0 - 0.135 0.135 0.139 - - 0 - 0.00%
2003-02-18 0 0.970 0.970 1.000 0.970 0.980 112,000 109,140 0.9745 0.135 0.135 0.139 0.135 0.137 803,430 0.1358 -1.02%
2003-02-17 0 0.980 0.980 1.000 0.950 1.000 80,000 78,280 0.9785 0.137 0.137 0.139 0.132 0.139 573,878 0.1364 0.00%
2003-02-14 0 0.980 0.980 1.000 - - 0 0 - 0.137 0.137 0.139 - - 0 - 0.00%
2003-02-13 0 0.980 0.970 1.000 0.980 0.980 50,000 49,000 0.9800 0.137 0.135 0.139 0.137 0.137 358,674 0.1366 -2.97%
2003-02-12 0 1.010 1.010 1.020 1.000 1.030 201,000 202,550 1.0077 0.141 0.141 0.142 0.139 0.144 1,441,869 0.1405 1.00%
2003-02-11 0 1.000 0.970 1.010 0.990 1.000 130,000 129,700 0.9977 0.139 0.135 0.141 0.138 0.139 932,552 0.1391 3.09%
2003-02-10 0 0.970 0.970 0.990 0.960 1.000 175,076 170,631 0.9746 0.135 0.135 0.138 0.134 0.139 1,255,904 0.1359 0.00%
2003-02-07 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.135 0.135 0.138 0.135 0.135 143,470 0.1352 -3.00%
2003-02-06 0 1.000 0.980 1.000 0.980 1.010 152,000 151,630 0.9976 0.139 0.137 0.139 0.137 0.141 1,090,369 0.1391 2.04%
2003-02-05 0 0.980 0.970 1.010 0.980 0.980 10,000 9,800 0.9800 0.137 0.135 0.141 0.137 0.137 71,735 0.1366 0.00%
2003-02-04 0 0.980 0.970 1.000 0.980 0.980 171,000 167,580 0.9800 0.137 0.135 0.139 0.137 0.137 1,226,665 0.1366 0.00%
2003-01-30 0 0.980 0.960 0.980 - - 0 0 - 0.137 0.134 0.137 - - 0 - 0.00%
2003-01-29 0 0.980 0.960 0.990 0.960 0.980 224,000 218,040 0.9734 0.137 0.134 0.138 0.134 0.137 1,606,859 0.1357 0.00%
2003-01-28 0 0.980 0.960 1.000 0.980 0.980 50,000 49,000 0.9800 0.137 0.134 0.139 0.137 0.137 358,674 0.1366 -1.01%
2003-01-27 0 0.990 0.970 0.990 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2003-01-24 0 0.990 0.980 1.020 0.980 1.020 260,000 260,150 1.0006 0.138 0.137 0.142 0.137 0.142 1,865,104 0.1395 -2.94%
2003-01-23 0 1.020 1.000 1.030 1.020 1.020 30,000 30,600 1.0200 0.142 0.139 0.144 0.142 0.142 215,204 0.1422 3.03%
2003-01-22 0 0.990 0.990 1.010 0.960 0.970 60,000 57,900 0.9650 0.138 0.138 0.141 0.134 0.135 430,409 0.1345 0.00%
2003-01-21 0 0.990 0.960 1.030 - - 0 0 - 0.138 0.134 0.144 - - 0 - 0.00%
2003-01-20 0 0.990 0.960 1.020 - - 0 0 - 0.138 0.134 0.142 - - 0 - 0.00%
2003-01-17 0 0.990 0.970 1.020 - - 0 0 - 0.138 0.135 0.142 - - 0 - 0.00%
2003-01-16 0 0.990 0.990 1.000 0.990 1.060 598,000 600,660 1.0044 0.138 0.138 0.139 0.138 0.148 4,289,740 0.1400 -5.71%
2003-01-15 0 1.050 1.020 1.050 1.050 1.050 122,000 128,100 1.0500 0.146 0.142 0.146 0.146 0.146 875,164 0.1464 0.00%
2003-01-14 0 1.050 1.020 1.050 1.050 1.060 29,000 30,630 1.0562 0.146 0.142 0.146 0.146 0.148 208,031 0.1472 0.00%
2003-01-13 0 1.050 1.020 1.060 1.020 1.050 201,000 208,620 1.0379 0.146 0.142 0.148 0.142 0.146 1,441,869 0.1447 -0.94%
2003-01-10 0 1.060 1.030 1.060 1.060 1.060 93,000 98,580 1.0600 0.148 0.144 0.148 0.148 0.148 667,133 0.1478 1.92%
2003-01-09 0 1.040 1.020 1.040 1.050 1.050 40,000 42,000 1.0500 0.145 0.142 0.145 0.146 0.146 286,939 0.1464 -0.95%
2003-01-08 0 1.050 1.000 1.060 1.000 1.050 160,000 165,140 1.0321 0.146 0.139 0.148 0.139 0.146 1,147,756 0.1439 1.94%
2003-01-07 0 1.030 0.990 1.060 - - 0 0 - 0.144 0.138 0.148 - - 0 - 0.00%
2003-01-06 0 1.030 1.020 1.030 1.010 1.030 155,916 159,748 1.0246 0.144 0.142 0.144 0.141 0.144 1,118,460 0.1428 0.00%
2003-01-03 0 1.030 1.020 1.030 0.980 1.030 122,000 123,760 1.0144 0.144 0.142 0.144 0.137 0.144 875,164 0.1414 0.00%
2003-01-02 0 1.030 1.000 1.030 - - 0 0 - 0.144 0.139 0.144 - - 0 - -0.96%
2002-12-31 0 1.040 1.010 1.040 1.020 1.040 43,000 44,300 1.0302 0.145 0.141 0.145 0.142 0.145 308,460 0.1436 1.96%
2002-12-30 0 1.020 1.010 1.020 1.020 1.040 180,840 186,523 1.0314 0.142 0.141 0.142 0.142 0.145 1,297,252 0.1438 -3.77%
2002-12-27 0 1.060 1.050 1.060 1.060 1.060 50,000 53,000 1.0600 0.148 0.146 0.148 0.148 0.148 358,674 0.1478 -1.85%
2002-12-24 0 1.080 1.060 1.080 1.030 1.080 321,600 339,576 1.0559 0.151 0.148 0.151 0.144 0.151 2,306,990 0.1472 3.85%
2002-12-23 0 1.040 1.030 1.050 1.030 1.040 178,550 184,749 1.0347 0.145 0.144 0.146 0.144 0.145 1,280,824 0.1442 0.97%
2002-12-20 0 1.030 1.030 1.040 1.020 1.030 589,839 607,154 1.0294 0.144 0.144 0.145 0.142 0.144 4,231,197 0.1435 0.00%
2002-12-19 0 1.030 1.020 1.030 0.990 1.030 1,114,449 1,128,217 1.0124 0.144 0.142 0.144 0.138 0.144 7,994,475 0.1411 4.04%
2002-12-18 0 0.990 0.970 0.990 0.970 1.020 398,588 396,232 0.9941 0.138 0.135 0.138 0.135 0.142 2,859,262 0.1386 4.21%
2002-12-17 0 0.950 0.950 0.960 0.950 0.950 173,000 164,350 0.9500 0.132 0.132 0.134 0.132 0.132 1,241,012 0.1324 0.00%
2002-12-16 0 0.950 0.950 0.960 0.950 0.950 566,911 538,506 0.9499 0.132 0.132 0.134 0.132 0.132 4,066,723 0.1324 0.00%
2002-12-13 0 0.950 0.950 0.970 0.950 0.950 141,412 134,299 0.9497 0.132 0.132 0.135 0.132 0.132 1,014,416 0.1324 -1.04%
2002-12-12 0 0.960 0.960 0.970 0.960 0.960 18,999 18,199 0.9579 0.134 0.134 0.135 0.134 0.134 136,289 0.1335 1.05%
2002-12-11 0 0.950 0.950 0.960 0.940 0.970 1,215,297 1,158,089 0.9529 0.132 0.132 0.134 0.131 0.135 8,717,906 0.1328 -2.06%
2002-12-10 0 0.970 0.960 0.980 0.950 0.970 300,424 288,685 0.9609 0.135 0.134 0.137 0.132 0.135 2,155,085 0.1340 0.00%
2002-12-09 0 0.970 0.970 0.980 0.950 0.990 632,556 606,564 0.9589 0.135 0.135 0.137 0.132 0.138 4,537,626 0.1337 2.11%
2002-12-06 0 0.950 0.940 0.960 0.940 0.960 1,060,458 1,003,496 0.9463 0.132 0.131 0.134 0.131 0.134 7,607,172 0.1319 0.00%
2002-12-05 0 0.950 0.930 0.960 0.930 0.950 240,095 225,086 0.9375 0.132 0.130 0.134 0.130 0.132 1,722,316 0.1307 2.15%
2002-12-04 0 0.930 0.920 0.950 0.920 0.930 244,000 224,620 0.9206 0.130 0.128 0.132 0.128 0.130 1,750,329 0.1283 1.09%
2002-12-03 0 0.920 0.920 0.940 - - 0 0 - 0.128 0.128 0.131 - - 0 - 0.00%
2002-12-02 0 0.920 0.910 0.940 0.910 0.920 240,000 219,490 0.9145 0.128 0.127 0.131 0.127 0.128 1,721,635 0.1275 -1.08%
2002-11-29 0 0.930 0.920 0.940 0.920 0.960 1,147,000 1,090,230 0.9505 0.130 0.128 0.131 0.128 0.134 8,227,979 0.1325 -1.06%
2002-11-28 0 0.940 0.920 0.950 0.910 0.940 421,000 389,940 0.9262 0.131 0.128 0.132 0.127 0.131 3,020,034 0.1291 3.30%
2002-11-27 0 0.910 0.910 0.930 0.910 0.920 237,800 217,666 0.9153 0.127 0.127 0.130 0.127 0.128 1,705,853 0.1276 0.00%
2002-11-26 0 0.910 0.910 0.920 0.900 0.910 198,000 179,620 0.9072 0.127 0.127 0.128 0.125 0.127 1,420,349 0.1265 -2.15%
2002-11-25 0 0.930 0.920 0.930 0.920 0.930 278,000 256,630 0.9231 0.130 0.128 0.130 0.128 0.130 1,994,227 0.1287 0.00%
2002-11-22 0 0.930 0.920 0.940 0.920 0.930 265,000 245,700 0.9272 0.130 0.128 0.131 0.128 0.130 1,900,972 0.1292 -1.06%
2002-11-21 0 0.940 0.920 0.940 0.910 0.960 2,152,000 2,002,840 0.9307 0.131 0.128 0.131 0.127 0.134 15,437,324 0.1297 4.44%
2002-11-20 0 0.900 0.880 0.910 0.880 0.900 1,222,000 1,092,940 0.8944 0.125 0.123 0.127 0.123 0.125 8,765,990 0.1247 1.12%
2002-11-19 0 0.890 0.880 0.900 0.880 0.900 787,000 700,590 0.8902 0.124 0.123 0.125 0.123 0.125 5,645,527 0.1241 1.14%
2002-11-18 0 0.880 0.880 0.890 0.880 0.890 311,000 274,580 0.8829 0.123 0.123 0.124 0.123 0.124 2,230,952 0.1231 -1.12%
2002-11-15 0 0.890 0.880 0.890 0.880 0.890 952,000 845,880 0.8885 0.124 0.123 0.124 0.123 0.124 6,829,151 0.1239 1.14%
2002-11-14 0 0.880 0.870 0.880 0.870 0.890 1,677,800 1,468,824 0.8754 0.123 0.121 0.123 0.121 0.124 12,035,661 0.1220 -1.12%
2002-11-13 0 0.890 0.880 0.900 0.870 0.890 963,400 850,466 0.8828 0.124 0.123 0.125 0.121 0.124 6,910,928 0.1231 0.00%
2002-11-12 0 0.890 0.880 0.890 0.880 0.900 1,771,000 1,572,600 0.8880 0.124 0.123 0.124 0.123 0.125 12,704,229 0.1238 1.14%
2002-11-11 0 0.880 0.880 0.890 0.880 0.890 317,200 280,028 0.8828 0.123 0.123 0.124 0.123 0.124 2,275,427 0.1231 1.15%
2002-11-08 0 0.870 0.870 0.880 0.860 0.870 220,000 190,600 0.8664 0.121 0.121 0.123 0.120 0.121 1,578,165 0.1208 1.16%
2002-11-07 0 0.860 0.860 0.870 0.860 0.870 253,400 218,158 0.8609 0.120 0.120 0.121 0.120 0.121 1,817,759 0.1200 -1.15%
2002-11-06 0 0.870 0.870 0.880 0.860 0.870 527,000 453,990 0.8615 0.121 0.121 0.123 0.120 0.121 3,780,423 0.1201 0.00%
2002-11-05 0 0.870 0.860 0.870 0.860 0.870 44,000 37,860 0.8605 0.121 0.120 0.121 0.120 0.121 315,633 0.1199 1.16%
2002-11-04 0 0.860 0.860 0.870 0.860 0.860 62,000 53,320 0.8600 0.120 0.120 0.121 0.120 0.120 444,756 0.1199 0.00%
2002-11-01 0 0.860 0.860 0.870 0.840 0.890 1,141,400 989,134 0.8666 0.120 0.120 0.121 0.117 0.124 8,187,807 0.1208 3.61%
2002-10-31 0 0.830 0.830 0.840 0.830 0.830 46,000 38,180 0.8300 0.116 0.116 0.117 0.116 0.116 329,980 0.1157 0.00%
2002-10-30 0 0.830 0.820 0.840 0.820 0.830 132,000 109,440 0.8291 0.116 0.114 0.117 0.114 0.116 946,899 0.1156 1.22%
2002-10-29 0 0.820 0.820 0.840 0.820 0.830 289,000 238,850 0.8265 0.114 0.114 0.117 0.114 0.116 2,073,135 0.1152 -2.38%
2002-10-28 0 0.840 0.830 0.840 0.830 0.840 631,000 527,790 0.8364 0.117 0.116 0.117 0.116 0.117 4,526,464 0.1166 2.44%
2002-10-25 0 0.820 0.810 0.830 0.810 0.820 148,400 121,648 0.8197 0.114 0.113 0.116 0.113 0.114 1,064,544 0.1143 -1.20%
2002-10-24 0 0.830 0.820 0.830 0.790 0.830 221,000 177,170 0.8017 0.116 0.114 0.116 0.110 0.116 1,585,339 0.1118 5.06%
2002-10-23 0 0.790 0.780 0.800 0.780 0.800 421,000 331,190 0.7867 0.110 0.109 0.112 0.109 0.112 3,020,034 0.1097 -1.25%
2002-10-22 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.112 0.110 0.112 0.112 0.112 717,348 0.1115 0.00%
2002-10-21 0 0.800 0.800 0.810 0.800 0.810 378,000 304,180 0.8047 0.112 0.112 0.113 0.112 0.113 2,711,575 0.1122 0.00%
2002-10-18 0 0.800 0.800 0.810 0.800 0.810 616,000 493,100 0.8005 0.112 0.112 0.113 0.112 0.113 4,418,862 0.1116 0.00%
2002-10-17 0 0.800 0.800 0.810 0.800 0.810 308,400 247,884 0.8038 0.112 0.112 0.113 0.112 0.113 2,212,301 0.1120 0.00%
2002-10-16 0 0.810 0.800 0.820 0.810 0.810 244,000 197,640 0.8100 0.112 0.110 0.113 0.112 0.112 1,772,208 0.1115 1.25%
2002-10-15 0 0.800 0.800 0.810 0.800 0.810 343,000 275,050 0.8019 0.110 0.110 0.112 0.110 0.112 2,491,259 0.1104 0.00%
2002-10-11 0 0.800 0.790 0.800 0.800 0.810 800,000 642,000 0.8025 0.110 0.109 0.110 0.110 0.112 5,810,517 0.1105 -1.23%
2002-10-10 0 0.810 0.800 0.810 0.800 0.820 877,400 709,804 0.8090 0.112 0.110 0.112 0.110 0.113 6,372,684 0.1114 -2.41%
2002-10-09 0 0.830 0.820 0.830 0.820 0.830 548,000 449,420 0.8201 0.114 0.113 0.114 0.113 0.114 3,980,204 0.1129 -1.19%
2002-10-08 0 0.840 0.820 0.840 0.820 0.840 358,000 294,160 0.8217 0.116 0.113 0.116 0.113 0.116 2,600,206 0.1131 -1.18%
2002-10-07 0 0.850 0.810 0.850 0.800 0.850 2,172,000 1,786,200 0.8224 0.117 0.112 0.117 0.110 0.117 15,775,553 0.1132 1.19%
2002-10-04 0 0.840 0.840 0.860 0.810 0.850 709,000 593,300 0.8368 0.116 0.116 0.118 0.112 0.117 5,149,571 0.1152 3.70%
2002-10-03 0 0.810 0.810 0.820 0.810 0.850 903,200 745,026 0.8249 0.112 0.112 0.113 0.112 0.117 6,560,074 0.1136 -3.57%
2002-10-02 0 0.840 0.840 0.850 0.830 0.900 4,394,800 3,742,430 0.8516 0.116 0.116 0.117 0.114 0.124 31,920,075 0.1172 29.23%
2002-09-30 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-27 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-26 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-25 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-24 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-23 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-20 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-19 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-18 1 0.650 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-09-17 0 0.650 0.620 0.650 0.640 0.710 576,000 390,960 0.6788 0.089 0.085 0.089 0.088 0.098 4,183,572 0.0935 1.56%
2002-09-16 0 0.640 0.600 0.680 - - 0 0 - 0.088 0.083 0.094 - - 0 - 0.00%
2002-09-13 0 0.640 0.630 0.680 0.640 0.650 90,000 58,100 0.6456 0.088 0.087 0.094 0.088 0.089 653,683 0.0889 -3.03%
2002-09-12 0 0.660 0.650 0.680 0.640 0.660 190,000 124,500 0.6553 0.091 0.089 0.094 0.088 0.091 1,379,998 0.0902 1.54%
2002-09-11 0 0.650 0.610 0.660 - - 0 0 - 0.089 0.084 0.091 - - 0 - 0.00%
2002-09-10 0 0.650 0.610 0.680 - - 0 0 - 0.089 0.084 0.094 - - 0 - 0.00%
2002-09-09 0 0.650 0.600 0.680 0.630 0.650 30,000 19,300 0.6433 0.089 0.083 0.094 0.087 0.089 217,894 0.0886 3.17%
2002-09-06 0 0.630 0.630 0.690 0.630 0.630 2,000 1,260 0.6300 0.087 0.087 0.095 0.087 0.087 14,526 0.0867 -5.97%
2002-09-05 0 0.670 0.600 0.690 - - 0 0 - 0.092 0.083 0.095 - - 0 - 0.00%
2002-09-04 0 0.670 0.640 0.690 - - 400 228 0.5700 0.092 0.088 0.095 - - 2,905 0.0785 0.00%
2002-09-03 0 0.670 0.610 0.700 - - 0 0 - 0.092 0.084 0.096 - - 0 - 0.00%
2002-09-02 0 0.670 0.610 0.700 - - 0 0 - 0.092 0.084 0.096 - - 0 - 0.00%
2002-08-30 0 0.670 0.610 0.720 - - 0 0 - 0.092 0.084 0.099 - - 0 - 0.00%
2002-08-29 0 0.670 0.610 0.680 0.670 0.670 37,000 24,790 0.6700 0.092 0.084 0.094 0.092 0.092 268,736 0.0922 -1.47%
2002-08-28 0 0.680 0.610 0.680 0.680 0.680 2,000 1,360 0.6800 0.094 0.084 0.094 0.094 0.094 14,526 0.0936 6.25%
2002-08-27 0 0.640 0.630 0.670 - - 0 0 - 0.088 0.087 0.092 - - 0 - 0.00%
2002-08-26 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.088 0.088 0.091 0.088 0.088 72,631 0.0881 -3.03%
2002-08-23 0 0.660 0.650 0.660 0.650 0.660 88,000 57,380 0.6520 0.091 0.089 0.091 0.089 0.091 639,157 0.0898 1.54%
2002-08-22 0 0.650 0.640 0.680 0.640 0.650 151,000 96,950 0.6421 0.089 0.088 0.094 0.088 0.089 1,096,735 0.0884 1.56%
2002-08-21 0 0.640 0.620 0.650 0.620 0.640 161,000 101,920 0.6330 0.088 0.085 0.089 0.085 0.088 1,169,367 0.0872 1.59%
2002-08-20 0 0.630 0.620 0.640 0.620 0.640 158,000 99,940 0.6325 0.087 0.085 0.088 0.085 0.088 1,147,577 0.0871 1.61%
2002-08-19 0 0.620 0.610 0.620 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2002-08-16 0 0.620 0.610 0.630 0.600 0.620 374,200 227,724 0.6086 0.085 0.084 0.087 0.083 0.085 2,717,869 0.0838 -1.59%
2002-08-15 0 0.630 0.610 0.660 0.610 0.630 277,000 171,470 0.6190 0.087 0.084 0.091 0.084 0.087 2,011,891 0.0852 3.28%
2002-08-14 0 0.610 0.610 0.630 0.610 0.610 336,000 204,960 0.6100 0.084 0.084 0.087 0.084 0.084 2,440,417 0.0840 -1.61%
2002-08-13 0 0.620 0.620 0.660 0.600 0.640 113,000 69,960 0.6191 0.085 0.085 0.091 0.083 0.088 820,736 0.0852 -7.46%
2002-08-12 0 0.670 0.650 0.720 - - 0 0 - 0.092 0.089 0.099 - - 0 - 0.00%
2002-08-09 0 0.670 0.660 0.680 0.650 0.670 34,800 22,988 0.6606 0.092 0.091 0.094 0.089 0.092 252,757 0.0909 3.08%
2002-08-08 0 0.650 0.650 0.680 - - 0 0 - 0.089 0.089 0.094 - - 0 - 3.17%
2002-08-07 0 0.630 0.630 0.680 0.630 0.650 56,000 35,680 0.6371 0.087 0.087 0.094 0.087 0.089 406,736 0.0877 -1.56%
2002-08-06 0 0.640 0.640 0.660 0.640 0.650 210,000 134,900 0.6424 0.088 0.088 0.091 0.088 0.089 1,525,261 0.0884 -3.03%
2002-08-05 0 0.660 0.650 0.680 0.640 0.660 92,000 60,480 0.6574 0.091 0.089 0.094 0.088 0.091 668,209 0.0905 -2.94%
2002-08-02 0 0.680 0.680 0.720 0.680 0.690 106,000 73,080 0.6894 0.094 0.094 0.099 0.094 0.095 769,893 0.0949 -1.45%
2002-08-01 0 0.690 0.690 0.700 0.670 0.690 139,400 94,596 0.6786 0.095 0.095 0.096 0.092 0.095 1,012,483 0.0934 1.47%
2002-07-31 0 0.680 0.660 0.710 - - 0 0 - 0.094 0.091 0.098 - - 0 - 0.00%
2002-07-30 0 0.680 0.680 0.760 0.680 0.680 84,000 57,120 0.6800 0.094 0.094 0.105 0.094 0.094 610,104 0.0936 3.03%
2002-07-29 0 0.660 0.660 0.710 0.660 0.670 70,000 46,400 0.6629 0.091 0.091 0.098 0.091 0.092 508,420 0.0913 -7.04%
2002-07-26 0 0.710 0.710 0.730 0.680 0.710 65,000 45,850 0.7054 0.098 0.098 0.101 0.094 0.098 472,105 0.0971 0.00%
2002-07-25 0 0.710 0.710 0.730 0.710 0.730 510,000 369,300 0.7241 0.098 0.098 0.101 0.098 0.101 3,704,205 0.0997 1.43%
2002-07-24 0 0.700 0.700 0.770 0.700 0.720 160,000 112,440 0.7028 0.096 0.096 0.106 0.096 0.099 1,162,103 0.0968 -2.78%
2002-07-23 0 0.720 0.700 0.780 0.720 0.720 50,000 36,000 0.7200 0.099 0.096 0.107 0.099 0.099 363,157 0.0991 0.00%
2002-07-22 0 0.720 0.680 0.760 0.720 0.730 261,000 189,120 0.7246 0.099 0.094 0.105 0.099 0.101 1,895,681 0.0998 -2.70%
2002-07-19 0 0.740 0.720 0.740 0.740 0.770 200,000 151,000 0.7550 0.102 0.099 0.102 0.102 0.106 1,452,629 0.1039 -5.13%
2002-07-18 0 0.780 0.720 0.800 - - 0 0 - 0.107 0.099 0.110 - - 0 - 0.00%
2002-07-17 0 0.780 0.720 0.780 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2002-07-16 0 0.780 0.710 0.800 - - 0 0 - 0.107 0.098 0.110 - - 0 - 0.00%
2002-07-15 0 0.780 0.730 0.830 - - 0 0 - 0.107 0.101 0.114 - - 0 - 0.00%
2002-07-12 0 0.780 0.750 0.800 - - 0 0 - 0.107 0.103 0.110 - - 0 - 0.00%
2002-07-11 0 0.780 0.700 0.790 - - 0 0 - 0.107 0.096 0.109 - - 0 - 0.00%
2002-07-10 0 0.780 0.740 0.800 - - 0 0 - 0.107 0.102 0.110 - - 0 - 0.00%
2002-07-09 0 0.780 0.760 0.800 - - 0 0 - 0.107 0.105 0.110 - - 0 - 0.00%
2002-07-08 0 0.780 0.750 0.820 - - 0 0 - 0.107 0.103 0.113 - - 0 - 0.00%
2002-07-05 0 0.780 0.780 0.790 0.750 0.780 179,000 137,360 0.7674 0.107 0.107 0.109 0.103 0.107 1,300,103 0.1057 1.30%
2002-07-04 0 0.770 0.760 0.770 0.760 0.770 210,000 161,690 0.7700 0.106 0.105 0.106 0.105 0.106 1,525,261 0.1060 0.00%
2002-07-03 0 0.770 0.750 0.770 0.720 0.770 9,200 6,716 0.7300 0.106 0.103 0.106 0.099 0.106 66,821 0.1005 -1.28%
2002-07-02 0 0.780 0.750 0.800 - - 0 0 - 0.107 0.103 0.110 - - 0 - 0.00%
2002-06-28 0 0.780 0.750 0.780 0.770 0.790 140,000 109,800 0.7843 0.107 0.103 0.107 0.106 0.109 1,016,840 0.1080 0.00%
2002-06-27 0 0.780 0.750 0.790 0.780 0.780 100,000 78,000 0.7800 0.107 0.103 0.109 0.107 0.107 726,315 0.1074 4.00%
2002-06-26 0 0.750 0.750 0.800 0.750 0.780 144,000 108,720 0.7550 0.103 0.103 0.110 0.103 0.107 1,045,893 0.1039 -1.32%
2002-06-25 0 0.760 0.760 0.820 0.750 0.780 123,000 94,530 0.7685 0.105 0.105 0.113 0.103 0.107 893,367 0.1058 -2.56%
2002-06-24 0 0.780 0.780 0.820 0.750 0.750 100,000 75,000 0.7500 0.107 0.107 0.113 0.103 0.103 726,315 0.1033 0.00%
2002-06-21 0 0.780 0.720 0.820 0.780 0.780 60,000 46,800 0.7800 0.107 0.099 0.113 0.107 0.107 435,789 0.1074 -2.50%
2002-06-20 0 0.800 0.770 0.800 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2002-06-19 0 0.800 0.760 0.810 - - 0 0 - 0.110 0.105 0.112 - - 0 - 0.00%
2002-06-18 0 0.800 0.800 0.820 0.800 0.810 60,000 48,300 0.8050 0.110 0.110 0.113 0.110 0.112 435,789 0.1108 0.00%
2002-06-17 0 0.800 0.800 0.830 0.800 0.800 125,000 100,000 0.8000 0.110 0.110 0.114 0.110 0.110 907,893 0.1101 -2.44%
2002-06-14 0 0.820 0.780 0.830 0.820 0.830 160,000 131,900 0.8244 0.113 0.107 0.114 0.113 0.114 1,162,103 0.1135 0.00%
2002-06-13 0 0.820 0.820 0.840 0.820 0.840 72,000 59,740 0.8297 0.113 0.113 0.116 0.113 0.116 522,947 0.1142 0.00%
2002-06-12 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.113 0.113 0.116 0.113 0.113 58,105 0.1129 -2.38%
2002-06-11 0 0.840 0.820 0.840 - - 0 0 - 0.116 0.113 0.116 - - 0 - 0.00%
2002-06-10 0 0.840 0.830 0.850 0.830 0.840 420,000 352,500 0.8393 0.116 0.114 0.117 0.114 0.116 3,050,521 0.1156 1.20%
2002-06-07 0 0.830 0.820 0.840 0.820 0.830 250,000 207,000 0.8280 0.114 0.113 0.116 0.113 0.114 1,815,787 0.1140 0.00%
2002-06-06 0 0.830 0.820 0.840 0.830 0.830 223,000 185,090 0.8300 0.114 0.113 0.116 0.114 0.114 1,619,682 0.1143 0.00%
2002-06-05 0 0.830 0.820 0.850 - - 0 0 - 0.114 0.113 0.117 - - 0 - 0.00%
2002-06-04 0 0.830 0.820 0.840 0.830 0.830 130,000 107,900 0.8300 0.114 0.113 0.116 0.114 0.114 944,209 0.1143 -2.35%
2002-06-03 0 0.850 0.850 0.870 0.830 0.860 774,000 657,910 0.8500 0.117 0.117 0.120 0.114 0.118 5,621,675 0.1170 2.41%
2002-05-31 0 0.830 0.830 0.840 0.820 0.830 193,000 159,990 0.8290 0.114 0.114 0.116 0.113 0.114 1,401,787 0.1141 -1.19%
2002-05-30 0 0.840 0.810 0.840 0.840 0.840 5,000 4,200 0.8400 0.116 0.112 0.116 0.116 0.116 36,316 0.1157 0.60%
2002-05-29 0 0.860 0.840 0.860 0.860 0.880 710,000 618,500 0.8711 0.115 0.112 0.115 0.115 0.118 5,311,230 0.1165 0.00%
2002-05-28 0 0.860 0.850 0.870 0.850 0.860 270,000 231,100 0.8559 0.115 0.114 0.116 0.114 0.115 2,019,764 0.1144 1.18%
2002-05-27 0 0.850 0.850 0.870 0.850 0.850 90,000 76,500 0.8500 0.114 0.114 0.116 0.114 0.114 673,255 0.1136 -1.16%
2002-05-24 0 0.860 0.860 0.870 0.840 0.870 329,000 281,720 0.8563 0.115 0.115 0.116 0.112 0.116 2,461,119 0.1145 2.38%
2002-05-23 0 0.840 0.830 0.880 0.840 0.850 180,000 152,000 0.8444 0.112 0.111 0.118 0.112 0.114 1,346,509 0.1129 0.00%
2002-05-22 0 0.840 0.840 0.860 0.840 0.850 150,000 127,250 0.8483 0.112 0.112 0.115 0.112 0.114 1,122,091 0.1134 -1.18%
2002-05-21 0 0.850 0.850 0.860 0.850 0.850 55,000 46,750 0.8500 0.114 0.114 0.115 0.114 0.114 411,433 0.1136 -3.41%
2002-05-17 0 0.880 0.860 0.890 0.840 0.880 261,000 227,720 0.8725 0.118 0.115 0.119 0.112 0.118 1,952,438 0.1166 4.76%
2002-05-16 0 0.840 0.840 0.850 - - 1,024,000 849,920 0.8300 0.112 0.112 0.114 - - 7,660,140 0.1110 1.20%
2002-05-15 0 0.830 0.820 0.850 0.830 0.850 130,000 108,300 0.8331 0.111 0.110 0.114 0.111 0.114 972,479 0.1114 1.22%
2002-05-14 0 0.820 0.820 0.840 0.810 0.830 120,000 99,200 0.8267 0.110 0.110 0.112 0.108 0.111 897,673 0.1105 -2.38%
2002-05-13 0 0.840 0.840 0.850 0.820 0.850 442,000 367,140 0.8306 0.112 0.112 0.114 0.110 0.114 3,306,428 0.1110 2.44%
2002-05-10 0 0.820 0.820 0.840 0.810 0.840 520,000 431,400 0.8296 0.110 0.110 0.112 0.108 0.112 3,889,915 0.1109 -2.38%
2002-05-09 0 0.840 0.840 0.850 0.840 0.860 207,000 176,120 0.8508 0.112 0.112 0.114 0.112 0.115 1,548,485 0.1137 -3.45%
2002-05-08 0 0.870 0.870 0.880 0.850 0.870 732,000 633,210 0.8650 0.116 0.116 0.118 0.114 0.116 5,475,803 0.1156 2.35%
2002-05-07 0 0.850 0.840 0.860 0.820 0.850 352,000 296,510 0.8424 0.114 0.112 0.115 0.110 0.114 2,633,173 0.1126 0.00%
2002-05-06 0 0.850 0.830 0.850 0.840 0.850 30,000 25,300 0.8433 0.114 0.111 0.114 0.112 0.114 224,418 0.1127 2.41%
2002-05-03 0 0.830 0.830 0.850 0.810 0.830 330,000 271,700 0.8233 0.111 0.111 0.114 0.108 0.111 2,468,600 0.1101 0.00%
2002-05-02 0 0.830 0.820 0.850 0.830 0.850 253,200 211,560 0.8355 0.111 0.110 0.114 0.111 0.114 1,894,089 0.1117 2.47%
2002-04-30 0 0.810 0.810 0.840 - - 0 0 - 0.108 0.108 0.112 - - 0 - 1.25%
2002-04-29 0 0.800 0.800 0.820 0.800 0.810 95,000 76,400 0.8042 0.107 0.107 0.110 0.107 0.108 710,658 0.1075 -2.44%
2002-04-26 0 0.820 0.810 0.830 - - 0 0 - 0.110 0.108 0.111 - - 0 - 0.00%
2002-04-25 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.110 0.108 0.110 0.110 0.110 374,030 0.1096 0.00%
2002-04-24 0 0.820 0.810 0.830 0.820 0.820 192,000 157,440 0.8200 0.110 0.108 0.111 0.110 0.110 1,436,276 0.1096 1.23%
2002-04-23 0 0.810 0.810 0.830 0.810 0.820 107,000 87,540 0.8181 0.108 0.108 0.111 0.108 0.110 800,425 0.1094 -2.41%
2002-04-22 0 0.830 0.820 0.840 0.820 0.830 168,000 138,940 0.8270 0.111 0.110 0.112 0.110 0.111 1,256,742 0.1106 1.22%
2002-04-19 0 0.820 0.810 0.830 0.800 0.820 344,000 278,720 0.8102 0.110 0.108 0.111 0.107 0.110 2,573,328 0.1083 1.23%
2002-04-18 0 0.810 0.810 0.840 0.810 0.870 422,000 349,190 0.8275 0.108 0.108 0.112 0.108 0.116 3,156,816 0.1106 -1.22%
2002-04-17 0 0.820 0.820 0.860 0.820 0.820 70,000 57,400 0.8200 0.110 0.110 0.115 0.110 0.110 523,642 0.1096 0.00%
2002-04-16 0 0.820 0.820 0.850 0.820 0.850 60,000 50,660 0.8443 0.110 0.110 0.114 0.110 0.114 448,836 0.1129 0.00%
2002-04-15 0 0.820 0.820 0.860 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2002-04-12 0 0.820 0.820 0.860 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2002-04-11 0 0.820 0.810 0.860 0.810 0.820 58,000 47,020 0.8107 0.110 0.108 0.115 0.108 0.110 433,875 0.1084 -2.38%
2002-04-10 0 0.840 0.820 0.850 - - 0 0 - 0.112 0.110 0.114 - - 0 - 0.00%
2002-04-09 0 0.840 0.810 0.860 - - 0 0 - 0.112 0.108 0.115 - - 0 - 0.00%
2002-04-08 0 0.840 0.840 0.870 0.840 0.840 9,600 8,040 0.8375 0.112 0.112 0.116 0.112 0.112 71,814 0.1120 0.00%
2002-04-04 0 0.840 0.840 0.860 - - 0 0 - 0.112 0.112 0.115 - - 0 - 0.00%
2002-04-03 0 0.840 0.840 0.870 0.840 0.850 144,000 121,280 0.8422 0.112 0.112 0.116 0.112 0.114 1,077,207 0.1126 -2.33%
2002-04-02 0 0.860 0.860 0.880 0.820 0.860 22,000 18,680 0.8491 0.115 0.115 0.118 0.110 0.115 164,573 0.1135 4.88%
2002-03-28 0 0.820 0.820 0.830 - - 0 0 - 0.110 0.110 0.111 - - 0 - 0.00%
2002-03-27 0 0.820 0.820 0.870 - - 0 0 - 0.110 0.110 0.116 - - 0 - 0.00%
2002-03-26 0 0.820 0.810 0.850 0.810 0.820 80,000 65,300 0.8163 0.110 0.108 0.114 0.108 0.110 598,448 0.1091 -1.20%
2002-03-25 0 0.830 0.830 0.860 - - 0 0 - 0.111 0.111 0.115 - - 0 - 0.00%
2002-03-22 0 0.830 0.820 0.910 - - 0 0 - 0.111 0.110 0.122 - - 0 - 0.00%
2002-03-21 0 0.830 0.830 0.860 0.830 0.830 162,000 135,460 0.8362 0.111 0.111 0.115 0.111 0.111 1,211,858 0.1118 -1.19%
2002-03-20 0 0.840 0.840 0.850 0.840 0.860 196,000 166,420 0.8491 0.112 0.112 0.114 0.112 0.115 1,466,199 0.1135 0.00%
2002-03-19 0 0.840 0.840 0.850 0.830 0.830 80,000 66,400 0.8300 0.112 0.112 0.114 0.111 0.111 598,448 0.1110 -2.33%
2002-03-18 0 0.860 0.850 0.860 - - 0 0 - 0.115 0.114 0.115 - - 0 - 0.00%
2002-03-15 0 0.860 0.850 0.860 0.860 0.860 90,000 77,400 0.8600 0.115 0.114 0.115 0.115 0.115 673,255 0.1150 -2.27%
2002-03-14 0 0.880 0.860 0.880 0.860 0.880 238,000 206,240 0.8666 0.118 0.115 0.118 0.115 0.118 1,780,384 0.1158 1.15%
2002-03-13 0 0.870 0.870 0.890 0.870 0.890 426,000 371,720 0.8726 0.116 0.116 0.119 0.116 0.119 3,186,738 0.1166 0.00%
2002-03-12 0 0.870 0.870 0.890 0.870 0.910 766,000 687,660 0.8977 0.116 0.116 0.119 0.116 0.122 5,730,144 0.1200 -1.14%
2002-03-11 0 0.880 0.880 0.890 0.850 0.890 1,356,000 1,185,620 0.8744 0.118 0.118 0.119 0.114 0.119 10,143,701 0.1169 6.02%
2002-03-08 0 0.830 0.820 0.830 0.830 0.830 190,000 157,700 0.8300 0.111 0.110 0.111 0.111 0.111 1,421,315 0.1110 -2.35%
2002-03-07 0 0.850 0.830 0.860 0.820 0.850 413,600 343,964 0.8316 0.114 0.111 0.115 0.110 0.114 3,093,978 0.1112 3.66%
2002-03-06 0 0.820 0.800 0.850 0.790 0.820 188,000 151,060 0.8035 0.110 0.107 0.114 0.106 0.110 1,406,354 0.1074 2.50%
2002-03-05 0 0.800 0.800 0.810 0.800 0.820 483,800 388,928 0.8039 0.107 0.107 0.108 0.107 0.110 3,619,117 0.1075 0.00%
2002-03-04 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.107 0.106 0.107 0.107 0.107 149,612 0.1069 1.27%
2002-03-01 0 0.790 0.790 0.800 0.790 0.800 117,000 93,230 0.7968 0.106 0.106 0.107 0.106 0.107 875,231 0.1065 0.00%
2002-02-28 0 0.790 0.780 0.800 0.790 0.790 480,000 379,200 0.7900 0.106 0.104 0.107 0.106 0.106 3,590,691 0.1056 -1.25%
2002-02-27 0 0.800 0.790 0.810 0.800 0.810 160,000 128,080 0.8005 0.107 0.106 0.108 0.107 0.108 1,196,897 0.1070 -2.44%
2002-02-26 0 0.820 0.800 0.830 0.820 0.820 100,000 82,000 0.8200 0.110 0.107 0.111 0.110 0.110 748,061 0.1096 2.50%
2002-02-25 0 0.800 0.800 0.810 0.800 0.800 480,000 384,000 0.8000 0.107 0.107 0.108 0.107 0.107 3,590,691 0.1069 -1.23%
2002-02-22 0 0.810 0.800 0.820 0.800 0.810 420,000 337,000 0.8024 0.108 0.107 0.110 0.107 0.108 3,141,854 0.1073 0.00%
2002-02-21 0 0.810 0.800 0.810 0.810 0.810 80,000 64,800 0.8100 0.108 0.107 0.108 0.108 0.108 598,448 0.1083 1.25%
2002-02-20 0 0.800 0.790 0.810 0.800 0.800 290,000 232,000 0.8000 0.107 0.106 0.108 0.107 0.107 2,169,376 0.1069 0.00%
2002-02-19 0 0.800 0.800 0.810 0.800 0.810 442,000 356,220 0.8059 0.107 0.107 0.108 0.107 0.108 3,306,428 0.1077 0.00%
2002-02-18 0 0.800 0.800 0.810 0.800 0.810 50,000 40,120 0.8024 0.107 0.107 0.108 0.107 0.108 374,030 0.1073 0.00%
2002-02-15 0 0.800 0.790 0.810 0.800 0.800 740,000 592,000 0.8000 0.107 0.106 0.108 0.107 0.107 5,535,648 0.1069 0.00%
2002-02-11 0 0.800 0.790 0.800 0.800 0.810 160,000 128,400 0.8025 0.107 0.106 0.107 0.107 0.108 1,196,897 0.1073 0.00%
2002-02-08 0 0.800 0.780 0.820 0.800 0.800 80,000 64,000 0.8000 0.107 0.104 0.110 0.107 0.107 598,448 0.1069 2.56%
2002-02-07 0 0.780 0.780 0.790 0.770 0.790 311,000 241,870 0.7777 0.104 0.104 0.106 0.103 0.106 2,326,468 0.1040 0.00%
2002-02-06 0 0.780 0.780 0.830 0.780 0.790 94,000 74,120 0.7885 0.104 0.104 0.111 0.104 0.106 703,177 0.1054 -1.27%
2002-02-05 0 0.790 0.790 0.800 0.780 0.790 120,000 94,400 0.7867 0.106 0.106 0.107 0.104 0.106 897,673 0.1052 -1.25%
2002-02-04 0 0.800 0.780 0.800 0.800 0.810 60,000 48,300 0.8050 0.107 0.104 0.107 0.107 0.108 448,836 0.1076 0.00%
2002-02-01 0 0.800 0.790 0.810 0.790 0.800 224,000 177,960 0.7945 0.107 0.106 0.108 0.106 0.107 1,675,656 0.1062 1.27%
2002-01-31 0 0.790 0.790 0.800 0.790 0.790 310,000 244,900 0.7900 0.106 0.106 0.107 0.106 0.106 2,318,988 0.1056 0.00%
2002-01-30 0 0.790 0.790 0.800 0.790 0.800 280,000 222,800 0.7957 0.106 0.106 0.107 0.106 0.107 2,094,570 0.1064 -1.25%
2002-01-29 0 0.800 0.790 0.800 0.790 0.800 242,000 193,280 0.7987 0.107 0.106 0.107 0.106 0.107 1,810,307 0.1068 1.27%
2002-01-28 0 0.790 0.790 0.800 0.790 0.790 35,000 27,650 0.7900 0.106 0.106 0.107 0.106 0.106 261,821 0.1056 -1.25%
2002-01-25 0 0.800 0.780 0.800 0.790 0.800 304,000 240,700 0.7918 0.107 0.104 0.107 0.106 0.107 2,274,104 0.1058 0.00%
2002-01-24 0 0.800 0.800 0.810 - - 150,000 120,000 0.8000 0.107 0.107 0.108 - - 1,122,091 0.1069 1.27%
2002-01-23 0 0.790 0.790 0.810 0.790 0.790 86,000 67,940 0.7900 0.106 0.106 0.108 0.106 0.106 643,332 0.1056 -1.25%
2002-01-22 0 0.800 0.790 0.820 0.800 0.800 327,000 261,600 0.8000 0.107 0.106 0.110 0.107 0.107 2,446,158 0.1069 1.27%
2002-01-21 0 0.790 0.790 0.810 0.790 0.790 100,000 79,000 0.7900 0.106 0.106 0.108 0.106 0.106 748,061 0.1056 -1.25%
2002-01-18 0 0.800 0.800 0.810 0.800 0.800 80,000 64,000 0.8000 0.107 0.107 0.108 0.107 0.107 598,448 0.1069 0.00%
2002-01-17 0 0.800 0.790 0.800 0.780 0.810 290,400 231,700 0.7979 0.107 0.106 0.107 0.104 0.108 2,172,368 0.1067 -1.23%
2002-01-16 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 0.108 0.107 0.108 0.108 0.108 748,061 0.1083 0.00%
2002-01-15 0 0.810 0.810 0.820 0.800 0.810 76,000 61,180 0.8050 0.108 0.108 0.110 0.107 0.108 568,526 0.1076 0.00%
2002-01-14 0 0.810 0.810 0.820 0.810 0.840 130,000 105,330 0.8102 0.108 0.108 0.110 0.108 0.112 972,479 0.1083 0.00%
2002-01-11 0 0.810 0.810 0.830 0.810 0.830 120,000 99,300 0.8275 0.108 0.108 0.111 0.108 0.111 897,673 0.1106 -1.22%
2002-01-10 0 0.820 0.820 0.830 0.800 0.800 10,000 8,000 0.8000 0.110 0.110 0.111 0.107 0.107 74,806 0.1069 -2.38%
2002-01-09 0 0.840 0.800 0.840 0.820 0.840 218,000 178,960 0.8209 0.112 0.107 0.112 0.110 0.112 1,630,772 0.1097 1.20%
2002-01-08 0 0.830 0.800 0.840 0.830 0.840 336,000 279,580 0.8321 0.111 0.107 0.112 0.111 0.112 2,513,483 0.1112 -1.19%
2002-01-07 0 0.840 0.840 0.850 0.830 0.850 838,400 704,440 0.8402 0.112 0.112 0.114 0.111 0.114 6,271,740 0.1123 3.70%
2002-01-04 0 0.810 0.810 0.830 0.810 0.820 556,000 451,820 0.8126 0.108 0.108 0.111 0.108 0.110 4,159,217 0.1086 0.00%
2002-01-03 0 0.810 0.800 0.820 0.810 0.820 70,000 57,000 0.8143 0.108 0.107 0.110 0.108 0.110 523,642 0.1089 1.25%
2002-01-02 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.107 0.107 0.110 0.107 0.107 374,030 0.1069 0.00%
2001-12-31 0 0.800 0.790 0.810 0.800 0.800 50,000 40,000 0.8000 0.107 0.106 0.108 0.107 0.107 374,030 0.1069 -1.23%
2001-12-28 0 0.810 0.810 - 0.780 0.780 45,000 35,100 0.7800 0.108 0.108 - 0.104 0.104 336,627 0.1043 3.85%
2001-12-27 0 0.780 0.780 0.800 0.780 0.800 52,000 41,160 0.7915 0.104 0.104 0.107 0.104 0.107 388,991 0.1058 -2.50%
2001-12-24 0 0.800 0.770 0.800 - - 0 0 - 0.107 0.103 0.107 - - 0 - -1.23%
2001-12-21 0 0.810 0.780 0.810 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
2001-12-20 0 0.810 0.780 0.830 - - 0 0 - 0.108 0.104 0.111 - - 0 - 0.00%
2001-12-19 0 0.810 0.800 0.820 - - 0 0 - 0.108 0.107 0.110 - - 0 - 0.00%
2001-12-18 0 0.810 0.790 0.830 - - 0 0 - 0.108 0.106 0.111 - - 0 - 0.00%
2001-12-17 0 0.810 0.780 0.830 0.810 0.810 20,000 16,200 0.8100 0.108 0.104 0.111 0.108 0.108 149,612 0.1083 0.00%
2001-12-14 0 0.810 0.800 0.830 0.750 0.810 306,000 242,900 0.7938 0.108 0.107 0.111 0.100 0.108 2,289,065 0.1061 1.25%
2001-12-13 0 0.800 0.780 0.800 0.800 0.830 589,000 477,970 0.8115 0.107 0.104 0.107 0.107 0.111 4,406,077 0.1085 -3.61%
2001-12-12 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.111 0.107 0.111 0.111 0.111 149,612 0.1110 2.47%
2001-12-11 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.108 0.108 0.111 0.108 0.108 448,836 0.1083 -1.22%
2001-12-10 0 0.820 0.820 0.850 0.820 0.850 20,000 16,700 0.8350 0.110 0.110 0.114 0.110 0.114 149,612 0.1116 0.00%
2001-12-07 0 0.820 0.810 0.820 0.800 0.820 214,000 172,980 0.8083 0.110 0.108 0.110 0.107 0.110 1,600,850 0.1081 1.23%
2001-12-06 0 0.810 0.810 0.830 0.810 0.850 857,000 699,390 0.8161 0.108 0.108 0.111 0.108 0.114 6,410,879 0.1091 0.00%
2001-12-05 0 0.810 0.810 0.840 0.800 0.840 99,000 82,240 0.8307 0.108 0.108 0.112 0.107 0.112 740,580 0.1110 1.25%
2001-12-04 0 0.800 0.800 0.820 0.800 0.810 388,000 311,400 0.8026 0.107 0.107 0.110 0.107 0.108 2,902,475 0.1073 0.00%
2001-12-03 0 0.800 0.800 0.820 0.800 0.820 100,000 81,000 0.8100 0.107 0.107 0.110 0.107 0.110 748,061 0.1083 -2.44%
2001-11-30 0 0.820 0.790 0.820 0.800 0.820 233,000 190,540 0.8178 0.110 0.106 0.110 0.107 0.110 1,742,981 0.1093 5.13%
2001-11-29 0 0.780 0.760 0.780 0.780 0.780 41,000 31,980 0.7800 0.104 0.102 0.104 0.104 0.104 306,705 0.1043 0.00%
2001-11-28 0 0.780 0.780 0.800 0.780 0.800 87,000 68,400 0.7862 0.104 0.104 0.107 0.104 0.107 650,813 0.1051 0.00%
2001-11-27 0 0.780 0.770 0.790 0.780 0.790 53,000 41,370 0.7806 0.104 0.103 0.106 0.104 0.106 396,472 0.1043 1.30%
2001-11-26 0 0.770 0.760 0.790 0.770 0.800 170,000 132,000 0.7765 0.103 0.102 0.106 0.103 0.107 1,271,703 0.1038 2.67%
2001-11-23 0 0.750 0.750 0.770 0.750 0.800 214,000 161,720 0.7557 0.100 0.100 0.103 0.100 0.107 1,600,850 0.1010 -2.60%
2001-11-22 0 0.770 0.750 0.790 0.750 0.800 120,000 92,100 0.7675 0.103 0.100 0.106 0.100 0.107 897,673 0.1026 -2.53%
2001-11-21 0 0.790 0.740 0.790 0.740 0.790 1,433,000 1,117,050 0.7795 0.106 0.099 0.106 0.099 0.106 10,719,708 0.1042 1.28%
2001-11-20 0 0.780 0.750 0.780 0.740 0.780 15,200 11,570 0.7612 0.104 0.100 0.104 0.099 0.104 113,705 0.1018 4.00%
2001-11-19 0 0.750 0.750 0.780 0.730 0.750 160,000 119,280 0.7455 0.100 0.100 0.104 0.098 0.100 1,196,897 0.0997 -2.60%
2001-11-16 0 0.770 0.770 0.790 0.770 0.770 73,000 56,210 0.7700 0.103 0.103 0.106 0.103 0.103 546,084 0.1029 0.00%
2001-11-15 0 0.770 0.770 0.790 0.740 0.790 81,000 61,830 0.7633 0.103 0.103 0.106 0.099 0.106 605,929 0.1020 2.67%
2001-11-14 0 0.750 0.750 0.800 0.750 0.750 100,000 75,000 0.7500 0.100 0.100 0.107 0.100 0.100 748,061 0.1003 -1.32%
2001-11-13 0 0.760 0.760 - - - 0 0 - 0.102 0.102 - - - 0 - 2.70%
2001-11-12 0 0.740 0.700 - - - 0 0 - 0.099 0.094 - - - 0 - 0.00%
2001-11-09 0 0.740 0.740 0.800 0.720 0.720 20,000 14,400 0.7200 0.099 0.099 0.107 0.096 0.096 149,612 0.0962 -1.33%
2001-11-08 0 0.750 0.700 0.750 0.750 0.750 140,200 105,140 0.7499 0.100 0.094 0.100 0.100 0.100 1,048,781 0.1002 -2.60%
2001-11-07 0 0.770 - 0.770 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2001-11-06 0 0.770 - 0.770 0.770 0.770 30,000 23,100 0.7700 0.103 - 0.103 0.103 0.103 224,418 0.1029 0.00%
2001-11-05 0 0.770 0.700 0.770 - - 0 0 - 0.103 0.094 0.103 - - 0 - 0.00%
2001-11-02 0 0.770 0.720 0.770 - - 0 0 - 0.103 0.096 0.103 - - 0 - 0.00%
2001-11-01 0 0.770 0.700 0.770 - - 0 0 - 0.103 0.094 0.103 - - 0 - 0.00%
2001-10-31 0 0.770 0.690 0.770 0.730 0.770 20,000 15,000 0.7500 0.103 0.092 0.103 0.098 0.103 149,612 0.1003 5.48%
2001-10-30 0 0.730 0.730 0.750 0.720 0.730 120,000 87,400 0.7283 0.098 0.098 0.100 0.096 0.098 897,673 0.0974 -2.67%
2001-10-29 0 0.750 0.730 0.750 0.750 0.770 35,000 26,350 0.7529 0.100 0.098 0.100 0.100 0.103 261,821 0.1006 1.35%
2001-10-26 0 0.740 0.710 0.750 0.740 0.750 28,000 20,900 0.7464 0.099 0.095 0.100 0.099 0.100 209,457 0.0998 -1.33%
2001-10-24 0 0.750 - 0.750 0.730 0.750 35,000 25,650 0.7329 0.100 - 0.100 0.098 0.100 261,821 0.0980 2.74%
2001-10-23 0 0.730 0.680 0.730 0.700 0.730 80,000 56,300 0.7038 0.098 0.091 0.098 0.094 0.098 598,448 0.0941 4.29%
2001-10-22 0 0.700 0.620 0.730 0.700 0.700 50,000 35,000 0.7000 0.094 0.083 0.098 0.094 0.094 374,030 0.0936 0.00%
2001-10-19 0 0.700 0.650 0.730 0.700 0.700 50,000 35,000 0.7000 0.094 0.087 0.098 0.094 0.094 374,030 0.0936 0.00%
2001-10-18 0 0.700 0.670 0.740 0.700 0.710 149,000 104,800 0.7034 0.094 0.090 0.099 0.094 0.095 1,114,610 0.0940 -3.45%
2001-10-17 0 0.740 0.740 0.760 0.740 0.750 105,000 78,100 0.7438 0.097 0.097 0.100 0.097 0.098 801,715 0.0974 4.23%
2001-10-16 0 0.710 0.710 0.740 0.710 0.710 51,000 36,210 0.7100 0.093 0.093 0.097 0.093 0.093 389,404 0.0930 -4.05%
2001-10-15 0 0.740 0.710 0.740 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2001-10-12 0 0.740 0.710 0.750 0.710 0.740 161,000 116,940 0.7263 0.097 0.093 0.098 0.093 0.097 1,229,296 0.0951 1.37%
2001-10-11 0 0.730 0.710 0.730 0.700 0.740 394,000 287,420 0.7295 0.096 0.093 0.096 0.092 0.097 3,008,338 0.0955 4.29%
2001-10-10 0 0.700 0.700 0.710 0.700 0.720 72,000 51,600 0.7167 0.092 0.092 0.093 0.092 0.094 549,747 0.0939 1.45%
2001-10-09 0 0.690 0.680 0.700 0.680 0.690 100,000 68,800 0.6880 0.090 0.089 0.092 0.089 0.090 763,538 0.0901 4.55%
2001-10-08 0 0.660 0.640 0.690 - - 0 0 - 0.086 0.084 0.090 - - 0 - 0.00%
2001-10-05 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.086 0.086 0.090 0.086 0.086 305,415 0.0864 0.00%
2001-10-04 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 0.086 0.086 0.088 0.086 0.086 229,061 0.0864 0.00%
2001-10-03 0 0.660 0.640 0.660 0.660 0.700 60,000 41,160 0.6860 0.086 0.084 0.086 0.086 0.092 458,123 0.0898 0.00%
2001-09-28 0 0.660 0.660 0.670 0.650 0.680 662,000 437,320 0.6606 0.086 0.086 0.088 0.085 0.089 5,054,619 0.0865 3.13%
2001-09-27 0 0.640 0.620 0.640 0.620 0.650 490,000 305,900 0.6243 0.084 0.081 0.084 0.081 0.085 3,741,335 0.0818 -4.48%
2001-09-26 0 0.670 0.610 0.670 0.670 0.670 10,000 6,700 0.6700 0.088 0.080 0.088 0.088 0.088 76,354 0.0877 0.00%
2001-09-25 0 0.670 0.620 0.670 0.620 0.700 180,000 114,880 0.6382 0.088 0.081 0.088 0.081 0.092 1,374,368 0.0836 11.67%
2001-09-24 0 0.600 0.600 0.610 - - 0 0 - 0.079 0.079 0.080 - - 0 - 0.00%
2001-09-21 0 0.600 0.590 0.630 0.570 0.600 379,000 223,810 0.5905 0.079 0.077 0.083 0.075 0.079 2,893,808 0.0773 -6.25%
2001-09-20 0 0.640 0.630 0.720 0.610 0.640 559,000 348,370 0.6232 0.084 0.083 0.094 0.080 0.084 4,268,176 0.0816 1.59%
2001-09-19 0 0.630 0.630 0.650 0.610 0.610 10,000 6,100 0.6100 0.083 0.083 0.085 0.080 0.080 76,354 0.0799 3.28%
2001-09-18 0 0.610 0.610 0.660 0.610 0.650 683,000 439,530 0.6435 0.080 0.080 0.086 0.080 0.085 5,214,962 0.0843 -4.69%
2001-09-17 0 0.640 0.610 0.640 0.640 0.680 211,000 137,820 0.6532 0.084 0.080 0.084 0.084 0.089 1,611,065 0.0855 -8.57%
2001-09-14 0 0.700 0.690 0.700 0.700 0.700 205,000 143,500 0.7000 0.092 0.090 0.092 0.092 0.092 1,565,252 0.0917 0.00%
2001-09-13 0 0.700 0.690 0.700 0.680 0.700 203,000 140,520 0.6922 0.092 0.090 0.092 0.089 0.092 1,549,981 0.0907 0.00%
2001-09-12 0 0.700 0.690 0.720 0.680 0.720 214,000 150,110 0.7014 0.092 0.090 0.094 0.089 0.094 1,633,971 0.0919 -12.50%
2001-09-11 0 0.800 0.800 0.830 - - 0 0 - 0.105 0.105 0.109 - - 0 - 0.00%
2001-09-10 0 0.800 0.790 0.800 0.780 0.800 182,000 145,200 0.7978 0.105 0.103 0.105 0.102 0.105 1,389,639 0.1045 -1.23%
2001-09-07 0 0.810 0.800 0.820 0.790 0.820 179,000 145,090 0.8106 0.106 0.105 0.107 0.103 0.107 1,366,732 0.1062 -1.22%
2001-09-06 0 0.820 0.800 0.840 0.820 0.820 50,000 41,000 0.8200 0.107 0.105 0.110 0.107 0.107 381,769 0.1074 -2.38%
2001-09-05 0 0.840 0.820 0.850 - - 0 0 - 0.110 0.107 0.111 - - 0 - 0.00%
2001-09-04 0 0.840 0.820 0.850 0.820 0.840 162,000 134,440 0.8299 0.110 0.107 0.111 0.107 0.110 1,236,931 0.1087 2.44%
2001-09-03 0 0.820 0.820 0.840 - - 0 0 - 0.107 0.107 0.110 - - 0 - 0.00%
2001-08-31 0 0.820 0.810 0.860 0.820 0.820 78,000 63,960 0.8200 0.107 0.106 0.113 0.107 0.107 595,559 0.1074 1.23%
2001-08-30 0 0.810 0.810 0.870 0.800 0.840 76,000 62,120 0.8174 0.106 0.106 0.114 0.105 0.110 580,289 0.1071 -1.22%
2001-08-29 0 0.820 0.820 0.860 0.810 0.810 1,000 810 0.8100 0.107 0.107 0.113 0.106 0.106 7,635 0.1061 -1.20%
2001-08-28 0 0.830 0.820 0.830 0.830 0.830 352,000 292,160 0.8300 0.109 0.107 0.109 0.109 0.109 2,687,653 0.1087 0.00%
2001-08-27 0 0.830 0.810 0.840 0.810 0.840 24,000 20,040 0.8350 0.109 0.106 0.110 0.106 0.110 183,249 0.1094 1.22%
2001-08-24 0 0.820 0.790 0.850 0.800 0.820 143,000 115,530 0.8079 0.107 0.103 0.111 0.105 0.107 1,091,859 0.1058 0.00%
2001-08-23 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.107 0.107 0.111 0.107 0.107 305,415 0.1074 -4.65%
2001-08-22 0 0.860 0.820 0.870 - - 0 0 - 0.113 0.107 0.114 - - 0 - 0.00%
2001-08-21 0 0.860 0.830 0.860 0.810 0.860 70,000 59,700 0.8529 0.113 0.109 0.113 0.106 0.113 534,476 0.1117 1.18%
2001-08-20 0 0.850 0.820 0.860 0.850 0.850 200,000 170,000 0.8500 0.111 0.107 0.113 0.111 0.111 1,527,075 0.1113 -2.30%
2001-08-17 0 0.870 0.870 0.880 - - 0 0 - 0.114 0.114 0.115 - - 0 - 1.16%
2001-08-16 0 0.860 0.860 0.890 0.860 0.900 18,000 15,560 0.8644 0.113 0.113 0.117 0.113 0.118 137,437 0.1132 -2.27%
2001-08-15 0 0.880 0.880 0.890 - - 0 0 - 0.115 0.115 0.117 - - 0 - 2.33%
2001-08-14 0 0.860 0.860 0.890 0.860 0.860 53,000 45,580 0.8600 0.113 0.113 0.117 0.113 0.113 404,675 0.1126 1.18%
2001-08-13 0 0.850 0.850 0.900 0.830 0.830 16,000 13,280 0.8300 0.111 0.111 0.118 0.109 0.109 122,166 0.1087 0.00%
2001-08-10 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.111 0.111 0.118 0.111 0.111 305,415 0.1113 -3.41%
2001-08-09 0 0.880 0.850 0.880 0.840 0.880 415,000 352,450 0.8493 0.115 0.111 0.115 0.110 0.115 3,168,681 0.1112 0.00%
2001-08-08 0 0.880 0.880 0.920 0.850 0.930 71,000 63,380 0.8927 0.115 0.115 0.120 0.111 0.122 542,112 0.1169 -4.35%
2001-08-07 0 0.920 0.920 0.930 0.920 0.920 90,000 82,800 0.9200 0.120 0.120 0.122 0.120 0.120 687,184 0.1205 -2.13%
2001-08-06 0 0.940 0.930 0.970 - - 0 0 - 0.123 0.122 0.127 - - 0 - 0.00%
2001-08-03 0 0.940 0.940 0.960 0.940 0.940 54,000 50,760 0.9400 0.123 0.123 0.126 0.123 0.123 412,310 0.1231 -1.05%
2001-08-02 0 0.950 0.930 0.960 0.930 0.950 240,000 225,600 0.9400 0.124 0.122 0.126 0.122 0.124 1,832,490 0.1231 2.15%
2001-08-01 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.122 0.122 0.126 0.122 0.122 76,354 0.1218 0.00%
2001-07-31 0 0.930 0.930 0.960 0.910 0.950 110,000 104,100 0.9464 0.122 0.122 0.126 0.119 0.124 839,891 0.1239 -5.10%
2001-07-30 0 0.980 0.930 0.980 0.930 0.980 16,000 14,930 0.9331 0.128 0.122 0.128 0.122 0.128 122,166 0.1222 3.16%
2001-07-27 0 0.950 0.950 0.970 0.950 0.950 70,000 66,500 0.9500 0.124 0.124 0.127 0.124 0.124 534,476 0.1244 -1.04%
2001-07-26 0 0.960 0.950 0.980 - - 0 0 - 0.126 0.124 0.128 - - 0 - 0.00%
2001-07-24 0 0.960 0.950 0.970 0.960 0.960 80,000 76,800 0.9600 0.126 0.124 0.127 0.126 0.126 610,830 0.1257 1.05%
2001-07-23 0 0.950 0.950 0.970 0.950 0.970 30,000 28,900 0.9633 0.124 0.124 0.127 0.124 0.127 229,061 0.1262 -1.04%
2001-07-20 0 0.960 0.960 0.980 0.960 0.970 498,000 478,280 0.9604 0.126 0.126 0.128 0.126 0.127 3,802,418 0.1258 0.00%
2001-07-19 0 0.960 0.950 0.970 0.930 0.960 483,000 457,240 0.9467 0.126 0.124 0.127 0.122 0.126 3,687,887 0.1240 0.00%
2001-07-18 0 0.960 0.960 0.970 0.960 0.970 221,000 212,270 0.9605 0.126 0.126 0.127 0.126 0.127 1,687,418 0.1258 0.00%
2001-07-17 0 0.960 0.960 0.970 0.950 0.970 348,000 333,220 0.9575 0.126 0.126 0.127 0.124 0.127 2,657,111 0.1254 -1.03%
2001-07-16 0 0.970 0.970 0.980 0.960 0.990 1,099,000 1,066,890 0.9708 0.127 0.127 0.128 0.126 0.130 8,391,279 0.1271 -1.02%
2001-07-13 0 0.980 0.970 0.990 0.980 0.990 250,000 245,100 0.9804 0.128 0.127 0.130 0.128 0.130 1,908,844 0.1284 0.00%
2001-07-12 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.128 0.128 0.131 0.128 0.128 305,415 0.1283 1.03%
2001-07-11 0 0.970 0.970 0.980 0.970 0.970 335,000 324,950 0.9700 0.127 0.127 0.128 0.127 0.127 2,557,851 0.1270 -1.02%
2001-07-10 0 0.980 0.970 0.980 0.980 0.980 570,000 558,600 0.9800 0.128 0.127 0.128 0.128 0.128 4,352,165 0.1283 0.00%
2001-07-09 0 0.980 0.980 0.990 0.980 1.000 265,000 263,240 0.9934 0.128 0.128 0.130 0.128 0.131 2,023,375 0.1301 -2.00%
2001-07-05 0 1.000 1.000 1.020 1.000 1.010 113,000 114,300 1.0115 0.131 0.131 0.134 0.131 0.132 862,798 0.1325 -0.99%
2001-07-04 0 1.010 1.010 1.020 1.010 1.020 275,000 277,950 1.0107 0.132 0.132 0.134 0.132 0.134 2,099,729 0.1324 -0.98%
2001-07-03 0 1.020 1.010 1.020 1.020 1.030 140,000 143,200 1.0229 0.134 0.132 0.134 0.134 0.135 1,068,953 0.1340 0.00%
2001-06-29 0 1.020 1.020 1.030 1.020 1.040 235,000 239,800 1.0204 0.134 0.134 0.135 0.134 0.136 1,794,314 0.1336 0.99%
2001-06-28 0 1.010 1.010 1.020 1.000 1.050 272,000 274,970 1.0109 0.132 0.132 0.134 0.131 0.138 2,076,822 0.1324 -1.94%
2001-06-27 0 1.030 1.020 1.030 1.020 1.040 668,000 684,860 1.0252 0.135 0.134 0.135 0.134 0.136 5,100,432 0.1343 0.98%
2001-06-26 0 1.020 1.010 1.020 1.000 1.020 1,064,000 1,077,280 1.0125 0.134 0.132 0.134 0.131 0.134 8,124,041 0.1326 -0.97%
2001-06-22 0 1.030 1.030 1.040 1.030 1.050 1,218,000 1,265,640 1.0391 0.135 0.135 0.136 0.135 0.138 9,299,889 0.1361 -0.96%
2001-06-21 0 1.040 1.030 1.050 1.040 1.070 288,400 301,012 1.0437 0.136 0.135 0.138 0.136 0.140 2,202,043 0.1367 0.97%
2001-06-20 0 1.030 1.030 1.040 1.020 1.050 534,000 551,230 1.0323 0.135 0.135 0.136 0.134 0.138 4,077,291 0.1352 -0.96%
2001-06-19 0 1.040 1.040 1.050 1.010 1.070 1,059,000 1,096,540 1.0354 0.136 0.136 0.138 0.132 0.140 8,085,864 0.1356 -2.80%
2001-06-18 0 1.070 1.060 1.070 1.070 1.100 1,112,000 1,207,300 1.0857 0.140 0.139 0.140 0.140 0.144 8,490,539 0.1422 0.00%
2001-06-15 0 1.070 1.060 1.070 1.020 1.100 1,730,000 1,840,830 1.0641 0.140 0.139 0.140 0.134 0.144 13,209,202 0.1394 -1.83%
2001-06-14 0 1.090 1.080 1.090 1.070 1.170 7,385,000 8,263,060 1.1189 0.143 0.141 0.143 0.140 0.153 56,387,258 0.1465 3.81%
2001-06-13 0 1.050 1.040 1.050 1.000 1.050 1,400,000 1,423,600 1.0169 0.138 0.136 0.138 0.131 0.138 10,689,527 0.1332 3.96%
2001-06-12 0 1.010 1.000 1.010 1.010 1.010 830,000 838,300 1.0100 0.132 0.131 0.132 0.132 0.132 6,337,363 0.1323 -0.98%
2001-06-11 0 1.020 1.010 1.030 1.010 1.040 916,000 934,440 1.0201 0.134 0.132 0.135 0.132 0.136 6,994,005 0.1336 0.00%
2001-06-08 0 1.020 1.000 1.010 1.000 1.020 742,000 747,940 1.0080 0.134 0.131 0.132 0.131 0.134 5,665,450 0.1320 0.00%
2001-06-07 0 1.020 1.010 1.020 1.010 1.020 412,000 420,040 1.0195 0.134 0.132 0.134 0.132 0.134 3,145,775 0.1335 2.00%
2001-06-06 0 1.000 0.990 1.010 0.960 1.010 1,408,000 1,397,660 0.9927 0.131 0.130 0.132 0.126 0.132 10,750,611 0.1300 4.17%
2001-06-05 0 0.960 0.950 0.970 0.950 0.970 905,000 865,810 0.9567 0.126 0.124 0.127 0.124 0.127 6,910,016 0.1253 0.00%
2001-06-04 0 0.960 0.950 0.980 0.950 1.000 1,015,000 979,520 0.9650 0.126 0.124 0.128 0.124 0.131 7,749,907 0.1264 -1.03%
2001-06-01 0 0.970 0.930 0.980 0.970 1.000 214,000 209,660 0.9797 0.127 0.122 0.128 0.127 0.131 1,633,971 0.1283 -2.02%
2001-05-31 0 0.990 0.980 1.000 0.990 1.000 400,000 397,300 0.9933 0.130 0.128 0.131 0.130 0.131 3,054,151 0.1301 1.02%
2001-05-30 0 0.980 0.980 0.990 0.970 1.000 985,000 971,220 0.9860 0.128 0.128 0.130 0.127 0.131 7,520,846 0.1291 -3.92%
2001-05-29 0 1.020 1.000 1.010 1.010 1.030 495,000 506,040 1.0223 0.134 0.131 0.132 0.132 0.135 3,779,512 0.1339 -2.86%
2001-05-28 0 1.050 1.050 1.060 1.010 1.070 1,233,000 1,283,810 1.0412 0.138 0.138 0.139 0.132 0.140 9,414,420 0.1364 1.94%
2001-05-25 0 1.030 1.020 1.030 1.030 1.060 708,000 731,700 1.0335 0.135 0.134 0.135 0.135 0.139 5,405,847 0.1354 1.98%
2001-05-24 0 1.040 1.040 1.050 1.040 1.050 2,063,000 2,149,220 1.0418 0.132 0.132 0.134 0.132 0.134 16,219,657 0.1325 -0.95%
2001-05-23 0 1.050 1.040 1.050 1.050 1.060 796,000 839,180 1.0542 0.134 0.132 0.134 0.134 0.135 6,258,287 0.1341 0.00%
2001-05-22 0 1.050 1.040 1.060 1.040 1.060 1,115,000 1,174,700 1.0535 0.134 0.132 0.135 0.132 0.135 8,766,320 0.1340 0.96%
2001-05-21 0 1.040 1.030 1.050 1.030 1.050 585,000 609,100 1.0412 0.132 0.131 0.134 0.131 0.134 4,599,370 0.1324 -0.95%
2001-05-18 0 1.050 1.040 1.060 1.040 1.070 816,000 852,130 1.0443 0.134 0.132 0.135 0.132 0.136 6,415,531 0.1328 0.00%
2001-05-17 0 1.050 1.040 1.060 1.000 1.070 1,671,000 1,726,400 1.0332 0.134 0.132 0.135 0.127 0.136 13,137,686 0.1314 6.06%
2001-05-16 0 0.990 0.980 0.990 0.980 1.000 244,000 241,190 0.9885 0.126 0.125 0.126 0.125 0.127 1,918,370 0.1257 0.00%
2001-05-15 0 0.990 0.970 0.990 0.970 0.990 737,000 720,650 0.9778 0.126 0.123 0.126 0.123 0.126 5,794,419 0.1244 2.06%
2001-05-14 0 0.970 0.960 0.980 0.970 0.990 250,000 244,300 0.9772 0.123 0.122 0.125 0.123 0.126 1,965,543 0.1243 0.00%
2001-05-11 0 0.970 0.970 0.990 0.970 0.990 487,000 476,330 0.9781 0.123 0.123 0.126 0.123 0.126 3,828,877 0.1244 0.00%
2001-05-10 0 0.970 0.970 0.980 0.960 0.990 795,000 776,100 0.9762 0.123 0.123 0.125 0.122 0.126 6,250,425 0.1242 0.00%
2001-05-09 0 0.970 0.970 0.990 0.970 0.980 210,000 205,600 0.9790 0.123 0.123 0.126 0.123 0.125 1,651,056 0.1245 -3.00%
2001-05-08 0 1.000 0.980 1.000 0.980 1.000 95,000 94,480 0.9945 0.127 0.125 0.127 0.125 0.127 746,906 0.1265 2.04%
2001-05-07 0 0.980 0.980 1.000 0.980 1.000 402,000 394,260 0.9807 0.125 0.125 0.127 0.125 0.127 3,160,592 0.1247 0.00%
2001-05-04 0 0.980 0.980 1.000 0.980 1.040 880,000 871,780 0.9907 0.125 0.125 0.127 0.125 0.132 6,918,710 0.1260 -2.97%
2001-05-03 0 1.010 1.010 1.030 1.000 1.010 259,000 259,560 1.0022 0.128 0.128 0.131 0.127 0.128 2,036,302 0.1275 3.06%
2001-05-02 0 0.980 0.960 1.000 0.980 1.020 602,000 602,440 1.0007 0.125 0.122 0.127 0.125 0.130 4,733,026 0.1273 -2.00%
2001-04-27 0 1.000 1.000 1.020 1.000 1.020 133,000 134,360 1.0102 0.127 0.127 0.130 0.127 0.130 1,045,669 0.1285 0.00%
2001-04-26 0 1.000 1.000 1.010 1.000 1.020 552,000 557,520 1.0100 0.127 0.127 0.128 0.127 0.130 4,339,918 0.1285 -0.99%
2001-04-25 0 1.010 1.010 1.030 1.010 1.020 471,000 478,010 1.0149 0.128 0.128 0.131 0.128 0.130 3,703,082 0.1291 -0.98%
2001-04-24 0 1.020 1.010 1.020 1.020 1.050 87,000 90,750 1.0431 0.130 0.128 0.130 0.130 0.134 684,009 0.1327 -2.86%
2001-04-23 0 1.050 1.040 1.050 - - 0 0 - 0.134 0.132 0.134 - - 0 - -0.94%
2001-04-20 0 1.060 1.060 1.070 1.050 1.080 113,000 119,450 1.0571 0.135 0.135 0.136 0.134 0.137 888,425 0.1345 0.95%
2001-04-19 0 1.050 1.050 1.070 1.020 1.080 1,367,000 1,447,620 1.0590 0.134 0.134 0.136 0.130 0.137 10,747,587 0.1347 -2.78%
2001-04-18 0 1.080 1.080 1.090 1.020 1.140 636,000 684,750 1.0767 0.137 0.137 0.139 0.130 0.145 5,000,340 0.1369 -0.92%
2001-04-17 0 1.090 1.080 1.100 1.080 1.110 322,000 354,720 1.1016 0.139 0.137 0.140 0.137 0.141 2,531,619 0.1401 1.87%
2001-04-12 0 1.070 1.060 1.080 1.070 1.090 406,000 437,220 1.0769 0.136 0.135 0.137 0.136 0.139 3,192,041 0.1370 0.94%
2001-04-11 0 1.060 1.060 1.080 1.030 1.060 346,000 362,840 1.0487 0.135 0.135 0.137 0.131 0.135 2,720,311 0.1334 2.91%
2001-04-10 0 1.030 1.030 1.050 1.030 1.040 174,000 180,920 1.0398 0.131 0.131 0.134 0.131 0.132 1,368,018 0.1322 -0.96%
2001-04-09 0 1.040 1.020 1.050 1.020 1.050 76,000 78,510 1.0330 0.132 0.130 0.134 0.130 0.134 597,525 0.1314 -2.80%
2001-04-06 0 1.070 1.050 1.070 1.070 1.080 30,000 32,300 1.0767 0.136 0.134 0.136 0.136 0.137 235,865 0.1369 0.94%
2001-04-04 0 1.060 1.050 1.080 1.050 1.070 104,400 111,000 1.0632 0.135 0.134 0.137 0.134 0.136 820,811 0.1352 -2.75%
2001-04-03 0 1.090 1.080 1.090 1.090 1.100 60,000 65,500 1.0917 0.139 0.137 0.139 0.139 0.140 471,730 0.1389 0.00%
2001-04-02 0 1.090 1.080 1.090 1.080 1.090 305,200 330,456 1.0828 0.139 0.137 0.139 0.137 0.139 2,399,534 0.1377 0.93%
2001-03-30 0 1.080 1.080 1.100 1.080 1.090 119,200 129,428 1.0858 0.137 0.137 0.140 0.137 0.139 937,171 0.1381 -0.92%
2001-03-29 0 1.090 1.080 1.110 1.090 1.090 110,000 119,900 1.0900 0.139 0.137 0.141 0.139 0.139 864,839 0.1386 -2.68%
2001-03-28 0 1.120 1.100 1.130 1.120 1.120 40,000 44,800 1.1200 0.142 0.140 0.144 0.142 0.142 314,487 0.1425 0.00%
2001-03-27 0 1.120 1.100 1.120 1.100 1.120 110,000 122,000 1.1091 0.142 0.140 0.142 0.140 0.142 864,839 0.1411 -0.88%
2001-03-26 0 1.130 1.120 1.130 1.130 1.150 50,000 56,900 1.1380 0.144 0.142 0.144 0.144 0.146 393,109 0.1447 0.00%
2001-03-23 0 1.130 1.110 1.130 1.090 1.130 80,000 88,100 1.1013 0.144 0.141 0.144 0.139 0.144 628,974 0.1401 2.73%
2001-03-22 0 1.100 1.100 1.130 1.080 1.100 87,000 95,460 1.0972 0.140 0.140 0.144 0.137 0.140 684,009 0.1396 -1.79%
2001-03-21 0 1.120 1.110 1.140 1.120 1.150 400,000 454,100 1.1353 0.142 0.141 0.145 0.142 0.146 3,144,868 0.1444 -3.45%
2001-03-20 0 1.160 1.140 1.160 - - 0 0 - 0.148 0.145 0.148 - - 0 - 0.00%
2001-03-19 0 1.160 1.150 1.160 1.150 1.160 408,000 472,280 1.1575 0.148 0.146 0.148 0.146 0.148 3,207,765 0.1472 0.00%
2001-03-16 0 1.160 1.160 1.170 1.150 1.150 10,000 11,500 1.1500 0.148 0.148 0.149 0.146 0.146 78,622 0.1463 -0.85%
2001-03-15 0 1.170 1.130 1.170 1.150 1.170 199,000 230,990 1.1608 0.149 0.144 0.149 0.146 0.149 1,564,572 0.1476 0.00%
2001-03-14 0 1.170 1.160 1.170 1.170 1.180 214,000 251,340 1.1745 0.149 0.148 0.149 0.149 0.150 1,682,504 0.1494 0.86%
2001-03-13 0 1.160 1.160 1.190 1.150 1.170 40,000 46,400 1.1600 0.148 0.148 0.151 0.146 0.149 314,487 0.1475 -2.52%
2001-03-12 0 1.190 1.180 1.190 1.180 1.200 210,000 249,900 1.1900 0.151 0.150 0.151 0.150 0.153 1,651,056 0.1514 -0.83%
2001-03-09 0 1.200 1.190 1.200 1.190 1.200 252,000 302,280 1.1995 0.153 0.151 0.153 0.151 0.153 1,981,267 0.1526 -0.83%
2001-03-08 0 1.210 1.200 1.210 1.180 1.210 82,000 97,820 1.1929 0.154 0.153 0.154 0.150 0.154 644,698 0.1517 -0.82%
2001-03-07 0 1.220 1.220 1.250 1.210 1.240 145,000 177,900 1.2269 0.155 0.155 0.159 0.154 0.158 1,140,015 0.1561 -1.61%
2001-03-06 0 1.240 1.230 1.250 1.230 1.250 105,000 130,100 1.2390 0.158 0.156 0.159 0.156 0.159 825,528 0.1576 0.00%
2001-03-05 0 1.240 1.230 1.240 1.230 1.240 130,000 160,200 1.2323 0.158 0.156 0.158 0.156 0.158 1,022,082 0.1567 1.64%
2001-03-02 0 1.220 1.220 1.250 1.210 1.260 150,000 186,700 1.2447 0.155 0.155 0.159 0.154 0.160 1,179,326 0.1583 -3.94%
2001-03-01 0 1.270 1.220 1.270 1.270 1.270 20,000 25,400 1.2700 0.162 0.155 0.162 0.162 0.162 157,243 0.1615 -2.31%
2001-02-28 0 1.300 1.210 - 1.220 1.300 88,000 110,300 1.2534 0.165 0.154 - 0.155 0.165 691,871 0.1594 4.84%
2001-02-27 0 1.240 1.230 1.250 1.240 1.250 250,000 310,100 1.2404 0.158 0.156 0.159 0.158 0.159 1,965,543 0.1578 0.81%
2001-02-26 0 1.230 1.230 1.240 1.220 1.230 107,800 132,042 1.2249 0.156 0.156 0.158 0.155 0.156 847,542 0.1558 -2.38%
2001-02-23 0 1.260 1.250 1.260 1.250 1.260 158,000 198,600 1.2570 0.160 0.159 0.160 0.159 0.160 1,242,223 0.1599 0.80%
2001-02-22 0 1.250 1.250 1.270 - - 0 0 - 0.159 0.159 0.162 - - 0 - 0.00%
2001-02-21 0 1.250 1.250 1.280 1.240 1.260 60,000 74,900 1.2483 0.159 0.159 0.163 0.158 0.160 471,730 0.1588 0.00%
2001-02-20 0 1.250 1.250 1.260 1.240 1.250 184,000 228,460 1.2416 0.159 0.159 0.160 0.158 0.159 1,446,639 0.1579 0.81%
2001-02-19 0 1.240 1.240 - 1.230 1.260 230,000 286,200 1.2443 0.158 0.158 - 0.156 0.160 1,808,299 0.1583 -1.59%
2001-02-16 0 1.260 1.250 1.270 1.260 1.260 120,000 151,200 1.2600 0.160 0.159 0.162 0.160 0.160 943,460 0.1603 -0.79%
2001-02-15 0 1.270 1.270 1.280 1.250 1.270 68,400 86,180 1.2599 0.162 0.162 0.163 0.159 0.162 537,772 0.1603 0.79%
2001-02-14 0 1.260 1.250 1.260 1.260 1.270 415,000 525,300 1.2658 0.160 0.159 0.160 0.160 0.162 3,262,801 0.1610 -0.79%
2001-02-13 0 1.270 1.270 1.300 1.270 1.290 58,000 74,660 1.2872 0.162 0.162 0.165 0.162 0.164 456,006 0.1637 -1.55%
2001-02-12 0 1.290 1.280 1.290 1.270 1.290 72,000 92,280 1.2817 0.164 0.163 0.164 0.162 0.164 566,076 0.1630 1.57%
2001-02-09 0 1.270 1.270 1.300 1.270 1.280 15,000 19,150 1.2767 0.162 0.162 0.165 0.162 0.163 117,933 0.1624 -0.78%
2001-02-08 0 1.280 1.280 1.300 1.260 1.290 185,000 236,590 1.2789 0.163 0.163 0.165 0.160 0.164 1,454,501 0.1627 -0.78%
2001-02-07 0 1.290 1.290 1.310 1.270 1.300 243,000 313,520 1.2902 0.164 0.164 0.167 0.162 0.165 1,910,507 0.1641 1.57%
2001-02-06 0 1.270 1.250 1.280 1.210 1.270 140,000 171,400 1.2243 0.162 0.159 0.163 0.154 0.162 1,100,704 0.1557 4.96%
2001-02-05 0 1.210 1.210 1.260 1.210 1.230 299,000 364,380 1.2187 0.154 0.154 0.160 0.154 0.156 2,350,789 0.1550 0.83%
2001-02-02 0 1.200 1.200 1.210 1.180 1.210 205,000 245,100 1.1956 0.153 0.153 0.154 0.150 0.154 1,611,745 0.1521 1.69%
2001-02-01 0 1.180 1.180 1.190 1.180 1.180 99,000 116,820 1.1800 0.150 0.150 0.151 0.150 0.150 778,355 0.1501 -0.84%
2001-01-31 0 1.190 1.180 1.190 1.180 1.190 236,000 280,440 1.1883 0.151 0.150 0.151 0.150 0.151 1,855,472 0.1511 -0.83%
2001-01-30 0 1.200 1.180 1.200 1.200 1.200 40,000 48,000 1.2000 0.153 0.150 0.153 0.153 0.153 314,487 0.1526 0.84%
2001-01-29 0 1.190 1.180 1.200 1.180 1.200 205,000 244,900 1.1946 0.151 0.150 0.153 0.150 0.153 1,611,745 0.1519 0.85%
2001-01-23 0 1.180 1.170 1.190 1.180 1.190 164,000 193,620 1.1806 0.150 0.149 0.151 0.150 0.151 1,289,396 0.1502 0.00%
2001-01-22 0 1.180 1.180 1.200 1.180 1.190 60,000 71,300 1.1883 0.150 0.150 0.153 0.150 0.151 471,730 0.1511 0.00%
2001-01-19 0 1.180 1.180 1.200 1.160 1.180 229,000 269,120 1.1752 0.150 0.150 0.153 0.148 0.150 1,800,437 0.1495 0.85%
2001-01-18 0 1.170 1.170 1.180 1.170 1.180 136,000 159,580 1.1734 0.149 0.149 0.150 0.149 0.150 1,069,255 0.1492 0.86%
2001-01-17 0 1.160 1.160 1.190 1.160 1.160 22,000 25,520 1.1600 0.148 0.148 0.151 0.148 0.148 172,968 0.1475 -1.69%
2001-01-16 0 1.180 1.150 1.190 1.180 1.180 110,000 129,800 1.1800 0.150 0.146 0.151 0.150 0.150 864,839 0.1501 -0.84%
2001-01-15 0 1.190 1.190 1.200 1.160 1.190 196,000 229,140 1.1691 0.151 0.151 0.153 0.148 0.151 1,540,985 0.1487 -0.83%
2001-01-12 0 1.200 1.170 1.200 1.200 1.200 40,000 48,000 1.2000 0.153 0.149 0.153 0.153 0.153 314,487 0.1526 0.00%
2001-01-11 0 1.200 1.170 1.210 1.200 1.200 30,000 36,000 1.2000 0.153 0.149 0.154 0.153 0.153 235,865 0.1526 0.00%
2001-01-10 0 1.200 1.180 1.210 1.200 1.200 50,000 60,000 1.2000 0.153 0.150 0.154 0.153 0.153 393,109 0.1526 1.69%
2001-01-09 0 1.180 1.180 1.200 1.180 1.200 100,000 119,300 1.1930 0.150 0.150 0.153 0.150 0.153 786,217 0.1517 -2.48%
2001-01-08 0 1.210 1.190 1.230 1.210 1.210 20,000 24,200 1.2100 0.154 0.151 0.156 0.154 0.154 157,243 0.1539 0.83%
2001-01-05 0 1.200 1.180 1.220 1.180 1.200 46,000 54,840 1.1922 0.153 0.150 0.155 0.150 0.153 361,660 0.1516 0.00%
2001-01-04 0 1.200 1.190 1.200 1.190 1.220 355,000 426,840 1.2024 0.153 0.151 0.153 0.151 0.155 2,791,070 0.1529 1.69%
2001-01-03 0 1.180 1.170 1.190 1.180 1.200 180,000 213,600 1.1867 0.150 0.149 0.151 0.150 0.153 1,415,191 0.1509 0.00%
2001-01-02 0 1.180 1.150 1.190 1.180 1.200 110,000 130,000 1.1818 0.150 0.146 0.151 0.150 0.153 864,839 0.1503 0.85%
2000-12-29 0 1.170 1.170 1.190 1.170 1.200 444,400 526,258 1.1842 0.149 0.149 0.151 0.149 0.153 3,493,948 0.1506 -0.85%
2000-12-28 0 1.180 1.180 1.230 1.180 1.200 170,000 201,600 1.1859 0.150 0.150 0.156 0.150 0.153 1,336,569 0.1508 0.00%
2000-12-27 0 1.180 1.160 - 1.150 1.180 92,000 107,600 1.1696 0.150 0.148 - 0.146 0.150 723,320 0.1488 1.72%
2000-12-22 0 1.160 1.150 1.180 1.150 1.160 59,000 68,250 1.1568 0.148 0.146 0.150 0.146 0.148 463,868 0.1471 0.87%
2000-12-21 0 1.150 1.140 1.160 1.150 1.160 260,000 299,600 1.1523 0.146 0.145 0.148 0.146 0.148 2,044,164 0.1466 0.00%
2000-12-20 0 1.150 1.150 1.170 1.150 1.160 180,000 207,700 1.1539 0.146 0.146 0.149 0.146 0.148 1,415,191 0.1468 -1.71%
2000-12-19 0 1.170 1.170 1.190 1.170 1.200 362,000 425,720 1.1760 0.149 0.149 0.151 0.149 0.153 2,846,106 0.1496 -0.85%
2000-12-18 0 1.180 1.170 1.180 1.180 1.180 70,000 82,600 1.1800 0.150 0.149 0.150 0.150 0.150 550,352 0.1501 0.00%
2000-12-15 0 1.180 1.170 1.190 1.160 1.180 159,000 186,840 1.1751 0.150 0.149 0.151 0.148 0.150 1,250,085 0.1495 0.85%
2000-12-14 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 0.149 0.148 0.150 0.149 0.149 393,109 0.1488 -0.85%
2000-12-13 0 1.180 1.180 1.200 1.180 1.180 140,000 165,200 1.1800 0.150 0.150 0.153 0.150 0.150 1,100,704 0.1501 0.00%
2000-12-12 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.150 0.149 0.151 0.150 0.150 786,217 0.1501 0.00%
2000-12-11 0 1.180 1.160 1.180 1.180 1.210 131,000 156,490 1.1946 0.150 0.148 0.150 0.150 0.154 1,029,944 0.1519 0.00%
2000-12-08 0 1.180 1.180 1.190 1.180 1.190 190,000 225,700 1.1879 0.150 0.150 0.151 0.150 0.151 1,493,812 0.1511 -0.84%
2000-12-07 0 1.190 1.160 1.210 - - 0 0 - 0.151 0.148 0.154 - - 0 - 0.00%
2000-12-06 0 1.190 1.180 1.200 1.150 1.190 213,000 250,770 1.1773 0.151 0.150 0.153 0.146 0.151 1,674,642 0.1497 3.48%
2000-12-05 0 1.150 1.120 1.180 1.110 1.150 103,000 116,380 1.1299 0.146 0.142 0.150 0.141 0.146 809,804 0.1437 1.77%
2000-12-04 0 1.130 1.130 1.180 - - 0 0 - 0.144 0.144 0.150 - - 0 - 0.89%
2000-12-01 0 1.120 1.120 1.140 1.100 1.130 112,000 126,100 1.1259 0.142 0.142 0.145 0.140 0.144 880,563 0.1432 -1.75%
2000-11-30 0 1.140 1.130 1.140 1.140 1.150 372,000 427,200 1.1484 0.145 0.144 0.145 0.145 0.146 2,924,727 0.1461 -0.87%
2000-11-29 0 1.150 1.140 - 1.130 1.150 114,000 130,600 1.1456 0.146 0.145 - 0.144 0.146 896,287 0.1457 0.00%
2000-11-28 0 1.150 1.140 1.170 1.130 1.150 236,000 270,710 1.1471 0.146 0.145 0.149 0.144 0.146 1,855,472 0.1459 0.00%
2000-11-27 0 1.150 1.140 1.150 1.150 1.150 260,000 299,000 1.1500 0.146 0.145 0.146 0.146 0.146 2,044,164 0.1463 0.00%
2000-11-24 0 1.150 1.140 1.170 1.140 1.150 184,000 210,600 1.1446 0.146 0.145 0.149 0.145 0.146 1,446,639 0.1456 0.00%
2000-11-23 0 1.150 1.140 1.150 1.120 1.150 220,000 248,400 1.1291 0.146 0.145 0.146 0.142 0.146 1,729,677 0.1436 0.00%
2000-11-22 0 1.150 1.150 1.160 1.150 1.180 275,000 320,950 1.1671 0.146 0.146 0.148 0.146 0.150 2,162,097 0.1484 -4.17%
2000-11-21 0 1.200 1.180 1.200 1.200 1.200 150,000 180,000 1.2000 0.153 0.150 0.153 0.153 0.153 1,179,326 0.1526 0.00%
2000-11-20 0 1.200 1.190 1.200 1.200 1.210 160,000 192,400 1.2025 0.153 0.151 0.153 0.153 0.154 1,257,947 0.1529 0.84%
2000-11-17 0 1.190 1.190 1.200 1.190 1.190 52,000 61,880 1.1900 0.151 0.151 0.153 0.151 0.151 408,833 0.1514 -0.83%
2000-11-16 0 1.200 1.190 1.210 1.200 1.200 100,000 120,000 1.2000 0.153 0.151 0.154 0.153 0.153 786,217 0.1526 0.00%
2000-11-15 0 1.200 1.180 1.210 1.200 1.210 140,000 168,500 1.2036 0.153 0.150 0.154 0.153 0.154 1,100,704 0.1531 -1.64%
2000-11-14 0 1.220 1.190 - 1.200 1.220 246,000 298,900 1.2150 0.155 0.151 - 0.153 0.155 1,934,094 0.1545 2.52%
2000-11-13 0 1.190 1.170 1.200 1.170 1.190 256,000 301,620 1.1782 0.151 0.149 0.153 0.149 0.151 2,012,716 0.1499 -2.46%
2000-11-10 0 1.220 1.190 1.220 1.210 1.220 120,000 146,200 1.2183 0.155 0.151 0.155 0.154 0.155 943,460 0.1550 1.67%
2000-11-09 0 1.200 1.190 1.220 1.190 1.220 440,000 528,100 1.2002 0.153 0.151 0.155 0.151 0.155 3,459,355 0.1527 0.00%
2000-11-08 0 1.200 1.190 1.210 1.200 1.220 191,000 230,510 1.2069 0.153 0.151 0.154 0.153 0.155 1,501,674 0.1535 0.84%
2000-11-07 0 1.190 1.190 1.220 1.190 1.240 576,000 700,440 1.2160 0.151 0.151 0.155 0.151 0.158 4,528,610 0.1547 -2.46%
2000-11-06 0 1.220 1.220 1.230 1.170 1.230 2,719,000 3,315,200 1.2193 0.155 0.155 0.156 0.149 0.156 21,377,241 0.1551 4.27%
2000-11-03 0 1.170 1.170 1.200 1.170 1.200 280,000 333,120 1.1897 0.149 0.149 0.153 0.149 0.153 2,201,408 0.1513 -2.50%
2000-11-02 0 1.200 1.190 1.210 1.200 1.220 200,000 241,100 1.2055 0.153 0.151 0.154 0.153 0.155 1,572,434 0.1533 -0.83%
2000-11-01 0 1.210 1.190 1.220 1.180 1.210 255,000 305,250 1.1971 0.154 0.151 0.155 0.150 0.154 2,004,853 0.1523 4.31%
2000-10-31 0 1.160 1.150 1.170 1.150 1.170 252,000 290,800 1.1540 0.148 0.146 0.149 0.146 0.149 1,981,267 0.1468 1.75%
2000-10-30 0 1.140 1.120 1.170 1.110 1.140 2,240,000 2,530,200 1.1296 0.145 0.142 0.149 0.141 0.145 17,611,261 0.1437 0.00%
2000-10-27 0 1.140 1.130 1.160 1.140 1.170 244,000 281,540 1.1539 0.145 0.144 0.148 0.145 0.149 1,918,370 0.1468 -0.87%
2000-10-26 0 1.150 1.140 1.170 1.130 1.170 424,000 489,660 1.1549 0.146 0.145 0.149 0.144 0.149 3,333,560 0.1469 -1.71%
2000-10-25 0 1.170 1.170 1.190 1.170 1.200 310,000 367,400 1.1852 0.149 0.149 0.151 0.149 0.153 2,437,273 0.1507 -2.50%
2000-10-24 0 1.200 1.200 1.240 1.200 1.250 137,000 168,900 1.2328 0.153 0.153 0.158 0.153 0.159 1,077,117 0.1568 -5.51%
2000-10-23 0 1.270 1.230 1.290 1.270 1.270 100,000 127,000 1.2700 0.162 0.156 0.164 0.162 0.162 786,217 0.1615 0.00%
2000-10-20 0 1.270 1.270 1.280 1.260 1.280 142,000 180,380 1.2703 0.162 0.162 0.163 0.160 0.163 1,116,428 0.1616 1.60%
2000-10-19 0 1.250 1.250 1.270 1.250 1.280 201,000 254,550 1.2664 0.159 0.159 0.162 0.159 0.163 1,580,296 0.1611 -2.34%
2000-10-18 0 1.480 1.480 1.490 1.480 1.560 1,285,000 1,958,920 1.5245 0.163 0.163 0.164 0.163 0.172 11,681,465 0.1677 -1.33%
2000-10-17 0 1.500 1.500 1.530 1.500 1.560 651,000 1,008,400 1.5490 0.165 0.165 0.168 0.165 0.172 5,918,003 0.1704 -2.60%
2000-10-16 0 1.540 1.520 1.540 1.520 1.540 516,000 785,820 1.5229 0.169 0.167 0.169 0.167 0.169 4,690,767 0.1675 3.36%
2000-10-13 0 1.490 1.490 1.500 1.490 1.510 557,000 835,160 1.4994 0.164 0.164 0.165 0.164 0.166 5,063,483 0.1649 -1.97%
2000-10-12 0 1.520 1.510 1.520 1.510 1.550 560,000 851,380 1.5203 0.167 0.166 0.167 0.166 0.171 5,090,755 0.1672 -0.65%
2000-10-11 0 1.530 1.520 1.540 1.520 1.540 299,000 456,730 1.5275 0.168 0.167 0.169 0.167 0.169 2,718,100 0.1680 0.00%
2000-10-10 0 1.530 1.520 1.530 1.530 1.530 480,000 734,400 1.5300 0.168 0.167 0.168 0.168 0.168 4,363,504 0.1683 0.00%
2000-10-09 0 1.530 1.520 1.530 1.530 1.530 260,000 397,800 1.5300 0.168 0.167 0.168 0.168 0.168 2,363,565 0.1683 0.00%
2000-10-05 0 1.530 1.530 1.540 1.520 1.540 244,000 373,170 1.5294 0.168 0.168 0.169 0.167 0.169 2,218,115 0.1682 0.00%
2000-10-04 0 1.530 1.530 1.540 1.530 1.540 248,000 381,270 1.5374 0.168 0.168 0.169 0.168 0.169 2,254,477 0.1691 -0.65%
2000-10-03 0 1.540 1.530 1.550 1.510 1.550 265,000 403,400 1.5223 0.169 0.168 0.171 0.166 0.171 2,409,018 0.1675 0.65%
2000-09-29 0 1.530 1.520 1.550 1.530 1.560 1,654,000 2,569,440 1.5535 0.168 0.167 0.171 0.168 0.172 15,035,909 0.1709 -1.29%
2000-09-28 0 1.550 1.530 1.550 1.530 1.560 335,000 516,690 1.5424 0.171 0.168 0.171 0.168 0.172 3,045,362 0.1697 1.31%
2000-09-27 0 1.530 1.530 1.550 1.510 1.530 323,000 490,030 1.5171 0.168 0.168 0.171 0.166 0.168 2,936,275 0.1669 1.32%
2000-09-26 0 1.510 1.500 1.520 1.510 1.540 480,000 730,200 1.5213 0.166 0.165 0.167 0.166 0.169 4,363,504 0.1673 -0.66%
2000-09-25 0 1.520 1.520 1.540 1.520 1.540 833,000 1,275,240 1.5309 0.167 0.167 0.169 0.167 0.169 7,572,498 0.1684 -1.30%
2000-09-22 0 1.540 1.540 1.550 1.500 1.560 1,066,800 1,637,758 1.5352 0.169 0.169 0.171 0.165 0.172 9,697,889 0.1689 1.99%
2000-09-21 0 1.510 1.500 1.510 1.500 1.530 1,400,000 2,122,450 1.5160 0.166 0.165 0.166 0.165 0.168 12,726,888 0.1668 -3.82%
2000-09-20 0 1.570 1.570 1.580 1.560 1.650 2,088,000 3,312,490 1.5864 0.173 0.173 0.174 0.172 0.182 18,981,244 0.1745 1.95%
2000-09-19 0 1.540 1.510 1.540 1.500 1.540 520,000 791,860 1.5228 0.169 0.166 0.169 0.165 0.169 4,727,130 0.1675 1.99%
2000-09-18 0 1.510 1.510 1.520 1.490 1.550 971,000 1,469,290 1.5132 0.166 0.166 0.167 0.164 0.171 8,827,006 0.1665 -2.58%
2000-09-15 0 1.550 1.530 1.560 1.460 1.550 282,200 429,500 1.5220 0.171 0.168 0.172 0.161 0.171 2,565,377 0.1674 4.03%
2000-09-14 0 1.490 1.460 1.530 1.460 1.500 283,000 418,830 1.4800 0.164 0.161 0.168 0.161 0.165 2,572,649 0.1628 -0.67%
2000-09-12 0 1.500 1.500 1.510 1.500 1.560 768,000 1,165,600 1.5177 0.165 0.165 0.166 0.165 0.172 6,981,607 0.1670 -5.06%
2000-09-11 0 1.580 1.570 1.590 1.580 1.590 132,000 208,860 1.5823 0.174 0.173 0.175 0.174 0.175 1,199,964 0.1741 -0.63%
2000-09-08 0 1.590 1.580 1.600 1.580 1.600 225,000 358,250 1.5922 0.175 0.174 0.176 0.174 0.176 2,045,393 0.1751 -0.62%
2000-09-07 0 1.600 1.590 1.600 1.590 1.600 108,000 171,800 1.5907 0.176 0.175 0.176 0.175 0.176 981,788 0.1750 0.63%
2000-09-06 0 1.590 1.580 1.590 1.550 1.590 181,000 285,430 1.5770 0.175 0.174 0.175 0.171 0.175 1,645,405 0.1735 1.27%
2000-09-05 0 1.570 1.550 1.580 1.570 1.590 156,000 246,380 1.5794 0.173 0.171 0.174 0.173 0.175 1,418,139 0.1737 0.00%
2000-09-04 0 1.570 1.570 1.580 1.570 1.590 203,000 320,760 1.5801 0.173 0.173 0.174 0.173 0.175 1,845,399 0.1738 1.29%
2000-09-01 0 1.550 1.550 1.580 1.540 1.550 65,000 100,450 1.5454 0.171 0.171 0.174 0.169 0.171 590,891 0.1700 -0.64%
2000-08-31 0 1.560 1.540 1.570 1.560 1.580 175,000 274,500 1.5686 0.172 0.169 0.173 0.172 0.174 1,590,861 0.1725 0.00%
2000-08-30 0 1.560 1.560 1.590 1.560 1.590 112,000 176,100 1.5723 0.172 0.172 0.175 0.172 0.175 1,018,151 0.1730 0.00%
2000-08-29 0 1.560 - 1.580 1.560 1.560 210,000 327,600 1.5600 0.172 - 0.174 0.172 0.172 1,909,033 0.1716 0.00%
2000-08-28 0 1.560 1.560 1.580 1.560 1.580 266,000 415,360 1.5615 0.172 0.172 0.174 0.172 0.174 2,418,109 0.1718 0.00%
2000-08-25 0 1.560 1.560 1.580 1.560 1.580 295,800 464,988 1.5720 0.172 0.172 0.174 0.172 0.174 2,689,010 0.1729 -2.50%
2000-08-24 0 1.600 1.580 1.610 1.600 1.600 50,000 80,000 1.6000 0.176 0.174 0.177 0.176 0.176 454,532 0.1760 0.63%
2000-08-23 0 1.590 1.590 1.620 1.590 1.620 367,000 588,030 1.6023 0.175 0.175 0.178 0.175 0.178 3,336,263 0.1763 -0.62%
2000-08-22 0 1.600 1.600 1.640 1.600 1.640 384,000 623,360 1.6233 0.176 0.176 0.180 0.176 0.180 3,490,804 0.1786 -2.44%
2000-08-21 0 1.640 1.600 1.640 1.600 1.640 183,000 293,420 1.6034 0.180 0.176 0.180 0.176 0.180 1,663,586 0.1764 1.23%
2000-08-18 0 1.620 1.580 1.630 1.590 1.620 637,000 1,020,850 1.6026 0.178 0.174 0.179 0.175 0.178 5,790,734 0.1763 2.53%
2000-08-17 0 1.580 1.580 1.600 1.580 1.600 454,000 723,350 1.5933 0.174 0.174 0.176 0.174 0.176 4,127,148 0.1753 -1.25%
2000-08-16 0 1.600 1.600 1.610 1.590 1.600 1,491,000 2,384,050 1.5990 0.176 0.176 0.177 0.175 0.176 13,554,136 0.1759 0.00%
2000-08-15 0 1.600 1.590 1.610 1.590 1.600 474,000 754,980 1.5928 0.176 0.175 0.177 0.175 0.176 4,308,961 0.1752 0.63%
2000-08-14 0 1.590 1.550 1.600 1.590 1.600 290,000 463,500 1.5983 0.175 0.171 0.176 0.175 0.176 2,636,284 0.1758 0.63%
2000-08-11 0 1.580 1.570 1.590 1.570 1.600 318,000 503,780 1.5842 0.174 0.173 0.175 0.173 0.176 2,890,822 0.1743 0.64%
2000-08-10 0 1.570 1.570 1.580 1.560 1.590 294,000 463,620 1.5769 0.173 0.173 0.174 0.172 0.175 2,672,646 0.1735 0.00%
2000-08-09 0 1.570 1.540 1.580 1.570 1.570 152,000 238,640 1.5700 0.173 0.169 0.174 0.173 0.173 1,381,776 0.1727 0.00%
2000-08-08 0 1.570 1.570 1.580 1.550 1.570 168,000 262,900 1.5649 0.173 0.173 0.174 0.171 0.173 1,527,227 0.1721 0.00%
2000-08-07 0 1.570 1.570 1.580 1.560 1.590 655,000 1,034,570 1.5795 0.173 0.173 0.174 0.172 0.175 5,954,365 0.1737 0.64%
2000-08-04 0 1.560 1.560 1.570 1.540 1.580 445,000 698,300 1.5692 0.172 0.172 0.173 0.169 0.174 4,045,332 0.1726 1.30%
2000-08-03 0 1.540 1.540 1.550 1.520 1.550 1,380,000 2,133,900 1.5463 0.169 0.169 0.171 0.167 0.171 12,545,075 0.1701 0.65%
2000-08-02 0 1.530 1.520 1.540 1.510 1.550 868,000 1,329,580 1.5318 0.168 0.167 0.169 0.166 0.171 7,890,671 0.1685 -3.16%
2000-08-01 0 1.580 1.570 1.580 1.540 1.580 464,000 721,620 1.5552 0.174 0.173 0.174 0.169 0.174 4,218,054 0.1711 1.28%
2000-07-31 0 1.560 1.550 1.570 1.550 1.570 440,800 687,348 1.5593 0.172 0.171 0.173 0.171 0.173 4,007,152 0.1715 -0.64%
2000-07-28 0 1.570 1.570 1.580 1.550 1.600 1,006,000 1,582,310 1.5729 0.173 0.173 0.174 0.171 0.176 9,145,178 0.1730 0.00%
2000-07-27 0 1.570 1.570 1.600 1.570 1.620 1,103,000 1,763,690 1.5990 0.173 0.173 0.176 0.173 0.178 10,026,970 0.1759 -2.48%
2000-07-26 0 1.610 1.580 1.610 1.570 1.620 434,000 692,420 1.5954 0.177 0.174 0.177 0.173 0.178 3,945,335 0.1755 3.87%
2000-07-25 0 1.550 1.550 1.580 1.550 1.560 126,800 196,820 1.5522 0.171 0.171 0.174 0.171 0.172 1,152,692 0.1707 -0.64%
2000-07-24 0 1.560 1.560 1.580 1.530 1.570 201,400 315,440 1.5662 0.172 0.172 0.174 0.168 0.173 1,830,854 0.1723 0.65%
2000-07-21 0 1.550 1.550 1.560 1.530 1.570 315,000 490,860 1.5583 0.171 0.171 0.172 0.168 0.173 2,863,550 0.1714 -0.64%
2000-07-20 0 1.560 1.550 1.560 1.540 1.580 210,200 331,000 1.5747 0.172 0.171 0.172 0.169 0.174 1,910,851 0.1732 -1.27%
2000-07-19 0 1.580 1.550 1.580 1.570 1.580 161,000 253,970 1.5775 0.174 0.171 0.174 0.173 0.174 1,463,592 0.1735 1.94%
2000-07-18 0 1.550 1.540 1.550 1.550 1.580 519,000 810,560 1.5618 0.171 0.169 0.171 0.171 0.174 4,718,039 0.1718 0.00%
2000-07-17 0 1.550 1.550 1.580 1.550 1.580 343,000 533,330 1.5549 0.171 0.171 0.174 0.171 0.174 3,118,088 0.1710 -1.90%
2000-07-14 0 1.580 1.560 1.600 1.550 1.590 849,200 1,335,210 1.5723 0.174 0.172 0.176 0.171 0.175 7,719,767 0.1730 -1.25%
2000-07-13 0 1.600 1.560 1.600 1.560 1.600 1,038,000 1,644,660 1.5845 0.176 0.172 0.176 0.172 0.176 9,436,078 0.1743 1.27%
2000-07-12 0 1.580 1.580 1.590 1.510 1.570 605,000 947,700 1.5664 0.174 0.174 0.175 0.166 0.173 5,499,834 0.1723 -1.25%
2000-07-11 0 1.600 1.540 1.600 1.470 1.600 1,108,000 1,700,840 1.5351 0.176 0.169 0.176 0.162 0.176 10,072,423 0.1689 9.59%
2000-07-10 0 1.460 1.460 1.470 1.440 1.460 856,000 1,248,860 1.4589 0.161 0.161 0.162 0.158 0.161 7,781,583 0.1605 0.00%
2000-07-07 0 1.460 1.440 1.470 1.460 1.470 641,000 941,240 1.4684 0.161 0.158 0.162 0.161 0.162 5,827,097 0.1615 0.00%
2000-07-06 0 1.460 1.430 1.460 1.390 1.460 246,000 352,920 1.4346 0.161 0.157 0.161 0.153 0.161 2,236,296 0.1578 0.00%
2000-07-05 0 1.460 1.450 1.460 1.420 1.500 287,000 418,920 1.4597 0.161 0.160 0.161 0.156 0.165 2,609,012 0.1606 -0.68%
2000-07-04 0 1.470 1.450 1.480 1.450 1.470 283,000 413,280 1.4604 0.162 0.160 0.163 0.160 0.162 2,572,649 0.1606 2.08%
2000-07-03 0 1.440 1.430 1.450 1.430 1.460 434,000 628,920 1.4491 0.158 0.157 0.160 0.157 0.161 3,945,335 0.1594 1.41%
2000-06-30 0 1.420 1.380 1.440 1.420 1.420 220,000 312,400 1.4200 0.156 0.152 0.158 0.156 0.156 1,999,940 0.1562 0.00%
2000-06-29 0 1.420 1.400 1.430 1.370 1.420 1,504,000 2,109,770 1.4028 0.156 0.154 0.157 0.151 0.156 13,672,314 0.1543 5.19%
2000-06-28 0 1.350 1.360 1.370 1.300 1.350 2,045,000 2,682,740 1.3119 0.149 0.150 0.151 0.143 0.149 18,590,347 0.1443 3.05%
2000-06-27 0 1.310 1.310 1.320 1.300 1.350 206,000 269,370 1.3076 0.144 0.144 0.145 0.143 0.149 1,872,671 0.1438 -0.76%
2000-06-26 0 1.320 1.320 1.340 1.320 1.320 62,000 81,840 1.3200 0.145 0.145 0.147 0.145 0.145 563,619 0.1452 1.54%
2000-06-23 0 1.300 1.300 1.320 1.300 1.350 547,000 728,580 1.3320 0.143 0.143 0.145 0.143 0.149 4,972,577 0.1465 -2.26%
2000-06-22 0 1.330 1.330 1.340 1.300 1.340 202,000 265,410 1.3139 0.146 0.146 0.147 0.143 0.147 1,836,308 0.1445 2.31%
2000-06-21 0 1.300 1.290 1.320 1.300 1.300 44,000 57,180 1.2995 0.143 0.142 0.145 0.143 0.143 399,988 0.1430 0.00%
2000-06-20 0 1.300 1.310 1.320 1.300 1.330 184,000 242,800 1.3196 0.143 0.144 0.145 0.143 0.146 1,672,677 0.1452 -1.52%
2000-06-19 0 1.320 1.320 1.350 1.310 1.320 172,000 226,920 1.3193 0.145 0.145 0.149 0.144 0.145 1,563,589 0.1451 0.00%
2000-06-16 0 1.320 1.320 1.350 1.320 1.320 30,000 39,600 1.3200 0.145 0.145 0.149 0.145 0.145 272,719 0.1452 -2.22%
2000-06-15 0 1.350 1.310 1.360 1.310 1.350 30,000 40,100 1.3367 0.149 0.144 0.150 0.144 0.149 272,719 0.1470 0.75%
2000-06-14 0 1.340 1.290 1.340 1.340 1.350 170,000 227,900 1.3406 0.147 0.142 0.147 0.147 0.149 1,545,408 0.1475 -0.74%
2000-06-13 0 1.350 1.320 1.350 1.350 1.360 253,000 342,150 1.3524 0.149 0.145 0.149 0.149 0.150 2,299,930 0.1488 -1.46%
2000-06-12 0 1.370 1.350 1.370 1.350 1.370 200,000 272,300 1.3615 0.151 0.149 0.151 0.149 0.151 1,818,127 0.1498 3.01%
2000-06-09 0 1.330 1.300 1.330 1.300 1.340 178,000 235,920 1.3254 0.146 0.143 0.146 0.143 0.147 1,618,133 0.1458 2.31%
2000-06-08 0 1.300 1.300 1.330 1.300 1.300 263,000 341,900 1.3000 0.143 0.143 0.146 0.143 0.143 2,390,837 0.1430 0.00%
2000-06-07 0 1.300 1.290 1.320 1.300 1.320 67,000 87,700 1.3090 0.143 0.142 0.145 0.143 0.145 609,072 0.1440 0.00%
2000-06-05 0 1.300 1.300 1.310 1.290 1.360 1,631,000 2,161,350 1.3252 0.143 0.143 0.144 0.142 0.150 14,826,824 0.1458 0.78%
2000-06-02 0 1.290 1.280 1.300 1.280 1.340 1,246,800 1,627,722 1.3055 0.142 0.141 0.143 0.141 0.147 11,334,203 0.1436 3.20%
2000-06-01 0 1.250 1.250 1.290 1.250 1.260 83,000 104,300 1.2566 0.138 0.138 0.142 0.138 0.139 754,523 0.1382 3.31%
2000-05-31 0 1.210 1.210 1.270 - - 0 0 - 0.133 0.133 0.140 - - 0 - 0.00%
2000-05-30 0 1.210 1.160 1.230 1.210 1.260 134,000 167,060 1.2467 0.133 0.128 0.135 0.133 0.139 1,218,145 0.1371 -1.63%
2000-05-29 0 1.230 1.220 1.250 1.220 1.250 90,000 111,230 1.2359 0.135 0.134 0.138 0.134 0.138 818,157 0.1360 -0.81%
2000-05-26 0 1.290 1.260 1.290 1.250 1.300 496,000 630,910 1.2720 0.136 0.133 0.136 0.132 0.137 4,690,767 0.1345 -0.77%
2000-05-25 0 1.300 1.230 1.300 1.300 1.410 650,000 875,000 1.3462 0.137 0.130 0.137 0.137 0.149 6,147,175 0.1423 -7.80%
2000-05-24 0 1.410 1.380 1.450 1.400 1.440 713,800 1,015,078 1.4221 0.149 0.146 0.153 0.148 0.152 6,750,544 0.1504 -2.08%
2000-05-23 0 1.440 1.440 1.460 1.440 1.480 287,000 418,610 1.4586 0.152 0.152 0.154 0.152 0.156 2,714,214 0.1542 -0.69%
2000-05-22 0 1.450 1.440 1.450 1.440 1.470 432,000 625,320 1.4475 0.153 0.152 0.153 0.152 0.155 4,085,507 0.1531 -1.36%
2000-05-19 0 1.470 1.460 1.470 1.460 1.490 527,000 777,660 1.4756 0.155 0.154 0.155 0.154 0.158 4,983,940 0.1560 0.68%
2000-05-18 0 1.460 1.450 1.480 1.440 1.480 290,000 421,200 1.4524 0.154 0.153 0.156 0.152 0.156 2,742,586 0.1536 -2.67%
2000-05-17 0 1.500 1.480 1.500 1.470 1.500 203,000 304,200 1.4985 0.159 0.156 0.159 0.155 0.159 1,919,810 0.1585 0.00%
2000-05-16 0 1.500 1.490 1.500 1.480 1.500 2,198,400 3,271,628 1.4882 0.159 0.158 0.159 0.156 0.159 20,790,691 0.1574 1.35%
2000-05-15 0 1.480 1.470 1.480 1.470 1.510 332,000 493,340 1.4860 0.156 0.155 0.156 0.155 0.160 3,139,788 0.1571 0.68%
2000-05-12 0 1.470 1.470 1.500 1.410 1.470 342,000 493,740 1.4437 0.155 0.155 0.159 0.149 0.155 3,234,360 0.1527 2.80%
2000-05-10 0 1.430 1.430 1.500 1.400 1.460 368,000 521,760 1.4178 0.151 0.151 0.159 0.148 0.154 3,480,247 0.1499 -2.05%
2000-05-09 0 1.460 1.450 1.460 1.460 1.490 468,000 686,840 1.4676 0.154 0.153 0.154 0.154 0.158 4,425,966 0.1552 -2.67%
2000-05-08 0 1.500 1.490 1.520 1.490 1.560 821,000 1,244,360 1.5157 0.159 0.158 0.161 0.158 0.165 7,764,355 0.1603 -3.85%
2000-05-05 0 1.560 1.540 1.560 1.540 1.570 550,000 851,950 1.5490 0.165 0.163 0.165 0.163 0.166 5,201,456 0.1638 1.96%
2000-05-04 0 1.530 1.530 1.560 1.510 1.560 386,000 592,370 1.5346 0.162 0.162 0.165 0.160 0.165 3,650,476 0.1623 -2.55%
2000-05-03 0 1.570 1.550 1.570 1.540 1.580 1,129,000 1,761,000 1.5598 0.166 0.164 0.166 0.163 0.167 10,677,170 0.1649 1.29%
2000-05-02 0 1.550 1.510 1.560 1.500 1.560 874,000 1,331,220 1.5231 0.164 0.160 0.165 0.159 0.165 8,265,586 0.1611 5.44%
2000-04-28 0 1.470 1.470 1.490 1.410 1.470 297,000 431,560 1.4531 0.155 0.155 0.158 0.149 0.155 2,808,786 0.1536 -1.34%
2000-04-27 0 1.490 1.460 1.520 1.430 1.520 191,000 282,390 1.4785 0.158 0.154 0.161 0.151 0.161 1,806,324 0.1563 0.68%
2000-04-26 0 1.480 1.450 1.530 1.480 1.530 299,000 455,300 1.5227 0.156 0.153 0.162 0.156 0.162 2,827,700 0.1610 -3.27%
2000-04-25 0 1.530 1.510 1.540 1.520 1.590 242,000 373,760 1.5445 0.162 0.160 0.163 0.161 0.168 2,288,640 0.1633 -3.16%
2000-04-20 0 1.580 1.550 1.620 1.380 1.580 1,771,000 2,527,800 1.4273 0.167 0.164 0.171 0.146 0.167 16,748,687 0.1509 6.76%
2000-04-19 0 1.480 1.480 1.510 1.480 1.700 2,710,000 4,306,070 1.5890 0.156 0.156 0.160 0.156 0.180 25,628,991 0.1680 -4.52%
2000-04-18 0 1.550 1.540 1.550 1.500 1.600 650,000 1,016,070 1.5632 0.164 0.163 0.164 0.159 0.169 6,147,175 0.1653 9.15%
2000-04-17 0 1.420 1.420 1.430 1.400 1.530 483,000 690,380 1.4294 0.150 0.150 0.151 0.148 0.162 4,567,824 0.1511 -12.88%
2000-04-14 0 1.630 1.630 1.650 1.580 1.670 557,800 896,716 1.6076 0.172 0.172 0.174 0.167 0.177 5,275,222 0.1700 -2.40%
2000-04-13 0 1.670 1.670 1.700 1.650 1.700 590,000 975,500 1.6534 0.177 0.177 0.180 0.174 0.180 5,579,743 0.1748 1.21%
2000-04-12 0 1.650 1.640 1.660 1.580 1.680 929,000 1,526,170 1.6428 0.174 0.173 0.176 0.167 0.178 8,785,731 0.1737 5.10%
2000-04-11 0 1.570 1.540 1.590 1.540 1.570 305,000 476,450 1.5621 0.166 0.163 0.168 0.163 0.166 2,884,444 0.1652 -1.26%
2000-04-10 0 1.590 - 1.590 1.590 1.650 526,000 850,980 1.6178 0.168 - 0.168 0.168 0.174 4,974,483 0.1711 -2.45%
2000-04-07 0 1.630 1.630 1.640 1.600 1.650 956,000 1,552,300 1.6237 0.172 0.172 0.173 0.169 0.174 9,041,076 0.1717 1.24%
2000-04-06 0 1.610 1.610 1.640 1.540 1.640 755,000 1,201,770 1.5917 0.170 0.170 0.173 0.163 0.173 7,140,180 0.1683 2.55%
2000-04-05 0 1.570 1.550 1.590 1.510 1.610 1,412,000 2,195,290 1.5547 0.166 0.164 0.168 0.160 0.170 13,353,555 0.1644 -7.10%
2000-04-03 0 1.690 1.680 1.690 1.680 1.750 1,236,000 2,105,780 1.7037 0.179 0.178 0.179 0.178 0.185 11,689,089 0.1801 -2.31%
2000-03-31 0 1.730 1.730 1.740 1.710 1.740 206,000 356,510 1.7306 0.183 0.183 0.184 0.181 0.184 1,948,182 0.1830 0.00%
2000-03-30 0 1.730 1.720 1.730 1.710 1.760 877,400 1,528,520 1.7421 0.183 0.182 0.183 0.181 0.186 8,297,740 0.1842 -0.57%
2000-03-29 0 1.740 1.730 1.740 1.720 1.790 527,000 915,140 1.7365 0.184 0.183 0.184 0.182 0.189 4,983,940 0.1836 -3.33%
2000-03-28 0 1.800 1.800 1.810 1.770 1.880 1,142,000 2,068,180 1.8110 0.190 0.190 0.191 0.187 0.199 10,800,113 0.1915 -5.76%
2000-03-27 0 1.910 1.900 1.910 1.900 2.025 2,792,360 5,428,601 1.9441 0.202 0.201 0.202 0.201 0.214 26,407,885 0.2056 0.00%
2000-03-24 0 1.910 1.900 1.920 1.740 1.920 3,052,600 5,735,604 1.8789 0.202 0.201 0.203 0.184 0.203 28,869,025 0.1987 11.70%
2000-03-23 0 1.710 1.700 1.710 1.690 1.720 532,000 907,510 1.7058 0.181 0.180 0.181 0.179 0.182 5,031,226 0.1804 2.40%
2000-03-22 0 1.670 1.660 1.680 1.650 1.700 445,000 746,710 1.6780 0.177 0.176 0.178 0.174 0.180 4,208,450 0.1774 1.21%
2000-03-21 0 1.650 1.640 1.670 1.640 1.700 300,000 497,720 1.6591 0.174 0.173 0.177 0.173 0.180 2,837,158 0.1754 -2.94%
2000-03-20 0 1.700 1.680 1.700 1.660 1.730 266,000 448,800 1.6872 0.180 0.178 0.180 0.176 0.183 2,515,613 0.1784 0.59%
2000-03-17 0 1.690 1.680 1.700 1.670 1.730 1,050,000 1,766,190 1.6821 0.179 0.178 0.180 0.177 0.183 9,930,052 0.1779 1.81%
2000-03-16 0 1.660 1.680 1.690 1.650 1.730 1,469,000 2,468,190 1.6802 0.176 0.178 0.179 0.174 0.183 13,892,615 0.1777 -1.78%
2000-03-15 0 1.690 1.690 1.710 1.630 1.730 2,249,326 3,799,878 1.6893 0.179 0.179 0.181 0.172 0.183 21,272,308 0.1786 -1.74%
2000-03-14 0 1.720 1.720 1.760 1.720 1.790 1,349,000 2,364,880 1.7531 0.182 0.182 0.186 0.182 0.189 12,757,752 0.1854 -3.91%
2000-03-13 0 1.790 1.770 1.780 1.780 1.840 1,238,000 2,243,770 1.8124 0.189 0.187 0.188 0.188 0.195 11,708,004 0.1916 -0.56%
2000-03-10 0 1.800 1.780 1.800 1.720 1.860 3,246,600 5,825,030 1.7942 0.190 0.188 0.190 0.182 0.197 30,703,720 0.1897 -2.17%
2000-03-09 0 1.840 1.840 1.850 1.810 1.910 1,517,000 2,806,220 1.8498 0.195 0.195 0.196 0.191 0.202 14,346,560 0.1956 0.00%
2000-03-08 0 1.840 1.830 1.850 1.740 1.900 3,932,400 7,241,148 1.8414 0.195 0.194 0.196 0.184 0.201 37,189,462 0.1947 -3.16%
2000-03-07 0 1.900 1.900 1.920 1.870 2.000 2,608,200 5,021,152 1.9251 0.201 0.201 0.203 0.198 0.211 24,666,248 0.2036 -5.00%
2000-03-06 0 2.000 1.980 2.000 1.880 2.075 8,004,000 16,041,335 2.0042 0.211 0.209 0.211 0.199 0.219 75,695,365 0.2119 8.70%
2000-03-03 0 1.840 1.840 1.850 1.720 1.880 4,358,000 7,951,686 1.8246 0.195 0.195 0.196 0.182 0.199 41,214,443 0.1929 7.60%
2000-03-02 0 1.710 1.710 1.720 1.690 1.780 1,151,000 1,996,710 1.7348 0.181 0.181 0.182 0.179 0.188 10,885,228 0.1834 0.00%
2000-03-01 0 1.710 1.710 1.730 1.690 1.780 7,362,000 12,593,490 1.7106 0.181 0.181 0.183 0.179 0.188 69,623,848 0.1809 0.59%
2000-02-29 0 1.700 1.680 1.710 1.500 1.730 1,953,400 3,222,430 1.6497 0.180 0.178 0.181 0.159 0.183 18,473,679 0.1744 11.84%
2000-02-28 0 1.520 1.520 1.530 1.460 1.700 4,171,000 6,464,280 1.5498 0.161 0.161 0.162 0.154 0.180 39,445,948 0.1639 -10.59%
2000-02-25 0 1.700 1.680 1.700 1.670 1.780 4,795,000 8,221,000 1.7145 0.180 0.178 0.180 0.177 0.188 45,347,236 0.1813 -1.73%
2000-02-24 0 1.730 1.710 1.730 1.710 1.820 2,056,000 3,587,780 1.7450 0.183 0.181 0.183 0.181 0.192 19,443,987 0.1845 -1.14%
2000-02-23 0 1.750 1.750 1.760 1.720 1.770 1,593,600 2,780,768 1.7450 0.185 0.185 0.186 0.182 0.187 15,070,981 0.1845 0.00%
2000-02-22 0 1.750 1.710 1.760 1.620 1.800 7,384,000 12,652,580 1.7135 0.185 0.181 0.186 0.171 0.190 69,831,906 0.1812 -3.85%
2000-02-21 0 1.820 1.810 1.830 1.800 1.900 3,645,000 6,625,200 1.8176 0.192 0.191 0.194 0.190 0.201 34,471,465 0.1922 -2.67%
2000-02-18 0 1.870 1.850 1.880 1.840 1.940 4,873,000 9,068,400 1.8609 0.198 0.196 0.199 0.195 0.205 46,084,897 0.1968 -1.58%
2000-02-17 0 1.900 1.880 1.920 1.860 1.940 3,219,999 6,119,768 1.9005 0.201 0.199 0.203 0.197 0.205 30,452,149 0.2010 0.53%
2000-02-16 0 1.890 1.880 1.890 1.850 1.970 5,071,000 9,688,300 1.9105 0.200 0.199 0.200 0.196 0.208 47,957,421 0.2020 1.61%
2000-02-15 0 1.860 1.860 1.870 1.840 1.900 5,992,000 11,166,560 1.8636 0.197 0.197 0.198 0.195 0.201 56,667,495 0.1971 -2.11%
2000-02-14 0 1.900 1.900 1.910 1.880 1.990 5,787,200 11,075,386 1.9138 0.201 0.201 0.202 0.199 0.210 54,730,662 0.2024 -2.06%
2000-02-11 0 1.940 1.930 1.940 1.860 2.200 6,661,600 13,236,645 1.9870 0.205 0.204 0.205 0.197 0.233 63,000,031 0.2101 -3.00%
2000-02-10 0 2.000 1.990 2.000 1.800 2.050 8,771,000 17,020,305 1.9405 0.211 0.210 0.211 0.190 0.217 82,949,032 0.2052 10.50%
2000-02-09 0 1.810 1.800 1.810 1.730 2.300 19,458,600 37,414,365 1.9228 0.191 0.190 0.191 0.183 0.243 184,023,718 0.2033 -16.78%
2000-02-08 0 2.175 2.125 2.175 2.100 2.300 10,523,800 23,215,795 2.2060 0.230 0.225 0.230 0.222 0.243 99,525,598 0.2333 6.10%
2000-02-03 0 2.050 2.050 2.075 1.920 2.100 22,639,000 45,470,375 2.0085 0.217 0.217 0.219 0.203 0.222 214,101,371 0.2124 7.89%
2000-02-02 0 1.900 1.900 1.910 1.650 1.960 30,592,000 56,711,280 1.8538 0.201 0.201 0.202 0.174 0.207 289,314,420 0.1960 18.01%
2000-02-01 0 1.610 1.610 1.620 1.490 1.630 10,450,000 16,254,356 1.5554 0.170 0.170 0.171 0.158 0.172 98,827,657 0.1645 8.05%
2000-01-31 0 1.490 1.480 1.490 1.400 1.550 7,248,000 10,856,290 1.4978 0.158 0.156 0.158 0.148 0.164 68,545,728 0.1584 2.76%
2000-01-28 0 1.450 1.440 1.450 1.420 1.520 10,511,000 15,364,070 1.4617 0.153 0.152 0.153 0.150 0.161 99,404,546 0.1546 6.62%
2000-01-27 0 1.360 1.350 1.380 1.360 1.460 6,073,200 8,417,968 1.3861 0.144 0.143 0.146 0.144 0.154 57,435,419 0.1466 -6.85%
2000-01-26 0 1.460 1.450 1.460 1.400 1.460 9,355,000 13,457,810 1.4386 0.154 0.153 0.154 0.148 0.154 88,472,032 0.1521 8.15%
2000-01-25 0 1.350 1.340 1.350 1.320 1.470 10,623,200 14,960,710 1.4083 0.143 0.142 0.143 0.140 0.155 100,465,643 0.1489 -8.78%
2000-01-24 0 1.480 1.470 1.480 1.250 1.560 31,154,400 45,205,082 1.4510 0.156 0.155 0.156 0.132 0.165 294,633,145 0.1534 15.63%
2000-01-21 0 1.280 1.280 1.290 1.220 1.340 10,913,600 14,068,550 1.2891 0.135 0.135 0.136 0.129 0.142 103,212,011 0.1363 6.67%
2000-01-20 0 1.200 1.190 1.200 1.180 1.440 24,384,400 32,139,640 1.3180 0.127 0.126 0.127 0.125 0.152 230,607,954 0.1394 -11.11%
2000-01-19 0 1.350 1.350 1.360 1.080 1.400 55,745,200 71,508,722 1.2828 0.143 0.143 0.144 0.114 0.148 527,193,063 0.1356 21.62%
2000-01-18 0 1.110 1.100 1.120 1.000 1.120 9,684,000 10,388,130 1.0727 0.117 0.116 0.118 0.106 0.118 91,583,448 0.1134 11.00%
2000-01-17 0 1.000 0.990 1.010 0.970 1.050 4,441,000 4,496,400 1.0125 0.106 0.105 0.107 0.103 0.111 41,999,390 0.1071 4.17%
2000-01-14 0 0.960 0.960 0.980 0.930 1.010 2,800,000 2,692,050 0.9614 0.102 0.102 0.104 0.098 0.107 26,480,138 0.1017 4.35%
2000-01-13 0 0.920 0.920 0.950 0.900 0.930 623,000 570,770 0.9162 0.097 0.097 0.100 0.095 0.098 5,891,831 0.0969 1.10%
2000-01-12 0 0.910 0.910 0.920 0.900 0.910 267,000 241,370 0.9040 0.096 0.096 0.097 0.095 0.096 2,525,070 0.0956 2.25%
2000-01-11 0 0.890 0.890 0.930 0.890 0.970 1,110,000 1,049,950 0.9459 0.094 0.094 0.098 0.094 0.103 10,497,483 0.1000 -6.32%
2000-01-10 0 0.950 0.940 0.950 0.940 0.970 2,382,000 2,275,150 0.9551 0.100 0.099 0.100 0.099 0.103 22,527,032 0.1010 3.26%
2000-01-07 0 0.920 0.910 0.920 0.870 0.940 1,791,600 1,636,920 0.9137 0.097 0.096 0.097 0.092 0.099 16,943,505 0.0966 5.75%
2000-01-06 0 0.870 0.860 0.880 0.840 0.890 2,557,000 2,223,410 0.8695 0.092 0.091 0.093 0.089 0.094 24,182,040 0.0919 -1.14%
2000-01-05 0 0.880 0.880 0.890 0.880 0.960 3,396,000 3,059,900 0.9010 0.093 0.093 0.094 0.093 0.102 32,116,624 0.0953 -9.28%
2000-01-04 0 0.970 0.960 0.970 0.960 1.020 2,978,000 2,906,780 0.9761 0.103 0.102 0.103 0.102 0.108 28,163,518 0.1032 -1.02%
2000-01-03 0 0.980 0.980 0.990 0.960 1.090 5,834,000 5,784,320 0.9915 0.104 0.104 0.105 0.102 0.115 55,173,259 0.1048 -7.55%
1999-12-30 0 1.060 1.060 1.070 1.020 1.120 13,954,000 14,908,330 1.0684 0.112 0.112 0.113 0.108 0.118 131,965,658 0.1130 -1.85%
1999-12-29 0 1.080 1.060 1.080 0.870 1.080 16,301,400 16,328,710 1.0017 0.114 0.112 0.114 0.092 0.114 154,165,471 0.1059 21.35%
1999-12-28 0 0.890 0.870 0.890 0.840 0.900 2,096,000 1,816,610 0.8667 0.094 0.092 0.094 0.089 0.095 19,822,275 0.0916 3.49%
1999-12-24 0 0.860 0.860 0.870 0.850 0.890 501,200 433,682 0.8653 0.091 0.091 0.092 0.090 0.094 4,739,945 0.0915 -2.27%
1999-12-23 0 0.880 0.880 0.890 0.830 0.890 1,888,400 1,623,030 0.8595 0.093 0.093 0.094 0.088 0.094 17,858,962 0.0909 4.76%
1999-12-22 0 0.840 0.830 0.840 0.830 0.840 430,000 360,700 0.8388 0.089 0.088 0.089 0.088 0.089 4,066,593 0.0887 0.00%
1999-12-21 0 0.840 0.830 0.850 0.830 0.840 200,000 167,600 0.8380 0.089 0.088 0.090 0.088 0.089 1,891,438 0.0886 -1.18%
1999-12-20 0 0.850 0.850 0.870 0.850 0.880 454,000 393,360 0.8664 0.090 0.090 0.092 0.090 0.093 4,293,565 0.0916 -2.30%
1999-12-17 0 0.870 0.860 0.870 0.860 0.890 590,000 512,600 0.8688 0.092 0.091 0.092 0.091 0.094 5,579,743 0.0919 1.16%
1999-12-16 0 0.860 0.860 0.880 0.860 0.880 1,034,000 901,530 0.8719 0.091 0.091 0.093 0.091 0.093 9,778,737 0.0922 -2.27%
1999-12-15 0 0.880 0.870 0.880 0.870 0.890 1,007,000 880,690 0.8746 0.093 0.092 0.093 0.092 0.094 9,523,392 0.0925 -2.22%
1999-12-14 0 0.900 0.880 0.900 0.880 0.960 4,134,000 3,796,620 0.9184 0.095 0.093 0.095 0.093 0.102 39,096,032 0.0971 -5.26%
1999-12-13 0 0.950 0.950 0.960 0.930 0.980 9,440,000 9,011,250 0.9546 0.100 0.100 0.102 0.098 0.104 89,275,893 0.1009 4.40%
1999-12-10 0 0.910 0.910 0.920 0.820 0.910 4,328,400 3,822,632 0.8832 0.096 0.096 0.097 0.087 0.096 40,934,510 0.0934 10.98%
1999-12-09 0 0.820 0.820 0.830 0.820 0.860 958,800 805,494 0.8401 0.087 0.087 0.088 0.087 0.091 9,067,556 0.0888 -1.20%
1999-12-08 0 0.830 0.830 0.840 0.820 0.950 246,000 203,320 0.8265 0.088 0.088 0.089 0.087 0.100 2,326,469 0.0874 0.00%
1999-12-07 0 0.830 0.830 0.840 0.810 0.830 1,246,000 1,024,920 0.8226 0.088 0.088 0.089 0.086 0.088 11,783,661 0.0870 2.47%
1999-12-06 0 0.810 0.800 0.810 0.800 0.820 1,106,000 895,660 0.8098 0.086 0.085 0.086 0.085 0.087 10,459,654 0.0856 1.25%
1999-12-03 0 0.800 0.800 0.820 0.800 0.840 1,078,000 885,780 0.8217 0.085 0.085 0.087 0.085 0.089 10,194,853 0.0869 -4.76%
1999-12-02 0 0.840 0.820 0.840 0.780 0.850 2,050,000 1,686,720 0.8228 0.089 0.087 0.089 0.082 0.090 19,387,244 0.0870 2.44%
1999-12-01 0 0.820 0.810 0.830 0.810 0.820 430,000 350,700 0.8156 0.087 0.086 0.088 0.086 0.087 4,066,593 0.0862 1.23%
1999-11-30 0 0.810 0.800 0.820 0.790 0.810 247,000 198,700 0.8045 0.086 0.085 0.087 0.084 0.086 2,335,926 0.0851 0.00%
1999-11-29 0 0.810 0.810 0.820 0.810 0.820 492,000 401,390 0.8158 0.086 0.086 0.087 0.086 0.087 4,652,938 0.0863 0.00%
1999-11-26 0 0.810 0.810 0.820 0.810 0.830 738,800 599,768 0.8118 0.086 0.086 0.087 0.086 0.088 6,986,974 0.0858 0.00%
1999-11-25 0 0.810 0.810 0.820 0.810 0.840 594,000 488,980 0.8232 0.086 0.086 0.087 0.086 0.089 5,617,572 0.0870 -1.22%
1999-11-24 0 0.820 0.820 0.830 0.810 0.830 680,000 557,900 0.8204 0.087 0.087 0.088 0.086 0.088 6,430,891 0.0868 1.23%
1999-11-23 0 0.810 0.810 0.830 0.810 0.850 270,000 222,830 0.8253 0.086 0.086 0.088 0.086 0.090 2,553,442 0.0873 -4.71%
1999-11-22 0 0.850 0.840 0.850 0.820 0.850 693,000 580,770 0.8381 0.090 0.089 0.090 0.087 0.090 6,553,834 0.0886 2.41%
1999-11-19 0 0.830 0.830 0.840 0.820 0.840 790,000 658,820 0.8339 0.088 0.088 0.089 0.087 0.089 7,471,182 0.0882 2.47%
1999-11-18 0 0.810 0.810 0.820 0.810 0.820 681,800 557,156 0.8172 0.086 0.086 0.087 0.086 0.087 6,447,914 0.0864 -1.22%
1999-11-17 0 0.820 0.820 0.830 0.820 0.850 950,000 791,700 0.8334 0.087 0.087 0.088 0.087 0.090 8,984,332 0.0881 -1.20%
1999-11-16 0 0.830 0.830 0.840 0.830 0.840 636,200 533,100 0.8379 0.088 0.088 0.089 0.088 0.089 6,016,666 0.0886 -1.19%
1999-11-15 0 0.840 0.840 0.860 0.830 0.840 310,000 259,100 0.8358 0.089 0.089 0.091 0.088 0.089 2,931,730 0.0884 1.20%
1999-11-12 0 0.830 0.830 0.840 0.830 0.850 238,000 199,770 0.8394 0.088 0.088 0.089 0.088 0.090 2,250,812 0.0888 -1.19%
1999-11-11 0 0.840 0.840 0.850 0.830 0.850 300,000 252,400 0.8413 0.089 0.089 0.090 0.088 0.090 2,837,158 0.0890 -1.18%
1999-11-10 0 0.850 0.850 0.860 0.830 0.850 1,299,000 1,093,650 0.8419 0.090 0.090 0.091 0.088 0.090 12,284,893 0.0890 0.00%
1999-11-09 0 0.850 0.840 0.850 0.820 0.850 689,000 578,560 0.8397 0.090 0.089 0.090 0.087 0.090 6,516,005 0.0888 1.19%
1999-11-08 0 0.840 0.840 0.850 0.840 0.850 429,000 363,560 0.8475 0.089 0.089 0.090 0.089 0.090 4,057,135 0.0896 -4.55%
1999-11-05 0 0.880 0.860 0.870 0.810 0.880 1,406,000 1,199,320 0.8530 0.093 0.091 0.092 0.086 0.093 13,296,812 0.0902 6.02%
1999-11-04 0 0.830 0.830 0.840 0.820 0.840 990,000 827,200 0.8356 0.088 0.088 0.089 0.087 0.089 9,362,620 0.0884 1.22%
1999-11-03 0 0.820 0.820 0.830 0.810 0.820 556,000 451,820 0.8126 0.087 0.087 0.088 0.086 0.087 5,258,199 0.0859 1.23%
1999-11-02 0 0.810 0.800 0.820 0.810 0.840 952,000 787,760 0.8275 0.086 0.085 0.087 0.086 0.089 9,003,247 0.0875 -3.57%
1999-11-01 0 0.840 0.840 0.850 0.840 0.850 313,000 264,920 0.8464 0.089 0.089 0.090 0.089 0.090 2,960,101 0.0895 -1.18%
1999-10-29 0 0.850 0.840 0.850 0.840 0.870 807,000 691,500 0.8569 0.090 0.089 0.090 0.089 0.092 7,631,954 0.0906 -2.30%
1999-10-28 0 0.870 0.860 0.870 0.850 0.880 843,000 728,490 0.8642 0.092 0.091 0.092 0.090 0.093 7,972,413 0.0914 2.35%
1999-10-27 0 0.850 0.840 0.860 0.830 0.850 556,000 468,040 0.8418 0.090 0.089 0.091 0.088 0.090 5,258,199 0.0890 2.41%
1999-10-26 0 0.830 0.830 0.840 0.830 0.840 410,000 340,700 0.8310 0.088 0.088 0.089 0.088 0.089 3,877,449 0.0879 -2.35%
1999-10-25 0 0.850 0.850 0.860 0.830 0.860 1,287,000 1,081,990 0.8407 0.090 0.090 0.091 0.088 0.091 12,171,406 0.0889 2.41%
1999-10-22 0 0.830 0.820 0.830 0.820 0.840 922,000 761,160 0.8256 0.088 0.087 0.088 0.087 0.089 8,719,531 0.0873 0.00%
1999-10-21 0 0.830 0.830 0.840 0.820 0.850 722,000 603,950 0.8365 0.088 0.088 0.089 0.087 0.090 6,828,093 0.0885 3.75%
1999-10-20 0 0.810 0.810 0.830 0.800 0.840 1,344,000 1,104,920 0.8221 0.085 0.085 0.087 0.084 0.088 12,869,347 0.0859 2.53%
1999-10-19 0 0.790 0.790 0.800 0.770 0.810 2,254,000 1,785,150 0.7920 0.083 0.083 0.084 0.080 0.085 21,582,967 0.0827 -5.95%
1999-10-15 0 0.840 0.840 0.850 0.830 0.850 1,109,600 933,284 0.8411 0.088 0.088 0.089 0.087 0.089 10,624,872 0.0878 -2.33%
1999-10-14 0 0.860 0.860 0.870 0.850 0.870 2,116,000 1,822,460 0.8613 0.090 0.090 0.091 0.089 0.091 20,261,561 0.0899 -2.27%
1999-10-13 0 0.880 0.880 0.890 0.870 0.900 960,000 841,010 0.8761 0.092 0.092 0.093 0.091 0.094 9,192,391 0.0915 -3.30%
1999-10-12 0 0.910 0.900 0.910 0.900 0.920 1,069,000 969,280 0.9067 0.095 0.094 0.095 0.094 0.096 10,236,110 0.0947 -1.09%
1999-10-11 0 0.920 0.920 0.930 0.900 0.930 580,000 528,200 0.9107 0.096 0.096 0.097 0.094 0.097 5,553,736 0.0951 1.10%
1999-10-08 0 0.910 0.910 0.930 0.910 0.930 996,000 917,830 0.9215 0.095 0.095 0.097 0.095 0.097 9,537,105 0.0962 -2.15%
1999-10-07 0 0.930 0.920 0.940 0.920 0.940 1,025,000 957,500 0.9341 0.097 0.096 0.098 0.096 0.098 9,814,792 0.0976 1.09%
1999-10-06 0 0.920 0.920 0.930 0.910 0.940 2,840,000 2,617,820 0.9218 0.096 0.096 0.097 0.095 0.098 27,194,156 0.0963 1.10%
1999-10-05 0 0.910 0.910 0.920 0.890 0.940 1,976,000 1,803,440 0.9127 0.095 0.095 0.096 0.093 0.098 18,921,004 0.0953 1.11%
1999-10-04 0 0.900 0.900 0.910 0.900 0.950 1,022,000 941,370 0.9211 0.094 0.094 0.095 0.094 0.099 9,786,066 0.0962 -3.23%
1999-09-30 0 0.930 0.930 0.940 0.930 0.960 784,000 732,870 0.9348 0.097 0.097 0.098 0.097 0.100 7,507,119 0.0976 -3.12%
1999-09-29 0 0.960 0.940 0.960 0.930 0.960 828,000 780,860 0.9431 0.100 0.098 0.100 0.097 0.100 7,928,437 0.0985 -1.03%
1999-09-28 0 0.970 0.960 0.970 0.930 0.970 2,676,000 2,524,790 0.9435 0.101 0.100 0.101 0.097 0.101 25,623,789 0.0985 5.43%
1999-09-27 0 0.920 0.910 0.920 0.880 0.980 3,538,000 3,284,540 0.9284 0.096 0.095 0.096 0.092 0.102 33,877,790 0.0970 -6.12%
1999-09-24 0 0.980 0.980 0.990 0.970 1.010 4,033,600 4,016,790 0.9958 0.102 0.102 0.103 0.101 0.105 38,623,362 0.1040 -3.92%
1999-09-23 0 1.020 1.020 1.030 0.980 1.070 7,484,000 7,655,920 1.0230 0.107 0.107 0.108 0.102 0.112 71,662,346 0.1068 6.25%
1999-09-22 0 0.960 0.960 0.970 0.960 1.030 12,792,000 12,781,590 0.9992 0.100 0.100 0.101 0.100 0.108 122,488,606 0.1043 -8.57%
1999-09-21 0 1.050 1.050 1.060 1.040 1.210 21,383,000 23,654,910 1.1062 0.110 0.110 0.111 0.109 0.126 204,750,927 0.1155 -10.26%
1999-09-20 0 1.170 1.170 1.180 1.130 1.210 34,103,200 39,899,536 1.1700 0.122 0.122 0.123 0.118 0.126 326,552,019 0.1222 6.36%
1999-09-17 0 1.100 1.090 1.100 1.020 1.180 51,411,000 57,460,506 1.1177 0.115 0.114 0.115 0.107 0.123 492,281,248 0.1167 8.91%
1999-09-15 0 1.010 1.000 1.010 0.980 1.030 17,516,400 17,657,392 1.0080 0.105 0.104 0.105 0.102 0.108 167,726,659 0.1053 3.06%
1999-09-14 0 0.980 0.970 0.980 0.940 0.980 3,395,000 3,245,580 0.9560 0.102 0.101 0.102 0.098 0.102 32,508,507 0.0998 5.38%
1999-09-13 0 0.930 0.930 0.940 0.930 0.960 1,580,000 1,491,000 0.9437 0.097 0.097 0.098 0.097 0.100 15,129,143 0.0986 -3.12%
1999-09-10 0 0.960 0.950 0.960 0.940 1.000 2,952,000 2,845,830 0.9640 0.100 0.099 0.100 0.098 0.104 28,266,601 0.1007 0.00%
1999-09-09 0 0.960 0.950 0.960 0.920 0.960 2,830,000 2,646,730 0.9352 0.100 0.099 0.100 0.096 0.100 27,098,402 0.0977 5.49%
1999-09-08 0 0.910 0.910 0.930 0.900 0.960 3,106,000 2,858,100 0.9202 0.095 0.095 0.097 0.094 0.100 29,741,214 0.0961 -3.19%
1999-09-07 0 0.940 0.940 0.950 0.940 1.050 8,458,000 8,458,560 1.0001 0.098 0.098 0.099 0.098 0.110 80,988,792 0.1044 -4.08%
1999-09-06 0 0.980 0.980 0.990 0.900 0.980 13,987,600 13,317,082 0.9521 0.102 0.102 0.103 0.094 0.102 133,936,963 0.0994 13.95%
1999-09-03 0 0.860 0.850 0.870 0.840 0.860 1,360,000 1,155,450 0.8496 0.090 0.089 0.091 0.088 0.090 13,022,553 0.0887 -1.15%
1999-09-02 0 0.870 0.860 0.880 0.860 0.890 4,404,000 3,869,740 0.8787 0.091 0.090 0.092 0.090 0.093 42,170,092 0.0918 2.35%
1999-09-01 0 0.850 0.840 0.860 0.840 0.850 1,234,000 1,044,230 0.8462 0.089 0.088 0.090 0.088 0.089 11,816,052 0.0884 1.19%
1999-08-31 0 0.840 0.830 0.840 0.830 0.850 941,000 789,150 0.8386 0.088 0.087 0.088 0.087 0.089 9,010,458 0.0876 2.44%
1999-08-30 0 0.820 0.810 0.840 0.810 0.830 605,000 496,600 0.8208 0.086 0.085 0.088 0.085 0.087 5,793,121 0.0857 1.23%
1999-08-27 0 0.810 0.810 0.830 0.810 0.820 550,000 447,700 0.8140 0.085 0.085 0.087 0.085 0.086 5,266,474 0.0850 -1.22%
1999-08-26 0 0.820 0.820 0.830 0.820 0.830 670,000 551,400 0.8230 0.086 0.086 0.087 0.086 0.087 6,415,523 0.0859 1.23%
1999-08-25 0 0.810 0.810 0.820 0.810 0.820 900,000 732,500 0.8139 0.085 0.085 0.086 0.085 0.086 8,617,866 0.0850 -1.22%
1999-08-24 0 0.820 0.810 0.820 0.820 0.820 300,000 246,000 0.8200 0.086 0.085 0.086 0.086 0.086 2,872,622 0.0856 0.00%
1999-08-23 0 0.820 0.810 0.820 0.820 0.830 370,000 306,100 0.8273 0.086 0.085 0.086 0.086 0.087 3,542,901 0.0864 0.00%
1999-08-20 0 0.820 0.820 0.830 0.820 0.850 1,120,000 929,400 0.8298 0.086 0.086 0.087 0.086 0.089 10,724,456 0.0867 0.00%
1999-08-19 0 0.820 0.820 0.830 0.800 0.840 2,870,000 2,340,330 0.8154 0.086 0.086 0.087 0.084 0.088 27,481,418 0.0852 1.23%
1999-08-18 0 0.810 0.810 0.820 0.800 0.820 722,000 583,850 0.8087 0.085 0.085 0.086 0.084 0.086 6,913,444 0.0845 -1.22%
1999-08-17 0 0.820 0.810 0.820 0.810 0.820 590,000 478,800 0.8115 0.086 0.085 0.086 0.085 0.086 5,649,490 0.0848 2.50%
1999-08-16 0 0.800 0.800 0.810 0.790 0.830 884,000 716,040 0.8100 0.084 0.084 0.085 0.083 0.087 8,464,660 0.0846 0.00%
1999-08-13 0 0.800 0.800 0.810 0.800 0.810 238,000 192,280 0.8079 0.084 0.084 0.085 0.084 0.085 2,278,947 0.0844 -2.44%
1999-08-12 0 0.820 0.820 0.830 0.810 0.820 494,000 401,680 0.8131 0.086 0.086 0.087 0.085 0.086 4,730,251 0.0849 2.50%
1999-08-11 0 0.800 0.790 0.800 0.780 0.810 722,000 570,580 0.7903 0.084 0.083 0.084 0.081 0.085 6,913,444 0.0825 2.56%
1999-08-10 0 0.780 0.780 0.800 0.780 0.850 1,046,000 845,900 0.8087 0.081 0.081 0.084 0.081 0.089 10,015,876 0.0845 -6.02%
1999-08-09 0 0.830 0.820 0.830 0.820 0.850 278,000 231,740 0.8336 0.087 0.086 0.087 0.086 0.089 2,661,963 0.0871 -3.49%
1999-08-06 0 0.860 0.840 0.860 0.840 0.870 601,000 509,200 0.8473 0.090 0.088 0.090 0.088 0.091 5,754,820 0.0885 1.18%
1999-08-05 0 0.850 0.850 0.870 0.850 0.870 400,000 342,400 0.8560 0.089 0.089 0.091 0.089 0.091 3,830,163 0.0894 -2.30%
1999-08-04 0 0.870 0.870 0.880 0.850 0.910 1,570,000 1,379,820 0.8789 0.091 0.091 0.092 0.089 0.095 15,033,389 0.0918 1.16%
1999-08-03 0 0.860 0.850 0.870 0.850 0.860 1,070,000 914,200 0.8544 0.090 0.089 0.091 0.089 0.090 10,245,685 0.0892 1.18%
1999-08-02 0 0.850 0.850 0.860 0.850 0.870 1,670,000 1,444,700 0.8651 0.089 0.089 0.090 0.089 0.091 15,990,930 0.0903 0.00%
1999-07-30 0 0.850 0.840 0.850 0.820 0.850 449,000 374,550 0.8342 0.089 0.088 0.089 0.086 0.089 4,299,358 0.0871 1.19%
1999-07-29 0 0.840 0.840 0.850 0.840 0.860 237,000 200,320 0.8452 0.088 0.088 0.089 0.088 0.090 2,269,371 0.0883 -1.18%
1999-07-28 0 0.850 0.850 0.860 0.840 0.860 270,000 229,900 0.8515 0.089 0.089 0.090 0.088 0.090 2,585,360 0.0889 0.00%
1999-07-27 0 0.850 0.850 0.860 0.840 0.850 272,000 229,880 0.8451 0.089 0.089 0.090 0.088 0.089 2,604,511 0.0883 0.00%
1999-07-26 0 0.850 0.850 0.860 0.850 0.880 1,382,000 1,202,110 0.8698 0.089 0.089 0.090 0.089 0.092 13,233,212 0.0908 1.19%
1999-07-23 0 0.840 0.840 0.860 0.840 0.870 1,230,000 1,042,620 0.8477 0.088 0.088 0.090 0.088 0.091 11,777,751 0.0885 -3.45%
1999-07-22 0 0.870 0.850 0.870 0.860 0.870 678,000 586,380 0.8649 0.091 0.089 0.091 0.090 0.091 6,492,126 0.0903 1.16%
1999-07-21 0 0.860 0.850 0.860 0.830 0.860 1,351,000 1,145,840 0.8481 0.090 0.089 0.090 0.087 0.090 12,936,375 0.0886 -1.15%
1999-07-20 0 0.870 0.870 0.880 0.870 0.880 1,197,000 1,044,390 0.8725 0.091 0.091 0.092 0.091 0.092 11,461,762 0.0911 0.00%
1999-07-19 0 0.870 0.860 0.890 0.860 0.900 475,000 412,500 0.8684 0.091 0.090 0.093 0.090 0.094 4,548,318 0.0907 -1.14%
1999-07-16 0 0.880 0.880 0.900 0.850 0.900 3,573,000 3,150,640 0.8818 0.092 0.092 0.094 0.089 0.094 34,212,929 0.0921 -2.22%
1999-07-15 0 0.900 0.900 0.910 0.870 0.920 1,431,200 1,289,436 0.9009 0.094 0.094 0.095 0.091 0.096 13,704,322 0.0941 0.00%
1999-07-14 0 0.900 0.900 0.910 0.900 0.940 3,794,000 3,461,320 0.9123 0.094 0.094 0.095 0.094 0.098 36,329,094 0.0953 -2.17%
1999-07-13 0 0.920 0.920 0.930 0.900 0.930 1,898,000 1,741,840 0.9177 0.096 0.096 0.097 0.094 0.097 18,174,122 0.0958 1.10%
1999-07-12 0 0.910 0.910 0.920 0.910 0.930 2,232,000 2,065,540 0.9254 0.095 0.095 0.096 0.095 0.097 21,372,308 0.0966 1.11%
1999-07-09 0 0.900 0.900 0.910 0.900 0.910 1,420,000 1,287,000 0.9063 0.094 0.094 0.095 0.094 0.095 13,597,078 0.0947 -1.10%
1999-07-08 0 0.910 0.910 0.920 0.900 0.930 1,871,000 1,699,630 0.9084 0.095 0.095 0.096 0.094 0.097 17,915,586 0.0949 -1.09%
1999-07-07 0 0.920 0.920 0.940 0.920 0.950 2,304,800 2,157,556 0.9361 0.096 0.096 0.098 0.096 0.099 22,069,398 0.0978 -1.08%
1999-07-06 0 0.930 0.920 0.930 0.920 0.950 2,270,000 2,114,100 0.9313 0.097 0.096 0.097 0.096 0.099 21,736,174 0.0973 0.00%
1999-07-05 0 0.930 0.930 0.950 0.930 0.970 2,104,000 2,000,460 0.9508 0.097 0.097 0.099 0.097 0.101 20,146,656 0.0993 -2.11%
1999-07-02 0 0.950 0.940 0.950 0.940 0.980 4,142,000 3,977,680 0.9603 0.099 0.098 0.099 0.098 0.102 39,661,336 0.1003 0.00%
1999-06-30 0 0.950 0.940 0.950 0.930 0.970 4,441,000 4,209,040 0.9478 0.099 0.098 0.099 0.097 0.101 42,524,382 0.0990 2.15%
1999-06-29 0 0.930 0.920 0.930 0.910 0.940 2,284,800 2,107,836 0.9225 0.097 0.096 0.097 0.095 0.098 21,877,890 0.0963 2.20%
1999-06-28 0 0.910 0.900 0.920 0.890 0.910 778,000 701,000 0.9010 0.095 0.094 0.096 0.093 0.095 7,449,667 0.0941 1.11%
1999-06-25 0 0.900 0.890 0.900 0.900 0.940 2,446,000 2,238,340 0.9151 0.094 0.093 0.094 0.094 0.098 23,421,445 0.0956 -2.17%
1999-06-24 0 0.920 0.920 0.930 0.920 1.000 5,440,000 5,205,680 0.9569 0.096 0.096 0.097 0.096 0.104 52,090,214 0.0999 -6.12%
1999-06-23 0 0.980 0.980 1.000 0.900 1.000 6,047,000 5,694,060 0.9416 0.102 0.102 0.104 0.094 0.104 57,902,486 0.0983 6.52%
1999-06-22 0 0.920 0.910 0.920 0.860 0.930 5,323,000 4,806,190 0.9029 0.096 0.095 0.096 0.090 0.097 50,969,891 0.0943 5.75%
1999-06-21 0 0.870 0.870 0.880 0.870 0.870 1,578,000 1,372,860 0.8700 0.091 0.091 0.092 0.091 0.091 15,109,992 0.0909 -1.14%
1999-06-17 0 0.880 0.870 0.880 0.860 0.880 982,000 853,160 0.8688 0.092 0.091 0.092 0.090 0.092 9,403,050 0.0907 1.15%
1999-06-16 0 0.870 0.860 0.880 0.870 0.890 920,000 806,100 0.8762 0.091 0.090 0.092 0.091 0.093 8,809,374 0.0915 0.00%
1999-06-15 0 0.870 0.870 0.880 0.870 0.880 678,000 595,290 0.8780 0.091 0.091 0.092 0.091 0.092 6,492,126 0.0917 -1.14%
1999-06-14 0 0.880 0.880 0.890 0.880 0.890 1,860,000 1,647,100 0.8855 0.092 0.092 0.093 0.092 0.093 17,810,257 0.0925 -1.12%
1999-06-11 0 0.890 0.880 0.890 0.870 0.890 1,199,000 1,057,670 0.8821 0.093 0.092 0.093 0.091 0.093 11,480,913 0.0921 1.14%
1999-06-10 0 0.880 0.870 0.880 0.870 0.880 1,562,000 1,374,260 0.8798 0.092 0.091 0.092 0.091 0.092 14,956,786 0.0919 1.15%
1999-06-09 0 0.870 0.870 0.880 0.870 0.890 995,000 874,260 0.8787 0.091 0.091 0.092 0.091 0.093 9,527,530 0.0918 -2.25%
1999-06-08 0 0.890 0.880 0.890 0.870 0.900 2,439,600 2,176,324 0.8921 0.093 0.092 0.093 0.091 0.094 23,360,163 0.0932 1.14%
1999-06-07 0 0.880 0.870 0.880 0.880 0.880 270,000 237,600 0.8800 0.092 0.091 0.092 0.092 0.092 2,585,360 0.0919 0.00%
1999-06-04 0 0.880 0.870 0.880 0.860 0.890 3,008,000 2,650,420 0.8811 0.092 0.091 0.092 0.090 0.093 28,802,824 0.0920 3.53%
1999-06-03 0 0.850 0.860 0.870 0.850 0.900 2,088,000 1,826,980 0.8750 0.089 0.090 0.091 0.089 0.094 19,993,450 0.0914 -2.30%
1999-06-02 0 0.870 0.870 0.880 0.860 0.870 2,070,000 1,800,300 0.8697 0.091 0.091 0.092 0.090 0.091 19,821,092 0.0908 2.35%
1999-06-01 0 0.850 0.850 0.860 0.830 0.850 1,532,000 1,300,200 0.8487 0.089 0.089 0.090 0.087 0.089 14,669,523 0.0886 2.41%
1999-05-31 0 0.830 0.830 0.850 0.830 0.850 350,000 295,700 0.8449 0.087 0.087 0.089 0.087 0.089 3,351,392 0.0882 0.00%
1999-05-28 0 0.830 0.830 0.840 0.820 0.840 1,371,000 1,144,580 0.8349 0.087 0.087 0.088 0.086 0.088 13,127,883 0.0872 -4.60%
1999-05-27 0 0.920 0.910 0.920 0.910 0.940 2,674,000 2,469,200 0.9234 0.091 0.090 0.091 0.090 0.093 27,076,169 0.0912 -3.16%
1999-05-26 0 0.950 0.940 0.950 0.930 0.950 3,345,000 3,126,850 0.9348 0.094 0.093 0.094 0.092 0.094 33,870,526 0.0923 2.15%
1999-05-25 0 0.930 0.930 0.940 0.930 0.940 1,506,000 1,409,340 0.9358 0.092 0.092 0.093 0.092 0.093 15,249,331 0.0924 -1.06%
1999-05-24 0 0.940 0.930 0.940 0.920 0.950 2,680,000 2,495,540 0.9312 0.093 0.092 0.093 0.091 0.094 27,136,923 0.0920 1.08%
1999-05-21 0 0.930 0.930 0.940 0.930 0.980 6,743,000 6,458,680 0.9578 0.092 0.092 0.093 0.092 0.097 68,277,715 0.0946 -3.12%
1999-05-20 0 0.960 0.950 0.960 0.940 0.990 7,420,000 7,160,640 0.9650 0.095 0.094 0.095 0.093 0.098 75,132,825 0.0953 3.23%
1999-05-19 0 0.930 0.930 0.940 0.900 0.970 5,219,000 4,870,560 0.9332 0.092 0.092 0.093 0.089 0.096 52,846,121 0.0922 2.20%
1999-05-18 0 0.910 0.900 0.910 0.900 0.910 1,056,000 957,580 0.9068 0.090 0.089 0.090 0.089 0.090 10,692,758 0.0896 1.11%
1999-05-17 0 0.900 0.900 0.910 0.890 0.910 2,246,000 2,026,050 0.9021 0.089 0.089 0.090 0.088 0.090 22,742,362 0.0891 -2.17%
1999-05-14 0 0.920 0.910 0.930 0.910 0.950 4,270,000 3,955,780 0.9264 0.091 0.090 0.092 0.090 0.094 43,236,815 0.0915 2.22%
1999-05-13 0 0.900 0.900 0.910 0.900 0.910 1,531,000 1,378,100 0.9001 0.089 0.089 0.090 0.089 0.090 15,502,474 0.0889 -1.10%
1999-05-12 0 0.910 0.900 0.910 0.900 0.910 1,720,600 1,562,592 0.9082 0.090 0.089 0.090 0.089 0.090 17,422,310 0.0897 2.25%
1999-05-11 0 0.890 0.880 0.890 0.870 0.910 2,172,000 1,942,360 0.8943 0.088 0.087 0.088 0.086 0.090 21,993,059 0.0883 1.14%
1999-05-10 0 0.880 0.870 0.890 0.860 0.910 3,136,000 2,761,180 0.8805 0.087 0.086 0.088 0.085 0.090 31,754,251 0.0870 -2.22%
1999-05-07 0 0.900 0.890 0.910 0.900 0.950 4,068,000 3,748,310 0.9214 0.089 0.088 0.090 0.089 0.094 41,191,420 0.0910 -5.26%
1999-05-06 0 0.950 0.950 0.960 0.940 1.010 8,292,000 8,065,970 0.9727 0.094 0.094 0.095 0.093 0.100 83,962,451 0.0961 -3.06%
1999-05-05 0 0.980 0.980 0.990 0.970 1.040 30,435,000 30,743,340 1.0101 0.097 0.097 0.098 0.096 0.103 308,176,219 0.0998 -3.92%
1999-05-04 0 1.020 1.010 1.020 0.890 1.030 20,963,000 20,161,020 0.9617 0.101 0.100 0.101 0.088 0.102 212,265,421 0.0950 12.09%
1999-05-03 0 0.910 0.900 0.920 0.870 0.920 7,383,000 6,637,290 0.8990 0.090 0.089 0.091 0.086 0.091 74,758,174 0.0888 5.81%
1999-04-30 0 0.860 0.860 0.870 0.860 0.890 4,864,000 4,243,480 0.8724 0.085 0.085 0.086 0.085 0.088 49,251,491 0.0862 -3.37%
1999-04-29 0 0.890 0.870 0.890 0.870 0.920 5,959,000 5,307,740 0.8907 0.088 0.086 0.088 0.086 0.091 60,339,152 0.0880 0.00%
1999-04-28 0 0.890 0.880 0.890 0.860 0.950 16,790,000 15,142,900 0.9019 0.088 0.087 0.088 0.085 0.094 170,010,800 0.0891 4.71%
1999-04-27 0 0.850 0.840 0.860 0.830 0.930 18,380,400 15,927,410 0.8665 0.084 0.083 0.085 0.082 0.092 186,114,742 0.0856 -3.41%
1999-04-26 0 0.880 0.880 0.890 0.870 1.220 48,178,000 49,214,230 1.0215 0.087 0.087 0.088 0.086 0.120 487,836,828 0.1009 -16.19%
1999-04-23 0 1.050 1.050 1.060 1.040 1.110 8,214,400 8,815,470 1.0732 0.104 0.104 0.105 0.103 0.110 83,176,696 0.1060 0.00%
1999-04-22 0 1.050 1.040 1.050 1.000 1.070 9,005,000 9,387,780 1.0425 0.104 0.103 0.104 0.099 0.106 91,182,088 0.1030 8.25%
1999-04-21 0 0.970 0.960 0.970 0.940 0.970 2,856,600 2,729,346 0.9555 0.096 0.095 0.096 0.093 0.096 28,925,125 0.0944 0.00%
1999-04-20 0 0.970 0.970 0.980 0.970 1.000 2,492,000 2,438,440 0.9785 0.096 0.096 0.097 0.096 0.099 25,233,289 0.0966 -2.02%
1999-04-19 0 0.990 0.990 1.020 0.990 1.060 6,109,400 6,292,316 1.0299 0.098 0.098 0.101 0.098 0.105 61,862,060 0.1017 -1.00%
1999-04-16 0 1.000 1.000 1.010 0.940 1.000 3,835,000 3,720,430 0.9701 0.099 0.099 0.100 0.093 0.099 38,832,127 0.0958 7.53%
1999-04-15 0 0.930 0.930 0.950 0.930 0.970 1,732,400 1,646,526 0.9504 0.092 0.092 0.094 0.092 0.096 17,541,793 0.0939 0.00%
1999-04-14 0 0.930 0.920 0.940 0.930 0.980 1,425,000 1,349,100 0.9467 0.092 0.091 0.093 0.092 0.097 14,429,148 0.0935 -3.12%
1999-04-13 0 0.960 0.960 0.970 0.960 1.010 4,589,000 4,525,040 0.9861 0.095 0.095 0.096 0.095 0.100 46,466,919 0.0974 -3.03%
1999-04-12 0 0.990 0.980 0.990 0.900 0.990 5,371,400 5,088,690 0.9474 0.098 0.097 0.098 0.089 0.098 54,389,280 0.0936 8.79%
1999-04-09 0 0.910 0.900 0.920 0.910 0.930 4,407,000 4,034,730 0.9155 0.090 0.089 0.091 0.090 0.092 44,624,038 0.0904 1.11%
1999-04-08 0 0.900 0.900 0.910 0.850 0.920 6,396,000 5,647,040 0.8829 0.089 0.089 0.090 0.084 0.091 64,764,091 0.0872 5.88%
1999-04-07 0 0.850 0.840 0.850 0.830 0.850 1,360,000 1,148,300 0.8443 0.084 0.083 0.084 0.082 0.084 13,770,976 0.0834 2.41%
1999-04-01 0 0.830 0.820 0.840 0.810 0.830 1,031,000 847,040 0.8216 0.082 0.081 0.083 0.080 0.082 10,439,615 0.0811 1.22%
1999-03-31 0 0.820 0.810 0.820 0.820 0.830 680,000 561,300 0.8254 0.081 0.080 0.081 0.081 0.082 6,885,488 0.0815 1.23%
1999-03-30 0 0.810 0.810 0.820 0.810 0.820 550,000 445,800 0.8105 0.080 0.080 0.081 0.080 0.081 5,569,145 0.0800 1.25%
1999-03-29 0 0.800 0.800 0.810 0.800 0.820 1,456,000 1,172,210 0.8051 0.079 0.079 0.080 0.079 0.081 14,743,045 0.0795 -2.44%
1999-03-26 0 0.820 0.810 0.820 0.820 0.850 3,813,000 3,157,360 0.8281 0.081 0.080 0.081 0.081 0.084 38,609,362 0.0818 -3.53%
1999-03-25 0 0.850 0.850 0.860 0.820 0.860 5,185,000 4,357,630 0.8404 0.084 0.084 0.085 0.081 0.085 52,501,846 0.0830 3.66%
1999-03-24 0 0.820 0.820 0.830 0.790 0.860 10,294,000 8,545,310 0.8301 0.081 0.081 0.082 0.078 0.085 104,234,138 0.0820 -1.20%
1999-03-23 0 0.830 0.820 0.840 0.710 0.840 10,585,800 8,245,956 0.7790 0.082 0.081 0.083 0.070 0.083 107,188,823 0.0769 16.90%
1999-03-22 0 0.710 0.690 0.710 0.700 0.710 1,670,000 1,170,400 0.7008 0.070 0.068 0.070 0.069 0.070 16,909,949 0.0692 1.43%
1999-03-19 0 0.700 0.690 0.700 0.690 0.700 1,750,000 1,223,310 0.6990 0.069 0.068 0.069 0.068 0.069 17,720,006 0.0690 1.45%
1999-03-18 0 0.690 0.690 0.700 0.690 0.720 678,800 475,420 0.7004 0.068 0.068 0.069 0.068 0.071 6,873,337 0.0692 -1.43%
1999-03-17 0 0.700 0.700 0.710 0.700 0.710 865,000 606,600 0.7013 0.069 0.069 0.070 0.069 0.070 8,758,746 0.0693 -1.41%
1999-03-16 0 0.710 0.700 0.710 0.690 0.710 290,000 204,600 0.7055 0.070 0.069 0.070 0.068 0.070 2,936,458 0.0697 1.43%
1999-03-15 0 0.700 0.690 0.700 0.690 0.700 600,000 419,000 0.6983 0.069 0.068 0.069 0.068 0.069 6,075,431 0.0690 1.45%
1999-03-12 0 0.690 0.690 0.700 0.690 0.710 872,000 609,480 0.6989 0.068 0.068 0.069 0.068 0.070 8,829,626 0.0690 -1.43%
1999-03-11 0 0.700 0.690 0.700 0.700 0.710 1,590,000 1,119,700 0.7042 0.069 0.068 0.069 0.069 0.070 16,099,891 0.0695 0.00%
1999-03-10 0 0.700 0.690 0.710 0.690 0.710 1,006,000 701,680 0.6975 0.069 0.068 0.070 0.068 0.070 10,186,472 0.0689 0.00%
1999-03-09 0 0.700 0.700 0.710 0.700 0.720 2,545,000 1,797,450 0.7063 0.069 0.069 0.070 0.069 0.071 25,769,952 0.0697 0.00%
1999-03-08 0 0.700 0.690 0.700 0.700 0.710 1,600,000 1,128,470 0.7053 0.069 0.068 0.069 0.069 0.070 16,201,148 0.0697 0.00%
1999-03-05 0 0.700 0.690 0.700 0.700 0.710 660,000 466,900 0.7074 0.069 0.068 0.069 0.069 0.070 6,682,974 0.0699 1.45%
1999-03-04 0 0.690 0.690 0.700 0.690 0.700 480,000 335,500 0.6990 0.068 0.068 0.069 0.068 0.069 4,860,345 0.0690 -1.43%
1999-03-03 0 0.700 0.690 0.700 0.690 0.710 934,000 652,500 0.6986 0.069 0.068 0.069 0.068 0.070 9,457,420 0.0690 0.00%
1999-03-02 0 0.700 0.690 0.700 0.700 0.710 1,820,000 1,286,100 0.7066 0.069 0.068 0.069 0.069 0.070 18,428,806 0.0698 -1.41%
1999-03-01 0 0.710 0.700 0.710 0.700 0.730 1,369,200 973,274 0.7108 0.070 0.069 0.070 0.069 0.072 13,864,133 0.0702 1.43%
1999-02-26 0 0.700 0.690 0.710 0.700 0.720 941,000 667,490 0.7093 0.069 0.068 0.070 0.069 0.071 9,528,300 0.0701 0.00%
1999-02-25 0 0.700 0.690 0.700 0.690 0.710 1,233,000 862,910 0.6998 0.069 0.068 0.069 0.068 0.070 12,485,010 0.0691 0.00%
1999-02-24 0 0.700 0.700 0.710 0.690 0.720 403,000 286,100 0.7099 0.069 0.069 0.070 0.068 0.071 4,080,664 0.0701 1.45%
1999-02-23 0 0.690 0.680 0.700 0.680 0.690 230,000 156,900 0.6822 0.068 0.067 0.069 0.067 0.068 2,328,915 0.0674 0.00%
1999-02-22 0 0.690 0.680 0.700 - - 0 0 - 0.068 0.067 0.069 - - 0 - 0.00%
1999-02-19 0 0.690 0.680 0.700 0.680 0.690 305,000 210,400 0.6898 0.068 0.067 0.069 0.067 0.068 3,088,344 0.0681 0.00%
1999-02-15 0 0.690 0.680 0.710 0.680 0.700 152,000 105,060 0.6912 0.068 0.067 0.070 0.067 0.069 1,539,109 0.0683 0.00%
1999-02-12 0 0.690 0.680 0.690 0.680 0.690 435,000 299,750 0.6891 0.068 0.067 0.068 0.067 0.068 4,404,687 0.0681 0.00%
1999-02-11 0 0.690 0.670 0.690 0.670 0.690 571,000 385,990 0.6760 0.068 0.066 0.068 0.066 0.068 5,781,785 0.0668 1.47%
1999-02-10 0 0.680 0.680 0.690 0.680 0.690 523,000 358,770 0.6860 0.067 0.067 0.068 0.067 0.068 5,295,750 0.0677 -2.86%
1999-02-09 0 0.700 0.690 0.700 0.690 0.700 57,000 39,630 0.6953 0.069 0.068 0.069 0.068 0.069 577,166 0.0687 1.45%
1999-02-08 0 0.690 0.680 0.690 0.690 0.690 288,000 198,720 0.6900 0.068 0.067 0.068 0.068 0.068 2,916,207 0.0681 0.00%
1999-02-05 0 0.690 0.680 0.700 0.680 0.700 1,024,000 702,900 0.6864 0.068 0.067 0.069 0.067 0.069 10,368,735 0.0678 -1.43%
1999-02-04 0 0.700 0.700 0.710 0.700 0.710 707,400 496,764 0.7022 0.069 0.069 0.070 0.069 0.070 7,162,933 0.0694 0.00%
1999-02-03 0 0.700 0.700 0.710 0.700 0.720 1,053,000 748,340 0.7107 0.069 0.069 0.070 0.069 0.071 10,662,381 0.0702 -1.41%
1999-02-02 0 0.710 0.700 0.720 0.710 0.730 4,910,000 3,508,400 0.7145 0.070 0.069 0.071 0.070 0.072 49,717,274 0.0706 -2.74%
1999-02-01 0 0.730 0.720 0.730 0.710 0.730 3,454,600 2,506,616 0.7256 0.072 0.071 0.072 0.070 0.072 34,980,304 0.0717 4.29%
1999-01-29 0 0.700 0.700 0.710 0.690 0.700 1,724,000 1,205,780 0.6994 0.069 0.069 0.070 0.068 0.069 17,456,737 0.0691 1.45%
1999-01-28 0 0.690 0.690 0.700 0.690 0.700 6,126,000 4,231,900 0.6908 0.068 0.068 0.069 0.068 0.069 62,030,147 0.0682 -1.43%
1999-01-27 0 0.700 0.690 0.700 0.700 0.700 815,000 570,900 0.7005 0.069 0.068 0.069 0.069 0.069 8,252,460 0.0692 0.00%
1999-01-26 0 0.700 0.690 0.700 0.690 0.730 1,680,200 1,187,434 0.7067 0.069 0.068 0.069 0.068 0.072 17,013,231 0.0698 1.45%
1999-01-25 0 0.690 0.690 0.700 0.670 0.690 470,000 320,600 0.6821 0.068 0.068 0.069 0.066 0.068 4,759,087 0.0674 1.47%
1999-01-22 0 0.680 0.670 0.680 0.670 0.690 3,570,000 2,427,700 0.6800 0.067 0.066 0.067 0.066 0.068 36,148,812 0.0672 -1.45%
1999-01-21 0 0.690 0.690 0.700 0.690 0.740 1,411,000 990,580 0.7020 0.068 0.068 0.069 0.068 0.073 14,287,388 0.0693 -4.17%
1999-01-20 0 0.720 0.710 0.720 0.700 0.740 4,968,000 3,573,350 0.7193 0.071 0.070 0.071 0.069 0.073 50,304,566 0.0710 2.86%
1999-01-19 0 0.700 0.690 0.710 0.690 0.710 560,000 392,290 0.7005 0.069 0.068 0.070 0.068 0.070 5,670,402 0.0692 0.00%
1999-01-18 0 0.700 0.690 0.700 0.700 0.710 245,000 172,000 0.7020 0.069 0.068 0.069 0.069 0.070 2,480,801 0.0693 0.00%
1999-01-15 0 0.700 0.710 0.720 0.700 0.730 7,930,000 5,630,600 0.7100 0.069 0.070 0.071 0.069 0.072 80,296,942 0.0701 0.00%
1999-01-14 0 0.700 0.690 0.710 0.670 0.700 420,000 291,700 0.6945 0.069 0.068 0.070 0.066 0.069 4,252,801 0.0686 0.00%
1999-01-13 0 0.700 0.690 0.730 0.700 0.740 1,020,000 723,900 0.7097 0.069 0.068 0.072 0.069 0.073 10,328,232 0.0701 -4.11%
1999-01-12 0 0.730 0.720 0.750 0.730 0.750 850,000 624,400 0.7346 0.072 0.071 0.074 0.072 0.074 8,606,860 0.0725 -2.67%
1999-01-11 0 0.750 0.740 0.760 0.740 0.750 123,000 91,750 0.7459 0.074 0.073 0.075 0.073 0.074 1,245,463 0.0737 1.35%
1999-01-08 0 0.740 0.740 0.750 0.730 0.760 896,000 669,460 0.7472 0.073 0.073 0.074 0.072 0.075 9,072,643 0.0738 -1.33%
1999-01-07 0 0.750 0.740 0.770 0.750 0.810 2,045,000 1,579,100 0.7722 0.074 0.073 0.076 0.074 0.080 20,707,093 0.0763 -5.06%
1999-01-06 0 0.790 0.780 0.790 0.770 0.800 2,138,000 1,668,530 0.7804 0.078 0.077 0.078 0.076 0.079 21,648,784 0.0771 8.22%
1999-01-05 0 0.730 0.730 0.750 0.720 0.750 645,000 474,800 0.7361 0.072 0.072 0.074 0.071 0.074 6,531,088 0.0727 0.00%
1999-01-04 0 0.730 0.720 0.750 0.710 0.730 360,000 260,400 0.7233 0.072 0.071 0.074 0.070 0.072 3,645,258 0.0714 -1.35%
1998-12-31 0 0.740 0.720 0.780 0.720 0.740 100,000 73,600 0.7360 0.073 0.071 0.077 0.071 0.073 1,012,572 0.0727 0.00%
1998-12-30 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.073 0.073 0.074 0.073 0.073 810,057 0.0731 0.00%
1998-12-29 0 0.740 0.730 0.750 0.720 0.750 340,000 252,400 0.7424 0.073 0.072 0.074 0.071 0.074 3,442,744 0.0733 0.00%
1998-12-28 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.073 0.073 0.074 0.073 0.073 1,012,572 0.0731 -1.33%
1998-12-24 0 0.750 0.730 0.760 0.710 0.760 412,000 301,980 0.7330 0.074 0.072 0.075 0.070 0.075 4,171,796 0.0724 2.74%
1998-12-23 0 0.730 0.730 0.770 0.730 0.770 356,000 263,580 0.7404 0.072 0.072 0.076 0.072 0.076 3,604,756 0.0731 -5.19%
1998-12-22 0 0.770 0.760 0.770 0.770 0.770 495,000 381,150 0.7700 0.076 0.075 0.076 0.076 0.076 5,012,230 0.0760 0.00%
1998-12-21 0 0.770 0.760 0.770 0.760 0.770 440,000 336,800 0.7655 0.076 0.075 0.076 0.075 0.076 4,455,316 0.0756 0.00%
1998-12-18 0 0.770 0.770 0.780 0.770 0.780 520,000 404,400 0.7777 0.076 0.076 0.077 0.076 0.077 5,265,373 0.0768 0.00%
1998-12-17 0 0.770 0.770 0.780 0.760 0.790 474,600 366,208 0.7716 0.076 0.076 0.077 0.075 0.078 4,805,666 0.0762 0.00%
1998-12-16 0 0.770 0.760 0.780 0.760 0.790 320,000 248,900 0.7778 0.076 0.075 0.077 0.075 0.078 3,240,230 0.0768 -1.28%
1998-12-15 0 0.780 0.780 0.790 0.770 0.780 99,000 76,540 0.7731 0.077 0.077 0.078 0.076 0.077 1,002,446 0.0764 -1.27%
1998-12-14 0 0.790 0.780 0.810 0.770 0.790 570,000 445,440 0.7815 0.078 0.077 0.080 0.076 0.078 5,771,659 0.0772 -1.25%
1998-12-11 0 0.800 0.790 0.800 0.790 0.810 1,490,000 1,192,900 0.8006 0.079 0.078 0.079 0.078 0.080 15,087,319 0.0791 0.00%
1998-12-10 0 0.800 0.800 0.820 0.790 0.820 2,830,000 2,265,000 0.8004 0.079 0.079 0.081 0.078 0.081 28,655,781 0.0790 1.27%
1998-12-09 0 0.790 0.780 0.790 0.780 0.790 166,000 129,980 0.7830 0.078 0.077 0.078 0.077 0.078 1,680,869 0.0773 1.28%
1998-12-08 0 0.780 0.780 0.790 0.780 0.780 180,000 140,400 0.7800 0.077 0.077 0.078 0.077 0.077 1,822,629 0.0770 0.00%
1998-12-07 0 0.780 0.780 0.790 0.780 0.800 782,000 614,160 0.7854 0.077 0.077 0.078 0.077 0.079 7,918,311 0.0776 1.30%
1998-12-04 0 0.770 0.770 0.790 0.770 0.790 470,000 365,900 0.7785 0.076 0.076 0.078 0.076 0.078 4,759,087 0.0769 1.32%
1998-12-03 0 0.760 0.760 0.780 0.750 0.780 202,000 154,560 0.7651 0.075 0.075 0.077 0.074 0.077 2,045,395 0.0756 -1.30%
1998-12-02 0 0.770 0.760 0.770 0.750 0.790 1,710,000 1,315,960 0.7696 0.076 0.075 0.076 0.074 0.078 17,314,977 0.0760 4.05%
1998-12-01 0 0.740 0.740 0.760 0.730 0.750 388,000 287,240 0.7403 0.073 0.073 0.075 0.072 0.074 3,928,778 0.0731 -3.90%
1998-11-30 0 0.770 0.770 0.800 0.760 0.800 1,183,000 922,470 0.7798 0.076 0.076 0.079 0.075 0.079 11,978,724 0.0770 -6.10%
1998-11-27 0 0.820 0.820 0.830 0.820 0.850 865,000 720,860 0.8334 0.081 0.081 0.082 0.081 0.084 8,758,746 0.0823 -1.20%
1998-11-26 0 0.830 0.830 0.840 0.830 0.860 980,000 823,040 0.8398 0.082 0.082 0.083 0.082 0.085 9,923,203 0.0829 -2.35%
1998-11-25 0 0.850 0.850 0.860 0.850 0.890 526,000 459,120 0.8729 0.084 0.084 0.085 0.084 0.088 5,326,128 0.0862 -4.49%
1998-11-24 0 0.890 0.890 0.900 0.870 0.890 2,959,000 2,616,110 0.8841 0.088 0.088 0.089 0.086 0.088 29,961,999 0.0873 2.30%
1998-11-23 0 0.870 0.860 0.880 0.860 0.910 1,381,000 1,208,260 0.8749 0.086 0.085 0.087 0.085 0.090 13,983,616 0.0864 3.57%
1998-11-20 0 0.840 0.840 0.850 0.830 0.890 3,418,200 2,954,716 0.8644 0.083 0.083 0.084 0.082 0.088 34,611,728 0.0854 -1.18%
1998-11-19 0 0.850 0.840 0.860 0.820 0.870 4,283,600 3,651,178 0.8524 0.084 0.083 0.085 0.081 0.086 43,374,524 0.0842 6.25%
1998-11-18 0 0.800 0.800 0.810 0.790 0.820 1,042,000 841,100 0.8072 0.079 0.079 0.080 0.078 0.081 10,550,998 0.0797 -1.23%
1998-11-17 0 0.810 0.800 0.830 0.770 0.830 1,040,000 849,660 0.8170 0.080 0.079 0.082 0.076 0.082 10,530,746 0.0807 6.58%
1998-11-16 0 0.760 0.760 0.780 0.760 0.760 260,000 198,600 0.7638 0.075 0.075 0.077 0.075 0.075 2,632,687 0.0754 -1.30%
1998-11-13 0 0.770 0.770 0.780 0.760 0.770 291,000 222,570 0.7648 0.076 0.076 0.077 0.075 0.076 2,946,584 0.0755 -1.28%
1998-11-12 0 0.780 0.770 0.780 0.770 0.780 460,000 355,720 0.7733 0.077 0.076 0.077 0.076 0.077 4,657,830 0.0764 0.00%
1998-11-11 0 0.780 0.770 0.790 0.750 0.790 256,000 198,520 0.7755 0.077 0.076 0.078 0.074 0.078 2,592,184 0.0766 4.00%
1998-11-10 0 0.750 0.740 0.770 0.750 0.760 210,000 158,000 0.7524 0.074 0.073 0.076 0.074 0.075 2,126,401 0.0743 1.35%
1998-11-09 0 0.740 0.740 0.750 0.730 0.760 470,000 349,700 0.7440 0.073 0.073 0.074 0.072 0.075 4,759,087 0.0735 -2.63%
1998-11-06 0 0.760 0.760 0.770 0.760 0.790 630,000 485,000 0.7698 0.075 0.075 0.076 0.075 0.078 6,379,202 0.0760 -1.30%
1998-11-05 0 0.770 0.760 0.770 0.770 0.830 1,400,000 1,106,200 0.7901 0.076 0.075 0.076 0.076 0.082 14,176,005 0.0780 -4.94%
1998-11-04 0 0.810 0.800 0.820 0.780 0.830 2,484,800 2,011,364 0.8095 0.080 0.079 0.081 0.077 0.082 25,160,383 0.0799 -2.41%
1998-11-03 0 0.830 0.820 0.830 0.730 0.830 4,790,800 3,794,294 0.7920 0.082 0.081 0.082 0.072 0.082 48,510,288 0.0782 15.28%
1998-11-02 0 0.720 0.720 0.730 0.720 0.740 1,310,000 957,100 0.7306 0.071 0.071 0.072 0.071 0.073 13,264,690 0.0722 1.41%
1998-10-30 0 0.710 0.710 0.720 0.700 0.740 1,160,000 841,400 0.7253 0.070 0.070 0.071 0.069 0.073 11,745,833 0.0716 1.43%
1998-10-29 0 0.700 0.700 0.710 0.690 0.710 2,170,000 1,533,100 0.7065 0.069 0.069 0.070 0.068 0.070 21,972,807 0.0698 1.45%
1998-10-27 0 0.690 0.680 0.690 0.680 0.690 735,400 506,380 0.6886 0.068 0.067 0.068 0.067 0.068 7,446,453 0.0680 1.47%
1998-10-26 0 0.680 0.680 0.700 0.670 0.700 266,000 184,320 0.6929 0.067 0.067 0.069 0.066 0.069 2,693,441 0.0684 -1.45%
1998-10-23 0 0.690 0.690 0.700 0.660 0.690 1,035,000 699,470 0.6758 0.068 0.068 0.069 0.065 0.068 10,480,118 0.0667 2.99%
1998-10-22 0 0.670 0.670 0.690 0.670 0.720 1,251,000 878,130 0.7019 0.066 0.066 0.068 0.066 0.071 12,667,273 0.0693 -5.63%
1998-10-21 0 0.720 0.720 0.730 0.710 0.760 4,724,000 3,486,500 0.7380 0.070 0.070 0.071 0.069 0.074 48,507,607 0.0719 1.41%
1998-10-20 0 0.710 0.710 0.730 0.710 0.730 4,304,000 3,098,420 0.7199 0.069 0.069 0.071 0.069 0.071 44,194,907 0.0701 0.00%
1998-10-19 0 0.710 0.710 0.720 0.670 0.710 3,248,000 2,247,440 0.6919 0.069 0.069 0.070 0.065 0.069 33,351,547 0.0674 5.97%
1998-10-16 0 0.670 0.670 0.680 0.660 0.700 2,024,000 1,358,450 0.6712 0.065 0.065 0.066 0.064 0.068 20,783,107 0.0654 0.00%
1998-10-15 0 0.670 0.660 0.680 0.630 0.680 2,114,000 1,373,020 0.6495 0.065 0.064 0.066 0.061 0.066 21,707,257 0.0633 6.35%
1998-10-14 0 0.630 0.610 0.620 0.610 0.630 1,102,000 685,600 0.6221 0.061 0.059 0.060 0.059 0.061 11,315,703 0.0606 1.61%
1998-10-13 0 0.620 0.610 0.630 0.610 0.630 508,000 315,160 0.6204 0.060 0.059 0.061 0.059 0.061 5,216,313 0.0604 0.00%
1998-10-12 0 0.620 0.620 0.640 0.620 0.630 1,166,400 731,228 0.6269 0.060 0.060 0.062 0.060 0.061 11,976,984 0.0611 0.00%
1998-10-09 0 0.620 0.620 0.640 0.600 0.640 1,763,000 1,119,950 0.6353 0.060 0.060 0.062 0.058 0.062 18,103,072 0.0619 0.00%
1998-10-08 0 0.620 0.610 0.630 0.620 0.630 375,000 233,250 0.6220 0.060 0.059 0.061 0.060 0.061 3,850,625 0.0606 0.00%
1998-10-07 0 0.620 0.600 0.620 0.620 0.630 150,000 93,200 0.6213 0.060 0.058 0.060 0.060 0.061 1,540,250 0.0605 -1.59%
1998-10-05 0 0.630 0.620 0.640 0.580 0.630 760,000 467,200 0.6147 0.061 0.060 0.062 0.056 0.061 7,803,933 0.0599 5.00%
1998-09-30 0 0.600 0.600 0.610 0.600 0.620 360,000 217,000 0.6028 0.058 0.058 0.059 0.058 0.060 3,696,600 0.0587 0.00%
1998-09-29 0 0.600 0.600 0.610 0.590 0.600 211,000 125,390 0.5943 0.058 0.058 0.059 0.057 0.058 2,166,618 0.0579 -1.64%
1998-09-28 0 0.610 0.600 0.620 0.610 0.650 1,790,600 1,127,842 0.6299 0.059 0.058 0.060 0.059 0.063 18,386,478 0.0613 -1.61%
1998-09-25 0 0.620 0.610 0.630 0.570 0.620 2,289,000 1,387,580 0.6062 0.060 0.059 0.061 0.056 0.060 23,504,215 0.0590 6.90%
1998-09-24 0 0.580 0.580 0.590 0.560 0.600 2,178,000 1,266,860 0.5817 0.056 0.056 0.057 0.055 0.058 22,364,430 0.0566 -1.69%
1998-09-23 0 0.590 0.580 0.590 0.580 0.640 4,876,600 2,928,310 0.6005 0.057 0.056 0.057 0.056 0.062 50,074,555 0.0585 -18.06%
1998-09-22 0 0.720 0.710 0.730 0.680 0.730 5,445,000 3,870,960 0.7109 0.070 0.069 0.071 0.066 0.071 55,911,076 0.0692 7.46%
1998-09-21 0 0.670 0.660 0.670 0.670 0.680 880,000 594,500 0.6756 0.065 0.064 0.065 0.065 0.066 9,036,133 0.0658 -1.47%
1998-09-18 0 0.680 0.670 0.690 0.660 0.690 1,089,000 741,930 0.6813 0.066 0.065 0.067 0.064 0.067 11,182,215 0.0663 0.00%
1998-09-17 0 0.680 0.680 0.690 0.670 0.700 970,000 667,280 0.6879 0.066 0.066 0.067 0.065 0.068 9,960,283 0.0670 -2.86%
1998-09-16 0 0.700 0.690 0.700 0.680 0.700 410,000 282,720 0.6896 0.068 0.067 0.068 0.066 0.068 4,210,017 0.0672 4.48%
1998-09-15 0 0.670 0.680 0.690 0.670 0.700 1,636,000 1,128,510 0.6898 0.065 0.066 0.067 0.065 0.068 16,798,994 0.0672 0.00%
1998-09-14 0 0.670 0.670 0.680 0.670 0.690 630,000 429,650 0.6820 0.065 0.065 0.066 0.065 0.067 6,469,050 0.0664 -1.47%
1998-09-11 0 0.680 0.670 0.680 0.670 0.690 1,195,000 811,050 0.6787 0.066 0.065 0.066 0.065 0.067 12,270,658 0.0661 -1.45%
1998-09-10 0 0.690 0.680 0.690 0.650 0.700 2,291,000 1,562,370 0.6820 0.067 0.066 0.067 0.063 0.068 23,524,752 0.0664 6.15%
1998-09-09 0 0.650 0.640 0.650 0.630 0.670 1,524,000 986,000 0.6470 0.063 0.062 0.063 0.061 0.065 15,648,940 0.0630 -1.52%
1998-09-08 0 0.660 0.660 0.680 0.660 0.710 2,132,000 1,471,930 0.6904 0.064 0.064 0.066 0.064 0.069 21,892,087 0.0672 -4.35%
1998-09-07 0 0.690 0.690 0.700 0.650 0.730 4,316,000 2,969,070 0.6879 0.067 0.067 0.068 0.063 0.071 44,318,127 0.0670 6.15%
1998-09-04 0 0.650 0.640 0.650 0.600 0.660 3,861,000 2,477,950 0.6418 0.063 0.062 0.063 0.058 0.064 39,646,035 0.0625 8.33%
1998-09-03 0 0.600 0.580 0.600 0.560 0.620 2,503,000 1,470,790 0.5876 0.058 0.056 0.058 0.055 0.060 25,701,639 0.0572 13.21%
1998-09-02 0 0.530 0.530 0.540 0.500 0.540 958,000 502,120 0.5241 0.052 0.052 0.053 0.049 0.053 9,837,063 0.0510 6.00%
1998-09-01 0 0.500 0.490 0.530 0.500 0.550 390,000 201,040 0.5155 0.049 0.048 0.052 0.049 0.054 4,004,650 0.0502 0.00%
1998-08-31 0 0.500 0.490 0.510 0.480 0.510 281,000 138,610 0.4933 0.049 0.048 0.050 0.047 0.050 2,885,402 0.0480 0.00%
1998-08-28 0 0.500 0.490 0.520 0.490 0.540 1,237,200 621,386 0.5023 0.049 0.048 0.051 0.048 0.053 12,703,982 0.0489 -7.41%
1998-08-27 0 0.540 0.530 0.550 0.520 0.560 570,000 304,240 0.5338 0.053 0.052 0.054 0.051 0.055 5,852,950 0.0520 0.00%
1998-08-26 0 0.540 0.530 0.540 0.510 0.550 2,118,000 1,126,150 0.5317 0.053 0.052 0.053 0.050 0.054 21,748,330 0.0518 5.88%
1998-08-25 0 0.510 0.520 0.550 0.500 0.570 1,120,000 577,000 0.5152 0.050 0.051 0.054 0.049 0.056 11,500,533 0.0502 -12.07%
1998-08-24 0 0.580 0.580 0.600 0.580 0.580 28,800 16,656 0.5783 0.056 0.056 0.058 0.056 0.056 295,728 0.0563 -1.69%
1998-08-21 0 0.590 0.590 0.600 0.590 0.610 892,000 531,560 0.5959 0.057 0.057 0.058 0.057 0.059 9,159,353 0.0580 -3.28%
1998-08-20 0 0.610 0.600 0.620 0.610 0.640 596,000 368,740 0.6187 0.059 0.058 0.060 0.059 0.062 6,119,927 0.0603 -1.61%
1998-08-19 0 0.620 0.610 0.630 0.620 0.620 724,000 448,880 0.6200 0.060 0.059 0.061 0.060 0.060 7,434,273 0.0604 3.33%
1998-08-18 0 0.600 0.600 0.630 0.600 0.630 232,000 140,700 0.6065 0.058 0.058 0.061 0.058 0.061 2,382,253 0.0591 -1.64%
1998-08-14 0 0.610 0.590 0.610 0.580 0.610 212,000 125,160 0.5904 0.059 0.057 0.059 0.056 0.059 2,176,887 0.0575 8.93%
1998-08-13 0 0.560 0.560 0.590 0.550 0.570 188,000 105,700 0.5622 0.055 0.055 0.057 0.054 0.056 1,930,447 0.0548 -5.08%
1998-08-12 0 0.590 0.590 0.600 0.590 0.620 360,000 217,200 0.6033 0.057 0.057 0.058 0.057 0.060 3,696,600 0.0588 -1.67%
1998-08-11 0 0.600 0.590 0.620 0.600 0.620 604,000 366,000 0.6060 0.058 0.057 0.060 0.058 0.060 6,202,073 0.0590 -4.76%
1998-08-10 0 0.630 0.620 0.630 0.620 0.630 113,200 70,796 0.6254 0.061 0.060 0.061 0.060 0.061 1,162,375 0.0609 5.00%
1998-08-07 0 0.600 0.590 0.650 0.600 0.650 718,000 444,440 0.6190 0.058 0.057 0.063 0.058 0.063 7,372,663 0.0603 -6.25%
1998-08-06 0 0.640 0.640 0.650 0.620 0.650 798,000 503,220 0.6306 0.062 0.062 0.063 0.060 0.063 8,194,130 0.0614 -1.54%
1998-08-05 0 0.650 0.650 0.670 0.640 0.650 138,000 89,200 0.6464 0.063 0.063 0.065 0.062 0.063 1,417,030 0.0629 1.56%
1998-08-04 0 0.640 0.630 0.660 0.620 0.650 500,000 315,760 0.6315 0.062 0.061 0.064 0.060 0.063 5,134,167 0.0615 1.59%
1998-08-03 0 0.630 0.630 0.660 0.620 0.640 370,000 233,800 0.6319 0.061 0.061 0.064 0.060 0.062 3,799,283 0.0615 0.00%
1998-07-31 0 0.630 0.630 0.670 0.630 0.660 286,000 185,080 0.6471 0.061 0.061 0.065 0.061 0.064 2,936,743 0.0630 -4.55%
1998-07-30 0 0.660 0.650 0.670 0.650 0.660 220,000 144,500 0.6568 0.064 0.063 0.065 0.063 0.064 2,259,033 0.0640 0.00%
1998-07-29 0 0.660 0.660 0.680 0.660 0.680 343,000 228,540 0.6663 0.064 0.064 0.066 0.064 0.066 3,522,038 0.0649 -7.04%
1998-07-28 0 0.710 0.640 0.720 0.640 0.710 352,000 229,820 0.6529 0.069 0.062 0.070 0.062 0.069 3,614,453 0.0636 9.23%
1998-07-27 0 0.650 0.650 0.670 0.650 0.660 335,000 218,750 0.6530 0.063 0.063 0.065 0.063 0.064 3,439,892 0.0636 -2.99%
1998-07-24 0 0.670 0.660 0.710 0.670 0.680 405,000 273,900 0.6763 0.065 0.064 0.069 0.065 0.066 4,158,675 0.0659 0.00%
1998-07-23 0 0.670 0.650 0.680 0.660 0.680 680,400 457,148 0.6719 0.065 0.063 0.066 0.064 0.066 6,986,574 0.0654 -4.29%
1998-07-22 0 0.700 0.690 0.700 0.700 0.710 610,000 429,700 0.7044 0.068 0.067 0.068 0.068 0.069 6,263,683 0.0686 -5.41%
1998-07-21 0 0.740 0.720 0.740 0.750 0.750 220,000 165,000 0.7500 0.072 0.070 0.072 0.073 0.073 2,259,033 0.0730 4.23%
1998-07-20 0 0.710 0.710 0.740 0.710 0.710 100,000 71,000 0.7100 0.069 0.069 0.072 0.069 0.069 1,026,833 0.0691 -4.05%
1998-07-17 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 0.072 0.070 0.072 0.072 0.072 2,053,667 0.0721 -1.33%
1998-07-16 0 0.750 0.740 0.750 0.710 0.750 208,000 153,580 0.7384 0.073 0.072 0.073 0.069 0.073 2,135,813 0.0719 1.35%
1998-07-15 0 0.740 0.730 0.750 0.720 0.780 420,000 315,990 0.7524 0.072 0.071 0.073 0.070 0.076 4,312,700 0.0733 -1.33%
1998-07-14 0 0.750 0.740 0.750 0.720 0.790 816,000 620,030 0.7598 0.073 0.072 0.073 0.070 0.077 8,378,960 0.0740 1.35%
1998-07-13 0 0.740 0.730 0.750 0.700 0.760 1,681,000 1,208,500 0.7189 0.072 0.071 0.073 0.068 0.074 17,261,069 0.0700 5.71%
1998-07-10 0 0.700 0.680 0.710 0.670 0.780 830,000 609,740 0.7346 0.068 0.066 0.069 0.065 0.076 8,522,717 0.0715 4.48%
1998-07-09 0 0.670 0.650 0.680 0.640 0.680 437,200 290,696 0.6649 0.065 0.063 0.066 0.062 0.066 4,489,315 0.0648 1.52%
1998-07-08 0 0.660 0.650 0.660 0.660 0.660 90,000 59,400 0.6600 0.064 0.063 0.064 0.064 0.064 924,150 0.0643 0.00%
1998-07-07 0 0.660 0.620 0.680 - - 0 0 - 0.064 0.060 0.066 - - 0 - 0.00%
1998-07-06 0 0.660 0.660 0.670 0.620 0.650 330,000 208,800 0.6327 0.064 0.064 0.065 0.060 0.063 3,388,550 0.0616 0.00%
1998-07-03 0 0.660 0.640 0.700 0.640 0.660 21,000 13,840 0.6590 0.064 0.062 0.068 0.062 0.064 215,635 0.0642 0.00%
1998-07-02 0 0.660 0.660 0.680 0.660 0.670 492,600 328,592 0.6671 0.064 0.064 0.066 0.064 0.065 5,058,181 0.0650 0.00%
1998-06-30 0 0.660 0.650 0.670 0.660 0.670 293,000 194,680 0.6644 0.064 0.063 0.065 0.064 0.065 3,008,622 0.0647 0.00%
1998-06-29 0 0.660 0.650 0.660 0.660 0.690 481,000 325,430 0.6766 0.064 0.063 0.064 0.064 0.067 4,939,068 0.0659 -2.94%
1998-06-26 0 0.680 0.670 0.680 0.670 0.680 276,000 186,080 0.6742 0.066 0.065 0.066 0.065 0.066 2,834,060 0.0657 -2.86%
1998-06-25 0 0.700 0.690 0.710 0.660 0.710 1,218,000 844,480 0.6933 0.068 0.067 0.069 0.064 0.069 12,506,830 0.0675 4.48%
1998-06-24 0 0.670 0.660 0.690 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
1998-06-23 0 0.670 0.670 0.710 0.660 0.710 143,000 97,080 0.6789 0.065 0.065 0.069 0.064 0.069 1,468,372 0.0661 -2.90%
1998-06-22 0 0.690 0.690 0.700 0.690 0.710 370,000 258,200 0.6978 0.067 0.067 0.068 0.067 0.069 3,799,283 0.0680 -4.17%
1998-06-19 0 0.720 0.710 0.740 0.690 0.720 291,400 203,998 0.7001 0.070 0.069 0.072 0.067 0.070 2,992,192 0.0682 0.00%
1998-06-18 0 0.720 0.690 0.720 0.670 0.750 4,694,000 3,309,540 0.7051 0.070 0.067 0.070 0.065 0.073 48,199,557 0.0687 9.09%
1998-06-17 0 0.660 0.640 0.650 0.630 0.660 294,000 187,700 0.6384 0.064 0.062 0.063 0.061 0.064 3,018,890 0.0622 10.00%
1998-06-16 0 0.600 0.600 0.620 0.600 0.620 924,000 564,050 0.6104 0.058 0.058 0.060 0.058 0.060 9,487,940 0.0594 -1.64%
1998-06-15 0 0.610 0.610 0.640 0.600 0.630 963,200 592,042 0.6147 0.059 0.059 0.062 0.058 0.061 9,890,459 0.0599 -8.96%
1998-06-12 0 0.670 0.650 0.700 0.670 0.690 260,000 177,100 0.6812 0.065 0.063 0.068 0.065 0.067 2,669,767 0.0663 1.52%
1998-06-11 0 0.660 0.660 0.680 0.640 0.660 1,282,200 833,394 0.6500 0.064 0.064 0.066 0.062 0.064 13,166,057 0.0633 1.54%
1998-06-10 0 0.650 0.630 0.650 0.620 0.670 1,270,000 824,800 0.6494 0.063 0.061 0.063 0.060 0.065 13,040,783 0.0632 -9.72%
1998-06-09 0 0.720 0.700 0.710 0.710 0.740 286,000 207,140 0.7243 0.070 0.068 0.069 0.069 0.072 2,936,743 0.0705 -8.86%
1998-06-08 0 0.790 0.770 0.790 0.790 0.820 840,000 673,900 0.8023 0.077 0.075 0.077 0.077 0.080 8,625,400 0.0781 -5.95%
1998-06-05 0 0.840 0.830 0.840 0.830 0.850 408,200 340,706 0.8347 0.082 0.081 0.082 0.081 0.083 4,191,534 0.0813 2.44%
1998-06-04 0 0.820 0.820 0.830 0.820 0.830 261,000 215,520 0.8257 0.080 0.080 0.081 0.080 0.081 2,680,035 0.0804 -1.20%
1998-06-03 0 0.830 0.860 0.870 0.830 0.860 597,400 504,462 0.8444 0.081 0.084 0.085 0.081 0.084 6,134,302 0.0822 -4.60%
1998-06-02 0 0.870 0.870 0.880 0.840 0.900 149,800 128,866 0.8603 0.085 0.085 0.086 0.082 0.088 1,538,196 0.0838 2.35%
1998-06-01 0 0.850 0.850 0.890 0.840 0.920 795,000 689,300 0.8670 0.083 0.083 0.087 0.082 0.090 8,163,325 0.0844 -6.59%
1998-05-29 0 0.910 0.900 0.920 0.870 0.940 1,595,000 1,435,840 0.9002 0.089 0.088 0.090 0.085 0.092 16,377,992 0.0877 4.60%
1998-05-28 0 0.870 0.850 0.870 0.820 0.900 1,306,000 1,129,800 0.8651 0.085 0.083 0.085 0.080 0.088 13,410,443 0.0842 -3.33%
1998-05-27 0 0.900 0.890 0.910 0.900 0.940 984,000 902,500 0.9172 0.088 0.087 0.089 0.088 0.092 10,104,040 0.0893 -9.09%
1998-05-26 0 0.990 0.980 0.990 0.990 1.010 424,000 422,560 0.9966 0.096 0.095 0.096 0.096 0.098 4,353,773 0.0971 -1.98%
1998-05-25 0 1.030 1.030 1.060 1.020 1.040 174,000 180,320 1.0363 0.098 0.098 0.101 0.097 0.099 1,822,070 0.0990 0.00%
1998-05-22 0 1.030 1.030 1.040 1.030 1.060 600,000 630,200 1.0503 0.098 0.098 0.099 0.098 0.101 6,283,000 0.1003 -2.83%
1998-05-21 0 1.060 1.050 1.060 1.050 1.060 219,000 231,300 1.0562 0.101 0.100 0.101 0.100 0.101 2,293,295 0.1009 0.00%
1998-05-20 0 1.060 1.040 1.060 1.030 1.060 330,600 345,500 1.0451 0.101 0.099 0.101 0.098 0.101 3,461,933 0.0998 0.95%
1998-05-19 0 1.050 1.040 1.060 1.030 1.050 507,800 527,710 1.0392 0.100 0.099 0.101 0.098 0.100 5,317,512 0.0992 0.96%
1998-05-18 0 1.040 1.040 1.050 1.030 1.060 579,000 599,770 1.0359 0.099 0.099 0.100 0.098 0.101 6,063,095 0.0989 0.00%
1998-05-15 0 1.040 1.040 1.050 1.030 1.050 515,000 534,850 1.0385 0.099 0.099 0.100 0.098 0.100 5,392,908 0.0992 -0.95%
1998-05-14 0 1.050 1.040 1.060 1.020 1.070 1,640,000 1,721,860 1.0499 0.100 0.099 0.101 0.097 0.102 17,173,534 0.1003 2.94%
1998-05-13 0 1.020 1.010 1.020 1.020 1.070 1,383,000 1,438,640 1.0402 0.097 0.096 0.097 0.097 0.102 14,482,315 0.0993 0.00%
1998-05-12 0 1.020 1.010 1.030 1.010 1.030 870,000 888,100 1.0208 0.097 0.096 0.098 0.096 0.098 9,110,350 0.0975 -1.92%
1998-05-11 0 1.040 1.020 1.050 1.010 1.060 647,000 668,380 1.0330 0.099 0.097 0.100 0.096 0.101 6,775,168 0.0987 -2.80%
1998-05-08 0 1.070 1.050 1.070 1.000 1.070 744,000 771,120 1.0365 0.102 0.100 0.102 0.095 0.102 7,790,920 0.0990 1.90%
1998-05-07 0 1.050 1.050 1.070 1.050 1.100 1,628,000 1,727,890 1.0614 0.100 0.100 0.102 0.100 0.105 17,047,874 0.1014 -5.41%
1998-05-06 0 1.110 1.100 1.110 1.070 1.120 273,000 298,500 1.0934 0.106 0.105 0.106 0.102 0.107 2,858,765 0.1044 1.83%
1998-05-05 0 1.090 1.090 1.120 1.080 1.150 814,000 902,280 1.1085 0.104 0.104 0.107 0.103 0.110 8,523,937 0.1059 -6.03%
1998-05-04 0 1.160 1.150 1.160 1.150 1.200 337,000 391,420 1.1615 0.111 0.110 0.111 0.110 0.115 3,528,952 0.1109 -2.52%
1998-05-01 0 1.190 1.190 1.200 1.130 1.250 3,644,000 4,381,170 1.2023 0.114 0.114 0.115 0.108 0.119 38,158,754 0.1148 5.31%
1998-04-30 0 1.130 1.110 1.130 1.090 1.130 2,294,000 2,533,330 1.1043 0.108 0.106 0.108 0.104 0.108 24,022,004 0.1055 0.89%
1998-04-29 0 1.120 1.110 1.120 1.100 1.140 2,733,000 3,037,520 1.1114 0.107 0.106 0.107 0.105 0.109 28,619,065 0.1061 -3.45%
1998-04-28 0 1.160 1.150 1.170 1.110 1.210 4,931,000 5,723,010 1.1606 0.111 0.110 0.112 0.106 0.116 51,635,789 0.1108 -7.20%
1998-04-27 0 1.250 1.240 1.250 1.230 1.280 966,800 1,206,180 1.2476 0.119 0.118 0.119 0.117 0.122 10,124,007 0.1191 -2.34%
1998-04-24 0 1.280 1.280 1.290 1.240 1.300 726,600 912,812 1.2563 0.122 0.122 0.123 0.118 0.124 7,608,713 0.1200 3.23%
1998-04-23 0 1.240 1.240 1.250 1.220 1.260 867,000 1,080,820 1.2466 0.118 0.118 0.119 0.117 0.120 9,078,935 0.1190 -1.59%
1998-04-22 0 1.260 1.260 1.280 1.260 1.280 930,000 1,180,200 1.2690 0.120 0.120 0.122 0.120 0.122 9,738,650 0.1212 -1.56%
1998-04-21 0 1.280 1.270 1.280 1.270 1.290 1,868,000 2,385,170 1.2769 0.122 0.121 0.122 0.121 0.123 19,561,074 0.1219 0.79%
1998-04-20 0 1.270 1.270 1.280 1.270 1.320 2,324,000 3,002,040 1.2918 0.121 0.121 0.122 0.121 0.126 24,336,154 0.1234 -3.05%
1998-04-17 0 1.310 1.300 1.320 1.290 1.320 1,874,000 2,437,990 1.3010 0.125 0.124 0.126 0.123 0.126 19,623,904 0.1242 -0.76%
1998-04-16 0 1.320 1.320 1.330 1.300 1.360 2,465,400 3,276,692 1.3291 0.126 0.126 0.127 0.124 0.130 25,816,847 0.1269 -2.22%
1998-04-15 0 1.350 1.350 1.360 1.340 1.360 1,170,000 1,579,910 1.3504 0.129 0.129 0.130 0.128 0.130 12,251,850 0.1290 -0.74%
1998-04-14 0 1.360 1.350 1.370 1.350 1.360 2,223,000 3,010,790 1.3544 0.130 0.129 0.131 0.129 0.130 23,278,515 0.1293 0.00%
1998-04-09 0 1.360 1.350 1.360 1.300 1.360 2,170,400 2,887,778 1.3305 0.130 0.129 0.130 0.124 0.130 22,727,706 0.1271 3.03%
1998-04-08 0 1.320 1.310 1.330 1.310 1.350 1,428,000 1,895,830 1.3276 0.126 0.125 0.127 0.125 0.129 14,953,540 0.1268 0.00%
1998-04-07 0 1.320 1.320 1.340 1.320 1.380 4,253,000 5,773,090 1.3574 0.126 0.126 0.128 0.126 0.132 44,535,999 0.1296 -1.49%
1998-04-03 0 1.340 1.330 1.350 1.260 1.340 4,444,000 5,778,880 1.3004 0.128 0.127 0.129 0.120 0.128 46,536,087 0.1242 6.35%
1998-04-02 0 1.260 1.260 1.270 1.240 1.300 2,991,000 3,760,100 1.2571 0.120 0.120 0.121 0.118 0.124 31,320,755 0.1201 -1.56%
1998-04-01 0 1.280 1.280 1.290 1.280 1.320 3,654,000 4,760,730 1.3029 0.122 0.122 0.123 0.122 0.126 38,263,470 0.1244 -1.54%
1998-03-31 0 1.300 1.300 1.310 1.290 1.370 6,242,000 8,345,740 1.3370 0.124 0.124 0.125 0.123 0.131 65,364,144 0.1277 -3.70%
1998-03-30 0 1.350 1.340 1.360 1.340 1.420 5,622,000 7,766,160 1.3814 0.129 0.128 0.130 0.128 0.136 58,871,711 0.1319 -3.57%
1998-03-27 0 1.400 1.390 1.400 1.390 1.470 21,173,000 30,486,100 1.4399 0.134 0.133 0.134 0.133 0.140 221,716,601 0.1375 0.00%
1998-03-26 0 1.400 1.390 1.400 1.290 1.450 20,212,800 27,786,720 1.3747 0.134 0.133 0.134 0.123 0.138 211,661,707 0.1313 8.53%
1998-03-25 0 1.290 1.280 1.290 1.270 1.340 15,401,200 20,044,112 1.3015 0.123 0.122 0.123 0.121 0.128 161,276,235 0.1243 2.38%
1998-03-24 0 1.260 1.260 1.270 1.210 1.290 1,371,000 1,726,650 1.2594 0.120 0.120 0.121 0.116 0.123 14,356,655 0.1203 3.28%
1998-03-23 0 1.220 1.220 1.230 1.190 1.220 613,000 741,240 1.2092 0.117 0.117 0.117 0.114 0.117 6,419,132 0.1155 0.83%
1998-03-20 0 1.210 1.210 1.230 1.200 1.230 1,310,000 1,592,310 1.2155 0.116 0.116 0.117 0.115 0.117 13,717,884 0.1161 -1.63%
1998-03-19 0 1.230 1.220 1.240 1.200 1.230 470,000 573,100 1.2194 0.117 0.117 0.118 0.115 0.117 4,921,683 0.1164 2.50%
1998-03-18 0 1.200 1.200 1.210 1.200 1.210 1,050,000 1,261,000 1.2010 0.115 0.115 0.116 0.115 0.116 10,995,250 0.1147 -1.64%
1998-03-17 0 1.220 1.200 1.230 1.200 1.220 1,455,000 1,757,480 1.2079 0.117 0.115 0.117 0.115 0.117 15,236,275 0.1153 0.00%
1998-03-16 0 1.220 1.210 1.230 1.220 1.240 330,000 405,900 1.2300 0.117 0.116 0.117 0.117 0.118 3,455,650 0.1175 -0.81%
1998-03-13 0 1.230 1.220 1.240 1.220 1.230 743,000 908,670 1.2230 0.117 0.117 0.118 0.117 0.117 7,780,448 0.1168 1.65%
1998-03-12 0 1.210 1.190 1.210 1.190 1.250 1,372,000 1,663,550 1.2125 0.116 0.114 0.116 0.114 0.119 14,367,127 0.1158 -2.42%
1998-03-11 0 1.240 1.240 1.260 1.230 1.270 1,014,400 1,270,596 1.2526 0.118 0.118 0.120 0.117 0.121 10,622,459 0.1196 0.00%
1998-03-10 0 1.240 1.240 1.260 1.230 1.290 1,058,000 1,348,560 1.2746 0.118 0.118 0.120 0.117 0.123 11,079,023 0.1217 -3.12%
1998-03-09 0 1.280 1.280 1.290 1.230 1.280 2,244,801 2,829,175 1.2603 0.122 0.122 0.123 0.117 0.122 23,506,808 0.1204 0.79%
1998-03-06 0 1.270 1.260 1.270 1.200 1.290 3,633,000 4,556,530 1.2542 0.121 0.120 0.121 0.115 0.123 38,043,565 0.1198 3.25%
1998-03-05 0 1.230 1.230 1.240 1.220 1.340 9,184,000 11,858,860 1.2913 0.117 0.117 0.118 0.117 0.128 96,171,788 0.1233 -8.89%
1998-03-04 0 1.350 1.340 1.350 1.180 1.360 20,587,800 26,581,060 1.2911 0.129 0.128 0.129 0.113 0.130 215,588,582 0.1233 15.38%
1998-03-03 0 1.170 1.160 1.170 1.140 1.170 1,245,000 1,438,970 1.1558 0.112 0.111 0.112 0.109 0.112 13,037,225 0.1104 0.86%
1998-03-02 0 1.160 1.150 1.160 1.130 1.170 2,425,000 2,811,000 1.1592 0.111 0.110 0.111 0.108 0.112 25,393,792 0.1107 2.65%
1998-02-27 0 1.130 1.120 1.150 1.130 1.170 2,019,000 2,314,900 1.1466 0.108 0.107 0.110 0.108 0.112 21,142,295 0.1095 -1.74%
1998-02-26 0 1.150 1.150 1.160 1.150 1.180 1,740,000 2,024,320 1.1634 0.110 0.110 0.111 0.110 0.113 18,220,700 0.1111 0.00%
1998-02-25 0 1.150 1.140 1.150 1.140 1.180 1,882,000 2,175,760 1.1561 0.110 0.109 0.110 0.109 0.113 19,707,677 0.1104 3.60%
1998-02-24 0 1.110 1.110 1.140 1.090 1.170 6,646,000 7,421,200 1.1166 0.106 0.106 0.109 0.104 0.112 69,594,698 0.1066 -1.77%
1998-02-23 0 1.130 1.120 1.140 1.120 1.150 957,000 1,091,530 1.1406 0.108 0.107 0.109 0.107 0.110 10,021,385 0.1089 0.00%
1998-02-20 0 1.130 1.120 1.130 1.100 1.160 2,696,600 3,071,042 1.1389 0.108 0.107 0.108 0.105 0.111 28,237,897 0.1088 0.00%
1998-02-19 0 1.130 1.130 1.140 1.130 1.210 4,609,400 5,311,132 1.1522 0.108 0.108 0.109 0.108 0.116 48,268,101 0.1100 -5.04%
1998-02-18 0 1.190 1.180 1.190 1.180 1.270 5,000,000 6,065,480 1.2131 0.114 0.113 0.114 0.113 0.121 52,358,334 0.1158 2.59%
1998-02-17 0 1.160 1.160 1.170 1.160 1.230 3,640,000 4,339,210 1.1921 0.111 0.111 0.112 0.111 0.117 38,116,867 0.1138 1.75%
1998-02-16 0 1.140 1.130 1.140 1.030 1.140 1,365,200 1,502,366 1.1005 0.109 0.108 0.109 0.098 0.109 14,295,920 0.1051 3.64%
1998-02-13 0 1.100 1.080 1.100 1.000 1.120 2,297,000 2,447,940 1.0657 0.105 0.103 0.105 0.095 0.107 24,053,419 0.1018 -5.17%
1998-02-12 0 1.160 1.140 1.160 1.110 1.210 1,648,000 1,916,670 1.1630 0.111 0.109 0.111 0.106 0.116 17,257,307 0.1111 -4.92%
1998-02-11 0 1.220 1.200 1.220 1.200 1.340 3,013,800 3,757,832 1.2469 0.117 0.115 0.117 0.115 0.128 31,559,509 0.1191 -6.15%
1998-02-10 0 1.300 1.300 1.310 1.200 1.350 3,873,000 4,902,960 1.2659 0.124 0.124 0.125 0.115 0.129 40,556,766 0.1209 -0.76%
1998-02-09 0 1.310 1.300 1.310 1.180 1.340 5,706,600 7,241,186 1.2689 0.125 0.124 0.125 0.113 0.128 59,757,614 0.1212 11.97%
1998-02-06 0 1.170 1.170 1.180 1.120 1.200 3,775,000 4,429,130 1.1733 0.112 0.112 0.113 0.107 0.115 39,530,542 0.1120 4.46%
1998-02-05 0 1.120 1.120 1.140 0.970 1.150 2,666,000 2,951,010 1.1069 0.107 0.107 0.109 0.093 0.110 27,917,464 0.1057 15.46%
1998-02-04 0 0.970 0.970 0.990 0.900 1.010 2,891,400 2,759,950 0.9545 0.093 0.093 0.095 0.086 0.096 30,277,777 0.0912 11.49%
1998-02-03 0 0.870 0.860 0.880 0.770 0.930 1,645,600 1,411,828 0.8579 0.083 0.082 0.084 0.074 0.089 17,232,175 0.0819 12.99%
1998-02-02 0 0.770 0.770 0.800 0.710 0.820 1,721,000 1,331,230 0.7735 0.074 0.074 0.076 0.068 0.078 18,021,739 0.0739 10.00%
1998-01-27 0 0.700 0.700 0.720 0.610 0.720 11,258,000 5,885,420 0.5228 0.067 0.067 0.069 0.058 0.069 117,890,025 0.0499 12.90%
1998-01-26 0 0.620 0.610 0.630 0.600 0.620 1,194,000 729,890 0.6113 0.059 0.058 0.060 0.057 0.059 12,503,170 0.0584 5.08%
1998-01-23 0 0.590 0.590 0.600 0.560 0.600 2,210,000 1,295,980 0.5864 0.056 0.056 0.057 0.053 0.057 23,142,384 0.0560 -1.67%
1998-01-22 0 0.600 0.590 0.600 0.580 0.610 1,502,000 895,540 0.5962 0.057 0.056 0.057 0.055 0.058 15,728,444 0.0569 0.00%
1998-01-21 0 0.600 0.600 0.610 0.590 0.620 1,800,000 1,080,700 0.6004 0.057 0.057 0.058 0.056 0.059 18,849,000 0.0573 -1.64%
1998-01-20 0 0.610 0.600 0.620 0.570 0.630 4,252,800 2,553,142 0.6003 0.058 0.057 0.059 0.054 0.060 44,533,905 0.0573 5.17%
1998-01-19 0 0.580 0.570 0.590 0.530 0.600 5,661,200 3,225,380 0.5697 0.055 0.054 0.056 0.051 0.057 59,282,200 0.0544 11.54%
1998-01-16 0 0.520 0.510 0.520 0.440 0.530 5,927,800 2,742,349 0.4626 0.050 0.049 0.050 0.042 0.051 62,073,946 0.0442 13.04%
1998-01-15 0 0.460 0.450 0.460 0.450 0.480 16,705,200 7,515,914 0.4499 0.044 0.043 0.044 0.043 0.046 174,931,288 0.0430 -8.00%
1998-01-14 0 0.500 0.485 0.500 0.480 0.570 7,874,400 4,046,549 0.5139 0.048 0.046 0.048 0.046 0.054 82,458,093 0.0491 -9.09%
1998-01-13 0 0.550 0.530 0.560 0.420 0.700 17,087,200 9,729,744 0.5694 0.053 0.051 0.053 0.040 0.067 178,931,465 0.0544 -19.12%
1998-01-12 0 0.680 0.670 0.700 0.650 0.800 978,000 674,530 0.6897 0.065 0.064 0.067 0.062 0.076 10,241,290 0.0659 -21.84%
1998-01-09 0 0.870 0.830 0.870 0.820 0.890 1,347,000 1,171,560 0.8698 0.083 0.079 0.083 0.078 0.085 14,105,335 0.0831 -3.33%
1998-01-08 0 0.900 0.860 0.900 0.870 1.060 2,001,000 1,821,270 0.9102 0.086 0.082 0.086 0.083 0.101 20,953,805 0.0869 -14.29%
1998-01-07 0 1.050 1.050 1.190 1.010 1.280 2,178,200 2,434,376 1.1176 0.100 0.100 0.114 0.096 0.122 22,809,385 0.1067 -20.45%
1998-01-06 0 1.320 1.300 1.320 1.320 1.360 194,000 261,120 1.3460 0.126 0.124 0.126 0.126 0.130 2,031,503 0.1285 -2.94%
1998-01-05 0 1.360 1.360 1.400 1.360 1.360 106,000 144,160 1.3600 0.130 0.130 0.134 0.130 0.130 1,109,997 0.1299 -0.73%
1998-01-02 0 1.370 1.370 1.410 1.350 1.400 70,000 97,370 1.3910 0.131 0.131 0.135 0.129 0.134 733,017 0.1328 -2.14%
1997-12-31 0 1.400 1.350 1.410 1.350 1.400 440,000 595,200 1.3527 0.134 0.129 0.135 0.129 0.134 4,607,533 0.1292 2.19%
1997-12-30 0 1.370 1.370 1.380 1.360 1.450 663,000 917,660 1.3841 0.131 0.131 0.132 0.130 0.138 6,942,715 0.1322 -5.52%
1997-12-29 0 1.450 1.340 1.450 1.340 1.450 474,000 657,960 1.3881 0.138 0.128 0.138 0.128 0.138 4,963,570 0.1326 2.11%
1997-12-24 0 1.420 1.420 1.450 1.420 1.420 40,000 56,800 1.4200 0.136 0.136 0.138 0.136 0.136 418,867 0.1356 -2.07%
1997-12-23 0 1.450 1.380 1.450 1.320 1.450 195,600 260,856 1.3336 0.138 0.132 0.138 0.126 0.138 2,048,258 0.1274 5.07%
1997-12-22 0 1.380 1.320 1.400 1.380 1.420 162,000 226,400 1.3975 0.132 0.126 0.134 0.132 0.136 1,696,410 0.1335 -4.17%
1997-12-19 0 1.440 1.440 1.450 1.440 1.480 121,000 175,250 1.4483 0.138 0.138 0.138 0.138 0.141 1,267,072 0.1383 -4.00%
1997-12-18 0 1.500 1.460 1.500 1.490 1.540 3,815,000 5,687,300 1.4908 0.143 0.139 0.143 0.142 0.147 39,949,409 0.1424 -2.60%
1997-12-17 0 1.540 1.540 1.560 1.540 1.610 55,000 86,320 1.5695 0.147 0.147 0.149 0.147 0.154 575,942 0.1499 0.65%
1997-12-16 0 1.530 1.530 1.580 1.530 1.560 13,400 20,608 1.5379 0.146 0.146 0.151 0.146 0.149 140,320 0.1469 -0.65%
1997-12-15 0 1.540 1.530 1.550 1.530 1.550 49,000 75,350 1.5378 0.147 0.146 0.148 0.146 0.148 513,112 0.1468 0.00%
1997-12-12 0 1.540 1.540 1.580 1.500 1.550 159,000 241,400 1.5182 0.147 0.147 0.151 0.143 0.148 1,664,995 0.1450 1.99%
1997-12-11 0 1.510 1.510 1.580 1.460 1.500 100,000 148,100 1.4810 0.144 0.144 0.151 0.139 0.143 1,047,167 0.1414 -2.58%
1997-12-10 0 1.550 - 1.620 1.550 1.620 68,000 107,620 1.5826 0.148 - 0.155 0.148 0.155 712,073 0.1511 -4.32%
1997-12-09 0 1.620 1.600 1.620 1.580 1.630 463,600 748,124 1.6137 0.155 0.153 0.155 0.151 0.156 4,854,665 0.1541 0.62%
1997-12-08 0 1.610 1.630 1.640 1.580 1.650 740,000 1,200,420 1.6222 0.154 0.156 0.157 0.151 0.158 7,749,033 0.1549 1.90%
1997-12-05 0 1.580 1.570 1.580 1.550 1.580 605,200 946,124 1.5633 0.151 0.150 0.151 0.148 0.151 6,337,453 0.1493 1.28%
1997-12-04 0 1.560 1.540 1.560 1.530 1.580 250,000 383,800 1.5352 0.149 0.147 0.149 0.146 0.151 2,617,917 0.1466 0.00%
1997-12-03 0 1.560 1.560 1.570 1.520 1.570 306,400 468,354 1.5286 0.149 0.149 0.150 0.145 0.150 3,208,519 0.1460 1.96%
1997-12-02 0 1.530 1.530 1.550 1.450 1.530 484,000 729,780 1.5078 0.146 0.146 0.148 0.138 0.146 5,068,287 0.1440 1.32%
1997-12-01 0 1.510 1.500 1.510 1.490 1.540 279,000 420,890 1.5086 0.144 0.143 0.144 0.142 0.147 2,921,595 0.1441 -1.31%
1997-11-28 0 1.530 1.510 1.530 1.500 1.540 895,200 1,359,176 1.5183 0.146 0.144 0.146 0.143 0.147 9,374,236 0.1450 0.00%
1997-11-27 0 1.530 1.500 1.540 1.500 1.550 1,890,000 2,907,480 1.5383 0.146 0.143 0.147 0.143 0.148 19,791,450 0.1469 -1.29%
1997-11-26 0 1.550 1.540 1.550 1.540 1.570 14,825,600 22,695,864 1.5309 0.148 0.147 0.148 0.147 0.150 155,248,743 0.1462 1.31%
1997-11-25 0 1.530 1.520 1.550 1.520 1.560 291,400 448,310 1.5385 0.146 0.145 0.148 0.145 0.149 3,051,444 0.1469 -3.77%
1997-11-24 0 1.590 1.550 1.590 1.560 1.600 90,000 143,040 1.5893 0.152 0.148 0.152 0.149 0.153 942,450 0.1518 3.25%
1997-11-21 0 1.540 1.540 1.580 1.540 1.590 139,000 217,200 1.5626 0.147 0.147 0.151 0.147 0.152 1,455,562 0.1492 0.65%
1997-11-20 0 1.530 1.530 1.570 1.530 1.570 2,029,800 3,161,766 1.5577 0.146 0.146 0.150 0.146 0.150 21,255,389 0.1488 0.00%
1997-11-19 0 1.530 1.510 1.540 1.480 1.570 892,000 1,361,640 1.5265 0.146 0.144 0.147 0.141 0.150 9,340,727 0.1458 -1.29%
1997-11-18 0 1.550 1.530 1.550 1.530 1.590 923,000 1,443,580 1.5640 0.148 0.146 0.148 0.146 0.152 9,665,348 0.1494 -1.27%
1997-11-17 0 1.570 1.560 1.580 1.550 1.560 140,000 218,100 1.5579 0.150 0.149 0.151 0.148 0.149 1,466,033 0.1488 2.61%
1997-11-14 0 1.530 1.520 1.530 1.510 1.550 386,000 588,770 1.5253 0.146 0.145 0.146 0.144 0.148 4,042,063 0.1457 2.00%
1997-11-13 0 1.500 1.470 1.500 1.440 1.500 1,385,000 2,020,500 1.4588 0.143 0.140 0.143 0.138 0.143 14,503,259 0.1393 2.74%
1997-11-12 0 1.460 1.440 1.480 1.440 1.480 348,000 507,340 1.4579 0.139 0.138 0.141 0.138 0.141 3,644,140 0.1392 -1.35%
1997-11-11 0 1.480 1.470 1.490 1.480 1.520 712,000 1,062,910 1.4929 0.141 0.140 0.142 0.141 0.145 7,455,827 0.1426 0.00%
1997-11-10 0 1.480 1.480 1.500 1.480 1.520 538,000 803,700 1.4939 0.141 0.141 0.143 0.141 0.145 5,633,757 0.1427 -3.27%
1997-11-07 0 1.530 1.520 1.560 1.450 1.560 713,000 1,066,560 1.4959 0.146 0.145 0.149 0.138 0.149 7,466,298 0.1428 -3.77%
1997-11-06 0 1.590 1.580 1.600 1.590 1.650 2,972,000 4,761,680 1.6022 0.152 0.151 0.153 0.152 0.158 31,121,794 0.1530 -1.85%
1997-11-05 0 1.620 1.600 1.610 1.600 1.640 3,351,000 5,388,830 1.6081 0.155 0.153 0.154 0.153 0.157 35,090,555 0.1536 -0.61%
1997-11-04 0 1.630 1.600 1.650 1.630 1.760 3,314,000 5,664,580 1.7093 0.156 0.153 0.158 0.156 0.168 34,703,104 0.1632 -2.98%
1997-11-03 0 1.680 1.680 1.690 1.600 1.740 4,402,000 7,478,430 1.6989 0.160 0.160 0.161 0.153 0.166 46,096,277 0.1622 6.13%
1997-10-31 0 2.025 1.990 2.025 1.960 2.050 6,855,000 13,698,520 1.9983 0.151 0.149 0.151 0.146 0.153 91,826,364 0.1492 1.25%
1997-10-30 0 2.000 1.990 2.000 1.970 2.050 10,446,000 20,645,225 1.9764 0.149 0.149 0.149 0.147 0.153 139,929,715 0.1475 -1.23%
1997-10-29 0 2.025 1.980 2.025 1.950 2.050 3,146,000 6,347,995 2.0178 0.151 0.148 0.151 0.146 0.153 42,142,340 0.1506 9.46%
1997-10-28 0 1.850 1.850 1.900 1.800 2.200 2,572,000 4,816,510 1.8727 0.138 0.138 0.142 0.134 0.164 34,453,305 0.1398 -23.71%
1997-10-27 0 2.425 2.300 2.425 2.275 2.550 785,000 1,890,825 2.4087 0.181 0.172 0.181 0.170 0.190 10,515,492 0.1798 -8.49%
1997-10-24 0 2.650 2.600 2.650 2.450 2.800 1,688,790 4,329,286 2.5635 0.198 0.194 0.198 0.183 0.209 22,622,238 0.1914 -5.36%
1997-10-23 0 2.800 2.700 2.875 2.800 3.200 87,000 250,000 2.8736 0.209 0.202 0.215 0.209 0.239 1,165,411 0.2145 -14.50%
1997-10-22 0 3.275 - 3.275 3.275 3.350 212,000 701,450 3.3087 0.244 - 0.244 0.244 0.250 2,839,853 0.2470 -3.68%
1997-10-21 0 3.400 3.400 3.500 3.400 3.600 819,000 2,894,850 3.5346 0.254 0.254 0.261 0.254 0.269 10,970,940 0.2639 -5.56%
1997-10-20 0 3.600 3.600 3.775 3.550 3.800 451,000 1,640,850 3.6382 0.269 0.269 0.282 0.265 0.284 6,041,384 0.2716 -5.26%
1997-10-17 0 3.800 3.750 3.800 3.650 3.800 366,000 1,348,550 3.6846 0.284 0.280 0.284 0.272 0.284 4,902,764 0.2751 5.56%
1997-10-16 0 3.600 3.600 3.700 3.500 3.600 464,000 1,650,200 3.5565 0.269 0.269 0.276 0.261 0.269 6,215,526 0.2655 0.00%
1997-10-15 0 3.600 3.600 3.800 3.600 3.850 150,000 557,375 3.7158 0.269 0.269 0.284 0.269 0.287 2,009,330 0.2774 -7.69%
1997-10-14 0 3.900 3.850 3.900 3.850 4.000 342,000 1,328,650 3.8849 0.291 0.287 0.291 0.287 0.299 4,581,272 0.2900 0.00%
1997-10-13 0 3.900 3.850 4.000 3.900 4.075 735,000 2,927,675 3.9832 0.291 0.287 0.299 0.291 0.304 9,845,715 0.2974 -4.29%
1997-10-09 0 4.075 4.075 4.200 4.050 4.250 137,000 569,975 4.1604 0.304 0.304 0.314 0.302 0.317 1,835,188 0.3106 -3.55%
1997-10-08 0 4.225 4.200 4.225 4.200 4.300 265,000 1,120,625 4.2288 0.315 0.314 0.315 0.314 0.321 3,549,816 0.3157 -1.74%
1997-10-07 0 4.300 4.250 4.300 4.200 4.300 532,000 2,246,150 4.2221 0.321 0.317 0.321 0.314 0.321 7,126,422 0.3152 0.58%
1997-10-06 0 4.275 4.200 4.275 4.200 4.325 380,000 1,613,875 4.2470 0.319 0.314 0.319 0.314 0.323 5,090,302 0.3170 -1.72%
1997-10-03 0 4.350 4.325 4.350 4.275 4.400 337,000 1,462,350 4.3393 0.325 0.323 0.325 0.319 0.328 4,514,294 0.3239 1.16%
1997-09-30 0 4.300 4.275 4.300 4.275 4.400 414,000 1,785,500 4.3128 0.321 0.319 0.321 0.319 0.328 5,545,750 0.3220 0.00%
1997-09-29 0 4.300 4.300 4.400 4.300 4.475 395,000 1,732,500 4.3861 0.321 0.321 0.328 0.321 0.334 5,291,235 0.3274 -1.15%
1997-09-26 0 4.350 4.300 4.350 4.350 4.450 327,000 1,428,200 4.3676 0.325 0.321 0.325 0.325 0.332 4,380,339 0.3260 -2.25%
1997-09-25 0 4.450 4.400 4.475 4.375 4.575 2,535,000 11,293,425 4.4550 0.332 0.328 0.334 0.327 0.342 33,957,671 0.3326 1.14%
1997-09-24 0 4.400 4.375 4.400 4.350 4.475 417,000 1,830,150 4.3888 0.328 0.327 0.328 0.325 0.334 5,585,936 0.3276 0.57%
1997-09-23 0 4.375 4.350 4.400 4.375 4.575 1,390,000 6,163,825 4.4344 0.327 0.325 0.328 0.327 0.342 18,619,788 0.3310 0.57%
1997-09-22 0 4.350 4.350 4.400 4.250 4.375 627,000 2,698,750 4.3042 0.325 0.325 0.328 0.317 0.327 8,398,998 0.3213 -1.69%
1997-09-19 0 4.425 4.250 4.450 4.300 4.425 152,000 662,700 4.3599 0.330 0.317 0.332 0.321 0.330 2,036,121 0.3255 1.72%
1997-09-18 0 4.350 4.300 4.350 4.250 4.400 162,000 695,500 4.2932 0.325 0.321 0.325 0.317 0.328 2,170,076 0.3205 -1.69%
1997-09-16 0 4.425 4.375 4.425 4.375 4.450 237,000 1,045,025 4.4094 0.330 0.327 0.330 0.327 0.332 3,174,741 0.3292 1.14%
1997-09-15 0 4.375 4.375 4.475 4.375 4.475 319,000 1,415,050 4.4359 0.327 0.327 0.334 0.327 0.334 4,273,174 0.3311 0.00%
1997-09-12 0 4.375 4.400 4.450 4.325 4.500 140,000 620,050 4.4289 0.327 0.328 0.332 0.323 0.336 1,875,374 0.3306 0.00%
1997-09-11 0 4.375 4.350 4.375 4.400 4.450 77,000 339,425 4.4081 0.327 0.325 0.327 0.328 0.332 1,031,456 0.3291 -0.57%
1997-09-10 0 4.400 4.325 4.400 4.400 4.575 260,000 1,159,250 4.4587 0.328 0.323 0.328 0.328 0.342 3,482,838 0.3328 -2.22%
1997-09-09 0 4.500 4.425 4.500 4.400 4.600 1,510,000 6,774,500 4.4864 0.336 0.330 0.336 0.328 0.343 20,227,252 0.3349 0.00%
1997-09-08 0 4.500 4.475 4.500 4.200 4.500 1,254,000 5,483,800 4.3730 0.336 0.334 0.336 0.314 0.336 16,797,996 0.3265 7.14%
1997-09-05 0 4.200 4.200 4.400 3.950 4.600 2,065,000 8,813,550 4.2681 0.314 0.314 0.328 0.295 0.343 27,661,771 0.3186 2.44%
1997-09-04 0 4.100 4.100 4.150 4.050 4.175 233,000 956,775 4.1063 0.306 0.306 0.310 0.302 0.312 3,121,159 0.3065 -1.80%
1997-09-03 0 4.175 4.100 4.175 4.050 4.175 316,000 1,294,850 4.0976 0.312 0.306 0.312 0.302 0.312 4,232,988 0.3059 1.83%
1997-09-02 0 4.100 4.000 4.100 3.950 4.125 206,000 835,375 4.0552 0.306 0.299 0.306 0.295 0.308 2,759,479 0.3027 0.00%
1997-09-01 0 4.100 - 4.200 4.100 4.350 141,000 593,100 4.2064 0.306 - 0.314 0.306 0.325 1,888,770 0.3140 -5.75%
1997-08-29 0 4.350 4.325 4.375 4.325 4.400 203,000 882,600 4.3478 0.325 0.323 0.327 0.323 0.328 2,719,293 0.3246 -1.69%
1997-08-28 0 4.425 4.400 4.425 4.400 4.550 179,000 794,600 4.4391 0.330 0.328 0.330 0.328 0.340 2,397,800 0.3314 -0.56%
1997-08-27 0 4.450 4.450 4.500 4.400 4.500 420,000 1,878,450 4.4725 0.332 0.332 0.336 0.328 0.336 5,626,123 0.3339 -1.11%
1997-08-26 0 4.500 4.350 4.500 4.325 4.500 275,000 1,225,425 4.4561 0.336 0.325 0.336 0.323 0.336 3,683,771 0.3327 1.69%
1997-08-25 0 4.425 4.400 4.450 4.375 4.600 4,413,000 20,247,875 4.5882 0.330 0.328 0.332 0.327 0.343 59,114,477 0.3425 -3.80%
1997-08-22 0 4.600 4.575 4.600 4.300 4.600 650,000 2,878,500 4.4285 0.343 0.342 0.343 0.321 0.343 8,707,095 0.3306 5.75%
1997-08-21 0 4.350 4.350 4.400 4.325 4.525 372,000 1,656,350 4.4526 0.325 0.325 0.328 0.323 0.338 4,983,137 0.3324 -2.25%
1997-08-20 0 4.450 4.450 4.500 4.400 4.525 201,000 901,750 4.4863 0.332 0.332 0.336 0.328 0.338 2,692,502 0.3349 1.14%
1997-08-19 0 4.400 - 4.400 4.300 4.550 4,920,000 22,127,500 4.4975 0.328 - 0.328 0.321 0.340 65,906,012 0.3357 -4.35%
1997-08-15 0 4.600 4.450 4.625 4.450 4.700 1,560,000 7,114,225 4.5604 0.343 0.332 0.345 0.332 0.351 20,897,028 0.3404 1.10%
1997-08-14 0 4.550 4.550 4.600 4.550 4.675 480,000 2,205,400 4.5946 0.340 0.340 0.343 0.340 0.349 6,429,855 0.3430 -1.09%
1997-08-13 0 4.600 4.575 4.600 4.550 4.700 270,000 1,252,150 4.6376 0.343 0.342 0.343 0.340 0.351 3,616,793 0.3462 -1.60%
1997-08-12 0 4.675 4.625 4.700 4.600 4.725 1,213,000 5,676,425 4.6797 0.349 0.345 0.351 0.343 0.353 16,248,779 0.3493 0.00%
1997-08-11 0 4.675 4.625 4.675 4.600 4.675 1,031,000 4,793,325 4.6492 0.349 0.345 0.349 0.343 0.349 13,810,792 0.3471 1.63%
1997-08-08 0 4.600 4.475 4.600 4.475 4.725 423,000 1,943,500 4.5946 0.343 0.334 0.343 0.334 0.353 5,666,310 0.3430 -2.13%
1997-08-07 0 4.700 4.675 4.700 4.575 4.775 2,990,000 13,893,700 4.6467 0.351 0.349 0.351 0.342 0.356 40,052,637 0.3469 1.62%
1997-08-06 0 4.625 4.625 4.650 4.600 4.700 1,149,000 5,296,950 4.6101 0.345 0.345 0.347 0.343 0.351 15,391,465 0.3441 -0.54%
1997-08-05 0 4.650 4.625 4.650 4.625 4.825 28,431,000 132,293,275 4.6531 0.347 0.345 0.347 0.345 0.360 380,848,336 0.3474 -1.59%
1997-08-04 0 4.725 4.725 4.750 4.625 4.825 2,457,000 11,566,025 4.7074 0.353 0.353 0.355 0.345 0.360 32,912,819 0.3514 -1.05%
1997-08-01 0 4.775 4.700 4.750 4.650 4.825 16,556,000 77,620,250 4.6883 0.356 0.351 0.355 0.347 0.360 221,776,408 0.3500 2.14%
1997-07-31 0 4.675 4.675 4.700 4.575 4.800 7,791,000 36,305,575 4.6599 0.349 0.349 0.351 0.342 0.358 104,364,580 0.3479 1.63%
1997-07-30 0 4.600 4.675 4.775 4.350 4.675 2,582,000 11,452,100 4.4354 0.343 0.349 0.356 0.325 0.349 34,587,261 0.3311 2.79%
1997-07-29 0 4.475 4.425 4.450 4.375 4.650 6,286,000 27,944,800 4.4456 0.334 0.330 0.332 0.327 0.347 84,204,307 0.3319 2.29%
1997-07-28 0 4.375 4.375 4.400 4.375 4.550 2,122,000 9,478,375 4.4667 0.327 0.327 0.328 0.327 0.340 28,425,316 0.3334 -0.57%
1997-07-25 0 4.400 4.350 4.400 4.325 4.575 3,007,000 13,269,125 4.4127 0.328 0.325 0.328 0.323 0.342 40,280,361 0.3294 0.00%
1997-07-24 0 4.400 4.500 4.525 4.400 4.800 20,920,000 96,574,900 4.6164 0.328 0.336 0.338 0.328 0.358 280,234,504 0.3446 -3.30%
1997-07-23 0 4.550 4.525 4.550 3.775 4.600 19,050,000 83,140,075 4.3643 0.340 0.338 0.340 0.282 0.343 255,184,862 0.3258 20.53%
1997-07-22 0 3.775 3.775 3.800 3.750 3.800 588,000 2,223,400 3.7813 0.282 0.282 0.284 0.280 0.284 7,876,572 0.2823 -0.66%
1997-07-21 0 3.800 3.775 3.800 3.800 3.850 482,000 1,839,775 3.8170 0.284 0.282 0.284 0.284 0.287 6,456,646 0.2849 -0.65%
1997-07-18 0 3.825 3.800 3.825 3.775 3.875 788,000 3,003,825 3.8120 0.286 0.284 0.286 0.282 0.289 10,555,678 0.2846 -1.29%
1997-07-17 0 3.875 3.850 3.875 3.825 3.900 552,000 2,126,575 3.8525 0.289 0.287 0.289 0.286 0.291 7,394,333 0.2876 0.65%
1997-07-16 0 3.850 3.850 3.875 3.825 3.950 626,000 2,411,325 3.8520 0.287 0.287 0.289 0.286 0.295 8,385,602 0.2876 0.65%
1997-07-15 0 3.825 3.800 3.900 3.825 3.975 592,000 2,280,950 3.8530 0.286 0.284 0.291 0.286 0.297 7,930,154 0.2876 -1.29%
1997-07-14 0 3.875 3.850 3.875 3.850 3.925 454,000 1,755,700 3.8672 0.289 0.287 0.289 0.287 0.293 6,081,571 0.2887 -0.64%
1997-07-11 0 3.900 3.925 3.950 3.850 3.925 760,000 2,946,750 3.8773 0.291 0.293 0.295 0.287 0.293 10,180,603 0.2894 0.00%
1997-07-10 0 3.900 3.900 3.925 3.775 3.900 580,000 2,228,425 3.8421 0.291 0.291 0.293 0.282 0.291 7,769,408 0.2868 0.65%
1997-07-09 0 3.875 3.825 3.900 3.825 3.925 3,248,000 12,494,925 3.8470 0.289 0.286 0.291 0.286 0.293 43,508,684 0.2872 0.65%
1997-07-08 0 3.850 3.825 3.875 3.850 3.975 2,072,000 8,020,900 3.8711 0.287 0.286 0.289 0.287 0.297 27,755,540 0.2890 -3.14%
1997-07-07 0 3.975 3.975 4.000 3.825 3.975 308,000 1,207,650 3.9209 0.297 0.297 0.299 0.286 0.297 4,125,823 0.2927 1.27%
1997-07-04 0 3.925 3.900 3.950 3.875 4.000 455,000 1,775,100 3.9013 0.293 0.291 0.295 0.289 0.299 6,094,967 0.2912 -3.09%
1997-07-03 0 4.050 4.000 4.075 3.950 4.050 2,573,000 10,373,850 4.0318 0.302 0.299 0.304 0.295 0.302 34,466,701 0.3010 -0.61%
1997-06-27 0 4.075 4.075 4.100 3.900 4.100 2,563,000 10,334,675 4.0323 0.304 0.304 0.306 0.291 0.306 34,332,745 0.3010 1.87%
1997-06-26 0 4.000 3.925 4.050 3.700 4.000 2,920,000 11,201,700 3.8362 0.299 0.293 0.302 0.276 0.299 39,114,950 0.2864 7.38%
1997-06-25 0 3.725 3.650 3.725 3.725 3.825 4,630,000 17,707,000 3.8244 0.278 0.272 0.278 0.278 0.286 62,021,308 0.2855 -1.32%
1997-06-24 0 3.775 3.750 3.775 3.750 3.875 1,278,000 4,844,875 3.7910 0.282 0.280 0.282 0.280 0.289 17,119,488 0.2830 -2.58%
1997-06-23 0 3.875 3.850 3.900 3.850 4.000 1,190,000 4,686,425 3.9382 0.289 0.287 0.291 0.287 0.299 15,940,682 0.2940 -3.13%
1997-06-20 0 4.000 4.000 4.025 3.950 4.025 2,238,000 8,807,250 3.9353 0.299 0.299 0.300 0.295 0.300 29,979,198 0.2938 1.91%
1997-06-19 0 3.925 3.925 3.975 3.925 4.025 7,896,000 31,131,400 3.9427 0.293 0.293 0.297 0.293 0.300 105,771,111 0.2943 1.95%
1997-06-18 0 3.850 3.850 3.925 3.825 3.925 260,000 1,013,000 3.8962 0.287 0.287 0.293 0.286 0.293 3,482,838 0.2909 -1.91%
1997-06-17 0 3.925 3.975 4.000 3.900 4.000 1,088,000 4,257,150 3.9128 0.293 0.297 0.299 0.291 0.299 14,574,338 0.2921 0.64%
1997-06-16 0 3.900 3.900 4.000 3.850 4.075 932,000 3,679,600 3.9481 0.291 0.291 0.299 0.287 0.304 12,484,635 0.2947 1.30%
1997-06-13 0 3.850 3.825 3.875 3.800 3.925 3,124,000 11,984,700 3.8363 0.287 0.286 0.289 0.284 0.293 41,847,638 0.2864 1.32%
1997-06-12 0 3.800 3.800 3.875 3.800 4.075 1,624,000 6,461,900 3.9790 0.284 0.284 0.289 0.284 0.304 21,754,342 0.2970 -6.75%
1997-06-11 0 4.075 4.075 4.100 3.925 4.150 5,583,000 22,173,875 3.9717 0.304 0.304 0.306 0.293 0.310 74,787,248 0.2965 4.49%
1997-06-10 0 3.900 3.875 3.900 3.850 3.975 1,262,000 4,932,800 3.9087 0.291 0.289 0.291 0.287 0.297 16,905,160 0.2918 -1.27%
1997-06-06 0 3.950 3.925 3.975 3.925 4.050 640,000 2,545,025 3.9766 0.295 0.293 0.297 0.293 0.302 8,573,140 0.2969 -1.25%
1997-06-05 0 4.000 4.000 4.025 3.950 4.100 1,924,000 7,740,050 4.0229 0.299 0.299 0.300 0.295 0.306 25,773,001 0.3003 -1.23%
1997-06-04 0 4.050 4.025 4.075 4.025 4.100 569,000 2,313,925 4.0667 0.302 0.300 0.304 0.300 0.306 7,622,057 0.3036 -0.61%
1997-06-03 0 4.075 4.000 4.075 4.000 4.175 1,711,000 6,954,500 4.0646 0.304 0.299 0.304 0.299 0.312 22,919,753 0.3034 -1.21%
1997-06-02 0 4.125 4.125 4.150 4.050 4.150 2,685,000 11,010,850 4.1009 0.308 0.308 0.310 0.302 0.310 35,967,000 0.3061 1.85%
1997-05-30 0 4.050 4.025 4.050 4.050 4.125 463,000 1,878,400 4.0570 0.302 0.300 0.302 0.302 0.308 6,202,131 0.3029 0.00%
1997-05-29 0 4.050 4.025 4.050 4.000 4.100 1,034,000 4,179,075 4.0417 0.302 0.300 0.302 0.299 0.306 13,850,979 0.3017 -1.22%
1997-05-28 0 4.100 4.075 4.125 4.075 4.200 546,000 2,259,550 4.1384 0.306 0.304 0.308 0.304 0.314 7,313,960 0.3089 -1.20%
1997-05-27 0 4.150 4.125 4.150 4.025 4.150 878,000 3,614,975 4.1173 0.310 0.308 0.310 0.300 0.310 11,761,276 0.3074 1.34%
1997-05-26 0 4.175 4.175 4.200 4.100 4.225 2,154,000 9,007,600 4.1818 0.306 0.306 0.308 0.300 0.309 29,417,665 0.3062 2.45%
1997-05-23 0 4.075 4.075 4.100 4.025 4.100 536,000 2,173,200 4.0545 0.298 0.298 0.300 0.295 0.300 7,320,273 0.2969 1.24%
1997-05-22 0 4.025 4.000 4.075 4.025 4.125 979,000 3,987,975 4.0735 0.295 0.293 0.298 0.295 0.302 13,370,424 0.2983 -1.23%
1997-05-21 0 4.075 4.025 4.075 4.025 4.150 2,932,000 12,001,525 4.0933 0.298 0.295 0.298 0.295 0.304 40,042,987 0.2997 -0.61%
1997-05-20 0 4.100 4.075 4.100 4.050 4.150 745,000 3,041,075 4.0820 0.300 0.298 0.300 0.297 0.304 10,174,633 0.2989 0.00%
1997-05-19 0 4.100 4.075 4.100 4.000 4.150 735,000 3,008,450 4.0931 0.300 0.298 0.300 0.293 0.304 10,038,061 0.2997 -1.80%
1997-05-16 0 4.175 4.150 4.175 4.075 4.175 704,000 2,905,400 4.1270 0.306 0.304 0.306 0.298 0.306 9,614,687 0.3022 -0.60%
1997-05-15 0 4.200 4.175 4.200 4.150 4.250 504,000 2,111,900 4.1903 0.308 0.306 0.308 0.304 0.311 6,883,242 0.3068 -0.59%
1997-05-14 0 4.225 4.225 4.300 4.200 4.250 240,000 1,016,750 4.2365 0.309 0.309 0.315 0.308 0.311 3,277,734 0.3102 -0.59%
1997-05-13 0 4.250 4.175 4.250 4.200 4.350 2,693,000 11,414,775 4.2387 0.311 0.306 0.311 0.308 0.319 36,778,910 0.3104 0.00%
1997-05-12 0 4.250 4.225 4.250 4.200 4.250 1,411,000 5,964,625 4.2272 0.311 0.309 0.311 0.308 0.311 19,270,346 0.3095 1.19%
1997-05-09 0 4.200 4.175 4.200 4.175 4.250 655,000 2,757,250 4.2095 0.308 0.306 0.308 0.306 0.311 8,945,483 0.3082 -0.59%
1997-05-08 0 4.225 4.200 4.225 4.100 4.300 705,000 2,946,575 4.1795 0.309 0.308 0.309 0.300 0.315 9,628,344 0.3060 1.20%
1997-05-07 0 4.175 4.175 4.200 4.100 4.350 1,646,000 6,916,775 4.2022 0.306 0.306 0.308 0.300 0.319 22,479,794 0.3077 -4.57%
1997-05-06 0 4.375 4.325 4.350 4.350 4.600 2,365,000 10,554,250 4.4627 0.320 0.317 0.319 0.319 0.337 32,299,340 0.3268 -4.89%
1997-05-05 0 4.600 4.575 4.600 4.250 4.600 4,348,000 19,087,500 4.3899 0.337 0.335 0.337 0.311 0.337 59,381,619 0.3214 4.55%
1997-05-02 0 4.400 4.400 4.475 4.225 4.500 1,400,000 6,044,075 4.3172 0.322 0.322 0.328 0.309 0.329 19,120,117 0.3161 1.73%
1997-05-01 0 4.325 4.300 4.325 4.175 4.325 1,145,000 4,872,200 4.2552 0.317 0.315 0.317 0.306 0.317 15,637,524 0.3116 0.58%
1997-04-30 0 4.300 4.275 4.300 4.125 4.300 2,098,000 8,832,050 4.2097 0.315 0.313 0.315 0.302 0.315 28,652,860 0.3082 5.52%
1997-04-29 0 4.075 4.100 4.125 4.075 4.150 1,322,000 5,417,000 4.0976 0.298 0.300 0.302 0.298 0.304 18,054,853 0.3000 -0.61%
1997-04-28 0 4.100 4.075 4.150 4.100 4.175 800,000 3,295,575 4.1195 0.300 0.298 0.304 0.300 0.306 10,925,781 0.3016 -1.80%
1997-04-25 0 4.175 4.175 4.200 4.150 4.325 881,000 3,696,800 4.1961 0.306 0.306 0.308 0.304 0.317 12,032,016 0.3072 -3.47%
1997-04-24 0 4.325 4.325 4.350 4.325 4.475 514,000 2,255,575 4.3883 0.317 0.317 0.319 0.317 0.328 7,019,814 0.3213 -2.26%
1997-04-23 0 4.425 4.425 4.450 4.425 4.600 584,000 2,642,975 4.5256 0.324 0.324 0.326 0.324 0.337 7,975,820 0.3314 -1.12%
1997-04-22 0 4.475 4.450 4.500 4.400 4.575 2,610,000 11,320,325 4.3373 0.328 0.326 0.329 0.322 0.335 35,645,360 0.3176 -2.72%
1997-04-21 0 4.600 4.575 4.625 4.550 4.700 1,621,000 7,478,225 4.6133 0.337 0.335 0.339 0.333 0.344 22,138,364 0.3378 1.66%
1997-04-18 0 4.525 4.500 4.550 4.200 4.600 7,376,000 31,366,650 4.2525 0.331 0.329 0.333 0.308 0.337 100,735,700 0.3114 9.04%
1997-04-17 0 4.150 4.150 4.175 4.150 4.200 808,000 3,378,250 4.1810 0.304 0.304 0.306 0.304 0.308 11,035,039 0.3061 -1.19%
1997-04-16 0 4.200 4.175 4.200 4.175 4.200 471,000 1,969,675 4.1819 0.308 0.306 0.308 0.306 0.308 6,432,554 0.3062 0.60%
1997-04-15 0 4.175 4.150 4.175 4.100 4.225 803,000 3,337,825 4.1567 0.306 0.304 0.306 0.300 0.309 10,966,753 0.3044 -0.60%
1997-04-14 0 4.200 4.175 4.200 4.175 4.275 626,000 2,632,800 4.2058 0.308 0.306 0.308 0.306 0.313 8,549,424 0.3080 -1.75%
1997-04-11 0 4.275 4.250 4.275 4.175 4.300 607,000 2,572,550 4.2381 0.313 0.311 0.313 0.306 0.315 8,289,936 0.3103 1.79%
1997-04-10 0 4.200 4.175 4.250 4.175 4.325 416,000 1,762,525 4.2368 0.308 0.306 0.311 0.306 0.317 5,681,406 0.3102 -2.89%
1997-04-09 0 4.325 4.300 4.325 4.300 4.425 1,682,000 7,315,000 4.3490 0.317 0.315 0.317 0.315 0.324 22,971,454 0.3184 -1.14%
1997-04-08 0 4.375 4.350 4.400 4.350 4.400 1,226,000 5,348,650 4.3627 0.320 0.319 0.322 0.319 0.322 16,743,759 0.3194 1.16%
1997-04-07 0 4.325 4.300 4.350 4.225 4.400 849,000 3,674,425 4.3279 0.317 0.315 0.319 0.309 0.322 11,594,985 0.3169 3.59%
1997-04-04 0 4.175 4.150 4.175 4.175 4.225 348,000 1,457,325 4.1877 0.306 0.304 0.306 0.306 0.309 4,752,715 0.3066 1.21%
1997-04-03 0 4.125 4.125 4.150 4.025 4.275 1,750,000 7,314,175 4.1795 0.302 0.302 0.304 0.295 0.313 23,900,146 0.3060 3.13%
1997-04-02 0 4.000 3.975 4.000 4.000 4.050 1,282,000 5,185,325 4.0447 0.293 0.291 0.293 0.293 0.297 17,508,564 0.2962 -0.62%
1997-04-01 0 4.025 4.000 - 4.000 4.050 1,367,000 5,497,575 4.0216 0.295 0.293 - 0.293 0.297 18,669,428 0.2945 -5.29%
1997-03-27 0 4.250 4.250 4.325 4.250 4.500 607,000 2,632,075 4.3362 0.311 0.311 0.317 0.311 0.329 8,289,936 0.3175 -3.41%
1997-03-26 0 4.400 4.375 4.400 4.350 4.500 1,082,000 4,742,825 4.3834 0.322 0.320 0.322 0.319 0.329 14,777,119 0.3210 -0.56%
1997-03-25 0 4.425 4.400 4.425 4.425 4.475 2,670,000 11,869,175 4.4454 0.324 0.322 0.324 0.324 0.328 36,464,794 0.3255 -1.12%
1997-03-24 0 4.475 4.475 4.500 4.475 4.600 761,000 3,423,150 4.4982 0.328 0.328 0.329 0.328 0.337 10,393,149 0.3294 -0.56%
1997-03-21 0 4.500 4.475 4.550 4.425 4.550 1,431,000 6,420,150 4.4865 0.329 0.328 0.333 0.324 0.333 19,543,491 0.3285 1.12%
1997-03-20 0 4.450 4.425 4.450 4.425 4.650 2,472,000 11,206,350 4.5333 0.326 0.324 0.326 0.324 0.340 33,760,663 0.3319 -3.26%
1997-03-19 0 4.600 4.575 4.600 4.450 4.600 2,725,000 12,264,575 4.5008 0.337 0.335 0.337 0.326 0.337 37,215,941 0.3296 0.55%
1997-03-18 0 4.575 4.550 4.575 4.550 4.650 904,000 4,145,650 4.5859 0.335 0.333 0.335 0.333 0.340 12,346,132 0.3358 -2.66%
1997-03-17 0 4.700 4.675 4.700 4.650 4.775 859,000 4,035,050 4.6974 0.344 0.342 0.344 0.340 0.350 11,731,557 0.3439 0.00%
1997-03-14 0 4.700 4.675 4.700 4.525 4.800 2,924,000 13,324,825 4.5571 0.344 0.342 0.344 0.331 0.351 39,933,729 0.3337 0.00%
1997-03-13 0 4.700 4.700 4.725 4.700 4.825 1,448,000 6,860,425 4.7379 0.344 0.344 0.346 0.344 0.353 19,775,663 0.3469 -2.59%
1997-03-12 0 4.825 4.800 4.825 4.775 4.925 7,696,000 37,635,725 4.8903 0.353 0.351 0.353 0.350 0.361 105,106,012 0.3581 -1.03%
1997-03-11 0 4.875 4.875 4.900 4.875 4.925 684,000 3,356,700 4.9075 0.357 0.357 0.359 0.357 0.361 9,341,543 0.3593 -1.52%
1997-03-10 0 4.950 4.925 4.950 4.925 5.100 825,000 4,086,750 4.9536 0.362 0.361 0.362 0.361 0.373 11,267,212 0.3627 -1.00%
1997-03-07 0 5.000 4.975 5.000 4.975 5.000 1,116,000 5,569,775 4.9908 0.366 0.364 0.366 0.364 0.366 15,241,464 0.3654 -0.99%
1997-03-06 0 5.050 4.975 5.050 5.000 5.150 775,000 3,889,400 5.0186 0.370 0.364 0.370 0.366 0.377 10,584,350 0.3675 -1.94%
1997-03-05 0 5.150 5.100 5.150 5.100 5.150 590,000 3,018,500 5.1161 0.377 0.373 0.377 0.373 0.377 8,057,763 0.3746 0.00%
1997-03-04 0 5.150 5.100 5.150 5.050 5.200 505,000 2,581,500 5.1119 0.377 0.373 0.377 0.370 0.381 6,896,899 0.3743 3.00%
1997-03-03 0 5.000 4.975 5.000 4.975 5.050 1,642,000 8,204,950 4.9969 0.366 0.364 0.366 0.364 0.370 22,425,165 0.3659 -0.99%
1997-02-28 0 5.050 5.050 5.100 5.050 5.150 523,000 2,674,450 5.1137 0.370 0.370 0.373 0.370 0.377 7,142,729 0.3744 -1.94%
1997-02-27 0 5.150 5.150 5.200 5.150 5.250 433,000 2,245,100 5.1850 0.377 0.377 0.381 0.377 0.384 5,913,579 0.3797 -1.90%
1997-02-26 0 5.250 5.250 5.300 5.200 5.400 5,470,000 28,991,000 5.3000 0.384 0.384 0.388 0.381 0.395 74,705,027 0.3881 -0.94%
1997-02-25 0 5.300 5.250 5.300 5.300 5.400 661,000 3,515,850 5.3190 0.388 0.384 0.388 0.388 0.395 9,027,426 0.3895 0.95%
1997-02-24 0 5.250 5.200 5.250 5.150 5.500 4,005,000 21,241,600 5.3038 0.384 0.381 0.384 0.377 0.403 54,697,191 0.3883 1.94%
1997-02-21 0 5.150 5.100 5.200 5.100 5.200 890,000 4,564,750 5.1289 0.377 0.373 0.381 0.373 0.381 12,154,931 0.3755 -0.96%
1997-02-20 0 5.200 5.150 5.200 5.000 5.300 1,714,000 8,956,000 5.2252 0.381 0.377 0.381 0.366 0.388 23,408,486 0.3826 0.97%
1997-02-19 0 5.150 5.100 5.150 5.000 5.150 595,000 3,037,000 5.1042 0.377 0.373 0.377 0.366 0.377 8,126,050 0.3737 0.00%
1997-02-18 0 5.150 5.000 5.150 5.000 5.150 3,498,000 17,726,750 5.0677 0.377 0.366 0.377 0.366 0.377 47,772,977 0.3711 -1.90%
1997-02-17 0 5.250 5.200 5.250 5.150 5.300 2,449,000 12,734,550 5.1999 0.384 0.381 0.384 0.377 0.388 33,446,547 0.3807 0.00%
1997-02-14 0 5.250 5.200 5.250 5.150 5.300 3,860,000 20,065,500 5.1983 0.384 0.381 0.384 0.377 0.388 52,716,893 0.3806 -0.94%
1997-02-13 0 5.300 5.250 5.350 5.300 5.450 11,965,000 63,653,500 5.3200 0.388 0.384 0.392 0.388 0.399 163,408,711 0.3895 -1.85%
1997-02-12 0 5.400 5.350 5.400 5.350 5.400 604,000 3,259,000 5.3957 0.395 0.392 0.395 0.392 0.395 8,248,965 0.3951 -0.92%
1997-02-11 0 5.450 5.350 5.450 5.400 5.550 2,238,000 12,174,500 5.4399 0.399 0.392 0.399 0.395 0.406 30,564,872 0.3983 0.00%
1997-02-10 0 5.450 5.400 5.450 5.400 5.550 2,353,000 12,917,950 5.4900 0.399 0.395 0.399 0.395 0.406 32,135,453 0.4020 0.00%
1997-02-05 0 5.450 5.400 5.450 5.400 5.500 6,840,000 37,254,500 5.4466 0.399 0.395 0.399 0.395 0.403 93,415,427 0.3988 1.87%
1997-02-04 0 5.350 5.350 5.400 5.350 5.600 4,791,000 26,120,850 5.4521 0.392 0.392 0.395 0.392 0.410 65,431,771 0.3992 -4.46%
1997-02-03 0 5.600 5.550 5.600 5.500 5.600 3,469,000 19,182,650 5.5297 0.410 0.406 0.410 0.403 0.410 47,376,918 0.4049 0.00%
1997-01-31 0 5.600 5.550 5.600 5.500 5.650 2,912,000 16,251,200 5.5808 0.410 0.406 0.410 0.403 0.414 39,769,843 0.4086 0.00%
1997-01-30 0 5.600 5.600 5.650 5.600 5.750 4,178,000 23,764,800 5.6881 0.410 0.410 0.414 0.410 0.421 57,059,891 0.4165 -1.75%
1997-01-29 0 5.700 5.700 5.750 5.700 5.800 11,885,000 67,808,400 5.7054 0.417 0.417 0.421 0.417 0.425 162,316,133 0.4178 -0.87%
1997-01-28 0 5.750 5.700 5.750 5.700 5.800 4,502,000 25,759,650 5.7218 0.421 0.417 0.421 0.417 0.425 61,484,832 0.4190 0.88%
1997-01-27 0 5.700 5.650 5.700 5.650 5.700 4,040,000 23,023,000 5.6988 0.417 0.414 0.417 0.414 0.417 55,175,194 0.4173 -0.87%
1997-01-24 0 5.750 5.650 5.750 5.650 5.850 4,330,000 24,732,000 5.7118 0.421 0.414 0.421 0.414 0.428 59,135,789 0.4182 0.00%
1997-01-23 0 5.750 5.800 5.850 5.550 5.900 23,513,000 134,864,400 5.7357 0.421 0.425 0.428 0.406 0.432 321,122,359 0.4200 2.68%
1997-01-22 0 5.600 5.500 5.600 5.550 5.800 1,790,000 10,015,700 5.5954 0.410 0.403 0.410 0.406 0.425 24,446,435 0.4097 0.00%
1997-01-21 0 5.600 5.650 5.700 5.600 5.700 7,706,000 43,305,450 5.6197 0.410 0.414 0.417 0.410 0.417 105,242,585 0.4115 -0.88%
1997-01-20 0 5.650 5.650 5.700 5.550 5.750 2,061,000 11,624,250 5.6401 0.414 0.414 0.417 0.406 0.421 28,147,543 0.4130 -0.88%
1997-01-17 0 5.700 5.650 5.750 5.700 5.750 2,708,000 15,493,500 5.7214 0.417 0.414 0.421 0.417 0.421 36,983,768 0.4189 0.00%
1997-01-16 0 5.700 5.700 5.750 5.700 5.800 9,102,000 51,757,500 5.6864 0.417 0.417 0.421 0.417 0.425 124,308,072 0.4164 -1.72%
1997-01-15 0 5.800 5.750 5.800 5.800 5.900 4,350,000 25,457,750 5.8524 0.425 0.421 0.425 0.425 0.432 59,408,934 0.4285 -0.85%
1997-01-14 0 5.850 5.800 5.850 5.800 5.900 3,554,000 20,765,100 5.8427 0.428 0.425 0.428 0.425 0.432 48,537,782 0.4278 0.00%
1997-01-13 0 5.850 5.800 5.850 5.700 5.850 8,358,000 48,495,050 5.8022 0.428 0.425 0.428 0.417 0.428 114,147,096 0.4248 1.74%
1997-01-10 0 5.750 5.700 5.750 5.700 5.800 7,891,000 45,305,050 5.7414 0.421 0.417 0.421 0.417 0.425 107,769,172 0.4204 1.77%
1997-01-09 0 5.650 5.600 5.650 5.550 5.700 10,550,000 59,097,350 5.6016 0.414 0.410 0.414 0.406 0.417 144,083,736 0.4102 -1.74%
1997-01-08 0 5.750 5.700 5.750 5.250 5.750 10,130,700 57,444,570 5.6703 0.421 0.417 0.421 0.384 0.421 138,357,261 0.4152 0.88%
1997-01-07 0 5.700 5.650 5.700 5.450 5.900 16,149,000 91,788,400 5.6838 0.417 0.414 0.417 0.399 0.432 220,550,545 0.4162 -1.72%
1997-01-06 0 5.800 5.750 5.800 5.400 5.850 30,427,000 169,102,250 5.5576 0.425 0.421 0.425 0.395 0.428 415,548,420 0.4069 7.41%
1997-01-03 0 5.400 5.350 5.400 4.850 5.400 12,847,000 66,218,875 5.1544 0.395 0.392 0.395 0.355 0.395 175,454,384 0.3774 11.34%
1997-01-02 0 4.850 4.825 4.850 4.825 4.875 3,951,000 19,079,775 4.8291 0.355 0.353 0.355 0.353 0.357 53,959,701 0.3536 -1.02%
1996-12-31 0 4.900 4.875 4.900 4.800 4.900 2,042,000 9,920,550 4.8583 0.359 0.357 0.359 0.351 0.359 27,888,056 0.3557 1.03%
1996-12-30 0 4.850 4.850 4.925 4.850 4.950 1,430,000 7,027,525 4.9144 0.355 0.355 0.361 0.355 0.362 19,529,833 0.3598 -2.02%
1996-12-27 0 4.950 4.925 4.975 4.950 5.050 890,000 4,448,750 4.9986 0.362 0.361 0.364 0.362 0.370 12,154,931 0.3660 -0.50%
1996-12-24 0 4.975 4.950 4.975 4.925 5.000 491,000 2,432,850 4.9549 0.364 0.362 0.364 0.361 0.366 6,705,698 0.3628 0.51%
1996-12-23 0 4.950 4.950 4.975 4.925 4.975 682,000 3,377,175 4.9519 0.362 0.362 0.364 0.361 0.364 9,314,228 0.3626 0.00%
1996-12-20 0 4.950 4.950 4.975 4.950 5.100 1,425,000 7,161,250 5.0254 0.362 0.362 0.364 0.362 0.373 19,461,547 0.3680 2.06%
1996-12-19 0 4.850 4.850 4.900 4.850 4.900 366,000 1,777,225 4.8558 0.355 0.355 0.359 0.355 0.359 4,998,545 0.3555 -0.51%
1996-12-18 0 4.875 4.850 4.875 4.800 4.950 3,095,000 15,128,150 4.8879 0.357 0.355 0.357 0.351 0.362 42,269,115 0.3579 -0.51%
1996-12-17 0 4.900 4.875 4.900 4.875 4.900 3,651,000 17,808,150 4.8776 0.359 0.357 0.359 0.357 0.359 49,862,533 0.3571 -1.01%
1996-12-16 0 4.950 4.950 4.975 4.950 5.100 4,099,000 20,449,225 4.9888 0.362 0.362 0.364 0.362 0.373 55,980,970 0.3653 0.00%
1996-12-13 0 4.950 4.950 4.975 4.950 5.050 5,566,000 27,761,425 4.9877 0.362 0.362 0.364 0.362 0.370 76,016,121 0.3652 -2.94%
1996-12-12 0 5.100 5.050 5.100 5.000 5.100 1,318,000 6,681,400 5.0693 0.373 0.370 0.373 0.366 0.373 18,000,224 0.3712 0.99%
1996-12-11 0 5.050 5.050 5.100 5.050 5.300 11,452,000 58,918,950 5.1449 0.370 0.370 0.373 0.370 0.388 156,402,554 0.3767 -1.94%
1996-12-10 0 5.150 5.150 5.200 5.100 5.200 6,577,000 33,856,750 5.1477 0.377 0.377 0.381 0.373 0.381 89,823,576 0.3769 1.98%
1996-12-09 0 5.050 5.000 5.050 4.950 5.050 5,081,000 25,268,000 4.9730 0.370 0.366 0.370 0.362 0.370 69,392,366 0.3641 1.00%
1996-12-06 0 5.000 4.975 5.000 4.775 5.100 7,264,000 35,993,475 4.9550 0.366 0.364 0.366 0.350 0.373 99,206,091 0.3628 0.50%
1996-12-05 0 4.975 4.950 4.975 4.850 4.975 9,935,000 49,128,575 4.9450 0.364 0.362 0.364 0.355 0.364 135,684,542 0.3621 2.58%
1996-12-04 0 4.850 4.825 4.850 4.825 4.875 9,803,000 47,603,850 4.8560 0.355 0.353 0.355 0.353 0.357 133,881,788 0.3556 0.00%
1996-12-03 0 4.850 4.850 4.875 4.725 4.900 6,021,000 28,789,025 4.7814 0.355 0.355 0.357 0.346 0.359 82,230,159 0.3501 1.57%
1996-12-02 0 4.775 4.775 4.800 4.775 4.850 5,808,000 27,897,525 4.8033 0.350 0.350 0.351 0.350 0.355 79,321,170 0.3517 -1.04%
1996-11-29 0 4.825 4.800 4.825 4.800 4.900 2,924,000 14,126,475 4.8312 0.353 0.351 0.353 0.351 0.359 39,933,729 0.3537 0.52%
1996-11-28 0 4.800 4.775 4.800 4.725 5.000 10,330,000 50,156,950 4.8555 0.351 0.350 0.351 0.346 0.366 141,079,146 0.3555 -2.04%
1996-11-27 0 4.900 4.875 4.900 4.850 5.000 9,993,000 49,080,800 4.9115 0.359 0.357 0.359 0.355 0.366 136,476,661 0.3596 -2.97%
1996-11-26 0 5.050 5.000 5.050 4.975 5.250 10,285,000 52,750,575 5.1289 0.370 0.366 0.370 0.364 0.384 140,464,571 0.3755 1.00%
1996-11-25 0 5.000 4.975 5.000 4.975 5.450 12,771,000 66,075,350 5.1739 0.366 0.364 0.366 0.364 0.399 174,416,435 0.3788 -8.26%
1996-11-22 0 5.450 5.400 5.450 5.250 5.550 56,096,000 304,596,750 5.4299 0.399 0.395 0.399 0.384 0.406 766,115,758 0.3976 -9.92%
1996-11-21 1 6.050 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
1996-11-20 0 6.050 6.000 6.100 6.000 6.100 6,444,900 38,944,475 6.0427 0.443 0.439 0.447 0.439 0.447 88,019,457 0.4425 0.00%
1996-11-19 0 6.050 6.000 6.050 6.000 6.200 12,670,000 76,636,450 6.0487 0.443 0.439 0.443 0.439 0.454 173,037,055 0.4429 1.68%
1996-11-18 0 5.950 5.900 5.950 5.900 5.950 2,454,000 14,551,850 5.9298 0.436 0.432 0.436 0.432 0.436 33,514,833 0.4342 0.85%
1996-11-15 0 5.900 5.850 5.900 5.850 5.950 5,733,000 33,874,250 5.9086 0.432 0.428 0.432 0.428 0.436 78,296,878 0.4326 -0.84%
1996-11-14 0 5.950 5.900 5.950 5.750 6.000 3,451,000 20,330,600 5.8912 0.436 0.432 0.436 0.421 0.439 47,131,087 0.4314 2.59%
1996-11-13 0 5.800 5.800 5.850 5.800 5.850 1,435,000 8,366,050 5.8300 0.425 0.425 0.428 0.425 0.428 19,598,120 0.4269 -0.85%
1996-11-12 0 5.850 5.850 5.900 5.850 6.000 10,095,000 59,808,550 5.9246 0.428 0.428 0.432 0.428 0.439 137,869,698 0.4338 -1.68%
1996-11-11 0 5.950 5.900 5.950 5.900 6.100 18,060,000 107,559,050 5.9557 0.436 0.432 0.436 0.432 0.447 246,649,504 0.4361 -0.83%
1996-11-08 0 6.000 5.950 6.000 5.650 6.100 21,626,000 126,748,050 5.8609 0.439 0.436 0.439 0.414 0.447 295,351,173 0.4291 -3.23%
1996-11-07 0 6.200 6.200 6.250 5.850 6.200 18,504,000 112,536,350 6.0817 0.454 0.454 0.458 0.428 0.454 252,713,313 0.4453 5.08%
1996-11-06 0 5.900 5.850 5.900 5.850 5.950 33,206,000 192,401,050 5.7942 0.432 0.428 0.432 0.428 0.436 453,501,852 0.4243 1.72%
1996-11-05 0 5.800 5.750 5.800 5.600 5.850 9,591,000 54,982,150 5.7327 0.425 0.421 0.425 0.410 0.428 130,986,456 0.4198 3.57%
1996-11-04 0 5.600 5.500 5.600 5.300 5.600 7,269,000 39,989,550 5.5014 0.410 0.403 0.410 0.388 0.410 99,274,377 0.4028 5.66%
1996-11-01 0 5.300 5.250 5.300 5.300 5.400 1,145,000 6,091,750 5.3203 0.388 0.384 0.388 0.388 0.395 15,637,524 0.3896 -0.93%
1996-10-31 0 5.350 5.350 5.400 5.250 5.450 13,343,000 71,264,500 5.3410 0.392 0.392 0.395 0.384 0.399 182,228,369 0.3911 1.90%
1996-10-30 0 5.250 5.250 5.300 5.250 5.350 1,486,000 7,904,350 5.3192 0.384 0.384 0.388 0.384 0.392 20,294,638 0.3895 0.00%
1996-10-29 0 5.250 5.250 5.300 5.250 5.400 4,272,000 22,835,000 5.3453 0.384 0.384 0.388 0.384 0.395 58,343,670 0.3914 -1.87%
1996-10-28 0 5.350 5.350 5.400 5.250 5.400 14,501,000 77,703,900 5.3585 0.392 0.392 0.395 0.384 0.395 198,043,436 0.3924 1.90%
1996-10-25 0 5.250 5.200 5.250 5.200 5.350 5,215,000 27,489,650 5.2713 0.384 0.381 0.384 0.381 0.392 71,222,434 0.3860 -0.94%
1996-10-24 0 5.300 5.300 5.350 5.200 5.500 13,309,000 71,446,300 5.3683 0.388 0.388 0.392 0.381 0.403 181,764,023 0.3931 1.92%
1996-10-23 0 5.200 5.150 5.200 5.100 5.250 9,655,000 49,985,450 5.1772 0.381 0.377 0.381 0.373 0.384 131,860,519 0.3791 0.97%
1996-10-22 0 5.150 5.150 5.200 4.825 5.250 11,617,000 59,071,875 5.0850 0.377 0.377 0.381 0.353 0.384 158,655,996 0.3723 7.97%
1996-10-18 0 4.850 4.825 4.850 4.825 4.900 3,375,000 16,407,850 4.8616 0.349 0.347 0.349 0.347 0.353 46,866,189 0.3501 -0.51%
1996-10-17 0 4.875 4.850 4.875 4.825 4.900 3,575,000 17,458,375 4.8835 0.351 0.349 0.351 0.347 0.353 49,643,444 0.3517 0.52%
1996-10-16 0 4.850 4.825 4.850 4.750 4.925 8,352,000 40,457,225 4.8440 0.349 0.347 0.349 0.342 0.355 115,978,195 0.3488 -1.52%
1996-10-15 0 4.925 4.900 4.925 4.825 4.950 9,682,000 47,311,825 4.8866 0.355 0.353 0.355 0.347 0.356 134,446,945 0.3519 1.03%
1996-10-14 0 4.875 4.875 4.900 4.850 4.925 15,815,000 76,834,225 4.8583 0.351 0.351 0.353 0.349 0.355 219,611,489 0.3499 1.56%
1996-10-11 0 4.800 4.800 4.825 4.650 4.800 22,216,000 104,677,775 4.7118 0.346 0.346 0.347 0.335 0.346 308,497,556 0.3393 3.78%
1996-10-10 0 4.625 4.625 4.650 4.625 4.725 3,600,000 16,851,075 4.6809 0.333 0.333 0.335 0.333 0.340 49,990,601 0.3371 -1.60%
1996-10-09 0 4.700 4.675 4.700 4.650 4.725 5,069,000 23,692,600 4.6740 0.338 0.337 0.338 0.335 0.340 70,389,544 0.3366 0.00%
1996-10-08 0 4.700 4.675 4.700 4.675 4.825 18,409,000 87,047,075 4.7285 0.338 0.337 0.338 0.337 0.347 255,632,495 0.3405 0.53%
1996-10-07 0 4.675 4.650 4.675 4.500 4.700 13,357,000 61,706,575 4.6198 0.337 0.335 0.337 0.324 0.338 185,479,017 0.3327 4.47%
1996-10-04 0 4.475 4.450 4.475 4.325 4.500 11,238,000 49,241,650 4.3817 0.322 0.320 0.322 0.311 0.324 156,053,994 0.3155 2.87%
1996-10-03 0 4.350 4.350 4.375 4.300 4.375 1,705,000 7,411,100 4.3467 0.313 0.313 0.315 0.310 0.315 23,676,104 0.3130 -0.57%
1996-10-02 0 4.375 4.325 4.375 4.350 4.375 761,000 3,318,950 4.3613 0.315 0.311 0.315 0.313 0.315 10,567,458 0.3141 0.00%
1996-10-01 0 4.375 4.375 4.400 4.350 4.400 438,000 1,911,850 4.3650 0.315 0.315 0.317 0.313 0.317 6,082,190 0.3143 0.00%
1996-09-30 0 4.375 4.325 4.375 4.300 4.375 2,439,000 10,583,475 4.3393 0.315 0.311 0.315 0.310 0.315 33,868,632 0.3125 0.00%
1996-09-27 0 4.375 4.350 4.375 4.350 4.450 2,093,000 9,183,775 4.3879 0.315 0.313 0.315 0.313 0.320 29,063,980 0.3160 -1.13%
1996-09-26 0 4.425 4.400 4.425 4.400 4.500 4,677,000 20,781,300 4.4433 0.319 0.317 0.319 0.317 0.324 64,946,123 0.3200 -0.56%
1996-09-25 0 4.450 4.450 4.525 4.300 4.500 3,365,001 14,670,329 4.3597 0.320 0.320 0.326 0.310 0.324 46,727,340 0.3140 2.89%
1996-09-24 0 4.325 4.300 4.325 4.250 4.325 2,469,000 10,566,000 4.2795 0.311 0.310 0.311 0.306 0.311 34,285,221 0.3082 -0.57%
1996-09-23 0 4.350 4.325 4.350 4.325 4.450 2,108,000 9,237,575 4.3822 0.313 0.311 0.313 0.311 0.320 29,272,274 0.3156 -1.69%
1996-09-20 0 4.425 4.425 4.475 4.325 4.450 3,166,000 13,947,175 4.4053 0.319 0.319 0.322 0.311 0.320 43,963,957 0.3172 1.72%
1996-09-19 0 4.350 4.350 4.375 4.325 4.375 1,435,000 6,233,350 4.3438 0.313 0.313 0.315 0.311 0.315 19,926,809 0.3128 0.00%
1996-09-18 0 4.350 4.350 4.375 4.300 4.400 6,907,000 30,055,925 4.3515 0.313 0.313 0.315 0.310 0.317 95,912,523 0.3134 0.00%
1996-09-17 0 4.350 4.325 4.350 4.275 4.375 3,737,000 16,172,100 4.3276 0.313 0.311 0.313 0.308 0.315 51,893,022 0.3116 -1.14%
1996-09-16 0 4.400 4.375 4.400 4.375 4.475 1,388,000 6,140,525 4.4240 0.317 0.315 0.317 0.315 0.322 19,274,154 0.3186 -1.12%
1996-09-13 0 4.450 4.425 4.450 4.450 4.550 995,000 4,453,700 4.4761 0.320 0.319 0.320 0.320 0.328 13,816,847 0.3223 -2.73%
1996-09-12 0 4.575 4.550 4.575 4.450 4.575 1,024,000 4,610,750 4.5027 0.329 0.328 0.329 0.320 0.329 14,219,549 0.3243 2.81%
1996-09-11 0 4.450 4.450 4.475 4.450 4.500 483,000 2,158,825 4.4696 0.320 0.320 0.322 0.320 0.324 6,707,072 0.3219 -1.66%
1996-09-10 0 4.525 4.500 4.525 4.475 4.525 1,894,000 8,542,875 4.5105 0.326 0.324 0.326 0.322 0.326 26,300,611 0.3248 1.12%
1996-09-09 0 4.475 4.450 4.475 4.450 4.525 613,000 2,733,475 4.4592 0.322 0.320 0.322 0.320 0.326 8,512,289 0.3211 0.00%
1996-09-06 0 4.475 4.450 4.475 4.400 4.550 3,050,000 13,624,475 4.4670 0.322 0.320 0.322 0.317 0.328 42,353,148 0.3217 0.56%
1996-09-05 0 4.450 4.425 4.450 4.450 4.500 544,000 2,432,025 4.4706 0.320 0.319 0.320 0.320 0.324 7,554,135 0.3219 -1.11%
1996-09-04 0 4.500 4.500 4.525 4.475 4.575 1,166,000 5,262,450 4.5133 0.324 0.324 0.326 0.322 0.329 16,191,400 0.3250 -0.55%
1996-09-03 0 4.525 4.500 4.525 4.475 4.625 8,468,000 38,491,650 4.5455 0.326 0.324 0.326 0.322 0.333 117,589,004 0.3273 -0.55%
1996-09-02 0 4.550 4.550 4.575 4.550 4.600 1,060,000 4,841,550 4.5675 0.328 0.328 0.329 0.328 0.331 14,719,455 0.3289 -1.62%
1996-08-30 0 4.625 4.625 4.650 4.575 4.700 1,848,000 8,537,550 4.6199 0.333 0.333 0.335 0.329 0.338 25,661,842 0.3327 0.00%
1996-08-29 0 4.625 4.600 4.625 4.575 4.650 1,542,000 7,136,950 4.6284 0.333 0.331 0.333 0.329 0.335 21,412,641 0.3333 -1.07%
1996-08-28 0 4.675 4.650 4.700 4.675 4.700 370,000 1,735,000 4.6892 0.337 0.335 0.338 0.337 0.338 5,137,923 0.3377 -1.06%
1996-08-27 0 4.725 4.725 4.750 4.650 4.750 1,351,000 6,358,625 4.7066 0.340 0.340 0.342 0.335 0.342 18,760,362 0.3389 1.07%
1996-08-23 0 4.675 4.675 4.700 4.675 4.700 224,000 1,048,550 4.6810 0.337 0.337 0.338 0.337 0.338 3,110,526 0.3371 0.00%
1996-08-22 0 4.675 4.675 4.700 4.675 4.725 1,137,000 5,346,950 4.7027 0.337 0.337 0.338 0.337 0.340 15,788,698 0.3387 -0.53%
1996-08-21 0 4.700 4.675 4.700 4.675 4.800 1,460,000 6,908,525 4.7319 0.338 0.337 0.338 0.337 0.346 20,273,966 0.3408 -1.57%
1996-08-20 0 4.775 4.750 4.775 4.675 4.800 13,557,600 64,457,515 4.7543 0.344 0.342 0.344 0.337 0.346 188,264,605 0.3424 1.06%
1996-08-19 0 4.725 4.700 4.725 4.725 4.775 486,000 2,303,100 4.7389 0.340 0.338 0.340 0.340 0.344 6,748,731 0.3413 -2.07%
1996-08-16 0 4.825 4.775 4.825 4.750 4.825 800,600 3,833,490 4.7883 0.347 0.344 0.347 0.342 0.347 11,117,354 0.3448 1.58%
1996-08-15 0 4.750 4.750 4.775 4.725 4.800 386,000 1,834,625 4.7529 0.342 0.342 0.344 0.340 0.346 5,360,103 0.3423 -0.52%
1996-08-14 0 4.775 4.775 4.800 4.775 4.850 5,510,000 26,323,975 4.7775 0.344 0.344 0.346 0.344 0.349 76,513,393 0.3440 0.00%
1996-08-13 0 4.775 4.775 4.800 4.775 4.875 902,000 4,347,325 4.8197 0.344 0.344 0.346 0.344 0.351 12,525,423 0.3471 -0.52%
1996-08-12 0 4.800 4.775 4.800 4.750 4.800 2,826,000 13,442,450 4.7567 0.346 0.344 0.346 0.342 0.346 39,242,622 0.3425 0.52%
1996-08-09 0 4.775 4.750 4.800 4.750 4.775 816,000 3,896,150 4.7747 0.344 0.342 0.346 0.342 0.344 11,331,203 0.3438 -0.52%
1996-08-08 0 4.800 4.775 4.800 4.800 4.825 512,000 2,461,125 4.8069 0.346 0.344 0.346 0.346 0.347 7,109,774 0.3462 0.52%
1996-08-07 0 4.775 4.775 4.800 4.750 4.800 664,000 3,171,725 4.7767 0.344 0.344 0.346 0.342 0.346 9,220,489 0.3440 -0.52%
1996-08-06 0 4.800 4.775 4.825 4.800 4.875 3,942,000 18,947,450 4.8066 0.346 0.344 0.347 0.346 0.351 54,739,709 0.3461 -1.54%
1996-08-05 0 4.875 4.850 4.875 4.875 4.950 1,400,000 6,868,000 4.9057 0.351 0.349 0.351 0.351 0.356 19,440,789 0.3533 -1.02%
1996-08-02 0 4.925 4.900 4.925 4.875 4.950 7,247,000 35,686,975 4.9244 0.355 0.353 0.355 0.351 0.356 100,633,858 0.3546 1.55%
1996-08-01 0 4.850 4.850 4.875 4.825 4.875 1,005,000 4,882,250 4.8580 0.349 0.349 0.351 0.347 0.351 13,955,710 0.3498 0.52%
1996-07-31 0 4.825 4.825 4.850 4.775 4.850 1,315,000 6,324,225 4.8093 0.347 0.347 0.349 0.344 0.349 18,260,456 0.3463 0.00%
1996-07-30 0 4.825 4.800 4.850 4.725 4.850 1,976,000 9,443,225 4.7790 0.347 0.346 0.349 0.340 0.349 27,439,286 0.3441 1.05%
1996-07-29 0 4.775 4.775 4.800 4.775 4.900 2,304,000 11,123,175 4.8278 0.344 0.344 0.346 0.344 0.353 31,993,985 0.3477 -2.55%
1996-07-26 0 4.900 4.875 4.900 4.800 4.950 5,922,000 28,843,625 4.8706 0.353 0.351 0.353 0.346 0.356 82,234,539 0.3507 0.51%
1996-07-25 0 4.875 4.875 4.900 4.825 4.925 5,641,000 27,477,525 4.8710 0.351 0.351 0.353 0.347 0.355 78,332,495 0.3508 1.04%
1996-07-24 0 4.825 4.800 4.850 4.800 4.925 1,571,000 7,588,100 4.8301 0.347 0.346 0.349 0.346 0.355 21,815,343 0.3478 -1.53%
1996-07-23 0 4.900 4.875 4.900 4.875 4.975 2,707,000 13,321,950 4.9213 0.353 0.351 0.353 0.351 0.358 37,590,155 0.3544 -0.51%
1996-07-22 0 4.925 4.875 4.925 4.875 4.925 844,000 4,138,950 4.9040 0.355 0.351 0.355 0.351 0.355 11,720,019 0.3532 0.51%
1996-07-19 0 4.900 4.900 4.925 4.900 5.200 9,065,000 45,593,375 5.0296 0.353 0.353 0.355 0.353 0.374 125,879,112 0.3622 -3.92%
1996-07-18 0 5.100 5.100 5.150 4.875 5.150 17,746,000 89,999,900 5.0716 0.367 0.367 0.371 0.351 0.371 246,425,892 0.3652 6.25%
1996-07-17 0 4.800 4.800 4.825 4.800 4.975 2,853,000 14,028,325 4.9170 0.346 0.346 0.347 0.346 0.358 39,617,552 0.3541 -3.03%
1996-07-16 0 4.950 4.950 4.975 4.800 4.975 9,324,000 45,071,675 4.8339 0.356 0.356 0.358 0.346 0.358 129,475,658 0.3481 0.00%
1996-07-15 0 4.950 4.925 4.950 4.875 5.000 2,431,000 12,018,350 4.9438 0.356 0.355 0.356 0.351 0.360 33,757,542 0.3560 -0.50%
1996-07-12 0 4.975 4.975 5.000 4.925 5.100 2,767,600 13,854,805 5.0061 0.358 0.358 0.360 0.355 0.367 38,431,663 0.3605 -1.49%
1996-07-11 0 5.050 5.000 5.050 5.000 5.200 4,672,000 23,713,000 5.0756 0.364 0.360 0.364 0.360 0.374 64,876,692 0.3655 -2.88%
1996-07-10 0 5.200 5.150 5.200 5.150 5.350 33,561,000 175,921,600 5.2418 0.374 0.371 0.374 0.371 0.385 466,037,382 0.3775 -0.95%
1996-07-09 0 5.250 5.200 5.250 5.000 5.250 21,078,000 108,353,200 5.1406 0.378 0.374 0.378 0.360 0.378 292,694,971 0.3702 3.96%
1996-07-08 0 5.050 5.000 5.050 4.775 5.050 7,878,000 38,688,900 4.9110 0.364 0.360 0.364 0.344 0.364 109,396,099 0.3537 2.02%
1996-07-05 0 4.950 4.950 4.975 4.950 5.100 4,066,000 20,346,275 5.0040 0.356 0.356 0.358 0.356 0.367 56,461,607 0.3604 -2.94%
1996-07-04 0 5.100 5.050 5.100 4.925 5.100 8,517,000 42,732,975 5.0174 0.367 0.364 0.367 0.355 0.367 118,269,431 0.3613 4.08%
1996-07-03 0 4.900 4.900 4.925 4.900 4.975 5,891,000 29,104,650 4.9405 0.353 0.353 0.355 0.353 0.358 81,804,065 0.3558 0.51%
1996-07-02 0 4.875 4.875 4.900 4.850 4.900 7,561,000 36,696,225 4.8534 0.351 0.351 0.353 0.349 0.353 104,994,149 0.3495 0.00%
1996-07-01 0 4.875 4.850 4.875 4.825 4.875 9,501,000 45,803,050 4.8209 0.351 0.349 0.351 0.347 0.351 131,933,529 0.3472 1.04%
1996-06-28 0 4.825 4.800 4.850 4.775 4.850 4,907,000 23,662,525 4.8222 0.347 0.346 0.349 0.344 0.349 68,139,967 0.3473 1.05%
1996-06-27 0 4.775 4.750 4.775 4.775 4.825 4,019,000 19,244,350 4.7883 0.344 0.342 0.344 0.344 0.347 55,808,952 0.3448 -0.52%
1996-06-26 0 4.800 4.775 4.800 4.700 4.900 26,584,000 127,630,125 4.8010 0.346 0.344 0.346 0.338 0.353 369,152,819 0.3457 2.67%
1996-06-25 0 4.675 4.650 4.675 4.675 4.775 1,780,000 8,389,275 4.7131 0.337 0.335 0.337 0.337 0.344 24,717,575 0.3394 -0.53%
1996-06-24 0 4.700 4.700 4.725 4.600 4.750 2,988,000 13,910,250 4.6554 0.338 0.338 0.340 0.331 0.342 41,492,199 0.3352 0.53%
1996-06-21 0 4.675 4.650 4.675 4.625 4.750 3,324,000 15,592,925 4.6910 0.337 0.335 0.337 0.333 0.342 46,157,989 0.3378 -1.06%
1996-06-19 0 4.725 4.700 4.725 4.700 4.825 5,565,000 26,333,475 4.7320 0.340 0.338 0.340 0.338 0.347 77,277,138 0.3408 -2.07%
1996-06-18 0 4.825 4.825 4.850 4.750 4.950 6,593,000 31,944,625 4.8452 0.347 0.347 0.349 0.342 0.356 91,552,232 0.3489 -2.53%
1996-06-14 0 4.950 4.925 4.950 4.925 5.050 3,315,000 16,461,025 4.9656 0.356 0.355 0.356 0.355 0.364 46,033,012 0.3576 -0.50%
1996-06-13 0 4.975 4.950 4.975 4.975 5.200 9,171,000 46,266,625 5.0449 0.358 0.356 0.358 0.358 0.374 127,351,057 0.3633 -2.45%
1996-06-12 0 5.100 5.050 5.100 4.975 5.100 10,221,000 51,631,250 5.0515 0.367 0.364 0.367 0.358 0.367 141,931,649 0.3638 0.99%
1996-06-11 0 5.050 5.000 5.050 4.900 5.050 7,382,000 36,474,600 4.9410 0.364 0.360 0.364 0.353 0.364 102,508,505 0.3558 2.02%
1996-06-10 0 4.950 4.950 4.975 4.950 4.975 1,494,000 7,417,725 4.9650 0.356 0.356 0.358 0.356 0.358 20,746,100 0.3575 -0.50%
1996-06-07 0 4.975 4.950 4.975 4.950 5.000 2,734,000 13,635,200 4.9873 0.358 0.356 0.358 0.356 0.360 37,965,085 0.3592 -0.50%
1996-06-06 0 5.000 5.000 5.050 4.875 5.050 4,321,000 21,651,725 5.0108 0.360 0.360 0.364 0.351 0.364 60,002,608 0.3608 2.56%
1996-06-05 0 4.875 4.875 4.900 4.875 4.950 5,456,000 26,642,075 4.8831 0.351 0.351 0.353 0.351 0.356 75,763,534 0.3516 0.00%
1996-06-04 0 4.875 4.875 4.900 4.850 5.000 4,480,000 22,048,175 4.9215 0.351 0.351 0.353 0.349 0.360 62,210,526 0.3544 -0.51%
1996-06-03 0 4.900 4.900 4.925 4.900 5.100 9,027,000 45,128,525 4.9993 0.353 0.353 0.355 0.353 0.367 125,351,433 0.3600 -2.97%
1996-05-31 0 5.050 5.050 5.100 5.000 5.150 33,713,000 170,368,350 5.0535 0.364 0.364 0.367 0.360 0.371 468,148,096 0.3639 1.51%
1996-05-30 0 4.975 4.950 4.975 4.650 5.100 19,081,000 94,040,350 4.9285 0.358 0.356 0.358 0.335 0.367 264,964,074 0.3549 6.42%
1996-05-29 0 4.675 4.650 4.675 4.575 4.700 5,089,000 23,528,850 4.6235 0.337 0.335 0.337 0.329 0.338 70,667,270 0.3330 2.19%
1996-05-28 0 4.575 4.550 4.575 4.425 4.600 5,089,000 23,155,450 4.5501 0.329 0.328 0.329 0.319 0.331 70,667,270 0.3277 7.50%
1996-05-27 0 4.700 4.675 4.700 4.650 4.725 5,696,000 26,698,725 4.6873 0.306 0.305 0.306 0.303 0.308 87,347,822 0.3057 2.17%
1996-05-24 0 4.600 4.600 4.625 4.550 4.650 2,236,000 10,269,400 4.5928 0.300 0.300 0.302 0.297 0.303 34,288,927 0.2995 1.66%
1996-05-23 0 4.525 4.500 4.525 4.475 4.525 1,189,000 5,350,000 4.4996 0.295 0.293 0.295 0.292 0.295 18,233,244 0.2934 1.12%
1996-05-22 0 4.475 4.450 4.475 4.475 4.500 1,125,000 5,050,650 4.4895 0.292 0.290 0.292 0.292 0.293 17,251,808 0.2928 -1.10%
1996-05-21 0 4.525 4.475 4.525 4.475 4.525 975,000 4,386,025 4.4985 0.295 0.292 0.295 0.292 0.295 14,951,567 0.2933 0.56%
1996-05-20 0 4.500 4.475 4.500 4.500 4.525 598,000 2,698,325 4.5122 0.293 0.292 0.293 0.293 0.295 9,170,295 0.2942 0.00%
1996-05-17 0 4.500 4.525 4.550 4.475 4.700 966,000 4,362,725 4.5163 0.293 0.295 0.297 0.292 0.306 14,813,553 0.2945 0.56%
1996-05-16 0 4.475 4.475 4.500 4.475 4.525 1,878,000 8,433,700 4.4908 0.292 0.292 0.293 0.292 0.295 28,799,019 0.2928 -0.56%
1996-05-15 0 4.500 4.500 4.550 4.500 4.675 1,142,000 5,240,450 4.5888 0.293 0.293 0.297 0.293 0.305 17,512,502 0.2992 -1.64%
1996-05-14 0 4.575 4.575 4.600 4.575 4.625 419,000 1,924,975 4.5942 0.298 0.298 0.300 0.298 0.302 6,425,340 0.2996 0.00%
1996-05-13 0 4.575 4.550 4.575 4.550 4.600 1,526,000 6,978,600 4.5731 0.298 0.297 0.298 0.297 0.300 23,401,119 0.2982 0.00%
1996-05-10 0 4.575 4.525 4.575 4.525 4.625 7,936,000 36,490,700 4.5981 0.298 0.295 0.298 0.295 0.302 121,698,089 0.2998 -0.54%
1996-05-09 0 4.600 4.575 4.600 4.575 4.675 965,000 4,458,600 4.6203 0.300 0.298 0.300 0.298 0.305 14,798,218 0.3013 -0.54%
1996-05-08 0 4.625 4.625 4.650 4.600 4.675 1,014,000 4,710,050 4.6450 0.302 0.302 0.303 0.300 0.305 15,549,630 0.3029 -1.60%
1996-05-07 0 4.700 4.675 4.700 4.475 4.775 6,218,000 29,219,800 4.6992 0.306 0.305 0.306 0.292 0.311 95,352,661 0.3064 2.17%
1996-05-06 0 4.600 4.550 4.600 4.475 4.625 3,070,000 13,892,350 4.5252 0.300 0.297 0.300 0.292 0.302 47,078,268 0.2951 2.22%
1996-05-03 0 4.500 4.500 4.525 4.450 4.525 2,026,000 9,076,100 4.4798 0.293 0.293 0.295 0.290 0.295 31,068,590 0.2921 -1.64%
1996-05-02 0 4.575 4.575 4.600 4.525 4.575 2,446,000 11,118,825 4.5457 0.298 0.298 0.300 0.295 0.298 37,509,265 0.2964 0.55%
1996-05-01 0 4.550 4.525 4.550 4.525 4.650 2,407,000 11,018,150 4.5775 0.297 0.295 0.297 0.295 0.303 36,911,202 0.2985 -2.15%
1996-04-30 0 4.650 4.625 4.650 4.575 4.650 3,801,000 17,548,975 4.6169 0.303 0.302 0.303 0.298 0.303 58,288,109 0.3011 2.20%
1996-04-29 0 4.550 4.525 4.575 4.525 4.625 7,930,000 35,999,325 4.5396 0.297 0.295 0.298 0.295 0.302 121,606,079 0.2960 -0.55%
1996-04-26 0 4.575 4.550 4.575 4.400 4.675 9,531,000 43,456,075 4.5594 0.298 0.297 0.298 0.287 0.305 146,157,319 0.2973 2.81%
1996-04-25 0 4.450 4.450 4.475 4.225 4.450 5,370,000 23,363,125 4.3507 0.290 0.290 0.292 0.276 0.290 82,348,631 0.2837 1.71%
1996-04-24 0 4.375 4.375 4.400 4.375 4.475 2,505,000 11,107,700 4.4342 0.285 0.285 0.287 0.285 0.292 38,414,026 0.2892 -0.57%
1996-04-23 0 4.400 4.375 4.400 4.375 4.450 1,511,000 6,644,500 4.3974 0.287 0.285 0.287 0.285 0.290 23,171,095 0.2868 -1.68%
1996-04-22 0 4.475 4.450 4.475 4.450 4.550 1,229,000 5,504,275 4.4787 0.292 0.290 0.292 0.290 0.297 18,846,642 0.2921 0.00%
1996-04-19 0 4.475 4.450 4.500 4.425 4.475 2,146,000 9,535,325 4.4433 0.292 0.290 0.293 0.289 0.292 32,908,783 0.2898 -0.56%
1996-04-18 0 4.500 4.500 4.525 4.425 4.500 929,000 4,142,600 4.4592 0.293 0.293 0.295 0.289 0.293 14,246,160 0.2908 0.00%
1996-04-17 0 4.500 4.475 4.525 4.475 4.550 786,000 3,541,475 4.5057 0.293 0.292 0.295 0.292 0.297 12,053,263 0.2938 -1.64%
1996-04-16 0 4.575 4.525 4.575 4.525 4.650 1,389,000 6,356,050 4.5760 0.298 0.295 0.298 0.295 0.303 21,300,233 0.2984 -1.61%
1996-04-15 0 4.650 4.625 4.650 4.550 4.675 2,621,000 12,093,875 4.6142 0.303 0.302 0.303 0.297 0.305 40,192,879 0.3009 1.09%
1996-04-12 0 4.600 4.625 4.650 4.375 4.675 5,879,000 26,820,175 4.5620 0.300 0.302 0.303 0.285 0.305 90,154,116 0.2975 3.95%
1996-04-11 0 4.425 4.400 4.425 4.275 4.450 2,567,000 11,125,575 4.3341 0.289 0.287 0.289 0.279 0.290 39,364,793 0.2826 1.14%
1996-04-10 0 4.375 4.325 4.375 4.350 4.425 894,000 3,915,225 4.3794 0.285 0.282 0.285 0.284 0.289 13,709,437 0.2856 -1.69%
1996-04-09 0 4.450 4.375 4.450 4.250 4.450 1,158,000 5,065,300 4.3742 0.290 0.285 0.290 0.277 0.290 17,757,861 0.2852 0.56%
1996-04-03 0 4.425 4.425 4.450 4.400 4.475 1,139,000 5,057,950 4.4407 0.289 0.289 0.290 0.287 0.292 17,466,497 0.2896 -1.12%
1996-04-02 0 4.475 4.450 4.475 4.400 4.525 1,543,000 6,925,700 4.4885 0.292 0.290 0.292 0.287 0.295 23,661,813 0.2927 2.29%
1996-04-01 0 4.375 4.350 4.375 4.350 4.450 785,000 3,442,025 4.3847 0.285 0.284 0.285 0.284 0.290 12,037,928 0.2859 -1.69%
1996-03-29 0 4.450 4.450 4.475 4.450 4.575 2,072,000 9,375,300 4.5248 0.290 0.290 0.292 0.290 0.298 31,773,997 0.2951 -1.66%
1996-03-28 0 4.525 4.500 4.525 4.475 4.625 3,784,000 17,149,525 4.5321 0.295 0.293 0.295 0.292 0.302 58,027,415 0.2955 -1.63%
1996-03-27 0 4.600 4.575 4.625 4.425 4.625 4,142,000 18,656,400 4.5042 0.300 0.298 0.302 0.289 0.302 63,517,324 0.2937 3.95%
1996-03-26 0 4.425 4.425 4.475 4.275 4.525 2,386,000 10,581,625 4.4349 0.289 0.289 0.292 0.279 0.295 36,589,168 0.2892 -2.21%
1996-03-25 0 4.525 4.525 4.550 4.475 4.550 4,672,000 21,118,975 4.5203 0.295 0.295 0.297 0.292 0.297 71,644,843 0.2948 1.69%
1996-03-22 0 4.450 4.425 4.450 4.425 4.550 3,339,000 14,941,200 4.4748 0.290 0.289 0.290 0.289 0.297 51,203,367 0.2918 -2.73%
1996-03-21 0 4.575 4.525 4.550 4.375 4.650 10,314,000 46,798,000 4.5373 0.298 0.295 0.297 0.285 0.303 158,164,578 0.2959 3.98%
1996-03-20 0 4.400 4.400 4.425 4.300 4.425 2,689,000 11,728,950 4.3618 0.287 0.287 0.289 0.280 0.289 41,235,655 0.2844 0.57%
1996-03-19 0 4.375 4.350 4.375 4.350 4.450 7,592,000 33,158,500 4.3676 0.285 0.284 0.285 0.284 0.290 116,422,869 0.2848 0.57%
1996-03-18 0 4.350 4.325 4.350 4.225 4.450 11,271,000 48,789,475 4.3288 0.284 0.282 0.284 0.276 0.290 172,840,116 0.2823 1.75%
1996-03-15 0 4.275 4.225 4.275 4.225 4.350 10,290,000 44,083,650 4.2841 0.279 0.276 0.279 0.276 0.284 157,796,539 0.2794 1.18%
1996-03-14 0 4.225 4.225 4.250 3.925 4.225 8,253,000 33,920,350 4.1101 0.276 0.276 0.277 0.256 0.276 126,559,265 0.2680 4.32%
1996-03-13 0 4.050 4.025 4.050 4.000 4.400 6,614,000 27,873,675 4.2143 0.264 0.262 0.264 0.261 0.287 101,425,297 0.2748 -9.50%
1996-03-12 0 4.475 4.450 4.500 4.425 4.700 6,761,000 30,793,725 4.5546 0.292 0.290 0.293 0.289 0.306 103,679,534 0.2970 4.07%
1996-03-11 0 4.300 4.300 4.350 4.100 4.825 7,972,000 36,124,775 4.5315 0.280 0.280 0.284 0.267 0.315 122,250,147 0.2955 -16.50%
1996-03-08 0 5.150 5.150 5.200 5.000 5.300 6,226,000 31,937,300 5.1297 0.336 0.336 0.339 0.326 0.346 95,475,340 0.3345 -2.83%
1996-03-07 0 5.300 5.250 5.300 5.200 5.450 14,244,000 74,904,200 5.2586 0.346 0.342 0.346 0.339 0.355 218,430,895 0.3429 -0.93%
1996-03-06 0 5.350 5.300 5.350 5.050 5.350 14,640,000 77,271,150 5.2781 0.349 0.346 0.349 0.329 0.349 224,503,531 0.3442 4.90%
1996-03-05 0 5.100 5.050 5.100 5.050 5.150 5,677,000 28,928,950 5.0958 0.333 0.329 0.333 0.329 0.336 87,056,458 0.3323 0.00%
1996-03-04 0 5.100 5.050 5.100 5.100 5.250 4,061,000 20,958,850 5.1610 0.333 0.329 0.333 0.333 0.342 62,275,194 0.3366 0.00%
1996-03-01 0 5.100 5.050 5.100 5.050 5.200 3,733,000 19,057,450 5.1051 0.333 0.329 0.333 0.329 0.339 57,245,333 0.3329 0.00%
1996-02-29 0 5.100 5.050 5.100 5.050 5.300 5,536,000 28,436,000 5.1366 0.333 0.329 0.333 0.329 0.346 84,894,231 0.3350 -3.77%
1996-02-28 0 5.300 5.250 5.300 5.250 5.450 7,601,000 40,645,500 5.3474 0.346 0.342 0.346 0.342 0.355 116,560,884 0.3487 -0.93%
1996-02-27 0 5.350 5.350 5.400 5.100 5.400 23,626,000 123,766,400 5.2386 0.349 0.349 0.352 0.333 0.352 362,303,308 0.3416 4.90%
1996-02-26 0 5.100 5.100 5.150 4.950 5.150 12,108,000 60,225,950 4.9741 0.333 0.333 0.336 0.323 0.336 185,675,461 0.3244 0.99%
1996-02-23 0 5.050 5.000 5.050 4.950 5.200 7,852,000 39,517,300 5.0328 0.329 0.326 0.329 0.323 0.339 120,409,954 0.3282 2.54%
1996-02-22 0 4.925 4.925 4.950 4.875 5.050 4,016,000 19,890,075 4.9527 0.321 0.321 0.323 0.318 0.329 61,585,122 0.3230 -3.43%
1996-02-16 0 5.100 5.050 5.100 5.000 5.350 8,483,000 43,647,700 5.1453 0.333 0.329 0.333 0.326 0.349 130,086,301 0.3355 -2.86%
1996-02-15 0 5.250 5.200 5.250 4.925 5.250 24,036,000 122,338,275 5.0898 0.342 0.339 0.342 0.321 0.342 368,590,633 0.3319 6.06%
1996-02-14 0 4.950 4.950 4.975 4.650 4.950 4,251,000 20,387,825 4.7960 0.323 0.323 0.324 0.303 0.323 65,188,833 0.3128 7.61%
1996-02-13 0 4.600 4.600 4.650 4.525 4.775 5,695,000 26,360,350 4.6287 0.300 0.300 0.303 0.295 0.311 87,332,487 0.3018 -2.13%
1996-02-12 0 4.700 4.700 4.725 4.700 4.975 5,475,900 26,280,465 4.7993 0.306 0.306 0.308 0.306 0.324 83,972,601 0.3130 -5.05%
1996-02-09 0 4.950 4.950 4.975 4.950 5.200 6,270,000 31,720,525 5.0591 0.323 0.323 0.324 0.323 0.339 96,150,078 0.3299 0.00%
1996-02-08 0 4.950 4.925 4.950 4.825 4.975 4,884,000 24,003,625 4.9147 0.323 0.321 0.323 0.315 0.324 74,895,850 0.3205 1.54%
1996-02-07 0 4.875 4.850 4.875 4.875 5.000 6,144,000 30,246,450 4.9229 0.318 0.316 0.318 0.318 0.326 94,217,875 0.3210 -1.02%
1996-02-06 0 4.925 4.925 4.950 4.850 5.150 15,233,000 76,075,750 4.9941 0.321 0.321 0.323 0.316 0.336 233,597,151 0.3257 -2.48%
1996-02-05 0 5.050 5.000 5.100 4.950 5.450 26,601,000 138,645,350 5.2120 0.329 0.326 0.333 0.323 0.355 407,924,756 0.3399 4.12%
1996-02-02 0 4.850 4.850 4.875 4.375 4.900 27,303,000 124,864,375 4.5733 0.316 0.316 0.318 0.285 0.320 418,689,884 0.2982 10.86%
1996-02-01 0 4.375 4.350 4.400 4.075 4.450 21,337,000 91,944,425 4.3092 0.285 0.284 0.287 0.266 0.290 327,201,629 0.2810 8.70%
1996-01-31 0 4.025 4.025 4.050 3.575 4.050 12,721,000 48,311,450 3.7978 0.262 0.262 0.264 0.233 0.264 195,075,780 0.2477 13.38%
1996-01-30 0 3.550 3.525 3.550 3.500 3.575 1,160,000 4,112,875 3.5456 0.231 0.230 0.231 0.228 0.233 17,788,531 0.2312 0.71%
1996-01-29 0 3.525 3.525 3.550 3.500 3.525 1,874,000 6,601,600 3.5227 0.230 0.230 0.231 0.228 0.230 28,737,679 0.2297 0.71%
1996-01-26 0 3.500 3.475 3.500 3.475 3.525 1,576,000 5,495,850 3.4872 0.228 0.227 0.228 0.227 0.230 24,167,866 0.2274 0.00%
1996-01-25 0 3.500 3.500 3.525 3.500 3.600 4,006,000 14,215,375 3.5485 0.228 0.228 0.230 0.228 0.235 61,431,772 0.2314 0.72%
1996-01-24 0 3.475 3.450 3.500 3.350 3.500 4,081,000 13,890,650 3.4037 0.227 0.225 0.228 0.218 0.228 62,581,893 0.2220 2.96%
1996-01-23 0 3.375 3.350 3.375 3.350 3.425 343,000 1,155,025 3.3674 0.220 0.218 0.220 0.218 0.223 5,259,885 0.2196 -0.74%
1996-01-22 0 3.400 3.350 3.400 3.350 3.425 1,928,000 6,539,825 3.3920 0.222 0.218 0.222 0.218 0.223 29,565,766 0.2212 1.49%
1996-01-19 0 3.350 3.350 3.375 3.325 3.400 764,000 2,570,450 3.3645 0.218 0.218 0.220 0.217 0.222 11,715,895 0.2194 0.00%
1996-01-18 0 3.350 3.325 3.350 3.300 3.350 340,000 1,133,500 3.3338 0.218 0.217 0.218 0.215 0.218 5,213,880 0.2174 0.00%
1996-01-17 0 3.350 3.325 3.350 3.300 3.400 1,142,000 3,810,125 3.3364 0.218 0.217 0.218 0.215 0.222 17,512,502 0.2176 -1.47%
1996-01-16 0 3.400 3.375 3.400 3.350 3.425 1,219,000 4,105,750 3.3681 0.222 0.220 0.222 0.218 0.223 18,693,293 0.2196 -0.73%
1996-01-15 0 3.425 3.400 3.425 3.300 3.425 1,390,000 4,667,750 3.3581 0.223 0.222 0.223 0.215 0.223 21,315,567 0.2190 3.01%
1996-01-12 0 3.325 3.300 3.325 3.300 3.400 1,705,000 5,723,525 3.3569 0.217 0.215 0.217 0.215 0.222 26,146,074 0.2189 -0.75%
1996-01-11 0 3.350 3.350 - 3.200 3.450 2,676,000 8,750,850 3.2701 0.218 0.218 - 0.209 0.225 41,036,301 0.2132 2.29%
1996-01-10 0 3.275 3.250 3.300 3.250 3.325 1,456,000 4,761,950 3.2706 0.214 0.212 0.215 0.212 0.217 22,327,674 0.2133 -1.50%
1996-01-09 0 3.325 3.300 3.325 3.275 3.350 1,996,000 6,569,675 3.2914 0.217 0.215 0.217 0.214 0.218 30,608,542 0.2146 1.53%
1996-01-08 0 3.275 3.250 3.275 3.225 3.350 3,077,000 10,133,950 3.2935 0.214 0.212 0.214 0.210 0.218 47,185,612 0.2148 -2.24%
1996-01-05 0 3.350 3.325 3.350 3.275 3.400 933,000 3,106,800 3.3299 0.218 0.217 0.218 0.214 0.222 14,307,500 0.2171 -0.74%
1996-01-04 0 3.375 3.350 3.375 3.350 3.475 3,495,000 11,922,400 3.4113 0.220 0.218 0.220 0.218 0.227 53,595,618 0.2225 0.75%
1996-01-03 0 3.350 3.325 3.350 3.225 3.375 3,409,000 11,370,075 3.3353 0.218 0.217 0.218 0.210 0.220 52,276,813 0.2175 3.08%
1996-01-02 0 3.250 3.200 3.250 3.150 3.250 794,000 2,553,250 3.2157 0.212 0.209 0.212 0.205 0.212 12,175,943 0.2097 2.36%
1995-12-29 0 3.175 3.150 3.175 3.125 3.175 435,000 1,376,925 3.1653 0.207 0.205 0.207 0.204 0.207 6,670,699 0.2064 0.00%
1995-12-28 0 3.175 3.175 3.200 3.150 3.225 696,000 2,212,600 3.1790 0.207 0.207 0.209 0.205 0.210 10,673,119 0.2073 -1.55%
1995-12-27 0 3.225 3.200 3.225 3.200 3.250 665,000 2,141,250 3.2199 0.210 0.209 0.210 0.209 0.212 10,197,736 0.2100 -1.53%
1995-12-22 0 3.275 3.300 3.325 3.200 3.275 640,000 2,072,400 3.2381 0.214 0.215 0.217 0.209 0.214 9,814,362 0.2112 -0.76%
1995-12-21 0 3.300 3.275 3.300 3.150 3.450 1,865,000 6,051,475 3.2448 0.215 0.214 0.215 0.205 0.225 28,599,664 0.2116 -2.94%
1995-12-20 0 3.400 3.400 3.425 3.400 3.450 888,000 3,036,575 3.4196 0.222 0.222 0.223 0.222 0.225 13,617,427 0.2230 0.74%
1995-12-19 0 3.375 3.350 3.375 3.350 3.425 1,110,000 3,768,075 3.3947 0.220 0.218 0.220 0.218 0.223 17,021,784 0.2214 -2.17%
1995-12-18 0 3.450 3.425 3.450 3.450 3.550 1,759,000 6,149,275 3.4959 0.225 0.223 0.225 0.225 0.231 26,974,161 0.2280 -0.72%
1995-12-15 0 3.475 3.475 3.500 3.400 3.475 1,391,000 4,771,250 3.4301 0.227 0.227 0.228 0.222 0.227 21,330,902 0.2237 0.72%
1995-12-14 0 3.450 3.425 3.450 3.425 3.575 3,126,000 10,896,500 3.4858 0.225 0.223 0.225 0.223 0.233 47,937,024 0.2273 -1.43%
1995-12-13 0 3.500 3.475 3.500 3.475 3.650 6,462,000 23,025,050 3.5631 0.228 0.227 0.228 0.227 0.238 99,094,386 0.2324 -2.10%
1995-12-12 0 3.575 3.575 3.600 3.350 3.600 13,901,000 47,829,925 3.4408 0.233 0.233 0.235 0.218 0.235 213,171,010 0.2244 6.72%
1995-12-11 0 3.350 3.325 3.350 3.225 3.350 2,645,000 8,650,925 3.2707 0.218 0.217 0.218 0.210 0.218 40,560,918 0.2133 3.88%
1995-12-08 0 3.225 3.200 3.225 3.175 3.225 449,000 1,433,450 3.1925 0.210 0.209 0.210 0.207 0.210 6,885,388 0.2082 0.78%
1995-12-07 0 3.200 3.175 3.200 3.175 3.275 483,000 1,553,950 3.2173 0.209 0.207 0.209 0.207 0.214 7,406,776 0.2098 -1.54%
1995-12-06 0 3.250 3.200 3.250 3.175 3.250 1,234,000 3,953,600 3.2039 0.212 0.209 0.212 0.207 0.212 18,923,317 0.2089 2.36%
1995-12-05 0 3.175 3.150 3.200 3.150 3.250 1,135,000 3,633,375 3.2012 0.207 0.205 0.209 0.205 0.212 17,405,158 0.2088 0.00%
1995-12-04 0 3.175 3.150 3.200 3.150 3.225 1,051,000 3,362,350 3.1992 0.207 0.205 0.209 0.205 0.210 16,117,023 0.2086 0.00%
1995-12-01 0 3.175 3.150 3.175 3.125 3.200 684,000 2,160,925 3.1592 0.207 0.205 0.207 0.204 0.209 10,489,099 0.2060 0.00%
1995-11-30 0 3.175 3.150 3.175 3.125 3.300 1,020,000 3,303,500 3.2387 0.207 0.205 0.207 0.204 0.215 15,641,639 0.2112 -1.55%
1995-11-29 0 3.225 3.225 3.250 3.200 3.400 3,726,000 12,253,025 3.2885 0.210 0.210 0.212 0.209 0.222 57,137,989 0.2144 -0.77%
1995-11-28 0 3.250 3.225 3.250 3.000 3.250 8,857,000 27,499,325 3.1048 0.212 0.210 0.212 0.196 0.212 135,821,569 0.2025 7.44%
1995-11-27 0 3.025 3.025 3.050 2.925 3.050 928,000 2,743,950 2.9568 0.197 0.197 0.199 0.191 0.199 14,230,825 0.1928 4.31%
1995-11-24 0 2.900 2.900 2.925 2.850 2.950 356,000 1,032,850 2.9013 0.189 0.189 0.191 0.186 0.192 5,459,239 0.1892 1.75%
1995-11-23 0 2.850 2.850 2.900 2.850 2.900 506,000 1,450,350 2.8663 0.186 0.186 0.189 0.186 0.189 7,759,480 0.1869 0.00%
1995-11-22 0 2.850 2.825 2.875 2.850 2.975 397,000 1,157,475 2.9156 0.186 0.184 0.187 0.186 0.194 6,087,971 0.1901 -4.20%
1995-11-21 0 2.975 2.925 2.975 2.900 2.975 822,000 2,404,025 2.9246 0.194 0.191 0.194 0.189 0.194 12,605,321 0.1907 -0.83%
1995-11-20 0 3.000 2.950 3.000 2.950 3.075 472,000 1,427,075 3.0235 0.196 0.192 0.196 0.192 0.201 7,238,092 0.1972 -4.76%
1995-11-17 0 3.150 3.125 3.150 3.050 3.150 654,000 2,026,225 3.0982 0.205 0.204 0.205 0.199 0.205 10,029,051 0.2020 0.00%
1995-11-16 0 3.150 3.150 3.175 3.050 3.175 3,232,000 10,077,925 3.1182 0.205 0.205 0.207 0.199 0.207 49,562,528 0.2033 2.44%
1995-11-15 0 3.075 3.050 3.075 2.975 3.100 1,185,000 3,588,475 3.0282 0.201 0.199 0.201 0.194 0.202 18,171,905 0.1975 -0.81%
1995-11-14 0 3.100 3.100 3.125 3.100 3.225 3,283,000 10,314,965 3.1419 0.202 0.202 0.204 0.202 0.210 50,344,610 0.2049 -0.80%
1995-11-13 0 3.125 3.125 3.150 2.950 3.125 1,610,000 4,946,450 3.0723 0.204 0.204 0.205 0.192 0.204 24,689,254 0.2003 5.04%
1995-11-10 0 2.975 2.950 2.975 2.875 3.025 1,676,000 5,002,200 2.9846 0.194 0.192 0.194 0.187 0.197 25,701,361 0.1946 2.59%
1995-11-09 0 2.900 2.875 2.900 2.750 2.900 1,305,000 3,719,350 2.8501 0.189 0.187 0.189 0.179 0.189 20,012,098 0.1859 4.50%
1995-11-08 0 2.775 2.675 2.775 2.650 2.800 2,734,000 7,091,050 2.5937 0.181 0.174 0.181 0.173 0.183 41,925,728 0.1691 0.91%
1995-11-07 0 2.750 2.725 2.775 2.750 2.800 119,000 329,775 2.7712 0.179 0.178 0.181 0.179 0.183 1,824,858 0.1807 -0.90%
1995-11-06 0 2.775 2.700 2.775 2.775 2.800 403,000 1,123,400 2.7876 0.181 0.176 0.181 0.181 0.183 6,179,981 0.1818 -1.77%
1995-11-03 0 2.825 2.800 2.850 2.700 2.850 755,000 2,095,325 2.7753 0.184 0.183 0.186 0.176 0.186 11,577,880 0.1810 4.63%
1995-11-02 0 2.700 2.700 2.725 2.675 2.750 1,107,000 3,002,450 2.7122 0.176 0.176 0.178 0.174 0.179 16,975,779 0.1769 0.93%
1995-10-31 0 2.675 2.675 2.700 2.675 2.800 1,831,000 4,978,175 2.7188 0.174 0.174 0.176 0.174 0.183 28,078,276 0.1773 -3.60%
1995-10-30 0 2.775 2.775 2.800 2.775 2.975 1,674,000 4,787,550 2.8599 0.181 0.181 0.183 0.181 0.194 25,670,691 0.1865 -5.93%
1995-10-27 0 2.950 2.925 2.975 2.950 3.000 981,000 2,908,400 2.9647 0.192 0.191 0.194 0.192 0.196 15,043,577 0.1933 -2.48%
1995-10-26 0 3.025 3.025 3.075 3.000 3.050 385,000 1,168,500 3.0351 0.197 0.197 0.201 0.196 0.199 5,903,952 0.1979 -1.63%
1995-10-25 0 3.075 3.050 3.075 3.050 3.125 369,000 1,139,100 3.0870 0.201 0.199 0.201 0.199 0.204 5,658,593 0.2013 0.82%
1995-10-24 0 3.050 3.025 3.050 3.000 3.075 571,000 1,740,625 3.0484 0.199 0.197 0.199 0.196 0.201 8,756,251 0.1988 -1.45%
1995-10-23 0 3.275 3.250 3.275 3.250 3.300 1,477,000 4,828,525 3.2691 0.202 0.200 0.202 0.200 0.203 23,966,976 0.2015 0.77%
1995-10-20 0 3.250 3.250 3.275 3.250 3.325 704,000 2,316,475 3.2904 0.200 0.200 0.202 0.200 0.205 11,423,664 0.2028 -2.26%
1995-10-19 0 3.325 3.325 3.350 3.325 3.400 711,000 2,373,375 3.3381 0.205 0.205 0.206 0.205 0.210 11,537,251 0.2057 -2.21%
1995-10-18 0 3.400 3.350 3.400 3.325 3.400 1,120,000 3,755,250 3.3529 0.210 0.206 0.210 0.205 0.210 18,174,010 0.2066 0.00%
1995-10-17 0 3.400 3.375 3.400 3.325 3.400 537,000 1,802,150 3.3560 0.210 0.208 0.210 0.205 0.210 8,713,789 0.2068 0.74%
1995-10-16 0 3.375 3.350 3.400 3.350 3.400 965,000 3,239,525 3.3570 0.208 0.206 0.210 0.206 0.210 15,658,857 0.2069 0.75%
1995-10-13 0 3.350 3.325 3.350 3.300 3.350 552,000 1,836,200 3.3264 0.206 0.205 0.206 0.203 0.206 8,957,191 0.2050 1.52%
1995-10-12 0 3.300 3.275 3.300 3.300 3.375 859,000 2,849,525 3.3173 0.203 0.202 0.203 0.203 0.208 13,938,817 0.2044 -1.49%
1995-10-11 0 3.350 3.325 3.350 3.325 3.400 925,000 3,100,975 3.3524 0.206 0.205 0.206 0.205 0.210 15,009,785 0.2066 -1.47%
1995-10-10 0 3.400 3.400 3.425 3.400 3.550 371,000 1,270,400 3.4243 0.210 0.210 0.211 0.210 0.219 6,020,141 0.2110 -2.16%
1995-10-09 0 3.475 3.450 3.475 3.450 3.500 961,000 3,325,325 3.4603 0.214 0.213 0.214 0.213 0.216 15,593,950 0.2132 0.00%
1995-10-06 0 3.475 3.450 3.475 3.425 3.475 1,354,000 4,679,150 3.4558 0.214 0.213 0.214 0.211 0.214 21,971,080 0.2130 1.46%
1995-10-05 0 3.425 3.400 3.425 3.400 3.475 462,000 1,585,950 3.4328 0.211 0.210 0.211 0.210 0.214 7,496,779 0.2116 0.00%
1995-10-04 0 3.425 3.400 3.450 3.425 3.450 2,047,000 7,026,025 3.4324 0.211 0.210 0.213 0.211 0.213 33,216,249 0.2115 0.00%
1995-10-03 0 3.425 3.400 3.425 3.400 3.450 626,000 2,144,050 3.4250 0.211 0.210 0.211 0.210 0.213 10,157,974 0.2111 0.00%
1995-10-02 0 3.425 3.375 3.425 3.375 3.475 2,169,000 7,396,925 3.4103 0.211 0.208 0.211 0.208 0.214 35,195,918 0.2102 1.48%
1995-09-29 0 3.375 3.325 3.375 3.325 3.375 1,335,000 4,464,000 3.3438 0.208 0.205 0.208 0.205 0.208 21,662,771 0.2061 0.00%
1995-09-28 0 3.375 3.350 3.375 3.300 3.375 1,186,000 3,958,425 3.3376 0.208 0.206 0.208 0.203 0.208 19,244,979 0.2057 0.00%
1995-09-27 0 3.375 3.350 3.375 3.300 3.400 2,523,000 8,467,525 3.3561 0.208 0.206 0.208 0.203 0.210 40,940,204 0.2068 1.50%
1995-09-26 0 3.325 3.300 3.325 3.225 3.325 2,551,000 8,355,850 3.2755 0.205 0.203 0.205 0.199 0.205 41,394,554 0.2019 3.10%
1995-09-25 0 3.225 3.200 3.225 3.150 3.275 3,174,000 10,108,450 3.1848 0.199 0.197 0.199 0.194 0.202 51,503,847 0.1963 -1.53%
1995-09-22 0 3.275 3.250 3.275 3.250 3.375 6,736,000 22,361,725 3.3197 0.202 0.200 0.202 0.200 0.208 109,303,691 0.2046 -0.76%
1995-09-21 0 3.300 3.275 3.300 3.200 3.425 8,894,000 29,669,350 3.3359 0.203 0.202 0.203 0.197 0.211 144,321,115 0.2056 3.12%
1995-09-20 0 3.200 3.250 3.275 3.200 3.325 1,314,000 4,310,100 3.2801 0.197 0.200 0.202 0.197 0.205 21,322,009 0.2021 -3.76%
1995-09-19 0 3.325 3.325 3.350 3.250 3.325 1,555,000 5,131,225 3.2998 0.205 0.205 0.206 0.200 0.205 25,232,666 0.2034 0.76%
1995-09-18 0 3.300 3.275 3.300 3.275 3.350 1,844,000 6,088,750 3.3019 0.203 0.202 0.203 0.202 0.206 29,922,210 0.2035 -1.49%
1995-09-15 0 3.350 3.300 3.350 3.250 3.400 5,241,000 17,404,075 3.3208 0.206 0.203 0.206 0.200 0.210 85,044,633 0.2046 -0.74%
1995-09-14 0 3.375 3.350 3.375 3.375 3.450 1,553,000 5,293,500 3.4086 0.208 0.206 0.208 0.208 0.213 25,200,213 0.2101 -2.88%
1995-09-13 0 3.475 3.450 3.475 3.475 3.550 572,000 1,995,050 3.4878 0.214 0.213 0.214 0.214 0.219 9,281,727 0.2149 -1.42%
1995-09-12 0 3.525 3.475 3.525 3.500 3.550 668,000 2,359,025 3.5315 0.217 0.214 0.217 0.216 0.219 10,839,499 0.2176 -1.40%
1995-09-11 0 3.575 3.550 3.575 3.525 3.575 1,189,000 4,216,975 3.5467 0.220 0.219 0.220 0.217 0.220 19,293,659 0.2186 3.62%
1995-09-08 0 3.450 3.450 3.475 3.425 3.525 1,238,000 4,275,250 3.4534 0.213 0.213 0.214 0.211 0.217 20,088,772 0.2128 -2.13%
1995-09-07 0 3.525 3.475 3.525 3.400 3.525 1,550,000 5,387,425 3.4758 0.217 0.214 0.217 0.210 0.217 25,151,532 0.2142 2.17%
1995-09-06 0 3.450 3.425 3.450 3.425 3.525 1,034,000 3,589,575 3.4715 0.213 0.211 0.213 0.211 0.217 16,778,506 0.2139 -2.13%
1995-09-05 0 3.525 3.500 3.525 3.500 3.550 433,000 1,528,075 3.5290 0.217 0.216 0.217 0.216 0.219 7,026,202 0.2175 -1.40%
1995-09-04 0 3.575 3.525 3.575 3.525 3.650 1,475,000 5,304,475 3.5963 0.220 0.217 0.220 0.217 0.225 23,934,523 0.2216 -0.69%
1995-09-01 0 3.600 3.575 3.600 3.525 3.625 507,000 1,817,700 3.5852 0.222 0.220 0.222 0.217 0.223 8,226,985 0.2209 -1.37%
1995-08-31 0 3.650 3.600 3.650 3.575 3.650 262,000 939,275 3.5850 0.225 0.222 0.225 0.220 0.225 4,251,420 0.2209 0.69%
1995-08-30 0 3.625 3.625 3.650 3.625 3.700 562,000 2,060,050 3.6656 0.223 0.223 0.225 0.223 0.228 9,119,459 0.2259 -1.36%
1995-08-29 0 3.675 3.650 3.675 3.650 3.725 1,502,000 5,538,375 3.6873 0.226 0.225 0.226 0.225 0.230 24,372,646 0.2272 0.00%
1995-08-25 0 3.675 3.675 3.700 3.575 3.675 2,153,000 7,783,550 3.6152 0.226 0.226 0.228 0.220 0.226 34,936,290 0.2228 2.08%
1995-08-24 0 3.600 3.575 3.600 3.525 3.625 966,000 3,469,175 3.5913 0.222 0.220 0.222 0.217 0.223 15,675,084 0.2213 0.00%
1995-08-23 0 3.600 3.575 3.600 3.550 3.625 1,064,000 3,804,325 3.5755 0.222 0.220 0.222 0.219 0.223 17,265,310 0.2203 0.70%
1995-08-22 0 3.575 3.550 3.575 3.575 3.600 714,000 2,552,800 3.5754 0.220 0.219 0.220 0.220 0.222 11,585,932 0.2203 0.00%
1995-08-21 0 3.575 3.575 3.600 3.525 3.600 1,078,000 3,821,075 3.5446 0.220 0.220 0.222 0.217 0.222 17,492,485 0.2184 -0.69%
1995-08-18 0 3.600 3.575 3.600 3.550 3.625 3,839,000 13,757,500 3.5836 0.222 0.220 0.222 0.219 0.223 62,294,666 0.2208 0.00%
1995-08-17 0 3.600 3.575 3.600 3.575 3.675 4,602,000 16,667,350 3.6218 0.222 0.220 0.222 0.220 0.226 74,675,711 0.2232 0.70%
1995-08-16 0 3.575 3.550 3.575 3.500 3.625 3,462,000 12,358,150 3.5697 0.220 0.219 0.220 0.216 0.223 56,177,164 0.2200 1.42%
1995-08-15 0 3.525 3.500 3.525 3.500 3.600 1,956,000 6,901,750 3.5285 0.217 0.216 0.217 0.216 0.222 31,739,611 0.2174 -0.70%
1995-08-14 0 3.550 3.525 3.550 3.500 3.625 1,746,000 6,231,150 3.5688 0.219 0.217 0.219 0.216 0.223 28,331,984 0.2199 -1.39%
1995-08-11 0 3.600 3.600 3.625 3.425 3.625 3,765,000 13,230,175 3.5140 0.222 0.222 0.223 0.211 0.223 61,093,883 0.2166 -0.69%
1995-08-10 0 3.625 3.600 3.625 3.625 3.950 3,442,000 12,914,475 3.7520 0.223 0.222 0.223 0.223 0.243 55,852,628 0.2312 -6.45%
1995-08-09 0 3.875 3.850 3.875 3.750 3.900 1,976,000 7,578,425 3.8352 0.239 0.237 0.239 0.231 0.240 32,064,147 0.2364 0.65%
1995-08-08 0 3.850 3.850 3.875 3.775 3.925 3,392,000 13,032,950 3.8423 0.237 0.237 0.239 0.233 0.242 55,041,289 0.2368 -0.65%
1995-08-07 0 3.875 3.850 3.875 3.775 3.900 4,595,000 17,727,075 3.8579 0.239 0.237 0.239 0.233 0.240 74,562,123 0.2377 2.65%
1995-08-04 0 3.775 3.750 3.775 3.650 3.775 3,283,000 12,185,200 3.7116 0.233 0.231 0.233 0.225 0.233 53,272,568 0.2287 2.03%
1995-08-03 0 3.700 3.675 3.700 3.600 3.725 4,439,000 16,347,450 3.6827 0.228 0.226 0.228 0.222 0.230 72,030,743 0.2270 2.78%
1995-08-02 0 3.600 3.575 3.600 3.550 3.600 1,853,000 6,627,675 3.5767 0.222 0.220 0.222 0.219 0.222 30,068,251 0.2204 0.00%
1995-08-01 0 3.600 3.600 3.625 3.525 3.650 3,464,000 12,368,550 3.5706 0.222 0.222 0.223 0.217 0.225 56,209,618 0.2200 0.70%
1995-07-31 0 3.575 3.575 3.600 3.575 3.675 2,113,000 7,613,050 3.6030 0.220 0.220 0.222 0.220 0.226 34,287,218 0.2220 -1.38%
1995-07-28 0 3.625 3.625 3.650 3.600 3.750 4,658,000 17,102,350 3.6716 0.223 0.223 0.225 0.222 0.231 75,584,411 0.2263 -2.03%
1995-07-27 0 3.700 3.675 3.700 3.600 3.700 7,706,000 28,091,675 3.6454 0.228 0.226 0.228 0.222 0.228 125,043,682 0.2247 3.50%
1995-07-26 0 3.575 3.550 3.575 3.500 3.600 2,790,000 9,885,675 3.5433 0.220 0.219 0.220 0.216 0.222 45,272,758 0.2184 2.88%
1995-07-25 0 3.475 3.450 3.475 3.400 3.500 2,209,000 7,638,125 3.4577 0.214 0.213 0.214 0.210 0.216 35,844,990 0.2131 2.96%
1995-07-24 0 3.375 3.350 3.375 3.300 3.375 1,435,000 4,806,950 3.3498 0.208 0.206 0.208 0.203 0.208 23,285,451 0.2064 0.00%
1995-07-21 0 3.375 3.350 3.375 3.350 3.450 4,141,000 13,922,675 3.3622 0.208 0.206 0.208 0.206 0.213 67,195,158 0.2072 -1.46%
1995-07-20 0 3.425 3.425 3.450 3.300 3.450 4,659,000 15,565,850 3.3410 0.211 0.211 0.213 0.203 0.213 75,600,638 0.2059 0.00%
1995-07-19 0 3.425 3.400 3.450 3.400 3.525 3,195,000 11,023,200 3.4501 0.211 0.210 0.213 0.210 0.217 51,844,610 0.2126 -1.44%
1995-07-18 0 3.475 3.450 3.475 3.450 3.575 4,974,000 17,421,075 3.5024 0.214 0.213 0.214 0.213 0.220 80,712,078 0.2158 1.46%
1995-07-17 0 3.425 3.400 3.425 3.350 3.450 2,576,000 8,789,625 3.4121 0.211 0.210 0.211 0.206 0.213 41,800,224 0.2103 1.48%
1995-07-14 0 3.375 3.325 3.375 3.250 3.375 4,743,000 15,761,050 3.3230 0.208 0.205 0.208 0.200 0.208 76,963,689 0.2048 4.65%
1995-07-13 0 3.225 3.225 3.250 3.050 3.225 3,775,000 12,018,325 3.1837 0.199 0.199 0.200 0.188 0.199 61,256,151 0.1962 5.74%
1995-07-12 0 3.050 3.025 3.050 3.025 3.100 2,995,000 9,178,500 3.0646 0.188 0.186 0.188 0.186 0.191 48,599,251 0.1889 -3.94%
1995-07-11 0 3.175 3.150 3.200 3.150 3.200 2,255,000 7,150,025 3.1707 0.196 0.194 0.197 0.194 0.197 36,591,423 0.1954 -0.78%
1995-07-10 0 3.200 3.150 3.200 3.100 3.200 1,615,000 5,085,900 3.1492 0.197 0.194 0.197 0.191 0.197 26,206,274 0.1941 2.40%
1995-07-07 0 3.125 3.100 3.125 3.050 3.150 5,221,000 16,184,525 3.0999 0.193 0.191 0.193 0.188 0.194 84,720,097 0.1910 5.04%
1995-07-06 0 2.975 2.950 2.975 2.950 3.025 1,421,000 4,236,600 2.9814 0.183 0.182 0.183 0.182 0.186 23,058,276 0.1837 -0.83%
1995-07-05 0 3.000 3.000 3.025 2.975 3.075 5,438,000 16,464,625 3.0277 0.185 0.185 0.186 0.183 0.190 88,241,311 0.1866 0.00%
1995-07-04 0 3.000 2.975 3.000 2.900 3.000 2,396,000 7,133,800 2.9774 0.185 0.183 0.185 0.179 0.185 38,879,401 0.1835 3.45%
1995-07-03 0 2.900 2.875 2.900 2.850 2.900 1,202,000 3,443,800 2.8651 0.179 0.177 0.179 0.176 0.179 19,504,608 0.1766 0.87%
1995-06-30 0 2.875 2.850 2.875 2.800 2.900 2,086,000 5,936,200 2.8457 0.177 0.176 0.177 0.173 0.179 33,849,094 0.1754 0.88%
1995-06-29 0 2.850 2.850 2.875 2.750 2.850 3,029,000 8,391,675 2.7704 0.176 0.176 0.177 0.169 0.176 49,150,962 0.1707 3.64%
1995-06-28 0 2.750 2.750 2.775 2.750 2.775 2,474,000 6,819,725 2.7566 0.169 0.169 0.171 0.169 0.171 40,145,091 0.1699 0.00%
1995-06-27 0 2.750 2.725 2.750 2.600 2.750 1,613,000 4,363,675 2.7053 0.169 0.168 0.169 0.160 0.169 26,173,820 0.1667 4.76%
1995-06-26 0 2.625 2.625 2.650 2.575 2.675 1,634,000 4,244,850 2.5978 0.162 0.162 0.163 0.159 0.165 26,514,583 0.1601 -0.94%
1995-06-23 0 2.650 2.625 2.650 2.625 2.700 2,189,000 5,841,650 2.6686 0.163 0.162 0.163 0.162 0.166 35,520,454 0.1645 -1.85%
1995-06-22 0 2.700 2.700 2.725 2.675 2.725 1,661,000 4,471,350 2.6920 0.166 0.166 0.168 0.165 0.168 26,952,707 0.1659 -1.82%
1995-06-21 0 2.750 2.725 2.750 2.725 2.875 4,035,000 11,248,400 2.7877 0.169 0.168 0.169 0.168 0.177 65,475,118 0.1718 -3.51%
1995-06-20 0 2.850 2.825 2.850 2.725 2.850 4,758,000 13,196,325 2.7735 0.176 0.174 0.176 0.168 0.176 77,207,091 0.1709 5.56%
1995-06-16 0 2.700 2.675 2.700 2.675 2.775 3,837,000 10,490,400 2.7340 0.166 0.165 0.166 0.165 0.171 62,262,213 0.1685 0.00%
1995-06-15 0 2.700 2.675 2.700 2.525 2.700 6,088,000 16,176,900 2.6572 0.166 0.165 0.166 0.156 0.166 98,788,728 0.1638 5.88%
1995-06-14 0 2.550 2.550 2.600 2.550 2.625 3,157,000 8,163,875 2.5860 0.157 0.157 0.160 0.157 0.162 51,227,992 0.1594 -0.97%
1995-06-13 0 2.575 2.575 2.600 2.500 2.650 1,557,000 4,036,200 2.5923 0.159 0.159 0.160 0.154 0.163 25,265,120 0.1598 -2.83%
1995-06-12 0 2.800 2.750 2.775 2.700 2.800 3,162,000 8,747,725 2.7665 0.163 0.160 0.162 0.157 0.163 54,213,416 0.1614 0.90%
1995-06-09 0 2.775 2.750 2.775 2.700 2.875 5,906,000 16,339,375 2.7666 0.162 0.160 0.162 0.157 0.168 101,260,100 0.1614 0.91%
1995-06-08 0 2.750 2.750 2.775 2.550 2.775 4,044,000 10,772,825 2.6639 0.160 0.160 0.162 0.149 0.162 69,335,564 0.1554 5.77%
1995-06-07 0 2.600 2.575 2.600 2.550 2.600 1,107,000 2,848,925 2.5736 0.152 0.150 0.152 0.149 0.152 18,979,839 0.1501 0.00%
1995-06-06 0 2.600 2.575 2.600 2.525 2.625 4,217,000 10,910,125 2.5872 0.152 0.150 0.152 0.147 0.153 72,301,700 0.1509 2.97%
1995-06-05 0 2.525 2.525 2.550 2.500 2.575 4,279,000 10,836,125 2.5324 0.147 0.147 0.149 0.146 0.150 73,364,708 0.1477 4.12%
1995-06-01 0 2.425 2.400 2.425 2.425 2.525 2,359,000 5,810,325 2.4630 0.141 0.140 0.141 0.141 0.147 40,445,746 0.1437 -1.02%
1995-05-31 0 2.450 2.425 2.450 2.375 2.475 2,601,000 6,299,300 2.4219 0.143 0.141 0.143 0.139 0.144 44,594,907 0.1413 3.16%
1995-05-30 0 2.375 2.350 2.375 2.350 2.425 3,074,000 7,317,125 2.3803 0.139 0.137 0.139 0.137 0.141 52,704,630 0.1388 -2.06%
1995-05-29 0 2.425 2.400 2.425 2.375 2.525 7,235,000 17,797,800 2.4600 0.141 0.140 0.141 0.139 0.147 124,046,194 0.1435 1.04%
1995-05-26 0 2.400 2.400 2.425 2.325 2.425 7,839,000 18,675,575 2.3824 0.140 0.140 0.141 0.136 0.141 134,401,951 0.1390 4.35%
1995-05-25 0 2.300 2.275 2.300 2.150 2.300 6,049,000 13,503,000 2.2323 0.134 0.133 0.134 0.125 0.134 103,711,877 0.1302 8.24%
1995-05-24 0 2.125 2.100 2.125 2.125 2.175 2,416,000 5,187,850 2.1473 0.124 0.122 0.124 0.124 0.127 41,423,028 0.1252 -1.16%
1995-05-23 0 2.150 2.125 2.150 2.125 2.175 2,467,000 5,290,275 2.1444 0.125 0.124 0.125 0.124 0.127 42,297,437 0.1251 3.61%
1995-05-22 0 2.075 2.075 2.100 2.075 2.150 618,000 1,302,225 2.1072 0.121 0.121 0.122 0.121 0.125 10,595,791 0.1229 -2.35%
1995-05-19 0 2.125 2.100 2.125 2.100 2.150 1,562,000 3,307,000 2.1172 0.124 0.122 0.124 0.122 0.125 26,780,947 0.1235 -2.30%
1995-05-18 0 2.175 2.150 2.175 2.125 2.175 2,421,000 5,207,300 2.1509 0.127 0.125 0.127 0.124 0.127 41,508,754 0.1255 1.16%
1995-05-17 0 2.150 2.150 2.175 2.075 2.175 1,929,000 4,086,875 2.1186 0.125 0.125 0.127 0.121 0.127 33,073,270 0.1236 4.88%
1995-05-16 0 2.050 2.050 2.075 2.050 2.100 2,236,000 4,673,025 2.0899 0.120 0.120 0.121 0.120 0.122 38,336,875 0.1219 -1.20%
1995-05-15 0 2.075 2.050 2.075 2.075 2.125 3,499,000 7,331,475 2.0953 0.121 0.120 0.121 0.121 0.124 59,991,380 0.1222 0.00%
1995-05-12 0 2.075 2.050 2.075 2.000 2.100 3,572,000 7,370,250 2.0633 0.121 0.120 0.121 0.117 0.122 61,242,986 0.1203 2.47%
1995-05-11 0 2.025 2.000 2.025 2.000 2.050 2,952,000 5,989,275 2.0289 0.118 0.117 0.118 0.117 0.120 50,612,905 0.1183 1.76%
1995-05-10 0 1.990 1.980 1.990 1.960 1.990 2,915,000 5,763,660 1.9772 0.116 0.115 0.116 0.114 0.116 49,978,529 0.1153 1.02%
1995-05-09 0 1.970 1.960 1.970 1.950 2.000 2,310,000 4,539,590 1.9652 0.115 0.114 0.115 0.114 0.117 39,605,627 0.1146 -1.01%
1995-05-08 0 1.990 1.970 1.990 1.960 1.990 2,341,000 4,611,470 1.9699 0.116 0.115 0.116 0.114 0.116 40,137,131 0.1149 1.02%
1995-05-05 0 1.970 1.970 1.980 1.960 2.000 6,624,000 13,119,200 1.9806 0.115 0.115 0.115 0.114 0.117 113,570,420 0.1155 0.00%
1995-05-04 0 1.970 1.960 1.970 1.950 2.050 9,333,000 18,675,485 2.0010 0.115 0.114 0.115 0.114 0.120 160,017,018 0.1167 1.03%
1995-05-03 0 1.950 1.940 1.950 1.930 1.980 560,000 1,104,900 1.9730 0.114 0.113 0.114 0.113 0.115 9,601,364 0.1151 0.00%
1995-05-02 0 1.950 1.940 1.960 1.940 2.000 835,000 1,657,960 1.9856 0.114 0.113 0.114 0.113 0.117 14,316,320 0.1158 -2.01%
1995-05-01 0 1.990 1.960 2.000 1.980 2.025 731,000 1,459,400 1.9964 0.116 0.114 0.117 0.115 0.118 12,533,209 0.1164 -1.73%
1995-04-28 0 2.025 2.000 2.025 2.000 2.025 675,000 1,364,375 2.0213 0.118 0.117 0.118 0.117 0.118 11,573,073 0.1179 1.25%
1995-04-27 0 2.000 2.000 2.025 1.960 2.000 1,816,000 3,622,650 1.9949 0.117 0.117 0.118 0.114 0.117 31,135,852 0.1163 3.09%
1995-04-26 0 1.940 1.940 1.960 1.920 1.980 1,563,000 3,044,900 1.9481 0.113 0.113 0.114 0.112 0.115 26,798,093 0.1136 1.04%
1995-04-25 0 1.920 1.920 1.940 1.910 1.950 1,867,000 3,598,430 1.9274 0.112 0.112 0.113 0.111 0.114 32,010,262 0.1124 -0.52%
1995-04-24 0 1.930 1.930 1.940 1.900 1.950 2,415,000 4,663,140 1.9309 0.113 0.113 0.113 0.111 0.114 41,405,882 0.1126 2.12%
1995-04-21 0 1.890 1.870 1.890 1.850 1.890 556,000 1,045,830 1.8810 0.110 0.109 0.110 0.108 0.110 9,532,783 0.1097 3.85%
1995-04-20 0 1.820 1.800 1.840 1.800 1.830 1,035,000 1,882,380 1.8187 0.106 0.105 0.107 0.105 0.107 17,745,378 0.1061 0.55%
1995-04-19 0 1.810 1.810 1.820 1.810 1.830 1,540,000 2,798,990 1.8175 0.106 0.106 0.106 0.106 0.107 26,403,751 0.1060 -2.16%
1995-04-18 0 1.850 1.840 1.870 1.830 1.900 2,180,000 4,032,400 1.8497 0.108 0.107 0.109 0.107 0.111 37,376,738 0.1079 -2.63%
1995-04-13 0 1.900 1.900 1.910 1.840 1.900 678,000 1,259,530 1.8577 0.111 0.111 0.111 0.107 0.111 11,624,509 0.1084 0.00%
1995-04-12 0 1.900 1.880 1.920 1.900 1.950 440,000 839,850 1.9088 0.111 0.110 0.112 0.111 0.114 7,543,929 0.1113 -1.55%
1995-04-11 0 1.930 1.930 1.950 1.920 1.930 135,000 259,950 1.9256 0.113 0.113 0.114 0.112 0.113 2,314,615 0.1123 0.52%
1995-04-10 0 1.920 1.900 1.940 1.920 1.940 35,000 67,600 1.9314 0.112 0.111 0.113 0.112 0.113 600,085 0.1127 -1.03%
1995-04-07 0 1.940 1.930 1.950 1.940 1.970 325,000 633,470 1.9491 0.113 0.113 0.114 0.113 0.115 5,572,220 0.1137 -0.51%
1995-04-06 0 1.950 1.950 1.960 1.940 1.950 544,000 1,060,310 1.9491 0.114 0.114 0.114 0.113 0.114 9,327,039 0.1137 0.00%
1995-04-04 0 1.950 1.930 1.950 1.950 1.980 340,000 668,800 1.9671 0.114 0.113 0.114 0.114 0.115 5,829,400 0.1147 -1.52%
1995-04-03 0 1.980 1.970 1.990 1.980 2.000 243,000 482,300 1.9848 0.115 0.115 0.116 0.115 0.117 4,166,306 0.1158 -2.22%
1995-03-31 0 2.025 2.025 2.050 2.025 2.050 803,000 1,627,650 2.0270 0.118 0.118 0.120 0.118 0.120 13,767,670 0.1182 -3.57%
1995-03-30 0 2.100 2.025 2.075 2.025 2.100 647,000 1,325,100 2.0481 0.122 0.118 0.121 0.118 0.122 11,093,004 0.1195 1.20%
1995-03-29 0 2.075 2.050 2.075 2.050 2.075 123,000 252,900 2.0561 0.121 0.120 0.121 0.120 0.121 2,108,871 0.1199 0.00%
1995-03-28 0 2.075 2.050 2.100 2.050 2.075 717,000 1,476,400 2.0591 0.121 0.120 0.122 0.120 0.121 12,293,175 0.1201 1.22%
1995-03-27 0 2.050 2.050 2.075 2.050 2.100 463,000 953,400 2.0592 0.120 0.120 0.121 0.120 0.122 7,938,271 0.1201 -2.38%
1995-03-24 0 2.100 2.075 2.100 2.075 2.100 127,000 265,325 2.0892 0.122 0.121 0.122 0.121 0.122 2,177,452 0.1219 -1.18%
1995-03-23 0 2.125 2.075 2.125 2.000 2.125 1,031,000 2,115,000 2.0514 0.124 0.121 0.124 0.117 0.124 17,676,797 0.1196 4.94%
1995-03-22 0 2.025 2.025 2.050 2.025 2.075 81,000 165,300 2.0407 0.118 0.118 0.120 0.118 0.121 1,388,769 0.1190 -1.22%
1995-03-21 0 2.050 2.025 2.075 2.050 2.075 205,000 424,800 2.0722 0.120 0.118 0.121 0.120 0.121 3,514,785 0.1209 -2.38%
1995-03-20 0 2.100 2.075 2.100 2.025 2.100 431,000 889,275 2.0633 0.122 0.121 0.122 0.118 0.122 7,389,621 0.1203 2.44%
1995-03-17 0 2.050 2.025 2.075 2.050 2.100 742,000 1,541,150 2.0770 0.120 0.118 0.121 0.120 0.122 12,721,807 0.1211 -4.65%
1995-03-16 0 2.150 2.125 2.150 2.150 2.175 222,000 478,300 2.1545 0.125 0.124 0.125 0.125 0.127 3,806,255 0.1257 -1.15%
1995-03-15 0 2.175 2.175 2.200 2.175 2.250 661,000 1,448,525 2.1914 0.127 0.127 0.128 0.127 0.131 11,333,039 0.1278 -2.25%
1995-03-14 0 2.225 2.175 2.200 2.150 2.275 2,039,000 4,504,175 2.2090 0.130 0.127 0.128 0.125 0.133 34,959,252 0.1288 2.30%
1995-03-13 0 2.175 2.150 2.175 2.100 2.175 366,000 783,050 2.1395 0.127 0.125 0.127 0.122 0.127 6,275,177 0.1248 2.35%
1995-03-10 0 2.125 2.100 2.125 2.050 2.125 245,000 513,625 2.0964 0.124 0.122 0.124 0.120 0.124 4,200,597 0.1223 3.66%
1995-03-09 0 2.050 2.050 2.100 2.025 2.075 543,000 1,109,125 2.0426 0.120 0.120 0.122 0.118 0.121 9,309,894 0.1191 1.23%
1995-03-08 0 2.025 2.000 2.025 2.025 2.050 355,000 725,500 2.0437 0.118 0.117 0.118 0.118 0.120 6,086,579 0.1192 -4.71%
1995-03-07 0 2.125 2.100 2.125 2.100 2.175 455,000 972,625 2.1376 0.124 0.122 0.124 0.122 0.127 7,801,108 0.1247 0.00%
1995-03-06 0 2.125 2.100 2.125 2.075 2.125 457,000 961,900 2.1048 0.124 0.122 0.124 0.121 0.124 7,835,399 0.1228 0.00%
1995-03-03 0 2.125 2.100 2.125 2.100 2.150 620,000 1,318,625 2.1268 0.124 0.122 0.124 0.122 0.125 10,630,082 0.1240 -2.30%
1995-03-02 0 2.175 2.150 2.175 2.125 2.200 4,128,000 8,974,900 2.1742 0.127 0.125 0.127 0.124 0.128 70,775,769 0.1268 1.16%
1995-03-01 0 2.150 2.175 2.200 2.000 2.175 5,069,000 10,860,650 2.1426 0.125 0.127 0.128 0.117 0.127 86,909,490 0.1250 6.17%
1995-02-28 0 2.025 2.000 2.025 1.980 2.025 3,576,000 7,139,275 1.9964 0.118 0.117 0.118 0.115 0.118 61,311,567 0.1164 1.25%
1995-02-27 0 2.000 1.990 2.025 2.000 2.025 528,000 1,058,125 2.0040 0.117 0.116 0.118 0.117 0.118 9,052,715 0.1169 0.00%
1995-02-24 0 2.000 1.990 2.050 1.990 2.050 660,000 1,325,745 2.0087 0.117 0.116 0.120 0.116 0.120 11,315,893 0.1172 1.01%
1995-02-23 0 1.980 1.980 2.000 1.950 1.990 150,000 296,650 1.9777 0.115 0.115 0.117 0.114 0.116 2,571,794 0.1153 -0.50%
1995-02-22 0 1.990 1.980 2.000 1.980 2.025 406,000 814,105 2.0052 0.116 0.115 0.117 0.115 0.118 6,960,989 0.1170 -0.50%
1995-02-21 0 2.000 1.980 2.000 2.000 2.075 582,000 1,183,600 2.0337 0.117 0.115 0.117 0.117 0.121 9,978,560 0.1186 0.00%
1995-02-20 0 2.000 1.980 2.000 1.930 2.000 435,000 862,870 1.9836 0.117 0.115 0.117 0.113 0.117 7,458,202 0.1157 2.56%
1995-02-17 0 1.950 1.910 1.980 1.910 2.000 85,000 165,620 1.9485 0.114 0.111 0.115 0.111 0.117 1,457,350 0.1136 -2.01%
1995-02-16 0 1.990 - 2.000 1.990 2.000 515,000 1,027,100 1.9944 0.116 - 0.117 0.116 0.117 8,829,826 0.1163 -0.50%
1995-02-15 0 2.000 1.990 2.025 1.980 2.025 709,000 1,415,635 1.9967 0.117 0.116 0.118 0.115 0.118 12,156,013 0.1165 0.50%
1995-02-14 0 1.990 1.980 1.990 1.980 2.000 884,000 1,765,260 1.9969 0.116 0.115 0.116 0.115 0.117 15,156,439 0.1165 -0.50%
1995-02-13 0 2.000 1.990 2.000 1.990 2.100 434,000 873,910 2.0136 0.117 0.116 0.117 0.116 0.122 7,441,057 0.1174 0.00%
1995-02-10 0 2.000 1.990 2.025 2.000 2.075 541,000 1,107,300 2.0468 0.117 0.116 0.118 0.117 0.121 9,275,603 0.1194 -4.76%
1995-02-09 0 2.100 2.075 2.125 2.050 2.125 720,000 1,493,300 2.0740 0.122 0.121 0.124 0.120 0.124 12,344,611 0.1210 1.20%
1995-02-08 0 2.075 2.025 2.125 2.025 2.125 99,000 207,550 2.0965 0.121 0.118 0.124 0.118 0.124 1,697,384 0.1223 -1.19%
1995-02-07 0 2.100 2.075 2.100 2.000 2.125 745,000 1,522,200 2.0432 0.122 0.121 0.122 0.117 0.124 12,773,243 0.1192 5.00%
1995-02-06 0 2.000 1.990 2.000 2.000 2.100 598,000 1,199,750 2.0063 0.117 0.116 0.117 0.117 0.122 10,252,885 0.1170 -6.98%
1995-02-03 0 2.150 2.075 2.150 2.075 2.250 409,000 877,400 2.1452 0.125 0.121 0.125 0.121 0.131 7,012,425 0.1251 -1.15%
1995-01-30 0 2.175 2.150 2.200 2.150 2.250 2,544,000 5,571,250 2.1900 0.127 0.125 0.128 0.125 0.131 43,617,625 0.1277 -3.33%
1995-01-27 0 2.250 2.250 2.275 2.175 2.300 1,369,000 3,038,525 2.2195 0.131 0.131 0.133 0.127 0.134 23,471,906 0.1295 3.45%
1995-01-26 0 2.175 2.175 2.225 2.000 2.225 1,179,000 2,473,000 2.0975 0.127 0.127 0.130 0.117 0.130 20,214,300 0.1223 8.75%
1995-01-25 0 2.000 1.980 2.000 1.750 2.000 897,000 1,688,370 1.8822 0.117 0.115 0.117 0.102 0.117 15,379,328 0.1098 13.64%
1995-01-24 0 1.760 1.760 1.800 1.700 1.780 480,000 833,320 1.7361 0.103 0.103 0.105 0.099 0.104 8,229,741 0.1013 1.15%
1995-01-23 0 1.740 1.730 1.740 1.680 1.780 382,000 652,240 1.7074 0.101 0.101 0.101 0.098 0.104 6,549,502 0.0996 -4.40%
1995-01-20 0 1.820 1.800 1.820 1.800 1.830 552,000 997,140 1.8064 0.106 0.105 0.106 0.105 0.107 9,464,202 0.1054 -2.15%
1995-01-19 0 1.860 - 1.880 1.860 1.900 82,000 153,120 1.8673 0.108 - 0.110 0.108 0.111 1,405,914 0.1089 -2.11%
1995-01-18 0 1.900 1.870 1.910 1.880 1.900 240,000 454,400 1.8933 0.111 0.109 0.111 0.110 0.111 4,114,870 0.1104 -0.52%
1995-01-17 0 1.910 1.890 1.910 1.880 1.970 459,000 881,380 1.9202 0.111 0.110 0.111 0.110 0.115 7,869,689 0.1120 -1.04%
1995-01-16 0 1.930 1.910 1.940 1.860 1.950 107,000 206,160 1.9267 0.113 0.111 0.113 0.108 0.114 1,834,546 0.1124 3.76%
1995-01-13 0 1.860 1.830 1.890 1.810 1.900 284,000 528,040 1.8593 0.108 0.107 0.110 0.106 0.111 4,869,263 0.1084 -3.12%
1995-01-12 0 1.920 1.910 1.930 1.920 1.980 115,000 222,700 1.9365 0.112 0.111 0.113 0.112 0.115 1,971,709 0.1129 -2.04%
1995-01-11 0 1.960 1.940 1.960 1.940 2.000 531,000 1,049,950 1.9773 0.114 0.113 0.114 0.113 0.117 9,104,151 0.1153 0.00%
1995-01-10 0 1.960 1.950 1.960 1.870 1.960 275,000 523,690 1.9043 0.114 0.114 0.114 0.109 0.114 4,714,956 0.1111 -1.01%
1995-01-09 0 1.980 1.950 1.990 1.950 1.980 195,000 384,170 1.9701 0.115 0.114 0.116 0.114 0.115 3,343,332 0.1149 0.51%
1995-01-06 0 1.970 1.970 2.000 1.950 2.025 594,000 1,169,475 1.9688 0.115 0.115 0.117 0.114 0.118 10,184,304 0.1148 -3.90%
1995-01-05 0 2.050 2.025 2.050 2.050 2.075 150,000 307,750 2.0517 0.120 0.118 0.120 0.120 0.121 2,571,794 0.1197 1.23%
1995-01-04 0 2.025 2.025 2.050 2.000 2.050 560,000 1,137,125 2.0306 0.118 0.118 0.120 0.117 0.120 9,601,364 0.1184 0.00%
1995-01-03 0 2.025 2.025 2.050 2.025 2.075 520,000 1,059,000 2.0365 0.118 0.118 0.120 0.118 0.121 8,915,552 0.1188 -4.71%
1994-12-30 0 2.125 2.100 2.125 2.075 2.150 385,000 815,800 2.1190 0.124 0.122 0.124 0.121 0.125 6,600,938 0.1236 2.41%
1994-12-29 0 2.075 2.075 2.100 2.050 2.100 289,000 601,475 2.0812 0.121 0.121 0.122 0.120 0.122 4,954,990 0.1214 0.00%
1994-12-28 0 2.075 2.075 2.100 2.025 2.175 981,000 2,028,075 2.0674 0.121 0.121 0.122 0.118 0.127 16,819,532 0.1206 -7.78%
1994-12-23 0 2.250 2.200 2.275 2.150 2.250 75,000 164,125 2.1883 0.131 0.128 0.133 0.125 0.131 1,285,897 0.1276 3.45%
1994-12-22 0 2.175 - 2.175 2.000 2.250 1,557,000 3,413,975 2.1927 0.127 - 0.127 0.117 0.131 26,695,221 0.1279 -4.40%
1994-12-21 0 2.275 2.225 2.300 2.200 2.325 705,600 1,596,695 2.2629 0.133 0.130 0.134 0.128 0.136 12,097,719 0.1320 -1.09%
1994-12-20 0 2.300 2.300 2.325 2.275 2.325 514,000 1,181,625 2.2989 0.134 0.134 0.136 0.133 0.136 8,812,681 0.1341 1.10%
1994-12-19 0 2.275 2.225 2.275 2.250 2.350 375,000 858,400 2.2891 0.133 0.130 0.133 0.131 0.137 6,429,485 0.1335 -3.19%
1994-12-16 0 2.350 2.325 2.350 2.250 2.350 309,000 709,575 2.2964 0.137 0.136 0.137 0.131 0.137 5,297,895 0.1339 1.08%
1994-12-15 0 2.325 2.300 2.325 2.300 2.350 1,051,000 2,438,425 2.3201 0.136 0.134 0.136 0.134 0.137 18,019,703 0.1353 1.09%
1994-12-14 0 2.300 2.300 2.325 2.250 2.325 1,400,000 3,191,525 2.2797 0.134 0.134 0.136 0.131 0.136 24,003,410 0.1330 3.37%
1994-12-13 0 2.225 2.200 2.250 2.200 2.300 361,000 808,000 2.2382 0.130 0.128 0.131 0.128 0.134 6,189,451 0.1305 -1.11%
1994-12-12 0 2.250 2.175 2.275 2.250 2.400 953,000 2,181,275 2.2889 0.131 0.127 0.133 0.131 0.140 16,339,464 0.1335 -3.23%
1994-12-09 0 2.325 2.325 2.375 2.275 2.350 1,814,000 4,197,225 2.3138 0.136 0.136 0.139 0.133 0.137 31,101,561 0.1350 -5.10%
1994-12-08 0 2.450 2.500 2.525 2.375 2.725 6,867,000 17,473,475 2.5446 0.143 0.146 0.147 0.139 0.159 117,736,726 0.1484 -5.77%
1994-12-07 0 2.600 2.600 2.625 2.575 2.725 4,656,000 12,316,900 2.6454 0.152 0.152 0.153 0.150 0.159 79,828,484 0.1543 0.00%
1994-12-06 0 2.600 2.600 2.625 2.375 2.600 2,709,000 6,751,525 2.4923 0.152 0.152 0.153 0.139 0.152 46,446,598 0.1454 6.12%
1994-12-05 0 2.450 2.425 2.450 2.375 2.475 1,524,000 3,722,150 2.4424 0.143 0.141 0.143 0.139 0.144 26,129,426 0.1425 5.38%
1994-12-02 0 2.325 2.325 2.350 2.300 2.350 1,552,000 3,600,900 2.3202 0.136 0.136 0.137 0.134 0.137 26,609,495 0.1353 -2.11%
1994-12-01 0 2.375 2.350 2.375 2.275 2.375 2,042,000 4,783,500 2.3426 0.139 0.137 0.139 0.133 0.139 35,010,688 0.1366 4.40%
1994-11-30 0 2.275 2.275 2.300 2.200 2.300 1,926,000 4,317,375 2.2416 0.133 0.133 0.134 0.128 0.134 33,021,834 0.1307 2.25%
1994-11-29 0 2.225 2.225 2.250 2.125 2.225 22,712,000 49,924,175 2.1981 0.130 0.130 0.131 0.124 0.130 389,403,891 0.1282 2.30%
1994-11-28 0 2.175 2.175 2.200 2.175 2.425 2,241,000 5,111,675 2.2810 0.127 0.127 0.128 0.127 0.141 38,422,601 0.1330 -9.38%
1994-11-25 0 2.400 2.400 2.425 2.325 2.425 2,203,000 5,215,750 2.3676 0.140 0.140 0.141 0.136 0.141 37,771,080 0.1381 2.13%
1994-11-24 0 2.350 2.350 2.375 2.100 2.400 5,624,000 12,930,525 2.2992 0.137 0.137 0.139 0.122 0.140 96,425,127 0.1341 11.90%
1994-11-23 0 2.100 2.050 2.125 1.950 2.125 2,285,000 4,652,720 2.0362 0.122 0.120 0.124 0.114 0.124 39,176,994 0.1188 0.00%
1994-11-22 0 2.100 2.100 2.150 2.025 2.150 2,475,000 5,181,625 2.0936 0.122 0.122 0.125 0.118 0.125 42,434,600 0.1221 -3.45%
1994-11-21 0 2.175 2.175 2.200 2.175 2.275 2,621,000 5,864,750 2.2376 0.127 0.127 0.128 0.127 0.133 44,937,813 0.1305 -4.40%
1994-11-18 0 2.275 2.275 2.325 2.250 2.425 6,787,000 15,605,875 2.2994 0.133 0.133 0.136 0.131 0.141 116,365,103 0.1341 -7.14%
1994-11-17 0 2.450 2.425 2.450 2.425 2.550 9,242,000 23,206,775 2.5110 0.143 0.141 0.143 0.141 0.149 158,456,797 0.1465 0.00%
1994-11-16 0 2.450 2.450 2.475 2.200 2.450 11,379,000 26,576,050 2.3355 0.143 0.143 0.144 0.128 0.143 195,096,287 0.1362 11.36%
1994-11-15 0 2.200 2.200 2.225 2.175 2.500 6,398,000 14,927,350 2.3331 0.128 0.128 0.130 0.127 0.146 109,695,584 0.1361 -12.00%
1994-11-14 0 2.500 2.475 2.500 2.350 2.675 11,583,000 28,920,525 2.4968 0.146 0.144 0.146 0.137 0.156 198,593,927 0.1456 -7.41%
1994-11-11 0 2.700 2.650 2.675 2.650 3.350 6,218,000 17,436,550 2.8042 0.157 0.155 0.156 0.155 0.195 106,609,431 0.1636 -20.00%
1994-11-10 1 3.375 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1994-11-09 0 3.375 3.300 3.375 3.300 3.600 886,000 2,963,725 3.3451 0.197 0.192 0.197 0.192 0.210 15,190,729 0.1951 -6.25%
1994-11-08 0 3.600 3.500 3.600 3.625 3.650 54,000 195,850 3.6269 0.210 0.204 0.210 0.211 0.213 925,846 0.2115 -2.04%
1994-11-07 0 3.675 3.625 3.675 3.650 3.675 384,000 1,404,075 3.6564 0.214 0.211 0.214 0.213 0.214 6,583,792 0.2133 -0.68%
1994-11-04 0 3.700 3.700 3.725 3.700 3.750 266,000 985,950 3.7066 0.216 0.216 0.217 0.216 0.219 4,560,648 0.2162 0.00%
1994-11-03 0 3.700 3.675 3.775 3.700 3.750 240,000 892,000 3.7167 0.216 0.214 0.220 0.216 0.219 4,114,870 0.2168 -0.67%
1994-11-02 0 3.725 3.700 3.725 3.725 3.725 60,000 223,500 3.7250 0.217 0.216 0.217 0.217 0.217 1,028,718 0.2173 0.00%
1994-11-01 0 3.725 3.700 3.725 3.700 3.775 580,000 2,164,250 3.7315 0.217 0.216 0.217 0.216 0.220 9,944,270 0.2176 -1.32%
1994-10-31 0 3.775 3.700 3.775 3.700 3.800 106,000 396,400 3.7396 0.220 0.216 0.220 0.216 0.222 1,817,401 0.2181 2.03%
1994-10-28 0 3.700 3.675 3.700 3.625 3.700 338,000 1,232,475 3.6464 0.216 0.214 0.216 0.211 0.216 5,795,109 0.2127 2.78%
1994-10-27 0 3.600 3.550 3.700 3.550 3.600 512,000 1,824,950 3.5644 0.210 0.207 0.216 0.207 0.210 8,778,390 0.2079 0.70%
1994-10-26 0 3.575 3.575 3.600 3.450 3.675 635,000 2,264,150 3.5656 0.209 0.209 0.210 0.201 0.214 10,887,261 0.2080 -5.30%
1994-10-25 0 3.775 3.775 3.800 3.725 3.800 1,294,000 4,859,550 3.7554 0.220 0.220 0.222 0.217 0.222 22,186,009 0.2190 -0.66%
1994-10-24 0 3.800 3.750 3.825 3.600 3.825 1,600,000 5,982,975 3.7394 0.222 0.219 0.223 0.210 0.223 27,432,469 0.2181 5.56%
1994-10-21 0 3.600 3.600 3.625 3.450 3.650 2,304,000 8,264,050 3.5868 0.210 0.210 0.211 0.201 0.213 39,502,755 0.2092 5.11%
1994-10-20 0 3.425 3.425 3.450 3.275 3.475 1,589,000 5,430,975 3.4179 0.200 0.200 0.201 0.191 0.203 27,243,870 0.1993 6.20%
1994-10-19 0 3.225 3.200 3.250 3.100 3.600 1,828,000 5,892,925 3.2237 0.188 0.187 0.190 0.181 0.210 31,341,595 0.1880 -11.64%
1994-10-18 0 3.650 3.625 3.675 3.650 3.950 326,000 1,230,625 3.7749 0.213 0.211 0.214 0.213 0.230 5,589,365 0.2202 -6.41%
1994-10-17 0 3.900 3.875 3.900 3.875 4.100 317,000 1,265,400 3.9918 0.227 0.226 0.227 0.226 0.239 5,435,058 0.2328 -4.29%
1994-10-14 0 4.075 4.050 4.150 3.925 4.100 490,000 1,980,575 4.0420 0.238 0.236 0.242 0.229 0.239 8,401,194 0.2357 4.49%
1994-10-12 0 3.900 3.825 3.900 3.800 4.200 1,432,000 5,760,425 4.0226 0.227 0.223 0.227 0.222 0.245 24,552,059 0.2346 -7.14%
1994-10-11 0 4.200 4.175 4.200 4.175 4.500 250,000 1,081,300 4.3252 0.245 0.244 0.245 0.244 0.262 4,286,323 0.2523 -7.18%
1994-10-10 0 4.525 4.300 4.525 4.375 4.575 421,000 1,911,450 4.5403 0.264 0.251 0.264 0.255 0.267 7,218,168 0.2648 -0.55%
1994-10-07 0 4.550 4.500 4.550 4.500 4.575 409,000 1,867,300 4.5655 0.265 0.262 0.265 0.262 0.267 7,012,425 0.2663 -0.55%
1994-10-06 0 4.575 4.475 4.575 4.550 4.600 137,000 627,200 4.5781 0.267 0.261 0.267 0.265 0.268 2,348,905 0.2670 0.00%
1994-10-05 0 4.575 4.550 4.575 4.475 4.600 518,000 2,367,675 4.5708 0.267 0.265 0.267 0.261 0.268 8,881,262 0.2666 0.00%
1994-10-04 0 4.575 4.575 4.600 4.575 4.600 540,000 2,471,375 4.5766 0.267 0.267 0.268 0.267 0.268 9,258,458 0.2669 0.00%
1994-10-03 0 4.575 4.550 4.575 4.550 4.600 195,000 891,475 4.5717 0.267 0.265 0.267 0.265 0.268 3,343,332 0.2666 -0.11%
1994-09-30 0 4.580 4.560 4.580 4.560 4.620 612,000 2,807,740 4.5878 0.267 0.266 0.267 0.266 0.269 10,492,919 0.2676 0.44%
1994-09-29 0 4.560 4.570 4.580 4.540 4.590 770,000 3,507,880 4.5557 0.266 0.267 0.267 0.265 0.268 13,201,876 0.2657 1.11%
1994-09-28 0 4.510 4.500 4.550 4.510 4.640 482,000 2,211,370 4.5879 0.263 0.262 0.265 0.263 0.271 8,264,031 0.2676 -2.59%
1994-09-27 0 4.630 - 4.630 4.620 4.660 385,000 1,787,600 4.6431 0.270 - 0.270 0.269 0.272 6,600,938 0.2708 -0.64%
1994-09-26 0 4.660 4.640 4.660 4.650 4.700 330,000 1,544,300 4.6797 0.272 0.271 0.272 0.271 0.274 5,657,947 0.2729 -0.85%
1994-09-23 0 4.700 4.680 4.700 4.660 4.700 285,000 1,335,980 4.6876 0.274 0.273 0.274 0.272 0.274 4,886,408 0.2734 0.00%
1994-09-22 0 4.700 4.700 4.720 4.690 4.750 188,000 885,360 4.7094 0.274 0.274 0.275 0.274 0.277 3,223,315 0.2747 -1.88%
1994-09-20 0 4.790 4.780 4.800 4.770 4.800 123,000 589,000 4.7886 0.279 0.279 0.280 0.278 0.280 2,108,871 0.2793 0.00%
1994-09-19 0 4.790 - 4.790 4.760 4.800 385,000 1,834,950 4.7661 0.279 - 0.279 0.278 0.280 6,600,938 0.2780 -0.62%
1994-09-16 0 4.820 4.810 4.820 4.800 4.840 359,000 1,730,690 4.8209 0.281 0.281 0.281 0.280 0.282 6,155,160 0.2812 0.21%
1994-09-15 0 4.810 4.800 4.810 4.800 4.830 238,000 1,144,620 4.8093 0.281 0.280 0.281 0.280 0.282 4,080,580 0.2805 -0.82%
1994-09-14 0 4.850 4.820 4.850 4.820 4.850 358,000 1,733,190 4.8413 0.283 0.281 0.283 0.281 0.283 6,138,015 0.2824 0.21%
1994-09-13 0 4.840 4.820 4.840 4.800 4.880 682,000 3,237,440 4.7470 0.282 0.281 0.282 0.280 0.285 11,693,090 0.2769 -0.62%
1994-09-12 0 4.870 4.860 4.870 4.830 4.870 3,282,000 15,465,460 4.7122 0.284 0.283 0.284 0.282 0.284 56,270,851 0.2748 0.41%
1994-09-09 0 4.850 4.820 4.850 4.820 4.860 743,000 3,538,460 4.7624 0.283 0.281 0.283 0.281 0.283 12,738,953 0.2778 -0.21%
1994-09-08 0 4.860 4.830 4.860 4.830 4.870 432,000 2,089,590 4.8370 0.283 0.282 0.283 0.282 0.284 7,406,767 0.2821 -0.21%
1994-09-07 0 4.870 4.860 4.880 4.870 4.900 334,000 1,631,740 4.8854 0.284 0.283 0.285 0.284 0.286 5,726,528 0.2849 -0.20%
1994-09-06 0 4.880 4.830 4.900 4.830 4.880 195,000 945,260 4.8475 0.285 0.282 0.286 0.282 0.285 3,343,332 0.2827 -0.20%
1994-09-05 0 4.890 4.880 4.890 4.860 4.890 415,000 2,022,700 4.8740 0.285 0.285 0.285 0.283 0.285 7,115,297 0.2843 -0.20%
1994-09-02 0 4.900 4.880 4.900 4.880 4.900 271,000 1,326,300 4.8941 0.286 0.285 0.286 0.285 0.286 4,646,374 0.2854 -0.41%
1994-09-01 0 4.920 4.920 4.930 4.910 4.940 633,000 3,117,710 4.9253 0.287 0.287 0.288 0.286 0.288 10,852,970 0.2873 0.00%
1994-08-31 0 4.920 4.910 4.920 4.910 4.940 1,398,000 6,872,280 4.9158 0.287 0.286 0.287 0.286 0.288 23,969,119 0.2867 0.20%
1994-08-30 0 4.910 4.900 4.920 4.890 4.930 1,135,000 5,575,000 4.9119 0.286 0.286 0.287 0.285 0.288 19,459,907 0.2865 1.03%
1994-08-26 0 4.860 4.850 4.900 4.800 4.880 279,000 1,349,620 4.8373 0.283 0.283 0.286 0.280 0.285 4,783,537 0.2821 1.25%
1994-08-25 0 4.800 4.780 4.800 4.790 4.880 397,000 1,913,400 4.8196 0.280 0.279 0.280 0.279 0.285 6,806,681 0.2811 -1.64%
1994-08-24 0 4.880 4.880 4.900 4.840 4.900 325,000 1,581,400 4.8658 0.285 0.285 0.286 0.282 0.286 5,572,220 0.2838 -0.61%
1994-08-23 0 4.910 4.830 4.910 4.820 4.940 533,000 2,592,720 4.8644 0.286 0.282 0.286 0.281 0.288 9,138,441 0.2837 -0.61%
1994-08-22 0 4.940 4.940 4.980 4.920 4.950 394,000 1,944,940 4.9364 0.288 0.288 0.290 0.287 0.289 6,755,245 0.2879 0.41%
1994-08-19 0 4.920 4.910 4.940 4.900 4.950 247,000 1,215,250 4.9200 0.287 0.286 0.288 0.286 0.289 4,234,887 0.2870 -0.61%
1994-08-18 0 4.950 4.960 4.980 4.920 5.025 2,143,000 10,603,450 4.9479 0.289 0.289 0.290 0.287 0.293 36,742,363 0.2886 -0.20%
1994-08-17 0 4.960 4.960 5.000 4.960 5.000 1,721,000 8,544,410 4.9648 0.289 0.289 0.292 0.289 0.292 29,507,049 0.2896 -0.80%
1994-08-16 0 5.000 4.970 5.025 4.930 5.025 500,000 2,483,285 4.9666 0.292 0.290 0.293 0.288 0.293 8,572,646 0.2897 1.63%
1994-08-15 0 4.920 4.920 4.930 4.900 4.940 409,000 2,008,090 4.9098 0.287 0.287 0.288 0.286 0.288 7,012,425 0.2864 0.20%
1994-08-12 0 4.910 4.900 4.950 4.900 4.950 546,000 2,689,780 4.9263 0.286 0.286 0.289 0.286 0.289 9,361,330 0.2873 -0.61%
1994-08-11 0 4.940 4.870 4.950 4.860 5.050 833,000 4,122,675 4.9492 0.288 0.284 0.289 0.283 0.295 14,282,029 0.2887 2.49%
1994-08-10 1 4.920 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1994-08-09 0 4.920 4.880 4.920 4.920 5.100 122,000 608,350 4.9865 0.281 0.279 0.281 0.281 0.291 2,135,123 0.2849 -1.60%
1994-08-08 0 5.000 5.050 5.075 4.950 5.050 374,000 1,863,390 4.9823 0.286 0.289 0.290 0.283 0.289 6,545,376 0.2847 -0.99%
1994-08-05 0 5.050 5.000 5.075 5.000 5.075 534,000 2,680,225 5.0191 0.289 0.286 0.290 0.286 0.290 9,345,536 0.2868 0.00%
1994-08-04 0 5.050 5.025 5.050 5.025 5.100 844,000 4,252,000 5.0379 0.289 0.287 0.289 0.287 0.291 14,770,848 0.2879 -0.98%
1994-08-03 0 5.100 5.075 5.100 5.050 5.150 855,000 4,360,600 5.1001 0.291 0.290 0.291 0.289 0.294 14,963,359 0.2914 1.49%
1994-08-02 0 5.025 5.000 5.025 5.000 5.100 1,844,000 9,228,375 5.0045 0.287 0.286 0.287 0.286 0.291 32,271,852 0.2860 1.11%
1994-08-01 0 4.970 4.960 4.970 4.960 5.050 785,000 3,908,865 4.9794 0.284 0.283 0.284 0.283 0.289 13,738,288 0.2845 0.40%
1994-07-29 0 4.950 4.940 4.980 4.900 5.000 543,000 2,677,820 4.9315 0.283 0.282 0.285 0.280 0.286 9,503,045 0.2818 0.61%
1994-07-28 0 4.920 4.930 4.970 4.890 4.950 849,000 4,171,830 4.9138 0.281 0.282 0.284 0.279 0.283 14,858,353 0.2808 0.61%
1994-07-27 0 4.890 4.890 4.910 4.870 4.920 823,000 4,022,600 4.8877 0.279 0.279 0.281 0.278 0.281 14,403,327 0.2793 0.00%
1994-07-26 0 4.890 4.880 4.890 4.870 4.930 516,000 2,523,330 4.8902 0.279 0.279 0.279 0.278 0.282 9,030,518 0.2794 -0.61%
1994-07-25 0 4.920 4.920 4.940 4.890 5.000 459,000 2,275,250 4.9570 0.281 0.281 0.282 0.279 0.286 8,032,961 0.2832 -0.40%
1994-07-22 0 4.940 4.930 4.940 4.940 4.960 393,000 1,944,250 4.9472 0.282 0.282 0.282 0.282 0.283 6,877,895 0.2827 0.41%
1994-07-21 0 4.920 4.900 4.980 4.900 5.000 323,000 1,590,410 4.9239 0.281 0.280 0.285 0.280 0.286 5,652,824 0.2813 -1.20%
1994-07-20 0 4.980 4.950 5.000 4.960 5.150 1,239,000 6,194,560 4.9996 0.285 0.283 0.286 0.283 0.294 21,683,744 0.2857 -1.39%
1994-07-19 0 5.050 5.050 5.100 4.940 5.275 2,653,000 13,672,510 5.1536 0.289 0.289 0.291 0.282 0.301 46,430,164 0.2945 -1.94%
1994-07-18 0 5.150 5.150 5.175 4.950 5.275 4,051,000 20,912,375 5.1623 0.294 0.294 0.296 0.283 0.301 70,896,569 0.2950 4.89%
1994-07-15 0 4.910 4.910 4.920 4.840 4.950 2,704,000 13,275,050 4.9094 0.281 0.281 0.281 0.277 0.283 47,322,716 0.2805 1.87%
1994-07-14 0 4.820 4.810 4.820 4.750 4.900 3,814,000 18,374,540 4.8177 0.275 0.275 0.275 0.271 0.280 66,748,831 0.2753 2.55%
1994-07-13 0 4.700 4.660 4.750 4.700 4.830 899,000 4,286,780 4.7684 0.269 0.266 0.271 0.269 0.276 15,733,403 0.2725 -1.47%
1994-07-12 0 4.770 - 4.770 4.740 4.800 405,000 1,936,150 4.7806 0.273 - 0.273 0.271 0.274 7,087,907 0.2732 0.63%
1994-07-11 0 4.740 4.740 4.800 4.740 4.840 233,000 1,115,930 4.7894 0.271 0.271 0.274 0.271 0.277 4,077,734 0.2737 -0.63%
1994-07-08 0 4.770 4.750 4.770 4.730 4.770 255,000 1,213,730 4.7597 0.273 0.271 0.273 0.270 0.273 4,462,756 0.2720 0.85%
1994-07-07 0 4.730 4.730 - 4.620 4.730 533,000 2,491,290 4.6741 0.270 0.270 - 0.264 0.270 9,328,035 0.2671 0.42%
1994-07-06 0 4.710 4.710 4.750 4.700 4.800 1,822,000 8,586,100 4.7125 0.269 0.269 0.271 0.269 0.274 31,886,830 0.2693 -2.28%
1994-07-05 0 4.820 4.810 4.850 4.820 4.850 1,650,000 7,957,040 4.8224 0.275 0.275 0.277 0.275 0.277 28,876,657 0.2756 -0.62%
1994-07-04 0 4.850 4.850 4.900 4.820 4.850 106,000 511,790 4.8282 0.277 0.277 0.280 0.275 0.277 1,855,106 0.2759 0.41%
1994-07-01 0 4.830 4.830 4.880 4.800 4.890 163,000 785,140 4.8168 0.276 0.276 0.279 0.274 0.279 2,852,664 0.2752 0.10%
1994-06-30 0 4.825 4.800 4.850 4.800 4.825 710,000 3,413,125 4.8072 0.276 0.274 0.277 0.274 0.276 12,425,713 0.2747 1.05%
1994-06-29 0 4.775 4.775 4.800 4.700 4.800 878,000 4,184,100 4.7655 0.273 0.273 0.274 0.269 0.274 15,365,882 0.2723 -0.52%
1994-06-28 0 4.800 4.800 4.850 4.750 4.850 345,000 1,646,125 4.7714 0.274 0.274 0.277 0.271 0.277 6,037,846 0.2726 0.00%
1994-06-27 0 4.800 4.775 4.800 4.775 4.825 1,208,000 5,798,425 4.8000 0.274 0.273 0.274 0.273 0.276 21,141,213 0.2743 0.00%
1994-06-24 0 4.800 4.800 4.825 4.800 4.875 974,000 4,725,225 4.8514 0.274 0.274 0.276 0.274 0.279 17,045,978 0.2772 -1.54%
1994-06-23 0 4.875 4.850 4.900 4.850 4.900 398,000 1,939,225 4.8724 0.279 0.277 0.280 0.277 0.280 6,965,400 0.2784 1.04%
1994-06-22 0 4.825 4.775 4.850 4.800 4.950 322,000 1,569,625 4.8746 0.276 0.273 0.277 0.274 0.283 5,635,323 0.2785 -0.52%
1994-06-21 0 4.850 4.800 4.900 4.700 4.850 381,000 1,812,775 4.7579 0.277 0.274 0.280 0.269 0.277 6,667,883 0.2719 3.19%
1994-06-20 0 4.700 4.700 4.750 4.700 4.775 578,000 2,731,575 4.7259 0.269 0.269 0.271 0.269 0.273 10,115,581 0.2700 -1.57%
1994-06-17 0 4.775 4.750 4.800 4.775 4.875 406,000 1,946,325 4.7939 0.273 0.271 0.274 0.273 0.279 7,105,408 0.2739 -2.05%
1994-06-16 0 4.875 4.800 4.875 4.875 5.000 543,000 2,666,850 4.9113 0.279 0.274 0.279 0.279 0.286 9,503,045 0.2806 -1.52%
1994-06-15 0 4.950 4.950 4.975 4.925 5.000 350,000 1,738,875 4.9682 0.283 0.283 0.284 0.281 0.286 6,125,352 0.2839 1.54%
1994-06-10 0 4.875 4.875 4.925 4.800 5.000 1,135,000 5,547,350 4.8875 0.279 0.279 0.281 0.274 0.286 19,863,640 0.2793 -2.50%
1994-06-09 0 5.000 5.000 5.050 5.000 5.200 851,000 4,326,600 5.0841 0.286 0.286 0.289 0.286 0.297 14,893,355 0.2905 -2.91%
1994-06-08 0 5.150 5.150 5.200 5.150 5.300 1,080,000 5,608,100 5.1927 0.294 0.294 0.297 0.294 0.303 18,901,085 0.2967 -1.90%
1994-06-07 0 5.250 5.100 5.250 5.150 5.450 1,559,000 8,133,300 5.2170 0.300 0.291 0.300 0.294 0.311 27,284,066 0.2981 -1.87%
1994-06-06 0 5.350 5.300 5.350 5.250 5.400 1,937,000 10,256,050 5.2948 0.306 0.303 0.306 0.300 0.309 33,899,445 0.3025 3.88%
1994-06-03 0 5.150 5.100 5.250 5.100 5.250 622,000 3,218,750 5.1748 0.294 0.291 0.300 0.291 0.300 10,885,625 0.2957 1.98%
1994-06-02 0 5.050 5.100 5.150 4.975 5.100 1,756,000 8,833,400 5.0304 0.289 0.291 0.294 0.284 0.291 30,731,764 0.2874 -2.88%
1994-06-01 0 5.200 5.150 5.250 5.200 5.400 1,792,000 9,393,850 5.2421 0.297 0.294 0.300 0.297 0.309 31,361,800 0.2995 -3.70%
1994-05-31 0 5.400 5.400 5.450 5.250 5.550 2,985,000 15,983,100 5.3545 0.309 0.309 0.311 0.300 0.317 52,240,498 0.3060 -2.70%
1994-05-30 0 5.550 5.550 5.600 5.500 5.750 2,743,000 15,407,350 5.6170 0.317 0.317 0.320 0.314 0.329 48,005,255 0.3210 2.78%
1994-05-27 0 5.400 5.350 5.400 5.200 5.500 6,692,000 35,810,800 5.3513 0.309 0.306 0.309 0.297 0.314 117,116,721 0.3058 6.93%
1994-05-26 0 5.050 5.050 5.100 4.800 5.150 2,949,000 14,848,875 5.0352 0.289 0.289 0.291 0.274 0.294 51,610,462 0.2877 6.88%
1994-05-25 0 4.725 4.700 4.725 4.650 4.825 3,307,000 15,644,875 4.7308 0.270 0.269 0.270 0.266 0.276 57,875,821 0.2703 1.61%
1994-05-24 0 4.650 4.650 4.675 4.650 4.700 844,000 3,947,175 4.6767 0.266 0.266 0.267 0.266 0.269 14,770,848 0.2672 0.00%
1994-05-23 0 4.650 4.650 4.700 4.525 4.700 358,000 1,653,775 4.6195 0.266 0.266 0.269 0.259 0.269 6,265,360 0.2640 3.91%
1994-05-20 0 4.475 4.475 4.500 4.475 4.625 933,000 4,241,000 4.5456 0.256 0.256 0.257 0.256 0.264 16,328,437 0.2597 -0.56%
1994-05-19 0 4.500 4.450 4.500 4.450 4.550 470,000 2,121,900 4.5147 0.257 0.254 0.257 0.254 0.260 8,225,472 0.2580 0.00%
1994-05-18 0 4.500 4.400 4.550 4.500 4.650 675,000 3,081,375 4.5650 0.257 0.251 0.260 0.257 0.266 11,813,178 0.2608 0.00%
1994-05-17 0 4.500 4.475 4.500 4.400 4.700 391,000 1,784,100 4.5629 0.257 0.256 0.257 0.251 0.269 6,842,893 0.2607 -2.17%
1994-05-16 0 4.600 4.550 4.600 4.550 4.800 637,000 2,964,925 4.6545 0.263 0.260 0.263 0.260 0.274 11,148,140 0.2660 -2.13%
1994-05-13 0 4.700 4.700 4.775 4.700 4.775 525,000 2,490,700 4.7442 0.269 0.269 0.273 0.269 0.273 9,188,027 0.2711 -0.53%
1994-05-12 0 4.725 4.650 4.750 4.700 4.775 293,000 1,390,925 4.7472 0.270 0.266 0.271 0.269 0.273 5,127,794 0.2713 -1.56%
1994-05-11 0 4.800 4.700 4.800 4.650 4.800 366,000 1,735,700 4.7423 0.274 0.269 0.274 0.266 0.274 6,405,368 0.2710 4.35%
1994-05-10 0 4.600 4.550 4.600 4.600 4.700 441,000 2,043,850 4.6346 0.263 0.260 0.263 0.263 0.269 7,717,943 0.2648 -2.13%
1994-05-09 0 4.700 4.700 4.725 4.700 4.775 285,000 1,347,500 4.7281 0.269 0.269 0.270 0.269 0.273 4,987,786 0.2702 0.53%
1994-05-06 0 4.675 4.650 4.700 4.650 4.850 400,000 1,898,025 4.7451 0.267 0.266 0.269 0.266 0.277 7,000,402 0.2711 -2.09%
1994-05-05 0 4.775 4.675 4.775 4.725 4.800 328,000 1,567,375 4.7786 0.273 0.267 0.273 0.270 0.274 5,740,329 0.2730 -1.55%
1994-05-04 0 4.850 4.825 4.850 4.750 4.975 317,000 1,552,625 4.8979 0.277 0.276 0.277 0.271 0.284 5,547,818 0.2799 -2.02%
1994-05-03 0 4.950 4.925 4.950 4.850 5.100 311,000 1,531,550 4.9246 0.283 0.281 0.283 0.277 0.291 5,442,812 0.2814 1.02%
1994-05-02 0 4.900 4.900 4.950 4.875 4.900 676,000 3,302,900 4.8859 0.280 0.280 0.283 0.279 0.280 11,830,679 0.2792 -1.01%
1994-04-29 0 4.950 4.875 4.950 4.875 5.050 322,000 1,588,850 4.9343 0.283 0.279 0.283 0.279 0.289 5,635,323 0.2819 -0.50%
1994-04-28 0 4.975 4.950 5.000 4.875 5.050 550,000 2,726,600 4.9575 0.284 0.283 0.286 0.279 0.289 9,625,552 0.2833 0.51%
1994-04-27 0 4.950 4.875 4.950 4.575 4.950 521,000 2,490,225 4.7797 0.283 0.279 0.283 0.261 0.283 9,118,023 0.2731 8.20%
1994-04-26 0 4.575 4.550 4.575 4.550 4.825 645,000 2,997,375 4.6471 0.261 0.260 0.261 0.260 0.276 11,288,148 0.2655 -4.69%
1994-04-25 0 4.800 4.650 4.800 4.750 4.875 140,000 674,000 4.8143 0.274 0.266 0.274 0.271 0.279 2,450,141 0.2751 -1.54%
1994-04-22 0 4.875 4.875 4.900 4.850 4.900 294,000 1,435,400 4.8823 0.279 0.279 0.280 0.277 0.280 5,145,295 0.2790 0.00%
1994-04-21 0 4.875 4.825 4.875 4.850 4.950 366,000 1,787,200 4.8831 0.279 0.276 0.279 0.277 0.283 6,405,368 0.2790 -2.01%
1994-04-20 0 4.975 4.950 4.975 4.950 4.975 147,000 730,725 4.9709 0.284 0.283 0.284 0.283 0.284 2,572,648 0.2840 0.00%
1994-04-19 0 4.975 4.950 5.000 4.900 5.000 226,000 1,109,650 4.9100 0.284 0.283 0.286 0.280 0.286 3,955,227 0.2806 -0.50%
1994-04-18 0 5.000 4.975 5.000 4.925 5.000 137,000 680,250 4.9653 0.286 0.284 0.286 0.281 0.286 2,397,638 0.2837 0.00%
1994-04-15 0 5.000 5.000 5.050 5.000 5.050 366,000 1,830,750 5.0020 0.286 0.286 0.289 0.286 0.289 6,405,368 0.2858 0.00%
1994-04-14 0 5.000 4.975 5.000 4.975 5.000 585,000 2,921,875 4.9947 0.286 0.284 0.286 0.284 0.286 10,238,088 0.2854 0.50%
1994-04-13 0 4.975 4.925 4.975 4.975 5.050 490,000 2,449,250 4.9985 0.284 0.281 0.284 0.284 0.289 8,575,492 0.2856 -0.50%
1994-04-12 0 5.000 4.975 5.000 4.825 5.050 1,089,000 5,356,450 4.9187 0.286 0.284 0.286 0.276 0.289 19,058,594 0.2811 3.63%
1994-04-11 0 4.825 4.800 4.825 4.800 4.850 141,000 679,475 4.8190 0.276 0.274 0.276 0.274 0.277 2,467,642 0.2754 -1.03%
1994-04-08 0 4.875 4.775 4.875 4.800 5.000 399,000 1,957,825 4.9068 0.279 0.273 0.279 0.274 0.286 6,982,901 0.2804 -3.47%
1994-04-07 0 5.050 5.000 5.100 4.950 5.100 262,000 1,306,850 4.9880 0.289 0.286 0.291 0.283 0.291 4,585,263 0.2850 1.51%
1994-04-06 0 4.975 4.950 5.000 4.900 5.000 726,000 3,602,875 4.9626 0.284 0.283 0.286 0.280 0.286 12,705,729 0.2836 2.58%
1994-03-31 0 4.850 4.825 4.850 4.800 4.900 944,000 4,570,450 4.8416 0.277 0.276 0.277 0.274 0.280 16,520,948 0.2766 -3.00%
1994-03-30 0 5.000 4.900 5.000 4.950 5.350 615,000 3,148,250 5.1191 0.286 0.280 0.286 0.283 0.306 10,763,118 0.2925 -5.21%
1994-03-29 0 5.500 5.450 5.600 5.400 5.650 1,566,000 8,576,400 5.4766 0.301 0.299 0.307 0.296 0.310 28,575,574 0.3001 -2.65%
1994-03-28 0 5.650 5.650 5.700 5.650 5.950 3,599,000 21,046,200 5.8478 0.310 0.310 0.312 0.310 0.326 65,672,726 0.3205 -0.88%
1994-03-25 0 5.700 5.650 5.750 5.300 5.800 1,065,000 5,945,250 5.5824 0.312 0.310 0.315 0.290 0.318 19,433,580 0.3059 9.62%
1994-03-24 0 5.200 5.150 5.400 4.900 5.200 338,000 1,707,900 5.0530 0.285 0.282 0.296 0.269 0.285 6,167,653 0.2769 6.67%
1994-03-23 0 4.875 4.875 4.900 4.825 4.900 617,000 2,998,750 4.8602 0.267 0.267 0.269 0.264 0.269 11,258,703 0.2663 0.52%
1994-03-22 0 4.850 4.800 4.850 4.500 4.850 1,305,000 6,056,375 4.6409 0.266 0.263 0.266 0.247 0.266 23,812,978 0.2543 0.52%
1994-03-21 0 4.825 4.800 4.850 4.800 5.300 579,000 2,903,875 5.0153 0.264 0.263 0.266 0.263 0.290 10,565,298 0.2749 -10.65%
1994-03-18 0 5.400 5.350 5.450 5.400 5.650 229,000 1,269,100 5.5419 0.296 0.293 0.299 0.296 0.310 4,178,676 0.3037 -3.57%
1994-03-17 0 5.600 5.550 5.600 5.550 5.750 165,000 926,100 5.6127 0.307 0.304 0.307 0.304 0.315 3,010,836 0.3076 -1.75%
1994-03-16 0 5.700 5.700 5.800 5.550 5.900 1,042,000 5,955,450 5.7154 0.312 0.312 0.318 0.304 0.323 19,013,887 0.3132 -2.56%
1994-03-15 0 5.850 5.700 5.850 5.700 6.000 5,795,000 33,140,500 5.7188 0.321 0.312 0.321 0.312 0.329 105,744,220 0.3134 -0.85%
1994-03-14 0 5.900 5.850 5.950 5.850 5.900 373,000 2,190,350 5.8723 0.323 0.321 0.326 0.321 0.323 6,806,315 0.3218 0.00%
1994-03-11 0 5.900 5.900 5.950 5.850 5.950 685,000 4,029,750 5.8828 0.323 0.323 0.326 0.321 0.326 12,499,532 0.3224 0.00%
1994-03-10 0 5.900 5.850 5.900 5.850 6.000 369,000 2,177,100 5.9000 0.323 0.321 0.323 0.321 0.329 6,733,325 0.3233 -0.84%
1994-03-09 0 5.950 5.900 5.950 5.850 5.950 705,000 4,166,050 5.9093 0.326 0.323 0.326 0.321 0.326 12,864,482 0.3238 0.85%
1994-03-08 0 5.900 5.850 5.900 5.900 6.000 626,000 3,711,950 5.9296 0.323 0.321 0.323 0.323 0.329 11,422,930 0.3250 -0.84%
1994-03-07 0 5.950 5.850 5.950 5.800 5.950 963,000 5,667,700 5.8855 0.326 0.321 0.326 0.318 0.326 17,572,335 0.3225 0.85%
1994-03-04 0 5.900 5.850 5.900 5.850 6.000 375,000 2,211,850 5.8983 0.323 0.321 0.323 0.321 0.329 6,842,810 0.3232 -0.84%
1994-03-03 0 5.950 5.900 5.950 5.850 6.000 625,000 3,696,500 5.9144 0.326 0.323 0.326 0.321 0.329 11,404,683 0.3241 -1.65%
1994-03-02 0 6.050 5.950 6.050 5.900 6.100 2,302,000 13,872,300 6.0262 0.332 0.326 0.332 0.323 0.334 42,005,728 0.3302 -0.82%
1994-03-01 0 6.100 6.100 6.200 5.800 6.200 1,468,000 8,727,250 5.9450 0.334 0.334 0.340 0.318 0.340 26,787,319 0.3258 5.17%
1994-02-28 0 5.800 5.750 5.850 5.800 5.900 656,000 3,833,500 5.8438 0.318 0.315 0.321 0.318 0.323 11,970,355 0.3202 2.65%
1994-02-25 0 5.650 5.650 5.700 5.500 5.700 1,163,000 6,507,700 5.5956 0.310 0.310 0.312 0.301 0.312 21,221,834 0.3067 -4.24%
1994-02-24 0 5.900 5.900 5.950 5.850 5.950 1,774,000 10,468,800 5.9012 0.323 0.323 0.326 0.321 0.326 32,371,052 0.3234 0.85%
1994-02-23 0 5.850 5.850 5.900 5.800 6.000 1,651,000 9,758,350 5.9106 0.321 0.321 0.323 0.318 0.329 30,126,610 0.3239 -1.68%
1994-02-22 0 5.950 5.950 6.000 5.900 6.050 1,469,000 8,769,850 5.9699 0.326 0.326 0.329 0.323 0.332 26,805,567 0.3272 -1.65%
1994-02-21 0 6.050 6.050 6.100 5.900 6.050 1,410,000 8,481,550 6.0153 0.332 0.332 0.334 0.323 0.332 25,728,965 0.3296 -0.82%
1994-02-18 0 6.100 6.050 6.100 6.000 6.200 828,000 5,067,150 6.1197 0.334 0.332 0.334 0.329 0.340 15,108,924 0.3354 0.83%
1994-02-17 0 6.050 6.000 6.050 6.000 6.150 1,610,000 9,753,950 6.0584 0.332 0.329 0.332 0.329 0.337 29,378,463 0.3320 0.00%
1994-02-16 0 6.050 6.050 6.100 5.950 6.150 812,000 4,914,650 6.0525 0.332 0.332 0.334 0.326 0.337 14,816,964 0.3317 0.00%
1994-02-15 0 6.050 6.000 6.100 6.000 6.150 1,217,000 7,350,250 6.0396 0.332 0.329 0.334 0.329 0.337 22,207,199 0.3310 -0.82%
1994-02-14 0 6.100 5.950 6.100 5.850 6.150 773,000 4,601,950 5.9534 0.334 0.326 0.334 0.321 0.337 14,105,312 0.3263 2.52%
1994-02-09 0 5.950 5.900 5.950 5.900 6.000 521,000 3,097,450 5.9452 0.326 0.323 0.326 0.323 0.329 9,506,944 0.3258 2.59%
1994-02-08 0 5.800 5.700 5.900 5.600 5.800 992,000 5,638,650 5.6841 0.318 0.312 0.323 0.307 0.318 18,101,513 0.3115 3.57%
1994-02-07 0 5.600 5.550 5.650 5.500 5.800 936,000 5,309,900 5.6730 0.307 0.304 0.310 0.301 0.318 17,079,653 0.3109 -3.45%
1994-02-04 0 5.800 5.800 5.850 5.800 5.950 1,184,000 6,948,400 5.8686 0.318 0.318 0.321 0.318 0.326 21,605,031 0.3216 -2.52%
1994-02-03 0 5.950 5.900 5.950 5.950 6.000 535,000 3,191,900 5.9662 0.326 0.323 0.326 0.326 0.329 9,762,409 0.3270 -2.46%
1994-02-02 0 6.100 6.100 6.150 5.950 6.100 1,108,000 6,706,400 6.0527 0.334 0.334 0.337 0.326 0.334 20,218,222 0.3317 0.00%
1994-02-01 0 6.100 6.050 6.150 6.050 6.250 1,605,000 9,920,450 6.1810 0.334 0.332 0.337 0.332 0.343 29,287,226 0.3387 1.67%
1994-01-31 0 6.000 6.000 - 5.750 6.000 979,000 5,767,900 5.8916 0.329 0.329 - 0.315 0.329 17,864,295 0.3229 1.69%
1994-01-28 0 5.900 5.850 6.000 5.800 6.000 449,000 2,637,500 5.8742 0.323 0.321 0.329 0.318 0.329 8,193,124 0.3219 -1.67%
1994-01-27 0 6.000 5.950 6.000 5.900 6.050 777,000 4,618,900 5.9445 0.329 0.326 0.329 0.323 0.332 14,178,302 0.3258 1.69%
1994-01-26 0 5.900 5.850 5.950 5.900 6.050 1,026,000 6,151,000 5.9951 0.323 0.321 0.326 0.323 0.332 18,721,927 0.3285 -2.48%
1994-01-25 0 6.050 6.000 6.050 6.000 6.300 1,319,000 8,054,750 6.1067 0.332 0.329 0.332 0.329 0.345 24,068,443 0.3347 -0.82%
1994-01-24 0 6.100 6.100 6.150 6.100 6.300 807,000 5,000,300 6.1962 0.334 0.334 0.337 0.334 0.345 14,725,727 0.3396 -2.40%
1994-01-21 0 6.250 6.200 6.250 6.100 6.300 578,000 3,582,850 6.1987 0.343 0.340 0.343 0.334 0.345 10,547,051 0.3397 1.63%
1994-01-20 0 6.150 6.100 6.150 6.100 6.400 964,000 6,049,450 6.2754 0.337 0.334 0.337 0.334 0.351 17,590,583 0.3439 -0.81%
1994-01-19 0 6.200 6.150 6.250 6.150 6.450 1,078,000 6,754,600 6.2659 0.340 0.337 0.343 0.337 0.353 19,670,797 0.3434 -2.36%
1994-01-18 0 6.350 6.350 6.400 6.300 6.600 3,219,000 20,777,700 6.4547 0.348 0.348 0.351 0.345 0.362 58,738,679 0.3537 2.42%
1994-01-17 0 6.200 6.100 6.200 6.000 6.200 1,058,000 6,419,900 6.0680 0.340 0.334 0.340 0.329 0.340 19,305,847 0.3325 6.90%
1994-01-14 0 5.800 5.800 5.850 5.650 5.900 1,473,000 8,571,600 5.8191 0.318 0.318 0.321 0.310 0.323 26,878,557 0.3189 2.65%
1994-01-13 0 5.650 5.600 5.650 5.600 6.050 3,330,000 19,229,750 5.7747 0.310 0.307 0.310 0.307 0.332 60,764,151 0.3165 -3.42%
1994-01-12 0 5.850 5.850 5.900 5.850 6.100 2,232,000 13,278,200 5.9490 0.321 0.321 0.323 0.321 0.334 40,728,404 0.3260 -2.50%
1994-01-11 0 6.000 6.000 6.050 6.000 6.350 8,045,000 49,115,050 6.1050 0.329 0.329 0.332 0.329 0.348 146,801,078 0.3346 -4.76%
1994-01-10 0 6.300 6.250 6.350 6.250 6.650 2,311,000 14,773,750 6.3928 0.345 0.343 0.348 0.343 0.364 42,169,956 0.3503 -1.56%
1994-01-07 0 6.400 6.350 6.400 6.150 6.700 2,268,000 14,629,200 6.4503 0.351 0.348 0.351 0.337 0.367 41,385,313 0.3535 -2.29%
1994-01-06 0 6.550 6.550 6.600 6.550 6.950 2,835,000 18,894,500 6.6647 0.359 0.359 0.362 0.359 0.381 51,731,642 0.3652 -5.07%
1994-01-05 0 6.900 6.850 6.950 6.750 7.050 4,871,000 33,735,950 6.9259 0.378 0.375 0.381 0.370 0.386 88,883,537 0.3796 1.47%
1994-01-04 0 6.800 6.800 6.850 6.550 7.400 9,410,000 66,233,750 7.0387 0.373 0.373 0.375 0.359 0.406 171,708,906 0.3857 -1.45%
1994-01-03 0 6.900 6.850 7.000 6.350 7.000 11,179,000 73,644,450 6.5877 0.378 0.375 0.384 0.348 0.384 203,988,721 0.3610

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top