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
2026-03-24 0 2.420 2.420 2.430 2.250 2.470 22,763,295 54,628,741 2.3999 2.420 2.420 2.430 2.250 2.470 22,763,295 2.3999 6.14%
2026-03-23 0 2.280 2.280 2.290 2.240 2.400 10,008,000 22,832,820 2.2815 2.280 2.280 2.290 2.240 2.400 10,008,000 2.2815 -3.80%
2026-03-20 0 2.370 2.370 2.390 2.370 2.450 3,281,000 7,894,880 2.4062 2.370 2.370 2.390 2.370 2.450 3,281,000 2.4062 -3.27%
2026-03-19 0 2.450 2.440 2.450 2.410 2.470 3,849,000 9,406,750 2.4439 2.450 2.440 2.450 2.410 2.470 3,849,000 2.4439 -1.61%
2026-03-18 0 2.490 2.480 2.490 2.460 2.550 7,809,824 19,438,088 2.4889 2.490 2.480 2.490 2.460 2.550 7,809,824 2.4889 -1.97%
2026-03-17 0 2.540 2.540 2.550 2.530 2.680 8,136,000 21,001,330 2.5813 2.540 2.540 2.550 2.530 2.680 8,136,000 2.5813 -1.17%
2026-03-16 0 2.570 2.570 2.590 2.530 2.630 6,050,000 15,612,850 2.5806 2.570 2.570 2.590 2.530 2.630 6,050,000 2.5806 0.39%
2026-03-13 0 2.560 2.550 2.560 2.520 2.630 5,882,000 15,036,520 2.5564 2.560 2.550 2.560 2.520 2.630 5,882,000 2.5564 0.39%
2026-03-12 0 2.550 2.540 2.550 2.540 2.640 9,351,000 24,211,096 2.5891 2.550 2.540 2.550 2.540 2.640 9,351,000 2.5891 -1.54%
2026-03-11 0 2.590 2.580 2.600 2.510 2.640 7,481,000 19,329,455 2.5838 2.590 2.580 2.600 2.510 2.640 7,481,000 2.5838 0.39%
2026-03-10 0 2.580 2.580 2.590 2.520 2.690 10,427,000 26,927,860 2.5825 2.580 2.580 2.590 2.520 2.690 10,427,000 2.5825 -1.15%
2026-03-09 0 2.610 2.610 2.620 2.480 2.630 9,320,000 24,153,092 2.5915 2.610 2.610 2.620 2.480 2.630 9,320,000 2.5915 -0.38%
2026-03-06 0 2.620 2.620 2.630 2.580 2.700 9,129,000 23,967,390 2.6254 2.620 2.620 2.630 2.580 2.700 9,129,000 2.6254 0.00%
2026-03-05 0 2.620 2.620 2.630 2.600 2.740 8,834,000 23,333,879 2.6414 2.620 2.620 2.630 2.600 2.740 8,834,000 2.6414 -1.13%
2026-03-04 0 2.650 2.650 2.660 2.560 2.670 20,524,683 53,386,222 2.6011 2.650 2.650 2.660 2.560 2.670 20,524,683 2.6011 -0.38%
2026-03-03 0 2.660 2.650 2.660 2.640 2.800 5,954,000 15,969,652 2.6822 2.660 2.650 2.660 2.640 2.800 5,954,000 2.6822 -4.66%
2026-03-02 0 2.790 2.780 2.790 2.710 2.920 20,938,443 58,325,410 2.7856 2.790 2.780 2.790 2.710 2.920 20,938,443 2.7856 -4.45%
2026-02-27 0 2.920 2.900 2.920 2.840 2.920 11,583,000 33,406,301 2.8841 2.920 2.900 2.920 2.840 2.920 11,583,000 2.8841 -0.68%
2026-02-26 0 2.940 2.940 2.950 2.920 3.060 13,423,000 39,956,374 2.9767 2.940 2.940 2.950 2.920 3.060 13,423,000 2.9767 -1.34%
2026-02-25 0 2.980 2.980 2.990 2.860 3.350 40,545,517 123,615,140 3.0488 2.980 2.980 2.990 2.860 3.350 40,545,517 3.0488 4.20%
2026-02-24 0 2.860 2.860 2.870 2.740 2.870 12,729,000 35,820,320 2.8141 2.860 2.860 2.870 2.740 2.870 12,729,000 2.8141 0.00%
2026-02-23 0 2.860 2.860 2.870 2.790 2.870 3,971,000 11,257,151 2.8348 2.860 2.860 2.870 2.790 2.870 3,971,000 2.8348 2.14%
2026-02-20 0 2.800 2.790 2.800 2.750 2.820 2,849,000 7,956,660 2.7928 2.800 2.790 2.800 2.750 2.820 2,849,000 2.7928 0.72%
2026-02-16 0 2.780 2.780 2.810 2.760 2.830 2,981,000 8,317,100 2.7900 2.780 2.780 2.810 2.760 2.830 2,981,000 2.7900 -0.71%
2026-02-13 0 2.800 2.790 2.800 2.700 2.840 12,430,000 34,611,437 2.7845 2.800 2.790 2.800 2.700 2.840 12,430,000 2.7845 1.45%
2026-02-12 0 2.760 2.760 2.770 2.600 2.780 12,448,753 33,883,621 2.7218 2.760 2.760 2.770 2.600 2.780 12,448,753 2.7218 4.15%
2026-02-11 0 2.650 2.640 2.650 2.560 2.670 5,625,809 14,749,769 2.6218 2.650 2.640 2.650 2.560 2.670 5,625,809 2.6218 1.53%
2026-02-10 0 2.610 2.590 2.610 2.550 2.620 5,619,000 14,515,130 2.5832 2.610 2.590 2.610 2.550 2.620 5,619,000 2.5832 1.56%
2026-02-09 0 2.570 2.570 2.580 2.530 2.670 8,762,370 22,731,315 2.5942 2.570 2.570 2.580 2.530 2.670 8,762,370 2.5942 -0.77%
2026-02-06 0 2.590 2.570 2.590 2.510 2.600 6,405,529 16,448,053 2.5678 2.590 2.570 2.590 2.510 2.600 6,405,529 2.5678 0.78%
2026-02-05 0 2.570 2.570 2.580 2.500 2.640 7,325,000 18,690,711 2.5516 2.570 2.570 2.580 2.500 2.640 7,325,000 2.5516 -1.53%
2026-02-04 0 2.610 2.610 2.620 2.490 2.670 23,127,174 60,159,021 2.6012 2.610 2.610 2.620 2.490 2.670 23,127,174 2.6012 4.40%
2026-02-03 0 2.500 2.490 2.500 2.410 2.530 11,985,000 29,785,361 2.4852 2.500 2.490 2.500 2.410 2.530 11,985,000 2.4852 4.17%
2026-02-02 0 2.400 2.380 2.400 2.380 2.660 35,337,000 87,910,070 2.4878 2.400 2.380 2.400 2.380 2.660 35,337,000 2.4878 -9.09%
2026-01-30 0 2.640 2.630 2.640 2.590 2.710 14,325,000 37,780,410 2.6374 2.640 2.630 2.640 2.590 2.710 14,325,000 2.6374 -2.94%
2026-01-29 0 2.720 2.710 2.720 2.480 2.720 28,509,000 75,070,101 2.6332 2.720 2.710 2.720 2.480 2.720 28,509,000 2.6332 8.37%
2026-01-28 0 2.510 2.510 2.530 2.350 2.550 30,569,000 75,867,106 2.4818 2.510 2.510 2.530 2.350 2.550 30,569,000 2.4818 5.46%
2026-01-27 0 2.380 2.380 2.390 2.250 2.440 15,100,906 35,963,152 2.3815 2.380 2.380 2.390 2.250 2.440 15,100,906 2.3815 4.39%
2026-01-26 0 2.280 2.270 2.280 2.130 2.300 17,494,720 39,151,996 2.2379 2.280 2.270 2.280 2.130 2.300 17,494,720 2.2379 5.07%
2026-01-23 0 2.170 2.160 2.170 2.120 2.200 4,594,670 9,911,398 2.1572 2.170 2.160 2.170 2.120 2.200 4,594,670 2.1572 0.00%
2026-01-22 0 2.170 2.170 2.180 2.140 2.200 5,922,000 12,916,636 2.1811 2.170 2.170 2.180 2.140 2.200 5,922,000 2.1811 0.00%
2026-01-21 0 2.170 2.150 2.170 2.100 2.170 9,046,000 19,434,875 2.1484 2.170 2.150 2.170 2.100 2.170 9,046,000 2.1484 1.88%
2026-01-20 0 2.130 2.130 2.150 2.040 2.270 24,519,000 52,915,280 2.1581 2.130 2.130 2.150 2.040 2.270 24,519,000 2.1581 4.93%
2026-01-19 0 2.030 2.030 2.040 2.020 2.060 3,163,000 6,445,100 2.0377 2.030 2.030 2.040 2.020 2.060 3,163,000 2.0377 0.00%
2026-01-16 0 2.030 2.030 2.040 2.020 2.070 3,775,000 7,702,980 2.0405 2.030 2.030 2.040 2.020 2.070 3,775,000 2.0405 -1.46%
2026-01-15 0 2.060 2.060 2.070 2.000 2.080 12,696,661 25,928,509 2.0422 2.060 2.060 2.070 2.000 2.080 12,696,661 2.0422 1.98%
2026-01-14 0 2.020 2.000 2.020 1.970 2.020 9,120,890 18,182,924 1.9935 2.020 2.000 2.020 1.970 2.020 9,120,890 1.9935 1.51%
2026-01-13 0 1.990 1.980 1.990 1.980 2.050 9,050,546 18,157,096 2.0062 1.990 1.980 1.990 1.980 2.050 9,050,546 2.0062 -1.97%
2026-01-12 0 2.030 2.020 2.030 2.010 2.060 3,065,000 6,195,930 2.0215 2.030 2.020 2.030 2.010 2.060 3,065,000 2.0215 -1.46%
2026-01-09 0 2.060 2.040 2.060 2.020 2.080 3,888,000 7,940,090 2.0422 2.060 2.040 2.060 2.020 2.080 3,888,000 2.0422 -0.96%
2026-01-08 0 2.080 2.070 2.080 2.000 2.090 7,073,498 14,482,460 2.0474 2.080 2.070 2.080 2.000 2.090 7,073,498 2.0474 1.46%
2026-01-07 0 2.050 2.040 2.050 2.040 2.100 8,390,000 17,293,180 2.0612 2.050 2.040 2.050 2.040 2.100 8,390,000 2.0612 -0.97%
2026-01-06 0 2.070 2.060 2.070 2.020 2.070 9,622,000 19,667,570 2.0440 2.070 2.060 2.070 2.020 2.070 9,622,000 2.0440 2.48%
2026-01-05 0 2.020 2.020 2.030 1.950 2.040 11,878,000 23,917,585 2.0136 2.020 2.020 2.030 1.950 2.040 11,878,000 2.0136 3.59%
2026-01-02 0 1.950 1.950 1.970 1.920 1.980 3,085,000 6,003,791 1.9461 1.950 1.950 1.970 1.920 1.980 3,085,000 1.9461 -1.52%
2025-12-31 0 1.980 1.960 1.980 1.930 1.980 2,272,000 4,436,676 1.9528 1.980 1.960 1.980 1.930 1.980 2,272,000 1.9528 1.02%
2025-12-30 0 1.960 1.950 1.960 1.930 1.960 8,204,000 15,958,469 1.9452 1.960 1.950 1.960 1.930 1.960 8,204,000 1.9452 0.51%
2025-12-29 0 1.950 1.950 1.960 1.930 1.990 5,588,820 10,970,512 1.9629 1.950 1.950 1.960 1.930 1.990 5,588,820 1.9629 -2.01%
2025-12-24 0 1.990 1.980 1.990 1.980 2.020 2,347,231 4,701,868 2.0032 1.990 1.980 1.990 1.980 2.020 2,347,231 2.0032 0.51%
2025-12-23 0 1.980 1.980 1.990 1.950 2.000 3,429,000 6,771,933 1.9749 1.980 1.980 1.990 1.950 2.000 3,429,000 1.9749 0.51%
2025-12-22 0 1.970 1.960 1.970 1.950 2.000 4,728,004 9,344,408 1.9764 1.970 1.960 1.970 1.950 2.000 4,728,004 1.9764 -1.01%
2025-12-19 0 1.990 1.990 2.000 1.950 1.990 3,644,711 7,228,710 1.9833 1.990 1.990 2.000 1.950 1.990 3,644,711 1.9833 2.05%
2025-12-18 0 1.950 1.940 1.950 1.930 2.010 5,571,000 10,910,098 1.9584 1.950 1.940 1.950 1.930 2.010 5,571,000 1.9584 -1.02%
2025-12-17 0 1.970 1.970 1.980 1.930 1.990 5,539,000 10,879,980 1.9642 1.970 1.970 1.980 1.930 1.990 5,539,000 1.9642 1.55%
2025-12-16 0 1.940 1.930 1.940 1.910 1.970 8,456,000 16,347,710 1.9333 1.940 1.930 1.940 1.910 1.970 8,456,000 1.9333 -1.02%
2025-12-15 0 1.960 1.960 1.970 1.930 2.060 23,549,000 46,379,126 1.9695 1.960 1.960 1.970 1.930 2.060 23,549,000 1.9695 -4.85%
2025-12-12 0 2.060 2.040 2.060 2.000 2.080 29,342,281 59,498,490 2.0277 2.060 2.040 2.060 2.000 2.080 29,342,281 2.0277 2.49%
2025-12-11 0 2.010 2.000 2.010 1.980 2.080 29,469,000 59,218,300 2.0095 2.010 2.000 2.010 1.980 2.080 29,469,000 2.0095 -1.47%
2025-12-10 0 2.040 2.030 2.040 1.950 2.110 34,106,000 69,120,360 2.0266 2.040 2.030 2.040 1.950 2.110 34,106,000 2.0266 0.49%
2025-12-09 0 2.030 2.020 2.030 1.980 2.240 43,924,000 89,951,655 2.0479 2.030 2.020 2.030 1.980 2.240 43,924,000 2.0479 -9.38%
2025-12-08 0 2.240 2.230 2.240 2.240 2.340 1,991,000 4,536,520 2.2785 2.240 2.230 2.240 2.240 2.340 1,991,000 2.2785 -2.18%
2025-12-05 0 2.290 2.290 2.300 2.280 2.340 3,438,999 7,920,077 2.3030 2.290 2.290 2.300 2.280 2.340 3,438,999 2.3030 -1.72%
2025-12-04 0 2.330 2.330 2.350 2.320 2.370 1,258,000 2,944,100 2.3403 2.330 2.330 2.350 2.320 2.370 1,258,000 2.3403 -0.43%
2025-12-03 0 2.340 2.340 2.350 2.330 2.410 3,877,000 9,157,469 2.3620 2.340 2.340 2.350 2.330 2.410 3,877,000 2.3620 -2.90%
2025-12-02 0 2.410 2.390 2.410 2.350 2.410 3,385,549 8,073,479 2.3847 2.410 2.390 2.410 2.350 2.410 3,385,549 2.3847 2.12%
2025-12-01 0 2.360 2.350 2.360 2.350 2.420 2,854,000 6,794,555 2.3807 2.360 2.350 2.360 2.350 2.420 2,854,000 2.3807 -0.84%
2025-11-28 0 2.380 2.370 2.380 2.330 2.450 9,528,255 22,625,366 2.3746 2.380 2.370 2.380 2.330 2.450 9,528,255 2.3746 -1.65%
2025-11-27 0 2.420 2.410 2.420 2.330 2.440 6,431,000 15,506,305 2.4112 2.420 2.410 2.420 2.330 2.440 6,431,000 2.4112 0.41%
2025-11-26 0 2.410 2.410 2.420 2.370 2.440 10,301,200 24,785,196 2.4060 2.410 2.410 2.420 2.370 2.440 10,301,200 2.4060 -0.82%
2025-11-25 0 2.430 2.420 2.430 2.410 2.490 3,856,000 9,448,074 2.4502 2.430 2.420 2.430 2.410 2.490 3,856,000 2.4502 -1.22%
2025-11-24 0 2.460 2.460 2.490 2.380 2.500 15,647,990 38,672,944 2.4714 2.460 2.460 2.490 2.380 2.500 15,647,990 2.4714 3.36%
2025-11-21 0 2.380 2.380 2.390 2.370 2.460 18,045,000 43,499,530 2.4106 2.380 2.380 2.390 2.370 2.460 18,045,000 2.4106 -2.06%
2025-11-20 0 2.430 2.420 2.430 2.330 2.470 12,786,000 30,950,620 2.4207 2.430 2.420 2.430 2.330 2.470 12,786,000 2.4207 2.97%
2025-11-19 0 2.360 2.360 2.370 2.340 2.460 4,026,000 9,544,705 2.3708 2.360 2.360 2.370 2.340 2.460 4,026,000 2.3708 -2.88%
2025-11-18 0 2.430 2.430 2.450 2.410 2.510 9,734,000 23,793,960 2.4444 2.430 2.430 2.450 2.410 2.510 9,734,000 2.4444 -3.19%
2025-11-17 0 2.510 2.500 2.510 2.450 2.530 10,548,000 26,285,838 2.4920 2.510 2.500 2.510 2.450 2.530 10,548,000 2.4920 0.40%
2025-11-14 0 2.500 2.490 2.500 2.470 2.530 6,652,000 16,622,545 2.4989 2.500 2.490 2.500 2.470 2.530 6,652,000 2.4989 0.00%
2025-11-13 0 2.500 2.490 2.500 2.440 2.510 7,448,750 18,358,913 2.4647 2.500 2.490 2.500 2.440 2.510 7,448,750 2.4647 2.46%
2025-11-12 0 2.440 2.440 2.450 2.330 2.460 7,425,000 18,054,230 2.4315 2.440 2.440 2.450 2.330 2.460 7,425,000 2.4315 5.17%
2025-11-11 0 2.320 2.310 2.320 2.290 2.340 3,366,506 7,786,684 2.3130 2.320 2.310 2.320 2.290 2.340 3,366,506 2.3130 0.43%
2025-11-10 0 2.310 2.300 2.310 2.240 2.320 3,707,000 8,465,124 2.2836 2.310 2.300 2.310 2.240 2.320 3,707,000 2.2836 2.21%
2025-11-07 0 2.260 2.240 2.260 2.210 2.270 2,990,250 6,710,252 2.2440 2.260 2.240 2.260 2.210 2.270 2,990,250 2.2440 0.89%
2025-11-06 0 2.240 2.230 2.240 2.200 2.240 2,218,000 4,931,274 2.2233 2.240 2.230 2.240 2.200 2.240 2,218,000 2.2233 0.00%
2025-11-05 0 2.240 2.220 2.240 2.140 2.240 4,687,000 10,328,860 2.2037 2.240 2.220 2.240 2.140 2.240 4,687,000 2.2037 1.36%
2025-11-04 0 2.210 2.200 2.210 2.170 2.260 6,345,106 14,022,187 2.2099 2.210 2.200 2.210 2.170 2.260 6,345,106 2.2099 -1.78%
2025-11-03 0 2.250 2.230 2.250 2.160 2.250 7,001,000 15,453,760 2.2074 2.250 2.230 2.250 2.160 2.250 7,001,000 2.2074 3.69%
2025-10-31 0 2.170 2.160 2.170 2.160 2.210 5,498,500 11,986,323 2.1799 2.170 2.160 2.170 2.160 2.210 5,498,500 2.1799 -0.46%
2025-10-30 0 2.180 2.170 2.180 2.160 2.320 19,802,000 43,603,440 2.2020 2.180 2.170 2.180 2.160 2.320 19,802,000 2.2020 -5.22%
2025-10-28 0 2.300 2.280 2.300 2.290 2.360 2,732,830 6,313,534 2.3103 2.300 2.280 2.300 2.290 2.360 2,732,830 2.3103 -1.29%
2025-10-27 0 2.330 2.330 2.340 2.270 2.370 5,460,000 12,734,600 2.3323 2.330 2.330 2.340 2.270 2.370 5,460,000 2.3323 2.64%
2025-10-24 0 2.270 2.260 2.270 2.240 2.290 2,379,000 5,380,540 2.2617 2.270 2.260 2.270 2.240 2.290 2,379,000 2.2617 0.00%
2025-10-23 0 2.270 2.240 2.270 2.240 2.310 4,325,000 9,823,190 2.2713 2.270 2.240 2.270 2.240 2.310 4,325,000 2.2713 -1.73%
2025-10-22 0 2.310 2.300 2.310 2.290 2.350 2,635,000 6,097,549 2.3141 2.310 2.300 2.310 2.290 2.350 2,635,000 2.3141 0.00%
2025-10-21 0 2.310 2.310 2.320 2.310 2.360 4,952,000 11,528,645 2.3281 2.310 2.310 2.320 2.310 2.360 4,952,000 2.3281 1.32%
2025-10-20 0 2.280 2.280 2.290 2.260 2.350 5,264,000 12,105,248 2.2996 2.280 2.280 2.290 2.260 2.350 5,264,000 2.2996 -0.44%
2025-10-17 0 2.290 2.290 2.300 2.280 2.380 3,883,000 9,004,960 2.3191 2.290 2.290 2.300 2.280 2.380 3,883,000 2.3191 -3.38%
2025-10-16 0 2.370 2.370 2.380 2.350 2.420 5,977,400 14,273,692 2.3879 2.370 2.370 2.380 2.350 2.420 5,977,400 2.3879 -2.07%
2025-10-15 0 2.420 2.420 2.430 2.360 2.440 17,627,000 42,502,950 2.4112 2.420 2.420 2.430 2.360 2.440 17,627,000 2.4112 2.11%
2025-10-14 0 2.370 2.370 2.380 2.330 2.430 18,272,000 43,258,553 2.3675 2.370 2.370 2.380 2.330 2.430 18,272,000 2.3675 -0.84%
2025-10-13 0 2.390 2.390 2.400 2.280 2.400 13,274,000 31,144,430 2.3463 2.390 2.390 2.400 2.280 2.400 13,274,000 2.3463 0.84%
2025-10-10 0 2.370 2.360 2.370 2.330 2.400 14,231,894 33,605,106 2.3613 2.370 2.360 2.370 2.330 2.400 14,231,894 2.3613 0.42%
2025-10-09 0 2.360 2.360 2.370 2.340 2.400 11,325,000 26,905,517 2.3758 2.360 2.360 2.370 2.340 2.400 11,325,000 2.3758 2.16%
2025-10-08 0 2.310 2.300 2.310 2.280 2.330 1,282,000 2,946,950 2.2987 2.310 2.300 2.310 2.280 2.330 1,282,000 2.2987 -1.28%
2025-10-06 0 2.340 2.340 2.350 2.320 2.370 2,040,000 4,770,880 2.3387 2.340 2.340 2.350 2.320 2.370 2,040,000 2.3387 -0.43%
2025-10-03 0 2.350 2.350 2.360 2.300 2.380 5,838,000 13,576,360 2.3255 2.350 2.350 2.360 2.300 2.380 5,838,000 2.3255 -2.49%
2025-10-02 0 2.410 2.410 2.420 2.400 2.480 5,457,580 13,187,208 2.4163 2.410 2.410 2.420 2.400 2.480 5,457,580 2.4163 -3.21%
2025-09-30 0 2.490 2.480 2.490 2.470 2.500 3,664,000 9,105,030 2.4850 2.490 2.480 2.490 2.470 2.500 3,664,000 2.4850 1.22%
2025-09-29 0 2.460 2.450 2.460 2.430 2.550 16,088,000 39,510,665 2.4559 2.460 2.450 2.460 2.430 2.550 16,088,000 2.4559 -1.99%
2025-09-26 0 2.510 2.510 2.520 2.450 2.600 14,037,750 35,759,917 2.5474 2.510 2.510 2.520 2.450 2.600 14,037,750 2.5474 2.03%
2025-09-25 0 2.460 2.450 2.460 2.440 2.630 17,414,000 43,602,458 2.5039 2.460 2.450 2.460 2.440 2.630 17,414,000 2.5039 -4.28%
2025-09-24 0 2.570 2.570 2.580 2.450 2.620 16,782,000 42,907,340 2.5567 2.570 2.570 2.580 2.450 2.620 16,782,000 2.5567 4.47%
2025-09-23 0 2.460 2.450 2.460 2.430 2.500 10,459,000 25,658,040 2.4532 2.460 2.450 2.460 2.430 2.500 10,459,000 2.4532 0.41%
2025-09-22 0 2.450 2.440 2.450 2.410 2.500 16,488,000 40,309,920 2.4448 2.450 2.440 2.450 2.410 2.500 16,488,000 2.4448 -2.78%
2025-09-19 0 2.520 2.510 2.520 2.440 2.550 14,622,104 36,623,574 2.5047 2.520 2.510 2.520 2.440 2.550 14,622,104 2.5047 1.61%
2025-09-18 0 2.480 2.480 2.490 2.440 2.570 12,988,000 32,417,470 2.4960 2.480 2.480 2.490 2.440 2.570 12,988,000 2.4960 -3.50%
2025-09-17 0 2.580 2.570 2.580 2.530 2.600 5,739,000 14,774,970 2.5745 2.570 2.560 2.570 2.520 2.590 5,761,331 2.5645 0.78%
2025-09-16 0 2.560 2.560 2.580 2.520 2.600 12,786,000 32,765,825 2.5626 2.550 2.550 2.570 2.510 2.590 12,835,751 2.5527 -0.78%
2025-09-15 0 2.580 2.570 2.580 2.510 2.630 17,231,000 44,266,103 2.5690 2.570 2.560 2.570 2.500 2.620 17,298,047 2.5590 -1.15%
2025-09-12 0 2.610 2.610 2.620 2.490 2.640 25,813,364 66,779,733 2.5870 2.600 2.600 2.610 2.480 2.630 25,913,805 2.5770 5.67%
2025-09-11 0 2.470 2.470 2.490 2.430 2.520 12,759,130 31,632,471 2.4792 2.460 2.460 2.480 2.421 2.510 12,808,776 2.4696 -0.80%
2025-09-10 0 2.490 2.490 2.500 2.400 2.500 18,286,000 44,952,307 2.4583 2.480 2.480 2.490 2.391 2.490 18,357,152 2.4488 1.22%
2025-09-09 0 2.460 2.450 2.460 2.390 2.500 26,657,783 65,877,822 2.4712 2.450 2.441 2.450 2.381 2.490 26,761,510 2.4617 4.24%
2025-09-08 0 2.360 2.360 2.370 2.330 2.420 8,898,000 21,077,340 2.3688 2.351 2.351 2.361 2.321 2.411 8,932,623 2.3596 0.85%
2025-09-05 0 2.340 2.320 2.340 2.280 2.340 7,035,034 16,229,836 2.3070 2.331 2.311 2.331 2.271 2.331 7,062,408 2.2981 2.18%
2025-09-04 0 2.290 2.290 2.300 2.250 2.330 15,411,556 35,363,516 2.2946 2.281 2.281 2.291 2.241 2.321 15,471,523 2.2857 -1.72%
2025-09-03 0 2.330 2.320 2.330 2.300 2.380 11,164,376 26,161,183 2.3433 2.321 2.311 2.321 2.291 2.371 11,207,817 2.3342 -0.43%
2025-09-02 0 2.340 2.340 2.360 2.330 2.450 17,737,000 42,119,880 2.3747 2.331 2.331 2.351 2.321 2.441 17,806,016 2.3655 -4.49%
2025-09-01 0 2.450 2.430 2.450 2.200 2.450 37,938,500 88,429,515 2.3309 2.441 2.421 2.441 2.191 2.441 38,086,121 2.3218 8.41%
2025-08-29 0 2.260 2.260 2.270 2.230 2.320 11,364,000 25,953,060 2.2838 2.251 2.251 2.261 2.221 2.311 11,408,218 2.2749 2.26%
2025-08-28 0 2.210 2.210 2.220 2.150 2.230 10,057,000 22,191,032 2.2065 2.201 2.201 2.211 2.142 2.221 10,096,132 2.1980 0.45%
2025-08-27 0 2.200 2.200 2.210 2.180 2.320 9,347,500 20,981,160 2.2446 2.191 2.191 2.201 2.172 2.311 9,383,872 2.2359 -4.35%
2025-08-26 0 2.300 2.290 2.300 2.270 2.330 13,661,000 31,363,572 2.2958 2.291 2.281 2.291 2.261 2.321 13,714,156 2.2869 0.00%
2025-08-25 0 2.300 2.290 2.300 2.160 2.320 28,946,000 65,674,380 2.2689 2.291 2.281 2.291 2.152 2.311 29,058,630 2.2601 6.98%
2025-08-22 0 2.150 2.150 2.160 2.140 2.230 4,406,000 9,526,436 2.1622 2.142 2.142 2.152 2.132 2.221 4,423,144 2.1538 -2.27%
2025-08-21 0 2.200 2.190 2.200 2.180 2.230 4,868,000 10,717,893 2.2017 2.191 2.182 2.191 2.172 2.221 4,886,942 2.1932 -0.45%
2025-08-20 0 2.210 2.200 2.210 2.150 2.220 8,053,000 17,664,777 2.1936 2.201 2.191 2.201 2.142 2.211 8,084,335 2.1851 0.00%
2025-08-19 0 2.210 2.210 2.220 2.190 2.290 9,019,000 20,111,775 2.2299 2.201 2.201 2.211 2.182 2.281 9,054,093 2.2213 -0.45%
2025-08-18 0 2.220 2.220 2.230 2.220 2.370 15,695,000 35,684,595 2.2736 2.211 2.211 2.221 2.211 2.361 15,756,070 2.2648 -5.93%
2025-08-15 0 2.360 2.350 2.360 2.220 2.360 22,272,834 51,602,378 2.3168 2.351 2.341 2.351 2.211 2.351 22,359,499 2.3079 4.89%
2025-08-14 0 2.250 2.250 2.260 2.220 2.310 15,451,000 35,153,354 2.2752 2.241 2.241 2.251 2.211 2.301 15,511,121 2.2663 1.35%
2025-08-13 0 2.220 2.210 2.220 2.160 2.250 16,821,940 36,940,665 2.1960 2.211 2.201 2.211 2.152 2.241 16,887,395 2.1875 0.00%
2025-08-12 0 2.220 2.210 2.220 2.070 2.370 65,424,840 145,051,782 2.2171 2.211 2.201 2.211 2.062 2.361 65,679,411 2.2085 7.25%
2025-08-11 0 2.070 2.060 2.070 1.990 2.100 20,996,000 43,127,520 2.0541 2.062 2.052 2.062 1.982 2.092 21,077,696 2.0461 4.02%
2025-08-08 0 1.990 1.990 2.000 1.960 2.000 5,565,000 11,012,405 1.9789 1.982 1.982 1.992 1.952 1.992 5,586,654 1.9712 0.51%
2025-08-07 0 1.980 1.960 1.980 1.940 1.980 13,151,000 25,819,960 1.9633 1.972 1.952 1.972 1.932 1.972 13,202,171 1.9557 1.54%
2025-08-06 0 1.950 1.950 1.960 1.930 1.970 9,185,951 17,851,643 1.9434 1.942 1.942 1.952 1.923 1.962 9,221,694 1.9358 -1.02%
2025-08-05 0 1.970 1.950 1.970 1.950 1.990 4,532,000 8,909,382 1.9659 1.962 1.942 1.962 1.942 1.982 4,549,634 1.9583 2.60%
2025-08-04 0 1.920 1.920 1.930 1.900 1.940 5,810,000 11,174,220 1.9233 1.913 1.913 1.923 1.893 1.932 5,832,607 1.9158 0.00%
2025-08-01 0 1.920 1.920 1.930 1.920 1.990 5,230,000 10,212,820 1.9527 1.913 1.913 1.923 1.913 1.982 5,250,350 1.9452 -1.03%
2025-07-31 0 1.940 1.930 1.940 1.920 2.010 12,593,000 24,657,700 1.9580 1.932 1.923 1.932 1.913 2.002 12,642,000 1.9505 -3.48%
2025-07-30 0 2.010 2.010 2.020 2.000 2.070 6,104,393 12,419,446 2.0345 2.002 2.002 2.012 1.992 2.062 6,128,146 2.0266 -2.43%
2025-07-29 0 2.060 2.050 2.060 2.000 2.060 11,999,000 24,308,050 2.0258 2.052 2.042 2.052 1.992 2.052 12,045,689 2.0180 -0.48%
2025-07-28 0 2.070 2.060 2.070 2.030 2.120 13,178,000 27,366,940 2.0767 2.062 2.052 2.062 2.022 2.112 13,229,276 2.0687 0.49%
2025-07-25 0 2.060 2.060 2.070 2.030 2.140 22,398,700 46,700,370 2.0850 2.052 2.052 2.062 2.022 2.132 22,485,854 2.0769 0.98%
2025-07-24 0 2.040 2.030 2.040 1.980 2.050 12,104,500 24,443,470 2.0194 2.032 2.022 2.032 1.972 2.042 12,151,599 2.0115 2.00%
2025-07-23 0 2.000 1.980 2.000 1.980 2.020 11,894,500 23,799,060 2.0008 1.992 1.972 1.992 1.972 2.012 11,940,782 1.9931 1.52%
2025-07-22 0 1.970 1.960 1.970 1.900 1.970 9,803,000 19,076,630 1.9460 1.962 1.952 1.962 1.893 1.962 9,841,144 1.9385 2.07%
2025-07-21 0 1.930 1.920 1.930 1.900 1.940 4,235,000 8,118,298 1.9170 1.923 1.913 1.923 1.893 1.932 4,251,479 1.9095 2.12%
2025-07-18 0 1.890 1.890 1.910 1.880 1.930 5,808,000 11,045,825 1.9018 1.883 1.883 1.903 1.873 1.923 5,830,599 1.8945 -1.05%
2025-07-17 0 1.910 1.900 1.910 1.890 1.940 5,297,752 10,085,234 1.9037 1.903 1.893 1.903 1.883 1.932 5,318,366 1.8963 -0.52%
2025-07-16 0 1.920 1.920 1.940 1.890 1.960 6,136,158 11,837,560 1.9291 1.913 1.913 1.932 1.883 1.952 6,160,034 1.9217 -0.52%
2025-07-15 0 1.930 1.920 1.930 1.890 1.990 11,974,000 23,038,343 1.9240 1.923 1.913 1.923 1.883 1.982 12,020,591 1.9166 -2.53%
2025-07-14 0 1.980 1.970 1.980 1.950 2.000 7,008,000 13,863,668 1.9783 1.972 1.962 1.972 1.942 1.992 7,035,268 1.9706 2.06%
2025-07-11 0 1.940 1.940 1.950 1.930 2.000 12,636,426 24,817,806 1.9640 1.932 1.932 1.942 1.923 1.992 12,685,595 1.9564 -1.02%
2025-07-10 0 1.960 1.950 1.960 1.840 1.970 31,118,691 59,909,010 1.9252 1.952 1.942 1.952 1.833 1.962 31,239,775 1.9177 4.81%
2025-07-09 0 1.870 1.860 1.870 1.830 1.880 6,267,000 11,657,250 1.8601 1.863 1.853 1.863 1.823 1.873 6,291,385 1.8529 0.54%
2025-07-08 0 1.860 1.850 1.860 1.810 1.860 8,159,000 15,027,380 1.8418 1.853 1.843 1.853 1.803 1.853 8,190,747 1.8347 2.20%
2025-07-07 0 1.820 1.810 1.820 1.790 1.850 5,240,000 9,569,260 1.8262 1.813 1.803 1.813 1.783 1.843 5,260,389 1.8191 0.55%
2025-07-04 0 1.810 1.800 1.810 1.790 1.830 6,179,125 11,189,843 1.8109 1.803 1.793 1.803 1.783 1.823 6,203,168 1.8039 -1.09%
2025-07-03 0 1.830 1.820 1.830 1.810 1.870 8,773,000 16,142,923 1.8401 1.823 1.813 1.823 1.803 1.863 8,807,136 1.8329 0.55%
2025-07-02 0 1.820 1.810 1.820 1.770 1.840 10,224,000 18,419,504 1.8016 1.813 1.803 1.813 1.763 1.833 10,263,782 1.7946 2.25%
2025-06-30 0 1.780 1.770 1.780 1.770 1.840 10,578,000 18,950,357 1.7915 1.773 1.763 1.773 1.763 1.833 10,619,160 1.7845 -2.20%
2025-06-27 0 1.820 1.810 1.820 1.780 1.830 10,729,000 19,415,450 1.8096 1.813 1.803 1.813 1.773 1.823 10,770,747 1.8026 1.68%
2025-06-26 0 1.790 1.790 1.800 1.740 1.810 6,960,750 12,374,206 1.7777 1.783 1.783 1.793 1.733 1.803 6,987,835 1.7708 0.56%
2025-06-25 0 1.780 1.770 1.780 1.700 1.800 19,426,750 34,299,634 1.7656 1.773 1.763 1.773 1.693 1.793 19,502,340 1.7587 5.95%
2025-06-24 0 1.750 1.750 1.760 1.730 1.760 8,708,339 15,201,981 1.7457 1.673 1.673 1.683 1.654 1.683 9,106,483 1.6694 1.16%
2025-06-23 0 1.730 1.730 1.740 1.690 1.740 15,927,000 29,481,190 1.8510 1.654 1.654 1.664 1.616 1.664 16,655,180 1.7701 0.58%
2025-06-20 0 1.720 1.700 1.720 1.690 1.730 6,011,000 10,283,280 1.7107 1.645 1.626 1.645 1.616 1.654 6,285,822 1.6359 0.58%
2025-06-19 0 1.710 1.700 1.710 1.690 1.760 6,594,000 11,267,801 1.7088 1.635 1.626 1.635 1.616 1.683 6,895,477 1.6341 -2.84%
2025-06-18 0 1.760 1.750 1.760 1.740 1.790 6,205,000 10,864,421 1.7509 1.683 1.673 1.683 1.664 1.712 6,488,692 1.6744 -1.68%
2025-06-17 0 1.790 1.780 1.790 1.760 1.810 6,214,438 11,097,376 1.7857 1.712 1.702 1.712 1.683 1.731 6,498,561 1.7077 -0.56%
2025-06-16 0 1.800 1.800 1.810 1.740 1.820 10,070,000 17,968,657 1.7844 1.721 1.721 1.731 1.664 1.740 10,530,399 1.7064 2.86%
2025-06-13 0 1.750 1.740 1.750 1.720 1.760 5,939,000 10,294,320 1.7333 1.673 1.664 1.673 1.645 1.683 6,210,530 1.6576 -0.57%
2025-06-12 0 1.760 1.740 1.760 1.710 1.760 7,688,000 13,333,829 1.7344 1.683 1.664 1.683 1.635 1.683 8,039,494 1.6585 1.15%
2025-06-11 0 1.740 1.730 1.740 1.700 1.770 27,485,000 47,604,980 1.7320 1.664 1.654 1.664 1.626 1.693 28,741,610 1.6563 2.96%
2025-06-10 0 1.690 1.680 1.690 1.670 1.730 33,711,000 57,057,885 1.6926 1.616 1.607 1.616 1.597 1.654 35,252,262 1.6186 0.60%
2025-06-09 0 1.680 1.680 1.690 1.670 1.720 8,893,000 14,955,802 1.6817 1.607 1.607 1.616 1.597 1.645 9,299,587 1.6082 -0.59%
2025-06-06 0 1.690 1.680 1.690 1.660 1.710 7,637,000 12,817,342 1.6783 1.616 1.607 1.616 1.587 1.635 7,986,162 1.6049 1.20%
2025-06-05 0 1.670 1.660 1.670 1.640 1.700 26,674,017 44,590,074 1.6717 1.597 1.587 1.597 1.568 1.626 27,893,549 1.5986 0.00%
2025-06-04 0 1.670 1.670 1.680 1.650 1.700 20,331,000 34,016,140 1.6731 1.597 1.597 1.607 1.578 1.626 21,260,530 1.6000 -1.18%
2025-06-03 0 1.690 1.680 1.690 1.680 1.710 9,005,000 15,202,810 1.6883 1.616 1.607 1.616 1.607 1.635 9,416,707 1.6145 0.00%
2025-06-02 0 1.690 1.670 1.690 1.630 1.700 4,073,000 6,756,235 1.6588 1.616 1.597 1.616 1.559 1.626 4,259,217 1.5863 -1.17%
2025-05-30 0 1.710 1.710 1.720 1.710 1.750 8,919,000 15,327,510 1.7185 1.635 1.635 1.645 1.635 1.673 9,326,775 1.6434 -1.72%
2025-05-29 0 1.740 1.730 1.740 1.720 1.750 4,674,240 8,099,956 1.7329 1.664 1.654 1.664 1.645 1.673 4,887,946 1.6571 1.75%
2025-05-28 0 1.710 1.710 1.720 1.710 1.730 1,835,000 3,154,330 1.7190 1.635 1.635 1.645 1.635 1.654 1,918,896 1.6438 0.00%
2025-05-27 0 1.710 1.710 1.720 1.700 1.730 2,997,000 5,117,120 1.7074 1.635 1.635 1.645 1.626 1.654 3,134,022 1.6328 0.00%
2025-05-26 0 1.710 1.710 1.720 1.700 1.750 8,095,000 13,922,150 1.7198 1.635 1.635 1.645 1.626 1.673 8,465,102 1.6447 -1.16%
2025-05-23 0 1.730 1.730 1.740 1.720 1.750 5,921,000 10,282,220 1.7366 1.654 1.654 1.664 1.645 1.673 6,191,707 1.6606 -0.57%
2025-05-22 0 1.740 1.730 1.740 1.710 1.750 5,135,000 8,898,918 1.7330 1.664 1.654 1.664 1.635 1.673 5,369,771 1.6572 -0.57%
2025-05-21 0 1.750 1.740 1.750 1.730 1.760 4,621,000 8,059,700 1.7441 1.673 1.664 1.673 1.654 1.683 4,832,271 1.6679 0.57%
2025-05-20 0 1.740 1.740 1.750 1.710 1.750 4,117,000 7,146,355 1.7358 1.664 1.664 1.673 1.635 1.673 4,305,229 1.6599 1.16%
2025-05-19 0 1.720 1.720 1.730 1.700 1.740 4,012,000 6,898,550 1.7195 1.645 1.645 1.654 1.626 1.664 4,195,428 1.6443 0.58%
2025-05-16 0 1.710 1.700 1.710 1.700 1.720 8,387,000 14,349,886 1.7110 1.635 1.626 1.635 1.626 1.645 8,770,452 1.6362 -0.58%
2025-05-15 0 1.720 1.720 1.730 1.710 1.760 5,518,000 9,541,160 1.7291 1.645 1.645 1.654 1.635 1.683 5,770,282 1.6535 -1.71%
2025-05-14 0 1.750 1.750 1.760 1.740 1.780 12,473,000 22,004,820 1.7642 1.673 1.673 1.683 1.664 1.702 13,043,264 1.6871 0.00%
2025-05-13 0 1.750 1.740 1.750 1.730 1.770 7,388,000 12,951,195 1.7530 1.673 1.664 1.673 1.654 1.693 7,725,778 1.6764 -1.13%
2025-05-12 0 1.770 1.760 1.770 1.720 1.770 9,166,000 15,988,190 1.7443 1.693 1.683 1.693 1.645 1.693 9,585,068 1.6680 3.51%
2025-05-09 0 1.710 1.700 1.710 1.680 1.720 11,846,000 20,044,650 1.6921 1.635 1.626 1.635 1.607 1.645 12,387,597 1.6181 0.00%
2025-05-08 0 1.710 1.700 1.710 1.700 1.740 4,637,129 7,966,644 1.7180 1.635 1.626 1.635 1.626 1.664 4,849,138 1.6429 -1.16%
2025-05-07 0 1.730 1.730 1.740 1.730 1.790 5,510,000 9,731,690 1.7662 1.654 1.654 1.664 1.654 1.712 5,761,916 1.6890 0.58%
2025-05-06 0 1.720 1.710 1.720 1.670 1.730 5,247,000 8,937,479 1.7034 1.645 1.635 1.645 1.597 1.654 5,486,892 1.6289 -0.58%
2025-05-02 0 1.730 1.710 1.730 1.700 1.740 1,160,000 1,996,750 1.7213 1.654 1.635 1.654 1.626 1.664 1,213,035 1.6461 0.58%
2025-04-30 0 1.720 1.720 1.730 1.690 1.730 4,952,000 8,453,630 1.7071 1.645 1.645 1.654 1.616 1.654 5,178,405 1.6325 1.78%
2025-04-29 0 1.690 1.690 1.700 1.680 1.720 8,048,000 13,687,930 1.7008 1.616 1.616 1.626 1.607 1.645 8,415,953 1.6264 -1.74%
2025-04-28 0 1.720 1.710 1.720 1.710 1.800 10,948,000 18,907,550 1.7270 1.645 1.635 1.645 1.635 1.721 11,448,541 1.6515 -3.91%
2025-04-25 0 1.790 1.780 1.790 1.780 1.870 8,054,000 14,699,520 1.8251 1.712 1.702 1.712 1.702 1.788 8,422,228 1.7453 1.13%
2025-04-24 0 1.770 1.770 1.780 1.760 1.820 2,839,000 5,055,990 1.7809 1.693 1.693 1.702 1.683 1.740 2,968,799 1.7030 -1.12%
2025-04-23 0 1.790 1.790 1.800 1.790 1.850 4,011,000 7,314,630 1.8236 1.712 1.712 1.721 1.712 1.769 4,194,382 1.7439 -2.19%
2025-04-22 0 1.830 1.830 1.840 1.780 1.840 3,096,000 5,648,620 1.8245 1.750 1.750 1.760 1.702 1.760 3,237,549 1.7447 0.55%
2025-04-17 0 1.820 1.810 1.820 1.740 1.830 9,444,000 17,023,206 1.8025 1.740 1.731 1.740 1.664 1.750 9,875,778 1.7237 4.60%
2025-04-16 0 1.740 1.730 1.740 1.690 1.770 6,806,000 11,780,430 1.7309 1.664 1.654 1.664 1.616 1.693 7,117,169 1.6552 0.58%
2025-04-15 0 1.730 1.720 1.730 1.720 1.790 4,000,512 6,992,670 1.7479 1.654 1.645 1.654 1.645 1.712 4,183,415 1.6715 -3.35%
2025-04-14 0 1.790 1.780 1.790 1.740 1.800 4,944,000 8,773,330 1.7745 1.712 1.702 1.712 1.664 1.721 5,170,039 1.6970 2.87%
2025-04-11 0 1.740 1.730 1.740 1.690 1.760 4,120,000 7,138,600 1.7327 1.664 1.654 1.664 1.616 1.683 4,308,366 1.6569 2.35%
2025-04-10 0 1.700 1.700 1.720 1.670 1.770 16,315,000 28,071,234 1.7206 1.626 1.626 1.645 1.597 1.693 17,060,919 1.6454 0.00%
2025-04-09 0 1.700 1.700 1.720 1.600 1.730 20,475,574 34,242,763 1.6724 1.626 1.626 1.645 1.530 1.654 21,411,714 1.5993 1.19%
2025-04-08 0 1.680 1.670 1.680 1.660 1.720 9,544,465 16,123,082 1.6893 1.607 1.597 1.607 1.587 1.645 9,980,836 1.6154 1.82%
2025-04-07 0 1.650 1.640 1.650 1.620 1.790 30,567,510 51,181,131 1.6744 1.578 1.568 1.578 1.549 1.712 31,965,052 1.6012 -8.84%
2025-04-03 0 1.810 1.810 1.820 1.760 1.830 8,146,000 14,710,593 1.8059 1.731 1.731 1.740 1.683 1.750 8,518,434 1.7269 0.56%
2025-04-02 0 1.800 1.780 1.800 1.770 1.820 6,663,000 11,962,958 1.7954 1.721 1.702 1.721 1.693 1.740 6,967,631 1.7169 -0.55%
2025-04-01 0 1.810 1.800 1.810 1.800 1.910 11,179,000 20,512,405 1.8349 1.731 1.721 1.731 1.721 1.826 11,690,102 1.7547 -3.21%
2025-03-31 0 1.870 1.870 1.880 1.860 1.970 9,870,321 18,606,632 1.8851 1.788 1.788 1.798 1.779 1.884 10,321,591 1.8027 -5.56%
2025-03-28 0 1.980 1.970 1.980 1.930 1.980 5,253,000 10,280,666 1.9571 1.893 1.884 1.893 1.846 1.893 5,493,166 1.8715 0.00%
2025-03-27 0 1.980 1.970 1.980 1.940 1.980 10,197,000 19,985,990 1.9600 1.893 1.884 1.893 1.855 1.893 10,663,205 1.8743 2.06%
2025-03-26 0 1.940 1.930 1.940 1.920 1.970 3,282,000 6,382,050 1.9446 1.855 1.846 1.855 1.836 1.884 3,432,053 1.8595 1.04%
2025-03-25 0 1.920 1.910 1.920 1.910 1.970 7,899,000 15,244,570 1.9299 1.836 1.826 1.836 1.826 1.884 8,260,141 1.8456 -1.54%
2025-03-24 0 1.950 1.940 1.950 1.920 1.970 2,349,000 4,551,375 1.9376 1.865 1.855 1.865 1.836 1.884 2,456,396 1.8529 0.00%
2025-03-21 0 1.950 1.940 1.950 1.930 2.010 6,767,000 13,303,790 1.9660 1.865 1.855 1.865 1.846 1.922 7,076,386 1.8800 -2.50%
2025-03-20 0 2.000 1.980 2.000 1.980 2.050 4,958,000 9,976,750 2.0123 1.913 1.893 1.913 1.893 1.960 5,184,679 1.9243 -2.91%
2025-03-19 0 2.060 2.060 2.070 2.040 2.090 2,210,000 4,552,270 2.0599 1.970 1.970 1.979 1.951 1.999 2,311,041 1.9698 -0.96%
2025-03-18 0 2.080 2.080 2.090 2.080 2.130 7,646,000 16,054,135 2.0997 1.989 1.989 1.999 1.989 2.037 7,995,574 2.0079 -0.95%
2025-03-17 0 2.100 2.100 2.110 2.040 2.120 11,453,000 24,023,360 2.0976 2.008 2.008 2.018 1.951 2.027 11,976,629 2.0059 3.96%
2025-03-14 0 2.020 2.020 2.040 1.920 2.040 6,119,250 12,148,897 1.9854 1.932 1.932 1.951 1.836 1.951 6,399,021 1.8986 4.66%
2025-03-13 0 1.930 1.930 1.940 1.900 1.970 3,802,000 7,338,945 1.9303 1.846 1.846 1.855 1.817 1.884 3,975,827 1.8459 -2.03%
2025-03-12 0 1.970 1.960 1.970 1.950 2.010 3,754,000 7,415,240 1.9753 1.884 1.874 1.884 1.865 1.922 3,925,632 1.8889 -0.51%
2025-03-11 0 1.980 1.980 1.990 1.940 2.000 3,483,000 6,862,490 1.9703 1.893 1.893 1.903 1.855 1.913 3,642,242 1.8841 -0.50%
2025-03-10 0 1.990 1.990 2.000 1.970 2.060 6,745,000 13,523,086 2.0049 1.903 1.903 1.913 1.884 1.970 7,053,380 1.9172 -1.97%
2025-03-07 0 2.030 2.030 2.040 2.030 2.140 4,649,000 9,791,157 2.1061 1.941 1.941 1.951 1.941 2.046 4,861,552 2.0140 -4.25%
2025-03-06 0 2.120 2.110 2.120 2.020 2.130 11,477,000 23,789,540 2.0728 2.027 2.018 2.027 1.932 2.037 12,001,727 1.9822 3.41%
2025-03-05 0 2.050 2.040 2.050 2.000 2.060 7,250,000 14,749,640 2.0344 1.960 1.951 1.960 1.913 1.970 7,581,469 1.9455 1.49%
2025-03-04 0 2.020 2.010 2.020 1.980 2.030 6,716,000 13,481,736 2.0074 1.932 1.922 1.932 1.893 1.941 7,023,054 1.9196 0.00%
2025-03-03 0 2.020 2.020 2.030 2.000 2.090 9,005,077 18,398,147 2.0431 1.932 1.932 1.941 1.913 1.999 9,416,788 1.9538 1.51%
2025-02-28 0 1.990 1.990 2.000 1.980 2.090 12,999,406 26,474,430 2.0366 1.903 1.903 1.913 1.893 1.999 13,593,737 1.9475 -5.24%
2025-02-27 0 2.100 2.090 2.100 2.010 2.120 13,776,000 28,495,980 2.0685 2.008 1.999 2.008 1.922 2.027 14,405,837 1.9781 2.44%
2025-02-26 0 2.050 2.040 2.050 1.930 2.070 20,730,000 41,473,470 2.0006 1.960 1.951 1.960 1.846 1.979 21,677,772 1.9132 7.89%
2025-02-25 0 1.900 1.900 1.910 1.850 1.940 23,127,562 44,046,023 1.9045 1.817 1.817 1.826 1.769 1.855 24,184,951 1.8212 0.53%
2025-02-24 0 1.890 1.890 1.900 1.750 1.930 20,790,000 38,995,303 1.8757 1.807 1.807 1.817 1.673 1.846 21,740,516 1.7937 7.39%
2025-02-21 0 1.760 1.760 1.770 1.710 1.780 4,924,000 8,604,048 1.7474 1.683 1.683 1.693 1.635 1.702 5,149,125 1.6710 1.15%
2025-02-20 0 1.740 1.740 1.750 1.740 1.800 3,228,000 5,679,580 1.7595 1.664 1.664 1.673 1.664 1.721 3,375,584 1.6825 -3.87%
2025-02-19 0 1.810 1.800 1.810 1.740 1.810 8,002,000 14,355,639 1.7940 1.731 1.721 1.731 1.664 1.731 8,367,850 1.7156 2.84%
2025-02-18 0 1.760 1.750 1.760 1.740 1.800 3,771,003 6,687,635 1.7734 1.683 1.673 1.683 1.664 1.721 3,943,413 1.6959 -1.68%
2025-02-17 0 1.790 1.780 1.790 1.770 1.840 7,866,000 14,178,224 1.8025 1.712 1.702 1.712 1.693 1.760 8,225,632 1.7237 0.00%
2025-02-14 0 1.790 1.780 1.790 1.760 1.800 2,774,451 4,948,444 1.7836 1.712 1.702 1.712 1.683 1.721 2,901,298 1.7056 2.29%
2025-02-13 0 1.750 1.750 1.770 1.740 1.830 10,316,000 18,445,720 1.7881 1.673 1.673 1.693 1.664 1.750 10,787,646 1.7099 -1.13%
2025-02-12 0 1.770 1.770 1.780 1.700 1.790 15,420,184 26,899,909 1.7445 1.693 1.693 1.702 1.626 1.712 16,125,192 1.6682 4.12%
2025-02-11 0 1.700 1.700 1.710 1.700 1.740 1,649,000 2,828,321 1.7152 1.626 1.626 1.635 1.626 1.664 1,724,392 1.6402 -1.73%
2025-02-10 0 1.730 1.730 1.750 1.700 1.780 7,004,250 12,267,232 1.7514 1.654 1.654 1.673 1.626 1.702 7,324,483 1.6748 1.17%
2025-02-07 0 1.710 1.710 1.730 1.690 1.750 5,591,390 9,652,663 1.7263 1.635 1.635 1.654 1.616 1.673 5,847,027 1.6509 0.59%
2025-02-06 0 1.700 1.700 1.710 1.650 1.720 4,849,516 8,198,247 1.6905 1.626 1.626 1.635 1.578 1.645 5,071,235 1.6166 1.19%
2025-02-05 0 1.680 1.670 1.680 1.670 1.720 2,420,000 4,086,895 1.6888 1.607 1.597 1.607 1.597 1.645 2,530,642 1.6150 -2.89%
2025-02-04 0 1.730 1.720 1.730 1.690 1.740 1,222,629 2,097,488 1.7156 1.654 1.645 1.654 1.616 1.664 1,278,527 1.6405 1.76%
2025-02-03 0 1.700 1.690 1.700 1.680 1.760 1,928,000 3,287,642 1.7052 1.626 1.616 1.626 1.607 1.683 2,016,148 1.6307 -2.30%
2025-01-28 0 1.740 1.740 1.750 1.730 1.750 265,035 461,291 1.7405 1.664 1.664 1.673 1.654 1.673 277,152 1.6644 0.00%
2025-01-27 0 1.740 1.740 1.750 1.720 1.760 2,535,000 4,410,390 1.7398 1.664 1.664 1.673 1.645 1.683 2,650,900 1.6637 1.16%
2025-01-24 0 1.720 1.720 1.740 1.720 1.750 1,895,000 3,282,740 1.7323 1.645 1.645 1.664 1.645 1.673 1,981,639 1.6566 -0.58%
2025-01-23 0 1.730 1.720 1.730 1.710 1.780 3,508,000 6,091,550 1.7365 1.654 1.645 1.654 1.635 1.702 3,668,385 1.6606 0.58%
2025-01-22 0 1.720 1.720 1.730 1.710 1.760 3,191,000 5,530,430 1.7331 1.645 1.645 1.654 1.635 1.683 3,336,892 1.6574 -1.71%
2025-01-21 0 1.750 1.740 1.750 1.750 1.810 7,096,248 12,589,440 1.7741 1.673 1.664 1.673 1.673 1.731 7,420,687 1.6965 0.57%
2025-01-20 0 1.740 1.730 1.740 1.720 1.750 2,550,000 4,424,400 1.7351 1.664 1.654 1.664 1.645 1.673 2,666,586 1.6592 1.16%
2025-01-17 0 1.720 1.710 1.720 1.670 1.730 3,499,000 5,981,480 1.7095 1.645 1.635 1.645 1.597 1.654 3,658,974 1.6347 2.38%
2025-01-16 0 1.680 1.680 1.700 1.670 1.720 2,618,312 4,452,857 1.7007 1.607 1.607 1.626 1.597 1.645 2,738,021 1.6263 1.20%
2025-01-15 0 1.660 1.650 1.670 1.630 1.680 2,623,000 4,350,568 1.6586 1.587 1.578 1.597 1.559 1.607 2,742,923 1.5861 -0.60%
2025-01-14 0 1.670 1.660 1.670 1.630 1.680 3,712,748 6,141,251 1.6541 1.597 1.587 1.597 1.559 1.607 3,882,494 1.5818 3.09%
2025-01-13 0 1.620 1.620 1.640 1.600 1.660 3,102,718 5,045,633 1.6262 1.549 1.549 1.568 1.530 1.587 3,244,574 1.5551 -1.22%
2025-01-10 0 1.640 1.640 1.650 1.620 1.670 4,745,184 7,782,111 1.6400 1.568 1.568 1.578 1.549 1.597 4,962,133 1.5683 -1.80%
2025-01-09 0 1.670 1.670 1.680 1.660 1.700 2,080,000 3,493,650 1.6796 1.597 1.597 1.607 1.587 1.626 2,175,097 1.6062 -0.60%
2025-01-08 0 1.680 1.660 1.680 1.630 1.690 7,627,000 12,674,725 1.6618 1.607 1.587 1.607 1.559 1.616 7,975,705 1.5892 0.00%
2025-01-07 0 1.680 1.680 1.690 1.660 1.700 2,588,000 4,359,970 1.6847 1.607 1.607 1.616 1.587 1.626 2,706,323 1.6110 -0.59%
2025-01-06 0 1.690 1.680 1.690 1.670 1.720 4,116,000 6,932,550 1.6843 1.616 1.607 1.616 1.597 1.645 4,304,183 1.6107 -0.59%
2025-01-03 0 1.700 1.700 1.710 1.700 1.740 3,191,000 5,484,413 1.7187 1.626 1.626 1.635 1.626 1.664 3,336,892 1.6436 0.00%
2025-01-02 0 1.700 1.700 1.710 1.690 1.800 4,946,000 8,514,440 1.7215 1.626 1.626 1.635 1.616 1.721 5,172,130 1.6462 -3.95%
2024-12-31 0 1.770 1.770 1.780 1.750 1.800 1,988,000 3,532,690 1.7770 1.693 1.693 1.702 1.673 1.721 2,078,891 1.6993 1.14%
2024-12-30 0 1.750 1.750 1.760 1.740 1.820 4,874,000 8,651,261 1.7750 1.673 1.673 1.683 1.664 1.740 5,096,839 1.6974 -1.13%
2024-12-27 0 1.770 1.760 1.770 1.710 1.790 10,515,653 18,456,554 1.7552 1.693 1.683 1.693 1.635 1.712 10,996,427 1.6784 2.91%
2024-12-24 0 1.720 1.720 1.730 1.720 1.740 2,953,000 5,105,430 1.7289 1.645 1.645 1.654 1.645 1.664 3,088,011 1.6533 0.58%
2024-12-23 0 1.710 1.710 1.720 1.690 1.730 4,067,130 6,959,473 1.7112 1.635 1.635 1.645 1.616 1.654 4,253,079 1.6363 0.59%
2024-12-20 0 1.700 1.700 1.710 1.690 1.730 5,753,000 9,793,650 1.7024 1.626 1.626 1.635 1.616 1.654 6,016,026 1.6279 -1.16%
2024-12-19 0 1.720 1.720 1.730 1.680 1.740 10,642,756 18,218,585 1.7118 1.645 1.645 1.654 1.607 1.664 11,129,341 1.6370 -1.71%
2024-12-18 0 1.750 1.750 1.760 1.740 1.780 9,893,717 17,388,606 1.7575 1.673 1.673 1.683 1.664 1.702 10,346,056 1.6807 -1.13%
2024-12-17 0 1.770 1.770 1.780 1.730 1.790 6,720,000 11,802,270 1.7563 1.693 1.693 1.702 1.654 1.712 7,027,237 1.6795 1.14%
2024-12-16 0 1.750 1.750 1.760 1.740 1.840 4,689,000 8,317,990 1.7739 1.673 1.673 1.683 1.664 1.760 4,903,380 1.6964 -3.31%
2024-12-13 0 1.810 1.800 1.810 1.790 1.870 10,723,551 19,434,248 1.8123 1.731 1.721 1.731 1.712 1.788 11,213,830 1.7331 -3.72%
2024-12-12 0 1.880 1.880 1.890 1.850 1.910 7,033,000 13,223,765 1.8802 1.798 1.798 1.807 1.769 1.826 7,354,548 1.7980 1.08%
2024-12-11 0 1.860 1.860 1.890 1.860 1.950 12,751,000 24,026,000 1.8842 1.779 1.779 1.807 1.779 1.865 13,333,974 1.8019 -0.53%
2024-12-10 0 1.870 1.860 1.870 1.870 1.990 16,638,346 32,013,420 1.9241 1.788 1.779 1.788 1.788 1.903 17,399,049 1.8400 0.54%
2024-12-09 0 1.860 1.860 1.910 1.790 1.910 16,036,074 29,541,286 1.8422 1.779 1.779 1.826 1.712 1.826 16,769,241 1.7616 1.09%
2024-12-06 0 1.840 1.840 1.850 1.790 1.860 3,899,000 7,151,960 1.8343 1.760 1.760 1.769 1.712 1.779 4,077,262 1.7541 1.66%
2024-12-05 0 1.810 1.800 1.810 1.760 1.810 4,084,598 7,276,367 1.7814 1.731 1.721 1.731 1.683 1.731 4,271,345 1.7035 1.69%
2024-12-04 0 1.780 1.780 1.800 1.780 1.850 13,807,000 24,744,119 1.7921 1.702 1.702 1.721 1.702 1.769 14,438,254 1.7138 -1.66%
2024-12-03 0 1.810 1.810 1.830 1.790 1.840 13,282,320 24,087,778 1.8135 1.731 1.731 1.750 1.712 1.760 13,889,586 1.7342 -0.55%
2024-12-02 0 1.820 1.820 1.830 1.820 1.870 12,389,400 22,647,942 1.8280 1.740 1.740 1.750 1.740 1.788 12,955,841 1.7481 -1.09%
2024-11-29 0 1.840 1.830 1.840 1.790 1.860 5,211,000 9,494,930 1.8221 1.760 1.750 1.760 1.712 1.779 5,449,246 1.7424 2.79%
2024-11-28 0 1.790 1.780 1.790 1.780 1.840 3,298,000 5,960,548 1.8073 1.712 1.702 1.712 1.702 1.760 3,448,784 1.7283 -2.19%
2024-11-27 0 1.830 1.820 1.830 1.740 1.830 4,132,500 7,362,440 1.7816 1.750 1.740 1.750 1.664 1.750 4,321,437 1.7037 3.39%
2024-11-26 0 1.770 1.760 1.770 1.760 1.810 4,850,408 8,645,538 1.7824 1.693 1.683 1.693 1.683 1.731 5,072,168 1.7045 -1.12%
2024-11-25 0 1.790 1.770 1.790 1.770 1.810 4,224,000 7,544,630 1.7861 1.712 1.693 1.712 1.693 1.731 4,417,121 1.7080 0.00%
2024-11-22 0 1.790 1.790 1.800 1.780 1.900 8,698,000 15,846,295 1.8218 1.712 1.712 1.721 1.702 1.817 9,095,671 1.7422 -4.79%
2024-11-21 0 1.880 1.880 1.890 1.870 1.910 5,625,000 10,641,884 1.8919 1.798 1.798 1.807 1.788 1.826 5,882,174 1.8092 -1.57%
2024-11-20 0 1.910 1.900 1.910 1.890 1.930 9,602,312 18,202,344 1.8956 1.826 1.817 1.826 1.807 1.846 10,041,328 1.8127 0.00%
2024-11-19 0 1.910 1.910 1.920 1.860 1.940 4,528,712 8,582,925 1.8952 1.826 1.826 1.836 1.779 1.855 4,735,764 1.8124 0.53%
2024-11-18 0 1.900 1.880 1.900 1.880 1.940 4,598,000 8,746,719 1.9023 1.817 1.798 1.817 1.798 1.855 4,808,220 1.8191 1.60%
2024-11-15 0 1.870 1.860 1.870 1.870 1.930 2,557,600 4,843,024 1.8936 1.788 1.779 1.788 1.788 1.846 2,674,533 1.8108 -2.60%
2024-11-14 0 1.920 1.900 1.920 1.890 2.010 4,635,000 8,918,910 1.9243 1.836 1.817 1.836 1.807 1.922 4,846,911 1.8401 -3.52%
2024-11-13 0 1.990 1.980 1.990 1.950 2.030 7,147,041 14,139,387 1.9784 1.903 1.893 1.903 1.865 1.941 7,473,803 1.8919 -1.97%
2024-11-12 0 2.030 2.020 2.030 2.000 2.130 5,121,787 10,546,234 2.0591 1.941 1.932 1.941 1.913 2.037 5,355,954 1.9691 -4.25%
2024-11-11 0 2.120 2.100 2.120 2.070 2.140 5,188,000 10,902,110 2.1014 2.027 2.008 2.027 1.979 2.046 5,425,195 2.0095 -2.30%
2024-11-08 0 2.170 2.170 2.180 2.140 2.270 8,881,000 19,379,750 2.1822 2.075 2.075 2.085 2.046 2.171 9,287,038 2.0868 -3.56%
2024-11-07 0 2.250 2.230 2.250 2.140 2.260 20,371,600 45,407,697 2.2290 2.152 2.133 2.152 2.046 2.161 21,302,986 2.1315 4.17%
2024-11-06 0 2.160 2.150 2.160 2.110 2.210 7,185,600 15,450,416 2.1502 2.066 2.056 2.066 2.018 2.113 7,514,125 2.0562 -1.82%
2024-11-05 0 2.200 2.190 2.200 2.090 2.200 10,275,000 22,139,610 2.1547 2.104 2.094 2.104 1.999 2.104 10,744,771 2.0605 5.77%
2024-11-04 0 2.080 2.080 2.090 2.060 2.100 5,674,400 11,767,310 2.0738 1.989 1.989 1.999 1.970 2.008 5,933,833 1.9831 -0.95%
2024-11-01 0 2.100 2.100 2.110 2.060 2.150 7,504,908 15,813,290 2.1071 2.008 2.008 2.018 1.970 2.056 7,848,031 2.0149 2.44%
2024-10-31 0 2.050 2.050 2.060 2.040 2.180 13,807,160 29,138,885 2.1104 1.960 1.960 1.970 1.951 2.085 14,438,421 2.0181 -1.44%
2024-10-30 0 2.080 2.070 2.080 2.050 2.130 5,727,000 11,964,614 2.0892 1.989 1.979 1.989 1.960 2.037 5,988,838 1.9978 0.48%
2024-10-29 0 2.070 2.060 2.070 2.070 2.200 9,484,200 20,099,339 2.1192 1.979 1.970 1.979 1.979 2.104 9,917,816 2.0266 -3.72%
2024-10-28 0 2.150 2.140 2.150 2.070 2.160 6,033,000 12,805,305 2.1225 2.056 2.046 2.056 1.979 2.066 6,308,828 2.0297 2.38%
2024-10-25 0 2.100 2.100 2.110 2.060 2.150 7,921,000 16,642,750 2.1011 2.008 2.008 2.018 1.970 2.056 8,283,147 2.0092 0.96%
2024-10-24 0 2.080 2.070 2.080 2.050 2.110 3,233,051 6,702,605 2.0732 1.989 1.979 1.989 1.960 2.018 3,380,866 1.9825 -2.35%
2024-10-23 0 2.130 2.130 2.140 2.090 2.190 12,033,600 25,696,051 2.1354 2.037 2.037 2.046 1.999 2.094 12,583,774 2.0420 -0.93%
2024-10-22 0 2.150 2.140 2.150 2.080 2.210 13,928,000 29,923,260 2.1484 2.056 2.046 2.056 1.989 2.113 14,564,786 2.0545 -1.38%
2024-10-21 0 2.180 2.180 2.190 2.180 2.340 11,184,000 25,115,900 2.2457 2.085 2.085 2.094 2.085 2.238 11,695,331 2.1475 -2.68%
2024-10-18 0 2.240 2.240 2.250 2.150 2.280 11,164,000 24,586,670 2.2023 2.142 2.142 2.152 2.056 2.180 11,674,416 2.1060 2.28%
2024-10-17 0 2.190 2.190 2.200 2.180 2.380 12,948,224 29,307,447 2.2634 2.094 2.094 2.104 2.085 2.276 13,540,215 2.1645 -6.81%
2024-10-16 0 2.350 2.340 2.350 2.260 2.390 9,225,000 21,583,980 2.3397 2.247 2.238 2.247 2.161 2.286 9,646,766 2.2374 5.38%
2024-10-15 0 2.230 2.230 2.240 2.200 2.440 11,958,500 27,601,190 2.3081 2.133 2.133 2.142 2.104 2.333 12,505,241 2.2072 -7.47%
2024-10-14 0 2.410 2.410 2.420 2.300 2.460 22,251,200 53,317,828 2.3962 2.305 2.305 2.314 2.199 2.352 23,268,521 2.2914 4.78%
2024-10-10 0 2.300 2.290 2.300 2.190 2.430 19,379,200 44,759,428 2.3097 2.199 2.190 2.199 2.094 2.324 20,265,214 2.2087 3.14%
2024-10-09 0 2.230 2.210 2.230 2.140 2.440 32,771,066 74,659,660 2.2782 2.133 2.113 2.133 2.046 2.333 34,269,354 2.1786 -4.70%
2024-10-08 0 2.340 2.340 2.360 2.220 2.900 57,728,217 145,705,951 2.5240 2.238 2.238 2.257 2.123 2.773 60,367,542 2.4136 -19.59%
2024-10-07 0 2.910 2.870 2.910 2.580 2.950 26,203,752 71,632,992 2.7337 2.783 2.745 2.783 2.467 2.821 27,401,783 2.6142 15.02%
2024-10-04 0 2.530 2.520 2.530 2.400 2.530 13,864,000 34,404,023 2.4815 2.419 2.410 2.419 2.295 2.419 14,497,860 2.3730 3.27%
2024-10-03 0 2.450 2.440 2.450 2.290 2.680 22,771,840 55,576,334 2.4406 2.343 2.333 2.343 2.190 2.563 23,812,965 2.3339 -2.39%
2024-10-02 0 2.510 2.500 2.510 2.100 2.550 41,521,992 100,082,385 2.4103 2.400 2.391 2.400 2.008 2.439 43,420,371 2.3050 18.96%
2024-09-30 0 2.110 2.110 2.140 2.050 2.250 56,317,637 120,391,658 2.1377 2.018 2.018 2.046 1.960 2.152 58,892,471 2.0443 7.11%
2024-09-27 0 1.970 1.970 1.980 1.850 1.990 41,011,424 78,225,958 1.9074 1.884 1.884 1.893 1.769 1.903 42,886,460 1.8240 8.24%
2024-09-26 0 1.820 1.810 1.820 1.600 1.830 30,022,684 52,135,475 1.7365 1.740 1.731 1.740 1.530 1.750 31,395,316 1.6606 13.04%
2024-09-25 0 1.610 1.600 1.610 1.580 1.670 18,354,388 29,911,014 1.6296 1.540 1.530 1.540 1.511 1.597 19,193,548 1.5584 2.55%
2024-09-24 0 1.570 1.560 1.570 1.480 1.580 17,099,005 26,285,767 1.5373 1.501 1.492 1.501 1.415 1.511 17,880,769 1.4701 6.08%
2024-09-23 0 1.480 1.480 1.490 1.470 1.540 10,497,778 15,726,264 1.4981 1.415 1.415 1.425 1.406 1.473 10,977,735 1.4326 0.00%
2024-09-20 0 1.480 1.480 1.490 1.450 1.510 11,285,000 16,658,822 1.4762 1.415 1.415 1.425 1.387 1.444 11,800,948 1.4117 1.37%
2024-09-19 0 1.460 1.450 1.460 1.430 1.490 13,220,000 19,324,820 1.4618 1.396 1.387 1.396 1.367 1.425 13,824,416 1.3979 4.29%
2024-09-17 0 1.430 1.430 1.440 1.430 1.460 627,000 902,590 1.4395 1.339 1.339 1.348 1.339 1.367 669,716 1.3477 -0.69%
2024-09-16 0 1.440 1.440 1.450 1.410 1.460 856,000 1,226,980 1.4334 1.348 1.348 1.358 1.320 1.367 914,318 1.3420 0.00%
2024-09-13 0 1.440 1.440 1.450 1.420 1.480 6,704,347 9,723,230 1.4503 1.348 1.348 1.358 1.329 1.386 7,161,102 1.3578 1.41%
2024-09-12 0 1.420 1.410 1.420 1.380 1.440 5,913,067 8,376,698 1.4166 1.329 1.320 1.329 1.292 1.348 6,315,913 1.3263 0.71%
2024-09-11 0 1.410 1.400 1.410 1.370 1.410 6,380,000 8,885,210 1.3927 1.320 1.311 1.320 1.283 1.320 6,814,657 1.3038 0.00%
2024-09-10 0 1.410 1.410 1.420 1.400 1.480 8,091,000 11,497,296 1.4210 1.320 1.320 1.329 1.311 1.386 8,642,225 1.3304 -5.37%
2024-09-09 0 1.490 1.470 1.490 1.430 1.500 10,120,000 14,799,969 1.4624 1.395 1.376 1.395 1.339 1.404 10,809,457 1.3692 -1.32%
2024-09-05 0 1.510 1.510 1.520 1.490 1.540 7,874,000 11,943,280 1.5168 1.414 1.414 1.423 1.395 1.442 8,410,441 1.4201 1.34%
2024-09-04 0 1.490 1.490 1.500 1.460 1.510 6,074,800 9,000,894 1.4817 1.395 1.395 1.404 1.367 1.414 6,488,665 1.3872 -1.32%
2024-09-03 0 1.510 1.500 1.510 1.490 1.580 8,655,000 13,217,410 1.5271 1.414 1.404 1.414 1.395 1.479 9,244,649 1.4297 -1.31%
2024-09-02 0 1.530 1.510 1.530 1.490 1.530 4,172,000 6,296,925 1.5093 1.432 1.414 1.432 1.395 1.432 4,456,231 1.4131 0.00%
2024-08-30 0 1.530 1.530 1.540 1.470 1.610 15,515,400 24,133,142 1.5554 1.432 1.432 1.442 1.376 1.507 16,572,435 1.4562 4.08%
2024-08-29 0 1.470 1.470 1.480 1.420 1.480 3,374,000 4,910,736 1.4555 1.376 1.376 1.386 1.329 1.386 3,603,864 1.3626 2.08%
2024-08-28 0 1.440 1.440 1.450 1.420 1.510 10,165,000 14,734,517 1.4495 1.348 1.348 1.358 1.329 1.414 10,857,522 1.3571 -4.64%
2024-08-27 0 1.510 1.500 1.510 1.440 1.520 5,660,000 8,371,660 1.4791 1.414 1.404 1.414 1.348 1.423 6,045,605 1.3848 0.67%
2024-08-26 0 1.500 1.500 1.510 1.440 1.520 12,709,530 18,770,447 1.4769 1.404 1.404 1.414 1.348 1.423 13,575,406 1.3827 0.67%
2024-08-23 0 1.490 1.490 1.500 1.450 1.500 5,415,000 8,005,838 1.4785 1.395 1.395 1.404 1.358 1.404 5,783,914 1.3842 -0.67%
2024-08-22 0 1.500 1.500 1.510 1.470 1.550 4,598,000 6,880,785 1.4965 1.404 1.404 1.414 1.376 1.451 4,911,253 1.4010 -1.96%
2024-08-21 0 1.530 1.530 1.540 1.530 1.590 3,233,000 4,984,750 1.5418 1.432 1.432 1.442 1.432 1.489 3,453,258 1.4435 -3.77%
2024-08-20 0 1.590 1.580 1.590 1.580 1.680 3,715,600 5,972,666 1.6075 1.489 1.479 1.489 1.479 1.573 3,968,737 1.5049 -3.64%
2024-08-19 0 1.650 1.640 1.650 1.590 1.660 5,657,200 9,230,690 1.6317 1.545 1.535 1.545 1.489 1.554 6,042,614 1.5276 4.43%
2024-08-16 0 1.580 1.580 1.590 1.580 1.650 5,935,000 9,574,840 1.6133 1.479 1.479 1.489 1.479 1.545 6,339,340 1.5104 -1.86%
2024-08-15 0 1.610 1.600 1.610 1.600 1.650 2,787,721 4,521,530 1.6219 1.507 1.498 1.507 1.498 1.545 2,977,643 1.5185 0.62%
2024-08-14 0 1.600 1.590 1.600 1.580 1.620 2,227,400 3,560,750 1.5986 1.498 1.489 1.498 1.479 1.517 2,379,149 1.4966 0.00%
2024-08-13 0 1.600 1.580 1.600 1.550 1.610 3,203,800 5,044,454 1.5745 1.498 1.479 1.498 1.451 1.507 3,422,069 1.4741 0.00%
2024-08-12 0 1.600 1.580 1.600 1.550 1.620 2,756,492 4,367,542 1.5845 1.498 1.479 1.498 1.451 1.517 2,944,287 1.4834 -0.62%
2024-08-09 0 1.610 1.600 1.610 1.600 1.690 5,361,000 8,825,590 1.6463 1.507 1.498 1.507 1.498 1.582 5,726,235 1.5413 1.26%
2024-08-08 0 1.590 1.590 1.610 1.530 1.620 6,200,000 9,812,195 1.5826 1.489 1.489 1.507 1.432 1.517 6,622,394 1.4817 0.63%
2024-08-07 0 1.580 1.580 1.590 1.560 1.610 2,795,000 4,408,330 1.5772 1.479 1.479 1.489 1.460 1.507 2,985,418 1.4766 0.64%
2024-08-06 0 1.570 1.570 1.580 1.540 1.600 4,774,000 7,482,444 1.5673 1.470 1.470 1.479 1.442 1.498 5,099,244 1.4674 0.64%
2024-08-05 0 1.560 1.550 1.560 1.510 1.580 6,535,940 10,063,577 1.5397 1.460 1.451 1.460 1.414 1.479 6,981,221 1.4415 1.30%
2024-08-02 0 1.540 1.530 1.540 1.520 1.550 5,296,600 8,127,974 1.5346 1.442 1.432 1.442 1.423 1.451 5,657,447 1.4367 -1.28%
2024-08-01 0 1.560 1.550 1.560 1.540 1.630 4,967,000 7,744,060 1.5591 1.460 1.451 1.460 1.442 1.526 5,305,392 1.4597 -3.11%
2024-07-31 0 1.610 1.600 1.610 1.530 1.610 7,507,000 11,909,539 1.5865 1.507 1.498 1.507 1.432 1.507 8,018,438 1.4853 3.87%
2024-07-30 0 1.550 1.550 1.570 1.550 1.620 5,118,000 8,063,445 1.5755 1.451 1.451 1.470 1.451 1.517 5,466,680 1.4750 -4.32%
2024-07-29 0 1.620 1.610 1.620 1.570 1.630 3,349,483 5,361,921 1.6008 1.517 1.507 1.517 1.470 1.526 3,577,677 1.4987 0.62%
2024-07-26 0 1.610 1.610 1.620 1.580 1.640 4,127,000 6,637,870 1.6084 1.507 1.507 1.517 1.479 1.535 4,408,165 1.5058 0.62%
2024-07-25 0 1.600 1.590 1.600 1.570 1.660 4,281,000 6,875,220 1.6060 1.498 1.489 1.498 1.470 1.554 4,572,657 1.5036 -3.03%
2024-07-24 0 1.650 1.640 1.650 1.600 1.670 7,718,400 12,642,444 1.6380 1.545 1.535 1.545 1.498 1.563 8,244,240 1.5335 -0.60%
2024-07-23 0 1.660 1.650 1.660 1.650 1.740 4,058,000 6,869,960 1.6929 1.554 1.545 1.554 1.545 1.629 4,334,464 1.5850 -3.49%
2024-07-22 0 1.720 1.710 1.720 1.700 1.820 8,199,000 14,263,670 1.7397 1.610 1.601 1.610 1.592 1.704 8,757,583 1.6287 -4.97%
2024-07-19 0 1.810 1.810 1.820 1.790 1.930 6,133,000 11,370,442 1.8540 1.695 1.695 1.704 1.676 1.807 6,550,830 1.7357 -4.74%
2024-07-18 0 1.900 1.900 1.910 1.880 1.930 2,350,150 4,480,686 1.9066 1.779 1.779 1.788 1.760 1.807 2,510,261 1.7849 0.53%
2024-07-17 0 1.890 1.890 1.910 1.880 1.960 3,635,000 6,977,890 1.9196 1.769 1.769 1.788 1.760 1.835 3,882,646 1.7972 0.00%
2024-07-16 0 1.890 1.870 1.890 1.870 1.920 2,981,753 5,618,120 1.8842 1.769 1.751 1.769 1.751 1.798 3,184,894 1.7640 -0.53%
2024-07-15 0 1.900 1.880 1.900 1.870 1.950 1,951,000 3,686,379 1.8895 1.779 1.760 1.779 1.751 1.826 2,083,918 1.7690 0.00%
2024-07-12 0 1.900 1.900 1.910 1.860 1.940 3,325,800 6,353,258 1.9103 1.779 1.779 1.788 1.741 1.816 3,552,381 1.7885 2.70%
2024-07-11 0 1.850 1.840 1.850 1.810 1.870 4,885,800 8,976,448 1.8373 1.732 1.723 1.732 1.695 1.751 5,218,660 1.7201 0.00%
2024-07-10 0 1.850 1.840 1.850 1.830 1.890 2,509,000 4,665,658 1.8596 1.732 1.723 1.732 1.713 1.769 2,679,933 1.7410 -0.54%
2024-07-09 0 1.860 1.850 1.860 1.850 1.910 2,497,000 4,672,451 1.8712 1.741 1.732 1.741 1.732 1.788 2,667,116 1.7519 -1.06%
2024-07-08 0 1.880 1.870 1.880 1.860 2.000 3,899,202 7,383,244 1.8935 1.760 1.751 1.760 1.741 1.872 4,164,847 1.7728 -6.00%
2024-07-05 0 2.000 2.000 2.010 2.000 2.060 1,220,000 2,468,490 2.0234 1.872 1.872 1.882 1.872 1.929 1,303,116 1.8943 -1.96%
2024-07-04 0 2.040 2.020 2.040 2.010 2.050 3,053,000 6,208,090 2.0334 1.910 1.891 1.910 1.882 1.919 3,260,995 1.9037 0.99%
2024-07-03 0 2.020 2.020 2.030 1.970 2.070 5,484,353 11,059,197 2.0165 1.891 1.891 1.901 1.844 1.938 5,857,992 1.8879 2.54%
2024-07-02 0 1.970 1.970 1.980 1.950 2.080 7,266,492 14,596,157 2.0087 1.844 1.844 1.854 1.826 1.947 7,761,544 1.8806 0.51%
2024-06-28 0 1.960 1.960 1.970 1.950 2.020 2,481,690 4,925,194 1.9846 1.835 1.835 1.844 1.826 1.891 2,650,763 1.8580 -1.51%
2024-06-27 0 1.990 1.980 1.990 1.980 2.070 2,115,000 4,238,997 2.0043 1.863 1.854 1.863 1.854 1.938 2,259,091 1.8764 -1.97%
2024-06-26 0 2.030 2.030 2.040 1.980 2.040 2,694,000 5,436,795 2.0181 1.901 1.901 1.910 1.854 1.910 2,877,537 1.8894 1.00%
2024-06-25 0 2.120 2.120 2.140 2.100 2.190 9,203,000 19,771,429 2.1484 1.882 1.882 1.900 1.864 1.944 10,367,942 1.9070 -0.93%
2024-06-24 0 2.140 2.130 2.140 2.060 2.140 3,396,000 7,165,548 2.1100 1.900 1.891 1.900 1.829 1.900 3,825,876 1.8729 1.42%
2024-06-21 0 2.110 2.100 2.110 2.080 2.170 20,177,500 42,588,759 2.1107 1.873 1.864 1.873 1.846 1.926 22,731,626 1.8735 -2.31%
2024-06-20 0 2.160 2.150 2.160 2.150 2.250 3,775,000 8,209,500 2.1747 1.917 1.908 1.917 1.908 1.997 4,252,850 1.9304 -4.00%
2024-06-19 0 2.250 2.230 2.250 2.150 2.250 7,123,000 15,780,120 2.2154 1.997 1.979 1.997 1.908 1.997 8,024,650 1.9665 5.14%
2024-06-18 0 2.140 2.140 2.150 2.140 2.260 6,580,000 14,313,830 2.1754 1.900 1.900 1.908 1.900 2.006 7,412,915 1.9309 -2.73%
2024-06-17 0 2.200 2.200 2.210 2.200 2.250 4,237,000 9,450,409 2.2304 1.953 1.953 1.962 1.953 1.997 4,773,332 1.9798 -1.79%
2024-06-14 0 2.240 2.240 2.260 2.190 2.310 7,574,500 17,098,516 2.2574 1.988 1.988 2.006 1.944 2.050 8,533,302 2.0037 0.90%
2024-06-13 0 2.220 2.220 2.230 2.160 2.290 7,539,000 16,586,035 2.2000 1.971 1.971 1.979 1.917 2.033 8,493,308 1.9528 -2.63%
2024-06-12 0 2.280 2.260 2.280 2.210 2.320 6,327,800 14,398,008 2.2754 2.024 2.006 2.024 1.962 2.059 7,128,791 2.0197 0.00%
2024-06-11 0 2.280 2.280 2.290 2.200 2.360 11,684,000 26,377,160 2.2575 2.024 2.024 2.033 1.953 2.095 13,162,995 2.0039 -2.98%
2024-06-07 0 2.350 2.350 2.360 2.300 2.370 6,041,000 14,130,676 2.3391 2.086 2.086 2.095 2.042 2.104 6,805,687 2.0763 2.62%
2024-06-06 0 2.290 2.280 2.290 2.190 2.340 15,665,000 35,635,293 2.2748 2.033 2.024 2.033 1.944 2.077 17,647,921 2.0192 0.88%
2024-06-05 0 2.270 2.260 2.270 2.210 2.320 10,306,000 23,289,661 2.2598 2.015 2.006 2.015 1.962 2.059 11,610,563 2.0059 -1.30%
2024-06-04 0 2.300 2.280 2.300 2.210 2.400 16,851,000 39,056,368 2.3177 2.042 2.024 2.042 1.962 2.130 18,984,048 2.0573 3.14%
2024-06-03 0 2.230 2.220 2.230 2.070 2.230 17,780,000 38,466,339 2.1635 1.979 1.971 1.979 1.837 1.979 20,030,644 1.9204 5.69%
2024-05-31 0 2.110 2.110 2.120 2.070 2.160 12,706,072 26,975,621 2.1230 1.873 1.873 1.882 1.837 1.917 14,314,443 1.8845 -0.47%
2024-05-30 0 2.120 2.120 2.130 2.060 2.200 16,238,000 34,401,100 2.1186 1.882 1.882 1.891 1.829 1.953 18,293,453 1.8805 -2.75%
2024-05-29 0 2.180 2.180 2.190 2.120 2.220 10,096,100 22,024,709 2.1815 1.935 1.935 1.944 1.882 1.971 11,374,094 1.9364 0.46%
2024-05-28 0 2.170 2.160 2.170 2.080 2.240 17,666,000 38,008,733 2.1515 1.926 1.917 1.926 1.846 1.988 19,902,214 1.9098 0.93%
2024-05-27 0 2.150 2.140 2.150 2.060 2.160 9,230,000 19,544,546 2.1175 1.908 1.900 1.908 1.829 1.917 10,398,360 1.8796 2.38%
2024-05-24 0 2.100 2.090 2.100 2.070 2.160 14,298,000 30,070,007 2.1031 1.864 1.855 1.864 1.837 1.917 16,107,882 1.8668 -1.87%
2024-05-23 0 2.140 2.130 2.140 2.110 2.230 13,500,000 29,023,989 2.1499 1.900 1.891 1.900 1.873 1.979 15,208,869 1.9084 -4.04%
2024-05-22 0 2.230 2.220 2.230 2.140 2.360 22,160,920 50,315,859 2.2705 1.979 1.971 1.979 1.900 2.095 24,966,114 2.0154 4.21%
2024-05-21 0 2.140 2.130 2.140 2.090 2.170 16,353,509 34,818,294 2.1291 1.900 1.891 1.900 1.855 1.926 18,423,584 1.8899 0.47%
2024-05-20 0 2.130 2.130 2.150 2.080 2.240 45,036,000 96,768,270 2.1487 1.891 1.891 1.908 1.846 1.988 50,736,787 1.9073 -2.29%
2024-05-17 0 2.180 2.180 2.190 1.990 2.190 52,312,000 109,984,804 2.1025 1.935 1.935 1.944 1.766 1.944 58,933,805 1.8662 7.39%
2024-05-16 0 2.030 2.020 2.030 1.930 2.080 37,942,001 76,779,162 2.0236 1.802 1.793 1.802 1.713 1.846 42,744,810 1.7962 7.98%
2024-05-14 0 1.880 1.870 1.880 1.830 1.950 13,605,211 25,363,041 1.8642 1.669 1.660 1.669 1.624 1.731 15,327,398 1.6548 -1.57%
2024-05-13 0 1.910 1.900 1.910 1.840 1.930 17,458,000 32,972,300 1.8887 1.695 1.687 1.695 1.633 1.713 19,667,884 1.6765 0.00%
2024-05-10 0 1.910 1.910 1.920 1.760 1.920 35,485,930 65,547,153 1.8471 1.695 1.695 1.704 1.562 1.704 39,977,842 1.6396 7.30%
2024-05-09 0 1.780 1.770 1.780 1.710 1.800 18,115,525 32,006,471 1.7668 1.580 1.571 1.580 1.518 1.598 20,408,641 1.5683 3.49%
2024-05-08 0 1.720 1.710 1.720 1.710 1.850 11,265,000 19,752,579 1.7534 1.527 1.518 1.527 1.518 1.642 12,690,956 1.5564 -7.03%
2024-05-07 0 1.850 1.840 1.850 1.820 1.900 15,062,000 28,046,649 1.8621 1.642 1.633 1.642 1.616 1.687 16,968,592 1.6529 1.09%
2024-05-06 0 1.830 1.820 1.830 1.770 1.890 11,357,578 20,602,204 1.8140 1.624 1.616 1.624 1.571 1.678 12,795,253 1.6101 -3.17%
2024-05-03 0 1.890 1.890 1.900 1.850 1.950 4,602,016 8,682,303 1.8866 1.678 1.678 1.687 1.642 1.731 5,184,553 1.6746 1.07%
2024-05-02 0 1.870 1.860 1.870 1.700 1.920 6,149,508 11,322,450 1.8412 1.660 1.651 1.660 1.509 1.704 6,927,931 1.6343 10.65%
2024-04-30 0 1.690 1.680 1.690 1.670 1.800 30,271,360 51,689,472 1.7075 1.500 1.491 1.500 1.482 1.598 34,103,197 1.5157 -5.06%
2024-04-29 0 1.780 1.770 1.780 1.650 1.810 28,710,000 50,663,767 1.7647 1.580 1.571 1.580 1.465 1.607 32,344,195 1.5664 7.88%
2024-04-26 0 1.650 1.640 1.650 1.530 1.650 27,946,000 44,416,773 1.5894 1.465 1.456 1.465 1.358 1.465 31,483,486 1.4108 8.55%
2024-04-25 0 1.520 1.510 1.520 1.470 1.560 9,051,000 13,771,821 1.5216 1.349 1.340 1.349 1.305 1.385 10,196,702 1.3506 -0.65%
2024-04-24 0 1.530 1.520 1.530 1.430 1.540 17,877,204 26,562,250 1.4858 1.358 1.349 1.358 1.269 1.367 20,140,152 1.3189 1.32%
2024-04-23 0 1.510 1.510 1.520 1.490 1.530 5,979,000 9,038,350 1.5117 1.340 1.340 1.349 1.323 1.358 6,735,839 1.3418 0.67%
2024-04-22 0 1.500 1.500 1.510 1.480 1.590 11,592,250 17,708,004 1.5276 1.331 1.331 1.340 1.314 1.411 13,059,631 1.3559 -3.85%
2024-04-19 0 1.560 1.550 1.560 1.550 1.590 4,944,000 7,715,860 1.5607 1.385 1.376 1.385 1.376 1.411 5,569,826 1.3853 -0.64%
2024-04-18 0 1.570 1.570 1.580 1.550 1.600 3,398,000 5,352,904 1.5753 1.394 1.394 1.402 1.376 1.420 3,828,129 1.3983 0.00%
2024-04-17 0 1.570 1.570 1.580 1.550 1.620 4,547,500 7,185,714 1.5801 1.394 1.394 1.402 1.376 1.438 5,123,136 1.4026 0.64%
2024-04-16 0 1.560 1.560 1.570 1.540 1.630 8,499,892 13,438,341 1.5810 1.385 1.385 1.394 1.367 1.447 9,575,833 1.4034 0.00%
2024-04-15 0 1.560 1.560 1.570 1.550 1.620 14,182,063 22,321,386 1.5739 1.385 1.385 1.394 1.376 1.438 15,977,270 1.3971 -4.29%
2024-04-12 0 1.630 1.630 1.640 1.620 1.670 6,692,200 10,972,478 1.6396 1.447 1.447 1.456 1.438 1.482 7,539,318 1.4554 -2.40%
2024-04-11 0 1.670 1.670 1.680 1.620 1.710 10,848,000 18,084,746 1.6671 1.482 1.482 1.491 1.438 1.518 12,221,171 1.4798 -2.91%
2024-04-10 0 1.720 1.720 1.730 1.720 1.770 3,904,000 6,794,730 1.7405 1.527 1.527 1.536 1.527 1.571 4,398,180 1.5449 -1.71%
2024-04-09 0 1.750 1.750 1.760 1.730 1.770 12,155,000 21,273,972 1.7502 1.553 1.553 1.562 1.536 1.571 13,693,615 1.5536 -0.57%
2024-04-08 0 1.760 1.750 1.760 1.700 1.770 11,287,303 19,136,151 1.6954 1.562 1.553 1.562 1.509 1.571 12,716,083 1.5049 4.76%
2024-04-05 0 1.680 1.680 1.690 1.640 1.750 3,011,062 5,062,314 1.6812 1.491 1.491 1.500 1.456 1.553 3,392,211 1.4923 -4.55%
2024-04-03 0 1.760 1.760 1.770 1.700 1.790 21,644,578 37,840,565 1.7483 1.562 1.562 1.571 1.509 1.589 24,384,411 1.5518 1.15%
2024-04-02 0 1.740 1.730 1.740 1.720 1.780 23,237,000 40,880,830 1.7593 1.544 1.536 1.544 1.527 1.580 26,178,407 1.5616 0.00%
2024-03-28 0 1.740 1.730 1.740 1.730 1.780 5,584,000 9,790,739 1.7534 1.544 1.536 1.544 1.536 1.580 6,290,839 1.5563 0.00%
2024-03-27 0 1.740 1.740 1.750 1.730 1.820 10,388,307 18,309,225 1.7625 1.544 1.544 1.553 1.536 1.616 11,703,289 1.5645 -4.92%
2024-03-26 0 1.830 1.810 1.830 1.820 1.920 5,776,276 10,807,938 1.8711 1.624 1.607 1.624 1.616 1.704 6,507,454 1.6609 -1.61%
2024-03-25 0 1.860 1.840 1.860 1.810 1.900 2,523,064 4,684,733 1.8568 1.651 1.633 1.651 1.607 1.687 2,842,441 1.6481 1.09%
2024-03-22 0 1.840 1.820 1.840 1.800 1.860 3,801,677 6,911,238 1.8179 1.633 1.616 1.633 1.598 1.651 4,282,904 1.6137 -2.65%
2024-03-21 0 1.890 1.880 1.890 1.850 1.930 1,907,000 3,600,370 1.8880 1.678 1.669 1.678 1.642 1.713 2,148,394 1.6758 3.85%
2024-03-20 0 1.820 1.820 1.830 1.820 1.910 2,755,300 5,072,405 1.8410 1.616 1.616 1.624 1.616 1.695 3,104,074 1.6341 -3.70%
2024-03-19 0 1.890 1.880 1.890 1.870 1.910 1,613,005 3,044,081 1.8872 1.678 1.669 1.678 1.660 1.695 1,817,184 1.6752 0.00%
2024-03-18 0 1.890 1.890 1.900 1.860 1.940 2,479,600 4,678,321 1.8867 1.678 1.678 1.687 1.651 1.722 2,793,475 1.6747 -2.58%
2024-03-15 0 1.940 1.930 1.940 1.880 1.960 2,711,000 5,214,985 1.9236 1.722 1.713 1.722 1.669 1.740 3,054,166 1.7075 -0.51%
2024-03-14 0 1.950 1.950 1.960 1.940 2.040 2,539,258 5,086,805 2.0033 1.731 1.731 1.740 1.722 1.811 2,860,685 1.7782 0.00%
2024-03-13 0 1.950 1.950 1.960 1.950 2.010 2,536,000 4,997,557 1.9706 1.731 1.731 1.740 1.731 1.784 2,857,014 1.7492 -3.47%
2024-03-12 0 2.020 2.010 2.020 1.890 2.040 3,808,368 7,565,860 1.9866 1.793 1.784 1.793 1.678 1.811 4,290,442 1.7634 7.45%
2024-03-11 0 1.880 1.880 1.890 1.840 1.920 2,727,000 5,121,847 1.8782 1.669 1.669 1.678 1.633 1.704 3,072,192 1.6672 -1.05%
2024-03-08 0 1.900 1.900 1.910 1.860 1.920 3,466,000 6,551,766 1.8903 1.687 1.687 1.695 1.651 1.704 3,904,736 1.6779 1.60%
2024-03-07 0 1.870 1.840 1.870 1.830 1.920 9,841,024 18,380,469 1.8677 1.660 1.633 1.660 1.624 1.704 11,086,729 1.6579 -2.09%
2024-03-06 0 1.910 1.890 1.910 1.850 1.920 10,574,500 20,086,634 1.8995 1.695 1.678 1.695 1.642 1.704 11,913,051 1.6861 1.06%
2024-03-05 0 1.890 1.870 1.890 1.860 1.920 12,559,000 23,783,644 1.8938 1.678 1.660 1.678 1.651 1.704 14,148,755 1.6810 -2.07%
2024-03-04 0 1.930 1.900 1.930 1.900 2.000 11,086,000 21,376,203 1.9282 1.713 1.687 1.713 1.687 1.775 12,489,298 1.7116 -2.53%
2024-03-01 0 1.980 1.980 2.000 1.980 2.080 4,795,000 9,684,779 2.0198 1.758 1.758 1.775 1.758 1.846 5,401,965 1.7928 -1.49%
2024-02-29 0 2.010 2.010 2.030 2.010 2.110 15,012,000 30,499,135 2.0317 1.784 1.784 1.802 1.784 1.873 16,912,262 1.8034 -3.83%
2024-02-28 0 2.090 2.070 2.090 2.080 2.220 7,539,000 16,192,330 2.1478 1.855 1.837 1.855 1.846 1.971 8,493,308 1.9065 -4.13%
2024-02-27 0 2.180 2.160 2.180 2.120 2.190 6,597,000 14,230,248 2.1571 1.935 1.917 1.935 1.882 1.944 7,432,067 1.9147 -0.46%
2024-02-26 0 2.190 2.160 2.190 1.980 2.260 23,904,000 51,184,015 2.1412 1.944 1.917 1.944 1.758 2.006 26,929,838 1.9006 11.17%
2024-02-23 0 1.970 1.960 1.970 1.900 1.990 6,064,000 11,891,690 1.9610 1.749 1.740 1.749 1.687 1.766 6,831,599 1.7407 3.14%
2024-02-22 0 1.910 1.910 1.920 1.860 1.920 6,384,000 12,008,630 1.8811 1.695 1.695 1.704 1.651 1.704 7,192,105 1.6697 0.53%
2024-02-21 0 1.900 1.880 1.900 1.770 1.940 6,232,000 11,785,970 1.8912 1.687 1.669 1.687 1.571 1.722 7,020,865 1.6787 5.56%
2024-02-20 0 1.800 1.790 1.800 1.770 1.830 4,455,000 8,015,210 1.7991 1.598 1.589 1.598 1.571 1.624 5,018,927 1.5970 1.69%
2024-02-19 0 1.770 1.760 1.770 1.740 1.810 4,097,000 7,260,910 1.7723 1.571 1.562 1.571 1.544 1.607 4,615,610 1.5731 -2.75%
2024-02-16 0 1.820 1.800 1.820 1.640 1.820 2,790,000 4,941,350 1.7711 1.616 1.598 1.616 1.456 1.616 3,143,166 1.5721 10.98%
2024-02-15 0 1.640 1.620 1.640 1.600 1.650 974,000 1,577,510 1.6196 1.456 1.438 1.456 1.420 1.465 1,097,292 1.4376 -1.20%
2024-02-14 0 1.660 1.650 1.660 1.600 1.710 1,465,000 2,374,797 1.6210 1.473 1.465 1.473 1.420 1.518 1,650,444 1.4389 -1.78%
2024-02-09 0 1.690 1.680 1.700 1.670 1.750 698,000 1,177,790 1.6874 1.500 1.491 1.509 1.482 1.553 786,355 1.4978 -3.98%
2024-02-08 0 1.760 1.760 1.770 1.700 1.780 3,177,000 5,536,850 1.7428 1.562 1.562 1.571 1.509 1.580 3,579,154 1.5470 2.33%
2024-02-07 0 1.720 1.720 1.740 1.710 1.810 3,320,000 5,798,306 1.7465 1.527 1.527 1.544 1.518 1.607 3,740,255 1.5502 -4.44%
2024-02-06 0 1.800 1.780 1.800 1.670 1.810 10,971,900 19,344,207 1.7631 1.598 1.580 1.598 1.482 1.607 12,360,755 1.5650 7.78%
2024-02-05 0 1.670 1.660 1.670 1.620 1.750 7,936,000 13,161,150 1.6584 1.482 1.473 1.482 1.438 1.553 8,940,562 1.4721 -3.47%
2024-02-02 0 1.730 1.710 1.730 1.700 1.920 8,672,000 15,378,040 1.7733 1.536 1.518 1.536 1.509 1.704 9,769,727 1.5741 -2.26%
2024-02-01 0 1.770 1.760 1.770 1.640 1.800 12,499,771 21,702,856 1.7363 1.571 1.562 1.571 1.456 1.598 14,082,028 1.5412 -3.28%
2024-01-31 0 1.830 1.790 1.830 1.780 1.900 7,140,000 13,133,659 1.8394 1.624 1.589 1.624 1.580 1.687 8,043,802 1.6328 -0.54%
2024-01-30 0 1.840 1.840 1.860 1.830 1.950 9,503,444 17,686,085 1.8610 1.633 1.633 1.651 1.624 1.731 10,706,418 1.6519 -6.12%
2024-01-29 0 1.960 1.940 1.960 1.940 2.050 10,370,102 20,479,437 1.9749 1.740 1.722 1.740 1.722 1.820 11,682,780 1.7530 0.51%
2024-01-26 0 1.950 1.950 1.960 1.930 2.000 13,602,016 26,759,644 1.9673 1.731 1.731 1.740 1.713 1.775 15,323,799 1.7463 0.00%
2024-01-25 0 1.950 1.940 1.950 1.810 1.950 14,362,311 27,206,995 1.8943 1.731 1.722 1.731 1.607 1.731 16,180,334 1.6815 4.84%
2024-01-24 0 1.860 1.830 1.860 1.760 1.900 9,693,500 17,615,860 1.8173 1.651 1.624 1.651 1.562 1.687 10,920,531 1.6131 1.64%
2024-01-23 0 1.830 1.820 1.830 1.750 1.900 9,332,988 17,087,177 1.8308 1.624 1.616 1.624 1.553 1.687 10,514,385 1.6251 -0.54%
2024-01-22 0 1.840 1.830 1.840 1.830 1.970 2,377,850 4,418,649 1.8583 1.633 1.624 1.633 1.624 1.749 2,678,845 1.6495 -6.12%
2024-01-19 0 1.960 1.940 1.960 1.920 2.060 3,926,000 7,740,296 1.9715 1.740 1.722 1.740 1.704 1.829 4,422,964 1.7500 -4.85%
2024-01-18 0 2.060 2.050 2.060 2.010 2.070 2,720,362 5,545,556 2.0385 1.829 1.820 1.829 1.784 1.837 3,064,713 1.8095 1.48%
2024-01-17 0 2.030 2.010 2.030 2.000 2.070 4,957,000 10,046,058 2.0266 1.802 1.784 1.802 1.775 1.837 5,584,471 1.7989 -2.40%
2024-01-16 0 2.080 2.080 2.100 2.030 2.140 3,111,000 6,493,580 2.0873 1.846 1.846 1.864 1.802 1.900 3,504,799 1.8528 -1.89%
2024-01-15 0 2.120 2.120 2.130 2.100 2.240 2,947,000 6,375,980 2.1635 1.882 1.882 1.891 1.864 1.988 3,320,040 1.9205 -5.78%
2024-01-12 0 2.250 2.240 2.250 2.220 2.300 1,638,000 3,702,285 2.2602 1.997 1.988 1.997 1.971 2.042 1,845,343 2.0063 0.00%
2024-01-11 0 2.250 2.240 2.250 2.240 2.330 1,098,000 2,499,481 2.2764 1.997 1.988 1.997 1.988 2.068 1,236,988 2.0206 -2.17%
2024-01-10 0 2.300 2.300 2.310 2.250 2.330 4,076,000 9,409,037 2.3084 2.042 2.042 2.050 1.997 2.068 4,591,952 2.0490 -0.86%
2024-01-09 0 2.320 2.300 2.320 2.230 2.320 2,682,602 6,122,221 2.2822 2.059 2.042 2.059 1.979 2.059 3,022,174 2.0258 1.75%
2024-01-08 0 2.280 2.260 2.280 2.180 2.280 2,883,526 6,417,455 2.2256 2.024 2.006 2.024 1.935 2.024 3,248,531 1.9755 0.44%
2024-01-05 0 2.270 2.250 2.270 2.110 2.270 17,298,945 37,942,209 2.1933 2.015 1.997 2.015 1.873 2.015 19,488,696 1.9469 5.58%
2024-01-04 0 2.150 2.140 2.150 1.960 2.200 55,210,000 114,738,460 2.0782 1.908 1.900 1.908 1.740 1.953 62,198,642 1.8447 -2.27%
2024-01-03 0 2.200 2.200 2.220 2.190 2.500 18,715,000 43,284,950 2.3128 1.953 1.953 1.971 1.944 2.219 21,083,999 2.0530 -12.00%
2024-01-02 0 2.500 2.480 2.500 2.490 2.550 5,273,000 13,249,185 2.5126 2.219 2.201 2.219 2.210 2.263 5,940,472 2.2303 -2.72%
2023-12-29 0 2.570 2.570 2.580 2.540 2.690 4,252,000 11,004,210 2.5880 2.281 2.281 2.290 2.255 2.388 4,790,230 2.2972 -2.28%
2023-12-28 0 2.630 2.610 2.620 2.530 2.650 2,107,000 5,515,903 2.6179 2.334 2.317 2.326 2.246 2.352 2,373,710 2.3237 3.95%
2023-12-27 0 2.530 2.510 2.530 2.420 2.530 2,153,000 5,362,560 2.4907 2.246 2.228 2.246 2.148 2.246 2,425,533 2.2109 2.02%
2023-12-22 0 2.480 2.450 2.480 2.430 2.510 2,749,500 6,801,255 2.4736 2.201 2.175 2.201 2.157 2.228 3,097,540 2.1957 2.48%
2023-12-21 0 2.420 2.420 2.430 2.380 2.450 579,000 1,397,610 2.4138 2.148 2.148 2.157 2.113 2.175 652,291 2.1426 -0.41%
2023-12-20 0 2.430 2.430 2.450 2.350 2.480 2,266,997 5,536,942 2.4424 2.157 2.157 2.175 2.086 2.201 2,553,960 2.1680 1.67%
2023-12-19 0 2.390 2.370 2.390 2.290 2.400 3,211,000 7,567,170 2.3566 2.121 2.104 2.121 2.033 2.130 3,617,458 2.0918 2.14%
2023-12-18 0 2.340 2.340 2.350 2.330 2.410 1,915,000 4,550,110 2.3760 2.077 2.077 2.086 2.068 2.139 2,157,406 2.1091 -1.27%
2023-12-15 0 2.370 2.350 2.370 2.290 2.400 2,550,461 6,042,176 2.3691 2.104 2.086 2.104 2.033 2.130 2,873,306 2.1029 4.41%
2023-12-14 0 2.270 2.270 2.280 2.230 2.310 2,318,500 5,240,995 2.2605 2.015 2.015 2.024 1.979 2.050 2,611,982 2.0065 1.79%
2023-12-13 0 2.230 2.230 2.240 2.230 2.410 3,359,000 7,644,550 2.2758 1.979 1.979 1.988 1.979 2.139 3,784,192 2.0201 -7.85%
2023-12-12 0 2.420 2.420 2.430 2.360 2.510 2,776,000 6,796,540 2.4483 2.148 2.148 2.157 2.095 2.228 3,127,394 2.1732 2.11%
2023-12-11 0 2.370 2.350 2.370 2.320 2.450 1,169,090 2,767,553 2.3673 2.104 2.086 2.104 2.059 2.175 1,317,077 2.1013 -1.66%
2023-12-08 0 2.410 2.400 2.410 2.390 2.510 3,309,000 8,048,375 2.4323 2.139 2.130 2.139 2.121 2.228 3,727,863 2.1590 -4.37%
2023-12-07 0 2.520 2.520 2.540 2.470 2.560 2,213,000 5,574,320 2.5189 2.237 2.237 2.255 2.192 2.272 2,493,128 2.2359 -1.18%
2023-12-06 0 2.550 2.550 2.560 2.420 2.580 4,869,995 12,293,398 2.5243 2.263 2.263 2.272 2.148 2.290 5,486,453 2.2407 3.24%
2023-12-05 0 2.470 2.460 2.470 2.430 2.530 1,890,000 4,672,728 2.4723 2.192 2.184 2.192 2.157 2.246 2,129,242 2.1946 -1.59%
2023-12-04 0 2.510 2.500 2.510 2.480 2.560 1,393,000 3,495,986 2.5097 2.228 2.219 2.228 2.201 2.272 1,569,330 2.2277 -2.33%
2023-12-01 0 2.570 2.550 2.570 2.540 2.620 1,592,000 4,096,710 2.5733 2.281 2.263 2.281 2.255 2.326 1,793,520 2.2842 -1.91%
2023-11-30 0 2.620 2.620 2.630 2.550 2.640 2,879,794 7,511,427 2.6083 2.326 2.326 2.334 2.263 2.343 3,244,327 2.3152 0.00%
2023-11-29 0 2.620 2.620 2.630 2.520 2.630 2,167,000 5,569,769 2.5703 2.326 2.326 2.334 2.237 2.334 2,441,305 2.2815 0.00%
2023-11-28 0 2.620 2.580 2.620 2.550 2.690 5,142,000 13,438,759 2.6135 2.326 2.290 2.326 2.263 2.388 5,792,889 2.3199 -3.68%
2023-11-27 0 2.720 2.720 2.760 2.690 2.840 1,970,000 5,379,124 2.7305 2.414 2.414 2.450 2.388 2.521 2,219,368 2.4237 -3.89%
2023-11-24 0 2.830 2.810 2.830 2.780 2.890 1,487,000 4,197,029 2.8225 2.512 2.494 2.512 2.468 2.565 1,675,229 2.5053 -1.05%
2023-11-23 0 2.860 2.800 2.870 2.570 2.860 2,427,000 6,701,860 2.7614 2.539 2.485 2.548 2.281 2.539 2,734,217 2.4511 8.33%
2023-11-22 0 2.640 2.640 2.650 2.620 2.680 1,123,000 2,976,978 2.6509 2.343 2.343 2.352 2.326 2.379 1,265,153 2.3531 -1.12%
2023-11-21 0 2.670 2.640 2.670 2.610 2.720 3,904,500 10,445,536 2.6753 2.370 2.343 2.370 2.317 2.414 4,398,743 2.3747 4.71%
2023-11-20 0 2.550 2.540 2.550 2.530 2.620 694,100 1,774,949 2.5572 2.263 2.255 2.263 2.246 2.326 781,961 2.2699 -0.39%
2023-11-17 0 2.560 2.540 2.560 2.510 2.610 1,845,060 4,684,458 2.5389 2.272 2.255 2.272 2.228 2.317 2,078,613 2.2536 -1.54%
2023-11-16 0 2.600 2.590 2.600 2.580 2.680 2,379,000 6,233,370 2.6202 2.308 2.299 2.308 2.290 2.379 2,680,141 2.3258 -1.89%
2023-11-15 0 2.650 2.630 2.650 2.500 2.650 3,606,902 9,304,381 2.5796 2.352 2.334 2.352 2.219 2.352 4,063,474 2.2898 6.43%
2023-11-14 0 2.490 2.490 2.500 2.440 2.560 4,979,000 12,399,485 2.4904 2.210 2.210 2.219 2.166 2.272 5,609,256 2.2105 -2.35%
2023-11-13 0 2.550 2.530 2.550 2.390 2.550 4,705,474 11,747,385 2.4965 2.263 2.246 2.263 2.121 2.263 5,301,107 2.2160 3.66%
2023-11-10 0 2.460 2.460 2.470 2.400 2.520 4,771,257 11,714,297 2.4552 2.184 2.184 2.192 2.130 2.237 5,375,217 2.1793 -1.20%
2023-11-09 0 2.490 2.490 2.510 2.490 2.640 1,476,644 3,739,105 2.5322 2.210 2.210 2.228 2.210 2.343 1,663,562 2.2477 -4.96%
2023-11-08 0 2.620 2.590 2.620 2.550 2.650 2,473,000 6,414,770 2.5939 2.326 2.299 2.326 2.263 2.352 2,786,040 2.3025 1.16%
2023-11-07 0 2.590 2.570 2.590 2.530 2.650 3,610,252 9,273,997 2.5688 2.299 2.281 2.299 2.246 2.352 4,067,248 2.2802 -2.26%
2023-11-06 0 2.650 2.640 2.650 2.600 2.720 5,051,000 13,368,160 2.6466 2.352 2.343 2.352 2.308 2.414 5,690,370 2.3493 2.71%
2023-11-03 0 2.580 2.580 2.600 2.550 2.610 1,371,000 3,543,810 2.5848 2.290 2.290 2.308 2.263 2.317 1,544,545 2.2944 -1.15%
2023-11-02 0 2.610 2.590 2.610 2.590 2.660 708,000 1,851,553 2.6152 2.317 2.299 2.317 2.299 2.361 797,621 2.3213 0.38%
2023-11-01 0 2.600 2.600 2.610 2.600 2.730 947,000 2,484,816 2.6239 2.308 2.308 2.317 2.308 2.423 1,066,874 2.3291 -2.62%
2023-10-31 0 2.670 2.670 2.680 2.620 2.720 1,147,270 3,057,513 2.6650 2.370 2.370 2.379 2.326 2.414 1,292,495 2.3656 -1.48%
2023-10-30 0 2.710 2.690 2.710 2.640 2.770 3,234,000 8,721,665 2.6969 2.406 2.388 2.406 2.343 2.459 3,643,369 2.3938 0.74%
2023-10-27 0 2.690 2.690 2.710 2.610 2.760 2,372,000 6,410,565 2.7026 2.388 2.388 2.406 2.317 2.450 2,672,255 2.3989 2.67%
2023-10-26 0 2.620 2.620 2.630 2.570 2.770 6,024,900 15,861,895 2.6327 2.326 2.326 2.334 2.281 2.459 6,787,549 2.3369 -3.32%
2023-10-25 0 2.710 2.700 2.710 2.630 2.730 3,574,000 9,616,909 2.6908 2.406 2.397 2.406 2.334 2.423 4,026,407 2.3885 5.04%
2023-10-24 0 2.580 2.570 2.580 2.520 2.640 4,815,438 12,493,066 2.5944 2.290 2.281 2.290 2.237 2.343 5,424,990 2.3029 -1.90%
2023-10-20 0 2.630 2.620 2.630 2.550 2.740 5,028,600 13,224,969 2.6300 2.334 2.326 2.334 2.263 2.432 5,665,135 2.3344 2.33%
2023-10-19 0 2.570 2.560 2.570 2.440 2.700 13,426,828 34,012,984 2.5332 2.281 2.272 2.281 2.166 2.397 15,126,435 2.2486 -2.65%
2023-10-18 0 2.640 2.630 2.640 2.570 2.850 6,036,216 15,852,723 2.6263 2.343 2.334 2.343 2.281 2.530 6,800,298 2.3312 -5.71%
2023-10-17 0 2.800 2.760 2.800 2.660 2.910 13,623,000 37,428,297 2.7474 2.485 2.450 2.485 2.361 2.583 15,347,439 2.4387 -1.06%
2023-10-16 0 2.830 2.820 2.850 2.800 2.910 1,306,000 3,716,810 2.8459 2.512 2.503 2.530 2.485 2.583 1,471,317 2.5262 -1.74%
2023-10-13 0 2.880 2.880 2.890 2.840 3.010 2,153,000 6,271,277 2.9128 2.556 2.556 2.565 2.521 2.672 2,425,533 2.5855 -3.68%
2023-10-12 0 2.990 2.980 2.990 2.980 3.140 2,163,000 6,574,952 3.0397 2.654 2.645 2.654 2.645 2.787 2,436,799 2.6982 -1.32%
2023-10-11 0 3.030 3.030 3.060 3.010 3.090 2,797,073 8,490,458 3.0355 2.690 2.690 2.716 2.672 2.743 3,151,135 2.6944 0.00%
2023-10-10 0 3.030 3.010 3.030 3.010 3.150 1,057,000 3,219,035 3.0454 2.690 2.672 2.690 2.672 2.796 1,190,798 2.7033 -2.26%
2023-10-09 0 3.100 3.070 3.100 3.030 3.120 1,044,000 3,200,830 3.0659 2.752 2.725 2.752 2.690 2.769 1,176,153 2.7214 -0.96%
2023-10-06 0 3.130 3.110 3.130 3.100 3.180 531,484 1,660,069 3.1235 2.778 2.761 2.778 2.752 2.823 598,761 2.7725 0.97%
2023-10-05 0 3.100 3.070 3.100 3.080 3.200 638,000 1,982,055 3.1067 2.752 2.725 2.752 2.734 2.840 718,760 2.7576 -0.64%
2023-10-04 0 3.120 3.090 3.120 3.090 3.230 812,650 2,532,337 3.1161 2.769 2.743 2.769 2.743 2.867 915,518 2.7660 -1.89%
2023-10-03 0 3.180 3.170 3.180 3.140 3.270 1,134,520 3,622,773 3.1932 2.823 2.814 2.823 2.787 2.903 1,278,131 2.8344 -2.75%
2023-09-29 0 3.270 3.210 3.270 3.130 3.270 741,000 2,379,922 3.2118 2.903 2.849 2.903 2.778 2.903 834,798 2.8509 4.81%
2023-09-28 0 3.120 3.090 3.120 3.080 3.160 998,000 3,102,154 3.1084 2.769 2.743 2.769 2.734 2.805 1,124,330 2.7591 0.65%
2023-09-27 0 3.100 3.100 3.110 3.100 3.180 994,760 3,102,443 3.1188 2.752 2.752 2.761 2.752 2.823 1,120,680 2.7684 -0.96%
2023-09-26 0 3.130 3.120 3.140 3.090 3.190 894,493 2,806,613 3.1377 2.778 2.769 2.787 2.743 2.832 1,007,721 2.7851 -0.63%
2023-09-25 0 3.150 3.130 3.150 3.080 3.270 1,151,859 3,621,823 3.1443 2.796 2.778 2.796 2.734 2.903 1,297,665 2.7910 -1.56%
2023-09-22 0 3.200 3.200 3.230 3.080 3.260 772,000 2,457,435 3.1832 2.840 2.840 2.867 2.734 2.894 869,722 2.8255 1.91%
2023-09-21 0 3.140 3.140 3.160 3.140 3.260 1,301,500 4,170,375 3.2043 2.787 2.787 2.805 2.787 2.894 1,466,248 2.8443 -0.95%
2023-09-20 0 3.170 3.150 3.170 3.130 3.240 477,000 1,514,260 3.1745 2.814 2.796 2.814 2.778 2.876 537,380 2.8179 -0.63%
2023-09-19 0 3.190 3.170 3.190 3.110 3.270 1,639,000 5,184,500 3.1632 2.832 2.814 2.832 2.761 2.903 1,846,469 2.8078 -1.24%
2023-09-18 0 3.230 3.230 3.240 3.050 3.250 4,809,809 15,162,738 3.1525 2.867 2.867 2.876 2.707 2.885 5,418,649 2.7983 1.57%
2023-09-15 0 3.230 3.220 3.230 3.190 3.360 4,850,500 15,735,860 3.2442 2.823 2.814 2.823 2.788 2.936 5,550,410 2.8351 -2.42%
2023-09-14 0 3.310 3.290 3.310 3.250 3.330 1,033,000 3,394,175 3.2857 2.893 2.875 2.893 2.840 2.910 1,182,058 2.8714 0.61%
2023-09-13 0 3.290 3.290 3.310 3.280 3.380 1,135,000 3,787,242 3.3368 2.875 2.875 2.893 2.866 2.954 1,298,776 2.9160 -0.30%
2023-09-12 0 3.300 3.280 3.300 3.200 3.330 1,443,000 4,732,240 3.2794 2.884 2.866 2.884 2.796 2.910 1,651,220 2.8659 0.61%
2023-09-11 0 3.280 3.280 3.290 3.230 3.380 1,444,126 4,716,560 3.2660 2.866 2.866 2.875 2.823 2.954 1,652,508 2.8542 -3.24%
2023-09-07 0 3.390 3.380 3.390 3.370 3.560 4,428,000 15,138,305 3.4188 2.963 2.954 2.963 2.945 3.111 5,066,945 2.9877 -1.74%
2023-09-06 0 3.450 3.430 3.450 3.180 3.470 4,239,400 14,299,015 3.3729 3.015 2.997 3.015 2.779 3.032 4,851,130 2.9476 6.48%
2023-09-05 0 3.240 3.230 3.240 3.210 3.340 1,414,627 4,613,209 3.2611 2.831 2.823 2.831 2.805 2.919 1,618,753 2.8499 -2.70%
2023-09-04 0 3.330 3.320 3.340 3.190 3.370 7,851,000 26,021,898 3.3145 2.910 2.901 2.919 2.788 2.945 8,983,872 2.8965 8.12%
2023-08-31 0 3.080 3.080 3.100 3.040 3.220 3,445,000 10,656,805 3.0934 2.692 2.692 2.709 2.657 2.814 3,942,101 2.7033 -2.22%
2023-08-30 0 3.150 3.140 3.160 3.150 3.330 1,521,000 4,880,599 3.2088 2.753 2.744 2.762 2.753 2.910 1,740,475 2.8042 -3.08%
2023-08-29 0 3.250 3.220 3.250 3.190 3.270 5,034,000 16,216,689 3.2214 2.840 2.814 2.840 2.788 2.858 5,760,388 2.8152 1.88%
2023-08-28 0 3.190 3.190 3.200 3.150 3.400 3,370,000 10,947,983 3.2487 2.788 2.788 2.796 2.753 2.971 3,856,279 2.8390 -3.04%
2023-08-25 0 3.290 3.270 3.290 3.200 3.350 1,832,111 6,024,513 3.2883 2.875 2.858 2.875 2.796 2.928 2,096,478 2.8736 1.54%
2023-08-24 0 3.240 3.240 3.250 3.160 3.330 2,756,000 8,938,570 3.2433 2.831 2.831 2.840 2.762 2.910 3,153,681 2.8343 1.25%
2023-08-23 0 3.200 3.190 3.230 3.160 3.350 1,222,000 3,939,140 3.2235 2.796 2.788 2.823 2.762 2.928 1,398,330 2.8170 -3.32%
2023-08-22 0 3.310 3.310 3.320 3.270 3.410 1,690,000 5,580,835 3.3023 2.893 2.893 2.901 2.858 2.980 1,933,861 2.8859 0.00%
2023-08-21 0 3.310 3.310 3.340 3.230 3.450 5,623,000 18,857,230 3.3536 2.893 2.893 2.919 2.823 3.015 6,434,379 2.9307 -2.65%
2023-08-18 0 3.400 3.390 3.400 3.380 3.570 985,000 3,394,809 3.4465 2.971 2.963 2.971 2.954 3.120 1,127,132 3.0119 -2.30%
2023-08-17 0 3.480 3.480 3.490 3.430 3.530 446,000 1,560,660 3.4992 3.041 3.041 3.050 2.997 3.085 510,356 3.0580 -1.42%
2023-08-16 0 3.530 3.510 3.530 3.420 3.560 1,238,000 4,345,464 3.5101 3.085 3.067 3.085 2.989 3.111 1,416,639 3.0674 0.86%
2023-08-15 0 3.500 3.500 3.510 3.400 3.560 3,344,884 11,654,241 3.4842 3.059 3.059 3.067 2.971 3.111 3,827,539 3.0448 -1.13%
2023-08-14 0 3.540 3.520 3.540 3.350 3.580 2,989,000 10,437,490 3.4920 3.094 3.076 3.094 2.928 3.129 3,420,302 3.0516 0.57%
2023-08-11 0 3.520 3.510 3.520 3.390 3.560 2,611,000 9,125,530 3.4950 3.076 3.067 3.076 2.963 3.111 2,987,758 3.0543 1.15%
2023-08-10 0 3.480 3.470 3.480 3.460 3.610 1,289,000 4,520,580 3.5070 3.041 3.032 3.041 3.024 3.155 1,474,998 3.0648 -3.60%
2023-08-09 0 3.610 3.600 3.610 3.490 3.620 1,179,000 4,210,360 3.5711 3.155 3.146 3.155 3.050 3.164 1,349,126 3.1208 1.40%
2023-08-08 0 3.560 3.550 3.560 3.530 3.650 1,228,000 4,393,258 3.5776 3.111 3.102 3.111 3.085 3.190 1,405,196 3.1264 -2.73%
2023-08-07 0 3.660 3.640 3.660 3.610 3.770 2,330,518 8,508,423 3.6509 3.198 3.181 3.198 3.155 3.295 2,666,804 3.1905 -2.40%
2023-08-04 0 3.750 3.710 3.750 3.660 3.850 1,502,376 5,613,421 3.7364 3.277 3.242 3.277 3.198 3.365 1,719,164 3.2652 -0.27%
2023-08-03 0 3.760 3.750 3.760 3.730 3.890 2,922,701 11,111,095 3.8017 3.286 3.277 3.286 3.260 3.399 3,344,436 3.3223 -1.57%
2023-08-02 0 3.820 3.810 3.820 3.770 3.970 4,303,488 16,488,234 3.8314 3.338 3.330 3.338 3.295 3.469 4,924,466 3.3482 1.06%
2023-08-01 0 3.780 3.780 3.800 3.770 4.010 1,730,274 6,684,840 3.8635 3.303 3.303 3.321 3.295 3.504 1,979,946 3.3763 -4.79%
2023-07-31 0 3.970 3.950 3.970 3.950 4.100 3,352,000 13,443,324 4.0105 3.469 3.452 3.469 3.452 3.583 3,835,682 3.5048 2.06%
2023-07-28 0 3.890 3.890 3.900 3.690 3.920 5,153,000 19,712,309 3.8254 3.399 3.399 3.408 3.225 3.426 5,896,560 3.3430 2.37%
2023-07-27 0 3.800 3.760 3.800 3.710 3.830 1,550,000 5,837,684 3.7662 3.321 3.286 3.321 3.242 3.347 1,773,660 3.2913 1.60%
2023-07-26 0 3.740 3.720 3.740 3.670 3.800 1,288,500 4,802,266 3.7270 3.268 3.251 3.268 3.207 3.321 1,474,426 3.2570 0.00%
2023-07-25 0 3.740 3.720 3.740 3.490 3.770 4,184,259 15,352,252 3.6690 3.268 3.251 3.268 3.050 3.295 4,788,033 3.2064 10.98%
2023-07-24 0 3.370 3.360 3.370 3.350 3.500 2,764,500 9,353,440 3.3834 2.945 2.936 2.945 2.928 3.059 3,163,408 2.9568 -3.71%
2023-07-21 0 3.500 3.490 3.500 3.480 3.620 1,028,508 3,634,461 3.5337 3.059 3.050 3.059 3.041 3.164 1,176,918 3.0881 -3.05%
2023-07-20 0 3.610 3.590 3.610 3.570 3.680 2,223,000 7,955,595 3.5788 3.155 3.137 3.155 3.120 3.216 2,543,771 3.1275 2.27%
2023-07-19 0 3.530 3.530 3.540 3.430 3.570 2,419,000 8,509,054 3.5176 3.085 3.085 3.094 2.997 3.120 2,768,053 3.0740 1.73%
2023-07-18 0 3.470 3.460 3.470 3.420 3.520 2,715,000 9,410,897 3.4663 3.032 3.024 3.032 2.989 3.076 3,106,765 3.0292 -1.14%
2023-07-14 0 3.510 3.500 3.510 3.450 3.530 2,499,000 8,758,693 3.5049 3.067 3.059 3.067 3.015 3.085 2,859,597 3.0629 0.57%
2023-07-13 0 3.490 3.470 3.490 3.470 3.550 1,438,000 5,056,785 3.5165 3.050 3.032 3.050 3.032 3.102 1,645,498 3.0731 0.58%
2023-07-12 0 3.470 3.450 3.470 3.430 3.620 1,917,000 6,668,393 3.4786 3.032 3.015 3.032 2.997 3.164 2,193,616 3.0399 -1.42%
2023-07-11 0 3.520 3.510 3.520 3.510 3.670 6,407,000 23,009,145 3.5913 3.076 3.067 3.076 3.067 3.207 7,331,507 3.1384 -1.68%
2023-07-10 0 3.580 3.580 3.600 3.520 3.700 3,022,334 10,904,732 3.6080 3.129 3.129 3.146 3.076 3.233 3,458,446 3.1531 -2.19%
2023-07-07 0 3.660 3.630 3.660 3.600 3.710 901,500 3,288,637 3.6480 3.198 3.172 3.198 3.146 3.242 1,031,583 3.1880 -0.27%
2023-07-06 0 3.670 3.670 3.680 3.610 3.760 1,443,000 5,294,410 3.6690 3.207 3.207 3.216 3.155 3.286 1,651,220 3.2064 -1.61%
2023-07-05 0 3.730 3.730 3.750 3.680 3.780 1,127,000 4,215,800 3.7407 3.260 3.260 3.277 3.216 3.303 1,289,622 3.2690 -0.53%
2023-07-04 0 3.750 3.740 3.750 3.730 3.820 1,154,000 4,324,300 3.7472 3.277 3.268 3.277 3.260 3.338 1,320,518 3.2747 0.27%
2023-07-03 0 3.740 3.730 3.740 3.700 3.790 866,000 3,245,597 3.7478 3.268 3.260 3.268 3.233 3.312 990,961 3.2752 1.91%
2023-06-30 0 3.670 3.670 3.680 3.670 3.780 2,749,000 10,208,629 3.7136 3.207 3.207 3.216 3.207 3.303 3,145,671 3.2453 -2.13%
2023-06-29 0 3.750 3.730 3.750 3.730 3.950 1,214,638 4,600,253 3.7873 3.277 3.260 3.277 3.260 3.452 1,389,906 3.3098 -3.10%
2023-06-28 0 3.870 3.850 3.880 3.800 3.910 3,220,000 12,437,300 3.8625 3.382 3.365 3.391 3.321 3.417 3,684,635 3.3755 -1.28%
2023-06-27 0 4.070 4.050 4.070 3.960 4.100 1,474,450 5,983,005 4.0578 3.426 3.409 3.426 3.333 3.451 1,751,769 3.4154 2.78%
2023-06-26 0 3.960 3.960 3.970 3.940 4.100 1,688,054 6,737,734 3.9914 3.333 3.333 3.342 3.316 3.451 2,005,549 3.3595 -0.25%
2023-06-23 0 3.970 3.970 3.980 3.920 4.020 688,000 2,722,910 3.9577 3.342 3.342 3.350 3.299 3.384 817,401 3.3312 -1.00%
2023-06-21 0 4.010 4.000 4.010 3.920 4.100 4,583,592 18,378,959 4.0097 3.375 3.367 3.375 3.299 3.451 5,445,689 3.3750 -1.47%
2023-06-20 0 4.070 4.060 4.070 4.060 4.220 6,336,500 26,060,925 4.1128 3.426 3.417 3.426 3.417 3.552 7,528,290 3.4617 -3.10%
2023-06-19 0 4.200 4.180 4.200 4.040 4.210 2,498,000 10,312,709 4.1284 3.535 3.518 3.535 3.400 3.544 2,967,832 3.4748 1.20%
2023-06-16 0 4.150 4.150 4.180 4.080 4.250 9,641,168 40,127,503 4.1621 3.493 3.493 3.518 3.434 3.577 11,454,511 3.5032 -1.66%
2023-06-15 0 4.220 4.220 4.230 4.020 4.230 12,990,000 53,880,168 4.1478 3.552 3.552 3.560 3.384 3.560 15,433,202 3.4912 3.69%
2023-06-14 0 4.070 4.070 4.090 3.960 4.180 12,993,000 52,693,670 4.0555 3.426 3.426 3.443 3.333 3.518 15,436,767 3.4135 -0.97%
2023-06-13 0 4.110 4.100 4.110 3.880 4.160 20,579,600 83,439,952 4.0545 3.459 3.451 3.459 3.266 3.501 24,450,280 3.4126 -0.24%
2023-06-12 0 4.120 4.120 4.130 3.920 4.140 12,492,500 50,780,815 4.0649 3.468 3.468 3.476 3.299 3.485 14,842,131 3.4214 1.73%
2023-06-09 0 4.050 4.030 4.050 4.020 4.350 19,301,186 80,290,272 4.1599 3.409 3.392 3.409 3.384 3.661 22,931,417 3.5013 1.25%
2023-06-08 0 4.000 3.990 4.000 3.740 4.090 14,163,000 55,982,198 3.9527 3.367 3.358 3.367 3.148 3.443 16,826,824 3.3270 6.67%
2023-06-07 0 3.750 3.740 3.750 3.750 3.950 11,401,000 43,546,531 3.8195 3.156 3.148 3.156 3.156 3.325 13,545,338 3.2149 -2.34%
2023-06-06 0 3.840 3.810 3.840 3.750 3.970 8,220,250 31,765,297 3.8643 3.232 3.207 3.232 3.156 3.342 9,766,342 3.2525 2.95%
2023-06-05 0 3.730 3.700 3.730 3.670 3.820 5,199,000 19,386,518 3.7289 3.140 3.114 3.140 3.089 3.215 6,176,845 3.1386 -1.84%
2023-06-02 0 3.800 3.780 3.800 3.580 3.890 3,643,000 13,849,802 3.8018 3.198 3.182 3.198 3.013 3.274 4,328,188 3.1999 7.34%
2023-06-01 0 3.540 3.520 3.540 3.470 3.680 7,966,000 28,259,278 3.5475 2.980 2.963 2.980 2.921 3.097 9,464,272 2.9859 0.85%
2023-05-31 0 3.510 3.510 3.580 3.510 3.650 14,119,000 50,191,019 3.5549 2.954 2.954 3.013 2.954 3.072 16,774,548 2.9921 -2.77%
2023-05-30 0 3.610 3.610 3.620 3.400 3.700 12,852,914 45,782,202 3.5620 3.039 3.039 3.047 2.862 3.114 15,270,333 2.9981 0.00%
2023-05-29 0 3.610 3.610 3.620 3.470 3.980 13,274,000 48,487,450 3.6528 3.039 3.039 3.047 2.921 3.350 15,770,618 3.0745 -6.23%
2023-05-25 0 3.850 3.850 3.870 3.830 4.080 7,161,280 28,208,511 3.9390 3.241 3.241 3.257 3.224 3.434 8,508,197 3.3155 -0.26%
2023-05-24 0 3.860 3.860 3.870 3.860 4.070 6,858,500 26,970,320 3.9324 3.249 3.249 3.257 3.249 3.426 8,148,469 3.3099 -4.22%
2023-05-23 0 4.030 4.030 4.050 4.020 4.180 4,954,241 20,259,996 4.0894 3.392 3.392 3.409 3.384 3.518 5,886,051 3.4420 -4.05%
2023-05-22 0 4.200 4.200 4.210 4.150 4.270 1,906,000 8,013,403 4.2043 3.535 3.535 3.544 3.493 3.594 2,264,487 3.5387 0.96%
2023-05-19 0 4.160 4.140 4.160 4.010 4.260 6,753,500 27,559,733 4.0808 3.501 3.485 3.501 3.375 3.586 8,023,721 3.4348 0.97%
2023-05-18 0 4.120 4.120 4.130 4.100 4.260 2,780,630 11,546,444 4.1525 3.468 3.468 3.476 3.451 3.586 3,303,620 3.4951 -2.14%
2023-05-17 0 4.210 4.210 4.220 4.170 4.380 14,545,643 61,943,308 4.2585 3.544 3.544 3.552 3.510 3.687 17,281,436 3.5844 -0.47%
2023-05-16 0 4.230 4.220 4.230 4.200 4.390 2,268,500 9,679,415 4.2669 3.560 3.552 3.560 3.535 3.695 2,695,167 3.5914 -3.64%
2023-05-15 0 4.390 4.380 4.390 4.290 4.500 6,097,000 26,956,135 4.4212 3.695 3.687 3.695 3.611 3.788 7,243,744 3.7213 0.92%
2023-05-12 0 4.350 4.340 4.350 4.310 4.540 8,321,000 36,599,320 4.3984 3.661 3.653 3.661 3.628 3.821 9,886,041 3.7021 -3.55%
2023-05-11 0 4.510 4.500 4.510 4.340 4.540 10,312,000 46,118,830 4.4723 3.796 3.788 3.796 3.653 3.821 12,251,515 3.7643 -0.22%
2023-05-10 0 4.520 4.520 4.540 4.420 4.580 5,071,740 22,854,385 4.5062 3.804 3.804 3.821 3.720 3.855 6,025,650 3.7928 0.44%
2023-05-09 0 4.500 4.500 4.510 4.410 4.660 10,370,500 47,663,880 4.5961 3.788 3.788 3.796 3.712 3.922 12,321,018 3.8685 -0.44%
2023-05-08 0 4.520 4.500 4.520 4.280 4.540 7,280,660 32,185,537 4.4207 3.804 3.788 3.804 3.602 3.821 8,650,031 3.7209 2.03%
2023-05-05 0 4.430 4.430 4.440 4.350 4.500 6,966,000 30,992,640 4.4491 3.729 3.729 3.737 3.661 3.788 8,276,188 3.7448 -1.56%
2023-05-04 0 4.500 4.480 4.500 4.320 4.590 11,640,008 52,814,202 4.5373 3.788 3.771 3.788 3.636 3.863 13,829,299 3.8190 6.13%
2023-05-03 0 4.240 4.230 4.240 4.180 4.300 4,664,983 19,624,302 4.2067 3.569 3.560 3.569 3.518 3.619 5,542,389 3.5408 -1.40%
2023-05-02 0 4.300 4.260 4.300 4.250 4.550 3,112,500 13,539,600 4.3501 3.619 3.586 3.619 3.577 3.830 3,697,909 3.6614 -5.08%
2023-04-28 0 4.530 4.530 4.550 4.530 4.650 6,128,132 28,330,954 4.6231 3.813 3.813 3.830 3.813 3.914 7,280,731 3.8912 -1.31%
2023-04-27 0 4.590 4.570 4.590 4.440 4.660 10,054,500 46,084,579 4.5835 3.863 3.847 3.863 3.737 3.922 11,945,584 3.8579 0.88%
2023-04-26 0 4.550 4.540 4.550 4.410 4.600 17,969,320 81,878,159 4.5566 3.830 3.821 3.830 3.712 3.872 21,349,049 3.8352 2.02%
2023-04-25 0 4.460 4.460 4.480 4.330 4.610 21,066,500 95,331,486 4.5253 3.754 3.754 3.771 3.645 3.880 25,028,757 3.8089 -1.33%
2023-04-24 0 4.520 4.510 4.530 4.370 4.650 23,093,000 104,209,660 4.5126 3.804 3.796 3.813 3.678 3.914 27,436,408 3.7982 1.57%
2023-04-21 0 4.450 4.450 4.480 4.430 4.620 6,072,585 27,364,340 4.5062 3.746 3.746 3.771 3.729 3.889 7,214,737 3.7928 -1.55%
2023-04-20 0 4.520 4.520 4.530 4.360 4.780 26,283,138 121,712,083 4.6308 3.804 3.804 3.813 3.670 4.023 31,226,558 3.8977 -1.31%
2023-04-19 0 4.580 4.580 4.610 4.490 4.770 30,308,395 141,453,044 4.6671 3.855 3.855 3.880 3.779 4.015 36,008,899 3.9283 1.10%
2023-04-18 0 4.530 4.530 4.550 4.400 4.720 23,382,136 106,879,709 4.5710 3.813 3.813 3.830 3.703 3.973 27,779,926 3.8474 2.95%
2023-04-17 0 4.400 4.370 4.400 4.370 4.520 7,580,997 33,588,721 4.4306 3.703 3.678 3.703 3.678 3.804 9,006,856 3.7292 -2.65%
2023-04-14 0 4.520 4.490 4.520 4.310 4.550 20,474,808 91,936,019 4.4902 3.804 3.779 3.804 3.628 3.830 24,325,778 3.7794 4.87%
2023-04-13 0 4.310 4.310 4.350 3.810 4.450 25,687,949 107,464,133 4.1834 3.628 3.628 3.661 3.207 3.746 30,519,424 3.5212 11.95%
2023-04-12 0 3.850 3.840 3.850 3.720 3.910 10,900,324 41,857,421 3.8400 3.241 3.232 3.241 3.131 3.291 12,950,493 3.2321 0.79%
2023-04-11 0 3.820 3.790 3.820 3.540 3.870 17,335,066 65,526,847 3.7800 3.215 3.190 3.215 2.980 3.257 20,595,503 3.1816 11.37%
2023-04-06 0 3.430 3.420 3.430 3.380 3.500 1,289,632 4,423,267 3.4299 2.887 2.879 2.887 2.845 2.946 1,532,190 2.8869 -3.11%
2023-04-04 0 3.540 3.530 3.540 3.380 3.580 6,092,000 21,547,430 3.5370 2.980 2.971 2.980 2.845 3.013 7,237,804 2.9771 0.00%
2023-04-03 0 3.540 3.500 3.540 3.400 3.560 6,895,000 24,169,290 3.5053 2.980 2.946 2.980 2.862 2.996 8,191,835 2.9504 2.61%
2023-03-31 0 3.450 3.430 3.450 3.350 3.500 6,626,168 22,917,239 3.4586 2.904 2.887 2.904 2.820 2.946 7,872,440 2.9111 2.99%
2023-03-30 0 3.350 3.350 3.360 3.180 3.380 4,515,500 14,781,500 3.2735 2.820 2.820 2.828 2.677 2.845 5,364,790 2.7553 3.40%
2023-03-29 0 3.240 3.230 3.240 3.110 3.250 4,566,000 14,460,128 3.1669 2.727 2.719 2.727 2.618 2.735 5,424,788 2.6656 -2.11%
2023-03-28 0 3.310 3.300 3.310 3.200 3.330 4,402,000 14,403,780 3.2721 2.786 2.778 2.786 2.693 2.803 5,229,943 2.7541 0.00%
2023-03-27 0 3.310 3.300 3.310 3.270 3.490 3,190,000 10,581,110 3.3170 2.786 2.778 2.786 2.752 2.938 3,789,986 2.7919 -1.49%
2023-03-24 0 3.360 3.350 3.360 3.330 3.430 1,877,940 6,364,633 3.3892 2.828 2.820 2.828 2.803 2.887 2,231,149 2.8526 -2.04%
2023-03-23 0 3.430 3.420 3.430 3.310 3.450 3,113,000 10,570,145 3.3955 2.887 2.879 2.887 2.786 2.904 3,698,503 2.8580 3.00%
2023-03-22 0 3.330 3.320 3.330 3.320 3.380 5,281,000 17,636,075 3.3395 2.803 2.794 2.803 2.794 2.845 6,274,268 2.8109 1.83%
2023-03-21 0 3.270 3.270 3.280 3.250 3.310 3,221,500 10,565,410 3.2797 2.752 2.752 2.761 2.735 2.786 3,827,410 2.7605 2.51%
2023-03-20 0 3.190 3.180 3.190 3.140 3.220 1,988,000 6,322,855 3.1805 2.685 2.677 2.685 2.643 2.710 2,361,910 2.6770 0.63%
2023-03-17 0 3.170 3.170 3.190 3.080 3.250 1,973,215 6,288,126 3.1867 2.668 2.668 2.685 2.592 2.735 2,344,344 2.6823 3.26%
2023-03-16 0 3.070 3.070 3.090 3.070 3.140 2,760,000 8,566,200 3.1037 2.584 2.584 2.601 2.584 2.643 3,279,110 2.6124 -0.65%
2023-03-15 0 3.090 3.080 3.090 2.980 3.120 2,007,816 6,179,920 3.0779 2.601 2.592 2.601 2.508 2.626 2,385,453 2.5907 4.04%
2023-03-14 0 2.970 2.950 2.970 2.930 3.120 2,636,662 7,888,985 2.9920 2.500 2.483 2.500 2.466 2.626 3,132,574 2.5184 -4.81%
2023-03-13 0 3.120 3.090 3.120 3.030 3.120 3,121,980 9,643,512 3.0889 2.626 2.601 2.626 2.550 2.626 3,709,172 2.5999 1.30%
2023-03-10 0 3.080 3.060 3.080 3.010 3.140 6,535,855 20,160,025 3.0845 2.592 2.576 2.592 2.533 2.643 7,765,140 2.5962 -1.28%
2023-03-09 0 3.120 3.110 3.120 3.110 3.210 1,681,000 5,342,877 3.1784 2.626 2.618 2.626 2.618 2.702 1,997,168 2.6752 -2.50%
2023-03-08 0 3.200 3.180 3.200 3.180 3.230 1,411,000 4,516,860 3.2012 2.693 2.677 2.693 2.677 2.719 1,676,386 2.6944 -1.23%
2023-03-07 0 3.240 3.220 3.240 3.210 3.360 3,690,696 12,015,056 3.2555 2.727 2.710 2.727 2.702 2.828 4,384,854 2.7401 0.62%
2023-03-06 0 3.220 3.210 3.220 3.180 3.260 4,605,271 14,733,583 3.1993 2.710 2.702 2.710 2.677 2.744 5,471,446 2.6928 0.00%
2023-03-03 0 3.220 3.210 3.220 3.170 3.270 1,389,000 4,478,360 3.2242 2.710 2.702 2.710 2.668 2.752 1,650,248 2.7138 0.94%
2023-03-02 0 3.190 3.170 3.190 3.130 3.200 1,000,500 3,168,330 3.1667 2.685 2.668 2.685 2.634 2.693 1,188,677 2.6654 0.63%
2023-03-01 0 3.170 3.160 3.170 3.100 3.200 3,688,296 11,606,745 3.1469 2.668 2.660 2.668 2.609 2.693 4,382,003 2.6487 3.93%
2023-02-28 0 3.050 3.050 3.070 3.050 3.210 2,923,000 9,026,180 3.0880 2.567 2.567 2.584 2.567 2.702 3,472,768 2.5991 -4.98%
2023-02-27 0 3.210 3.190 3.210 3.180 3.240 552,000 1,764,840 3.1972 2.702 2.685 2.702 2.677 2.727 655,822 2.6910 -1.53%
2023-02-24 0 3.260 3.240 3.260 3.220 3.270 645,000 2,093,420 3.2456 2.744 2.727 2.744 2.710 2.752 766,314 2.7318 -0.61%
2023-02-23 0 3.280 3.270 3.280 3.250 3.330 3,177,000 10,448,910 3.2889 2.761 2.752 2.761 2.735 2.803 3,774,541 2.7683 -2.38%
2023-02-22 0 3.360 3.350 3.360 3.280 3.380 862,997 2,876,709 3.3334 2.828 2.820 2.828 2.761 2.845 1,025,312 2.8057 -0.30%
2023-02-21 0 3.370 3.350 3.370 3.330 3.480 2,263,076 7,654,526 3.3824 2.837 2.820 2.837 2.803 2.929 2,688,723 2.8469 0.90%
2023-02-20 0 3.340 3.320 3.340 3.260 3.380 3,857,000 12,769,330 3.3107 2.811 2.794 2.811 2.744 2.845 4,582,437 2.7866 2.45%
2023-02-17 0 3.260 3.250 3.260 3.240 3.350 1,468,000 4,823,170 3.2855 2.744 2.735 2.744 2.727 2.820 1,744,106 2.7654 -1.21%
2023-02-16 0 3.300 3.270 3.300 3.280 3.380 4,550,000 15,140,210 3.3275 2.778 2.752 2.778 2.761 2.845 5,405,779 2.8007 -0.30%
2023-02-15 0 3.310 3.300 3.310 3.300 3.560 2,303,116 7,684,489 3.3366 2.786 2.778 2.786 2.778 2.996 2,736,294 2.8084 -1.49%
2023-02-14 0 3.360 3.310 3.360 3.310 3.410 2,796,500 9,374,961 3.3524 2.828 2.786 2.828 2.786 2.870 3,322,475 2.8217 0.30%
2023-02-13 0 3.350 3.340 3.350 3.270 3.460 4,749,998 15,896,228 3.3466 2.820 2.811 2.820 2.752 2.912 5,643,393 2.8168 -3.18%
2023-02-10 0 3.460 3.440 3.460 3.420 3.580 3,362,544 11,688,519 3.4761 2.912 2.895 2.912 2.879 3.013 3,994,982 2.9258 -2.54%
2023-02-09 0 3.550 3.550 3.560 3.490 3.580 2,907,000 10,261,020 3.5298 2.988 2.988 2.996 2.938 3.013 3,453,758 2.9710 -0.84%
2023-02-08 0 3.580 3.550 3.580 3.530 3.660 3,082,000 10,990,120 3.5659 3.013 2.988 3.013 2.971 3.081 3,661,673 3.0014 -1.65%
2023-02-07 0 3.640 3.640 3.650 3.600 3.700 2,149,500 7,839,803 3.6473 3.064 3.064 3.072 3.030 3.114 2,553,785 3.0699 0.00%
2023-02-06 0 3.640 3.610 3.640 3.590 3.680 1,447,951 5,233,564 3.6145 3.064 3.039 3.064 3.022 3.097 1,720,286 3.0423 -2.15%
2023-02-03 0 3.720 3.700 3.720 3.620 3.880 4,069,000 15,156,504 3.7249 3.131 3.114 3.131 3.047 3.266 4,834,311 3.1352 -2.87%
2023-02-02 0 3.830 3.820 3.830 3.750 3.890 5,137,209 19,636,024 3.8223 3.224 3.215 3.224 3.156 3.274 6,103,432 3.2172 -0.26%
2023-02-01 0 3.840 3.840 3.850 3.620 3.850 6,286,000 23,392,734 3.7214 3.232 3.232 3.241 3.047 3.241 7,468,292 3.1323 4.92%
2023-01-31 0 3.660 3.640 3.660 3.570 3.700 2,695,410 9,777,454 3.6274 3.081 3.064 3.081 3.005 3.114 3,202,372 3.0532 1.67%
2023-01-30 0 3.600 3.590 3.600 3.570 3.830 1,316,776 4,805,296 3.6493 3.030 3.022 3.030 3.005 3.224 1,564,440 3.0716 -6.74%
2023-01-27 0 3.860 3.840 3.860 3.800 3.930 1,261,500 4,880,755 3.8690 3.249 3.232 3.249 3.198 3.308 1,498,767 3.2565 -0.52%
2023-01-26 0 3.880 3.840 3.880 3.710 3.930 3,191,848 12,223,213 3.8295 3.266 3.232 3.266 3.123 3.308 3,792,181 3.2233 4.30%
2023-01-20 0 3.720 3.700 3.720 3.530 3.730 2,155,222 7,845,451 3.6402 3.131 3.114 3.131 2.971 3.140 2,560,583 3.0639 4.49%
2023-01-19 0 3.560 3.560 3.580 3.410 3.580 2,058,000 7,230,605 3.5134 2.996 2.996 3.013 2.870 3.013 2,445,075 2.9572 4.40%
2023-01-18 0 3.410 3.390 3.410 3.360 3.520 1,391,361 4,724,973 3.3959 2.870 2.853 2.870 2.828 2.963 1,653,053 2.8583 -2.29%
2023-01-17 0 3.490 3.440 3.490 3.390 3.490 779,322 2,688,872 3.4503 2.938 2.895 2.938 2.853 2.938 925,899 2.9041 2.05%
2023-01-16 0 3.420 3.420 3.470 3.410 3.520 1,388,067 4,797,027 3.4559 2.879 2.879 2.921 2.870 2.963 1,649,139 2.9088 -0.87%
2023-01-13 0 3.450 3.430 3.450 3.370 3.490 1,067,000 3,642,660 3.4139 2.904 2.887 2.904 2.837 2.938 1,267,685 2.8735 1.47%
2023-01-12 0 3.400 3.390 3.400 3.380 3.530 1,289,000 4,398,540 3.4124 2.862 2.853 2.862 2.845 2.971 1,531,439 2.8722 -1.45%
2023-01-11 0 3.450 3.430 3.450 3.400 3.610 1,735,000 6,062,049 3.4940 2.904 2.887 2.904 2.862 3.039 2,061,325 2.9409 -3.09%
2023-01-10 0 3.560 3.540 3.560 3.550 3.750 1,013,161 3,696,869 3.6488 2.996 2.980 2.996 2.988 3.156 1,203,720 3.0712 -2.73%
2023-01-09 0 3.660 3.650 3.660 3.620 3.720 1,791,247 6,566,733 3.6660 3.081 3.072 3.081 3.047 3.131 2,128,151 3.0857 -0.27%
2023-01-06 0 3.670 3.640 3.670 3.600 3.700 2,587,134 9,450,454 3.6529 3.089 3.064 3.089 3.030 3.114 3,073,731 3.0746 2.23%
2023-01-05 0 3.590 3.590 3.600 3.580 3.670 1,471,000 5,323,820 3.6192 3.022 3.022 3.030 3.013 3.089 1,747,671 3.0462 0.00%
2023-01-04 0 3.590 3.570 3.590 3.480 3.680 2,837,916 10,183,380 3.5883 3.022 3.005 3.022 2.929 3.097 3,371,681 3.0203 3.16%
2023-01-03 0 3.480 3.440 3.480 3.260 3.500 2,967,000 10,147,610 3.4202 2.929 2.895 2.929 2.744 2.946 3,525,043 2.8787 2.65%
2022-12-30 0 3.390 3.390 3.400 3.230 3.410 1,412,473 4,708,769 3.3337 2.853 2.853 2.862 2.719 2.870 1,678,136 2.8060 3.35%
2022-12-29 0 3.280 3.260 3.280 3.210 3.320 1,484,917 4,838,090 3.2582 2.761 2.744 2.761 2.702 2.794 1,764,205 2.7424 -1.50%
2022-12-28 0 3.330 3.320 3.330 3.300 3.460 2,090,000 7,051,265 3.3738 2.803 2.794 2.803 2.778 2.912 2,483,094 2.8397 -1.77%
2022-12-23 0 3.390 3.390 3.400 3.360 3.410 702,596 2,384,976 3.3945 2.853 2.853 2.862 2.828 2.870 834,743 2.8571 -0.88%
2022-12-22 0 3.420 3.420 3.450 3.400 3.550 1,220,000 4,240,190 3.4756 2.879 2.879 2.904 2.862 2.988 1,449,462 2.9254 -0.87%
2022-12-21 0 3.450 3.440 3.450 3.420 3.510 620,774 2,145,329 3.4559 2.904 2.895 2.904 2.879 2.954 737,531 2.9088 -0.29%
2022-12-20 0 3.460 3.450 3.460 3.430 3.600 2,304,945 7,997,985 3.4699 2.912 2.904 2.912 2.887 3.030 2,738,467 2.9206 -5.21%
2022-12-19 0 3.650 3.650 3.680 3.650 3.750 4,368,996 16,162,505 3.6994 3.072 3.072 3.097 3.072 3.156 5,190,731 3.1137 -1.08%
2022-12-16 0 3.690 3.690 3.700 3.620 3.790 5,898,000 21,785,760 3.6938 3.106 3.106 3.114 3.047 3.190 7,007,315 3.1090 0.27%
2022-12-15 0 3.680 3.650 3.680 3.510 3.720 2,539,247 9,118,826 3.5912 3.097 3.072 3.097 2.954 3.131 3,016,837 3.0226 1.66%
2022-12-14 0 3.620 3.620 3.630 3.620 3.740 5,146,500 18,825,933 3.6580 3.047 3.047 3.055 3.047 3.148 6,114,471 3.0789 -1.09%
2022-12-13 0 3.660 3.660 3.670 3.650 3.730 2,946,006 10,844,562 3.6811 3.081 3.081 3.089 3.072 3.140 3,500,101 3.0984 -1.35%
2022-12-12 0 3.710 3.660 3.710 3.630 3.730 3,199,498 11,813,510 3.6923 3.123 3.081 3.123 3.055 3.140 3,801,270 3.1078 -1.07%
2022-12-09 0 3.750 3.750 3.760 3.570 3.800 8,425,000 31,423,605 3.7298 3.156 3.156 3.165 3.005 3.198 10,009,602 3.1393 7.14%
2022-12-08 0 3.500 3.490 3.500 3.420 3.540 2,641,000 9,161,761 3.4690 2.946 2.938 2.946 2.879 2.980 3,137,728 2.9199 2.34%
2022-12-07 0 3.420 3.400 3.420 3.400 3.580 2,783,000 9,752,091 3.5042 2.879 2.862 2.879 2.862 3.013 3,306,436 2.9494 -4.47%
2022-12-06 0 3.580 3.570 3.580 3.510 3.650 2,018,611 7,245,176 3.5892 3.013 3.005 3.013 2.954 3.072 2,398,278 3.0210 -1.10%
2022-12-05 0 3.620 3.610 3.620 3.550 3.680 1,874,128 6,785,753 3.6208 3.047 3.039 3.047 2.988 3.097 2,226,620 3.0476 4.02%
2022-12-02 0 3.480 3.430 3.480 3.330 3.500 3,072,764 10,541,521 3.4306 2.929 2.887 2.929 2.803 2.946 3,650,700 2.8875 1.16%
2022-12-01 0 3.440 3.430 3.440 3.420 3.640 2,106,810 7,423,118 3.5234 2.895 2.887 2.895 2.879 3.064 2,503,066 2.9656 -4.44%
2022-11-30 0 3.600 3.570 3.600 3.400 3.610 7,028,100 24,955,868 3.5509 3.030 3.005 3.030 2.862 3.039 8,349,968 2.9887 2.86%
2022-11-29 0 3.500 3.500 3.510 3.430 3.570 4,755,000 16,654,440 3.5025 2.946 2.946 2.954 2.887 3.005 5,649,336 2.9480 4.48%
2022-11-28 0 3.350 3.310 3.350 3.230 3.460 2,039,997 6,752,449 3.3100 2.820 2.786 2.820 2.719 2.912 2,423,686 2.7860 -2.62%
2022-11-25 0 3.440 3.420 3.440 3.310 3.460 4,703,161 16,024,230 3.4071 2.895 2.879 2.895 2.786 2.912 5,587,747 2.8677 4.24%
2022-11-24 0 3.300 3.300 3.310 3.180 3.340 3,594,202 11,781,655 3.2780 2.778 2.778 2.786 2.677 2.811 4,270,211 2.7590 4.43%
2022-11-23 0 3.160 3.150 3.160 3.120 3.290 2,033,000 6,449,590 3.1724 2.660 2.651 2.660 2.626 2.769 2,415,373 2.6702 -1.86%
2022-11-22 0 3.220 3.210 3.220 3.170 3.350 1,555,669 5,041,195 3.2405 2.710 2.702 2.710 2.668 2.820 1,848,264 2.7275 -1.23%
2022-11-21 0 3.260 3.240 3.260 3.160 3.360 1,452,000 4,695,462 3.2338 2.744 2.727 2.744 2.660 2.828 1,725,097 2.7219 -2.69%
2022-11-18 0 3.350 3.300 3.350 3.240 3.450 1,976,423 6,558,395 3.3183 2.820 2.778 2.820 2.727 2.904 2,348,155 2.7930 0.60%
2022-11-17 0 3.330 3.320 3.330 3.290 3.400 2,584,081 8,632,736 3.3407 2.803 2.794 2.803 2.769 2.862 3,070,104 2.8119 -1.19%
2022-11-16 0 3.370 3.370 3.380 3.260 3.430 3,534,554 11,778,294 3.3323 2.837 2.837 2.845 2.744 2.887 4,199,345 2.8048 -2.88%
2022-11-15 0 3.470 3.440 3.470 3.150 3.490 5,797,992 19,645,668 3.3884 2.921 2.895 2.921 2.651 2.938 6,888,498 2.8520 5.15%
2022-11-14 0 3.300 3.300 3.310 3.120 3.400 8,393,698 27,609,399 3.2893 2.778 2.778 2.786 2.626 2.862 9,972,413 2.7686 8.55%
2022-11-11 0 3.040 3.020 3.040 2.830 3.060 6,671,774 19,917,206 2.9853 2.559 2.542 2.559 2.382 2.576 7,926,623 2.5127 11.36%
2022-11-10 0 2.730 2.730 2.750 2.680 2.760 1,490,997 4,057,920 2.7216 2.298 2.298 2.315 2.256 2.323 1,771,429 2.2908 -1.09%
2022-11-09 0 2.760 2.760 2.770 2.640 2.850 11,951,597 33,179,889 2.7762 2.323 2.323 2.331 2.222 2.399 14,199,493 2.3367 4.55%
2022-11-08 0 2.640 2.630 2.640 2.610 2.710 2,470,448 6,542,909 2.6485 2.222 2.214 2.222 2.197 2.281 2,935,098 2.2292 -2.22%
2022-11-07 0 2.700 2.690 2.700 2.620 2.740 2,716,570 7,315,770 2.6930 2.273 2.264 2.273 2.205 2.306 3,227,512 2.2667 3.05%
2022-11-04 0 2.620 2.610 2.620 2.410 2.710 4,843,252 12,624,912 2.6067 2.205 2.197 2.205 2.028 2.281 5,754,187 2.1940 8.71%
2022-11-03 0 2.410 2.400 2.410 2.340 2.500 6,487,400 15,734,308 2.4254 2.028 2.020 2.028 1.970 2.104 7,707,572 2.0414 -0.82%
2022-11-02 0 2.430 2.430 2.460 2.260 2.450 2,694,042 6,374,866 2.3663 2.045 2.045 2.071 1.902 2.062 3,200,746 1.9917 5.65%
2022-11-01 0 2.300 2.300 2.310 2.160 2.310 6,132,540 13,769,194 2.2453 1.936 1.936 1.944 1.818 1.944 7,285,968 1.8898 3.60%
2022-10-31 0 2.220 2.220 2.230 2.150 2.260 4,185,686 9,263,235 2.2131 1.869 1.869 1.877 1.810 1.902 4,972,944 1.8627 -2.20%
2022-10-28 0 2.270 2.270 2.280 2.270 2.400 2,521,000 5,849,860 2.3205 1.911 1.911 1.919 1.911 2.020 2,995,158 1.9531 -4.62%
2022-10-27 0 2.380 2.370 2.380 2.360 2.440 3,222,000 7,652,012 2.3749 2.003 1.995 2.003 1.986 2.054 3,828,004 1.9990 1.28%
2022-10-26 0 2.350 2.340 2.350 2.280 2.440 5,407,418 12,488,500 2.3095 1.978 1.970 1.978 1.919 2.054 6,424,463 1.9439 2.17%
2022-10-25 0 2.300 2.300 2.310 2.290 2.630 6,166,000 14,716,519 2.3867 1.936 1.936 1.944 1.927 2.214 7,325,722 2.0089 -11.20%
2022-10-24 0 2.590 2.580 2.590 2.580 2.720 19,687,500 53,063,359 2.6953 2.180 2.172 2.180 2.172 2.289 23,390,390 2.2686 -3.36%
2022-10-21 0 2.680 2.680 2.690 2.680 2.820 3,425,000 9,340,445 2.7271 2.256 2.256 2.264 2.256 2.374 4,069,185 2.2954 -2.90%
2022-10-20 0 2.760 2.750 2.760 2.730 2.830 2,256,000 6,257,660 2.7738 2.323 2.315 2.323 2.298 2.382 2,680,316 2.3347 -1.78%
2022-10-19 0 2.810 2.800 2.810 2.700 2.830 37,472,000 103,743,016 2.7685 2.365 2.357 2.365 2.273 2.382 44,519,858 2.3303 4.46%
2022-10-18 0 2.690 2.690 2.700 2.650 2.820 3,656,000 9,832,847 2.6895 2.264 2.264 2.273 2.230 2.374 4,343,633 2.2637 -1.10%
2022-10-17 0 2.720 2.700 2.720 2.650 2.800 5,708,409 15,396,938 2.6972 2.289 2.273 2.289 2.230 2.357 6,782,066 2.2702 -1.81%
2022-10-14 0 2.770 2.760 2.770 2.740 2.860 4,566,206 12,813,614 2.8062 2.331 2.323 2.331 2.306 2.407 5,425,033 2.3619 1.47%
2022-10-13 0 2.730 2.720 2.730 2.720 2.880 2,525,100 6,967,667 2.7594 2.298 2.289 2.298 2.289 2.424 3,000,029 2.3225 -3.19%
2022-10-12 0 2.820 2.810 2.820 2.750 2.870 5,426,900 15,268,289 2.8134 2.374 2.365 2.374 2.315 2.416 6,447,609 2.3681 -1.40%
2022-10-11 0 2.860 2.860 2.870 2.780 2.990 4,510,000 12,828,570 2.8445 2.407 2.407 2.416 2.340 2.517 5,358,256 2.3942 -2.72%
2022-10-10 0 2.940 2.940 2.960 2.900 3.040 6,828,000 20,246,480 2.9652 2.475 2.475 2.491 2.441 2.559 8,112,233 2.4958 -2.97%
2022-10-07 0 3.030 3.020 3.030 3.000 3.090 873,971 2,645,760 3.0273 2.550 2.542 2.550 2.525 2.601 1,038,350 2.5480 -1.62%
2022-10-06 0 3.080 3.070 3.080 3.070 3.180 1,332,000 4,136,530 3.1055 2.592 2.584 2.592 2.584 2.677 1,582,527 2.6139 -3.75%
2022-10-05 0 3.200 3.150 3.200 3.040 3.200 2,941,078 9,163,488 3.1157 2.693 2.651 2.693 2.559 2.693 3,494,246 2.6225 4.58%
2022-10-03 0 3.060 3.030 3.060 2.930 3.080 2,444,000 7,376,150 3.0181 2.576 2.550 2.576 2.466 2.592 2,903,676 2.5403 5.15%
2022-09-30 0 2.910 2.910 2.920 2.870 3.010 2,733,700 7,970,211 2.9155 2.449 2.449 2.458 2.416 2.533 3,247,863 2.4540 -3.00%
2022-09-29 0 3.000 3.000 3.010 2.990 3.390 3,249,000 9,939,961 3.0594 2.525 2.525 2.533 2.517 2.853 3,860,083 2.5751 -5.96%
2022-09-28 0 3.190 3.160 3.190 3.160 3.330 3,912,375 12,490,551 3.1926 2.685 2.660 2.685 2.660 2.803 4,648,227 2.6872 -3.04%
2022-09-27 0 3.290 3.290 3.320 3.180 3.330 2,681,500 8,742,740 3.2604 2.769 2.769 2.794 2.677 2.803 3,185,845 2.7442 0.92%
2022-09-26 0 3.260 3.250 3.260 3.240 3.320 3,817,021 12,504,728 3.2760 2.744 2.735 2.744 2.727 2.794 4,534,939 2.7574 0.00%
2022-09-23 0 3.260 3.260 3.270 3.250 3.360 5,378,000 17,723,180 3.2955 2.744 2.744 2.752 2.735 2.828 6,389,512 2.7738 -2.98%
2022-09-22 0 3.360 3.350 3.360 3.280 3.390 2,106,700 7,063,059 3.3527 2.828 2.820 2.828 2.761 2.853 2,502,935 2.8219 -0.59%
2022-09-21 0 3.380 3.380 3.390 3.370 3.560 7,097,512 24,280,600 3.4210 2.845 2.845 2.853 2.837 2.996 8,432,436 2.8794 -6.37%
2022-09-20 0 3.610 3.600 3.610 3.570 3.650 2,181,510 7,869,731 3.6075 3.039 3.030 3.039 3.005 3.072 2,591,816 3.0364 0.00%
2022-09-19 0 3.610 3.610 3.620 3.600 3.740 4,298,000 15,600,724 3.6298 3.039 3.039 3.047 3.030 3.148 5,106,382 3.0551 -3.99%
2022-09-16 0 3.820 3.800 3.820 3.740 3.870 11,255,000 42,813,700 3.8040 3.165 3.148 3.165 3.098 3.206 13,585,259 3.1515 -1.29%
2022-09-15 0 3.870 3.860 3.870 3.700 3.900 15,195,000 58,150,562 3.8270 3.206 3.198 3.206 3.065 3.231 18,341,005 3.1705 6.32%
2022-09-14 0 3.640 3.640 3.680 3.620 3.700 3,515,714 12,816,424 3.6455 3.016 3.016 3.049 2.999 3.065 4,243,615 3.0202 -2.15%
2022-09-13 0 3.720 3.710 3.720 3.660 3.770 3,271,998 12,139,112 3.7100 3.082 3.074 3.082 3.032 3.123 3,949,439 3.0736 -0.80%
2022-09-09 0 3.750 3.740 3.750 3.660 3.790 9,152,153 34,189,367 3.7357 3.107 3.098 3.107 3.032 3.140 11,047,034 3.0949 2.46%
2022-09-08 0 3.660 3.630 3.660 3.620 3.740 5,528,600 20,395,227 3.6890 3.032 3.007 3.032 2.999 3.098 6,673,253 3.0563 -1.88%
2022-09-07 0 3.730 3.730 3.740 3.650 3.780 5,082,500 18,912,245 3.7211 3.090 3.090 3.098 3.024 3.132 6,134,791 3.0828 -1.32%
2022-09-06 0 3.780 3.780 3.790 3.740 3.830 2,978,000 11,307,090 3.7969 3.132 3.132 3.140 3.098 3.173 3,594,571 3.1456 1.07%
2022-09-05 0 3.740 3.740 3.770 3.640 3.820 3,100,000 11,388,420 3.6737 3.098 3.098 3.123 3.016 3.165 3,741,831 3.0435 0.27%
2022-09-02 0 3.730 3.730 3.740 3.670 3.790 3,369,800 12,505,024 3.7109 3.090 3.090 3.098 3.040 3.140 4,067,490 3.0744 -1.84%
2022-09-01 0 3.800 3.780 3.800 3.700 3.820 6,799,000 25,682,310 3.7774 3.148 3.132 3.148 3.065 3.165 8,206,679 3.1294 2.15%
2022-08-31 0 3.720 3.720 3.730 3.670 3.760 5,890,006 21,892,582 3.7169 3.082 3.082 3.090 3.040 3.115 7,109,485 3.0793 0.81%
2022-08-30 0 3.690 3.680 3.690 3.630 3.750 5,640,812 20,734,975 3.6759 3.057 3.049 3.057 3.007 3.107 6,808,698 3.0454 0.00%
2022-08-29 0 3.690 3.680 3.690 3.570 3.700 6,296,035 22,796,926 3.6208 3.057 3.049 3.057 2.958 3.065 7,599,579 2.9998 0.54%
2022-08-26 0 3.670 3.660 3.670 3.570 3.690 4,972,000 17,997,820 3.6198 3.040 3.032 3.040 2.958 3.057 6,001,413 2.9989 3.38%
2022-08-25 0 3.550 3.520 3.550 3.430 3.560 3,235,000 11,309,481 3.4960 2.941 2.916 2.941 2.842 2.949 3,904,781 2.8963 2.01%
2022-08-24 0 3.480 3.460 3.480 3.440 3.510 2,295,000 7,952,335 3.4651 2.883 2.867 2.883 2.850 2.908 2,770,162 2.8707 0.00%
2022-08-23 0 3.480 3.480 3.490 3.450 3.510 2,886,929 10,037,505 3.4769 2.883 2.883 2.891 2.858 2.908 3,484,645 2.8805 -0.57%
2022-08-22 0 3.500 3.470 3.500 3.400 3.500 2,012,000 6,958,360 3.4584 2.900 2.875 2.900 2.817 2.900 2,428,569 2.8652 3.24%
2022-08-19 0 3.390 3.380 3.390 3.350 3.420 5,361,822 18,096,797 3.3751 2.809 2.800 2.809 2.775 2.833 6,471,945 2.7962 -1.74%
2022-08-18 0 3.450 3.440 3.450 3.430 3.600 9,304,498 32,337,276 3.4754 2.858 2.850 2.858 2.842 2.982 11,230,921 2.8793 -6.25%
2022-08-17 0 3.680 3.680 3.690 3.520 3.700 7,453,971 27,209,687 3.6504 3.049 3.049 3.057 2.916 3.065 8,997,257 3.0242 3.08%
2022-08-16 0 3.570 3.550 3.570 3.500 3.590 1,617,744 5,738,802 3.5474 2.958 2.941 2.958 2.900 2.974 1,952,685 2.9389 3.48%
2022-08-15 0 3.450 3.440 3.450 3.450 3.600 1,641,410 5,724,940 3.4878 2.858 2.850 2.858 2.858 2.982 1,981,251 2.8896 -3.63%
2022-08-12 0 3.580 3.580 3.590 3.450 3.630 4,235,584 15,101,323 3.5653 2.966 2.966 2.974 2.858 3.007 5,112,528 2.9538 0.56%
2022-08-11 0 3.560 3.540 3.560 3.420 3.570 2,208,500 7,742,460 3.5058 2.949 2.933 2.949 2.833 2.958 2,665,752 2.9044 4.09%
2022-08-10 0 3.420 3.420 3.430 3.410 3.590 3,250,800 11,243,750 3.4588 2.833 2.833 2.842 2.825 2.974 3,923,852 2.8655 -5.79%
2022-08-09 0 3.630 3.610 3.630 3.550 3.650 2,005,000 7,254,351 3.6181 3.007 2.991 3.007 2.941 3.024 2,420,119 2.9975 1.68%
2022-08-08 0 3.570 3.550 3.570 3.550 3.610 905,500 3,238,085 3.5760 2.958 2.941 2.958 2.941 2.991 1,092,977 2.9626 -1.65%
2022-08-05 0 3.630 3.630 3.640 3.510 3.640 2,050,013 7,373,215 3.5967 3.007 3.007 3.016 2.908 3.016 2,474,452 2.9797 0.83%
2022-08-04 0 3.600 3.600 3.610 3.550 3.670 2,011,000 7,225,890 3.5932 2.982 2.982 2.991 2.941 3.040 2,427,362 2.9768 -0.28%
2022-08-03 0 3.610 3.600 3.610 3.600 3.680 2,190,573 7,929,462 3.6198 2.991 2.982 2.991 2.982 3.049 2,644,114 2.9989 -1.63%
2022-08-02 0 3.670 3.670 3.680 3.610 3.740 3,694,500 13,526,620 3.6613 3.040 3.040 3.049 2.991 3.098 4,459,417 3.0333 -2.13%
2022-08-01 0 3.750 3.750 3.760 3.690 3.850 2,829,000 10,588,170 3.7427 3.107 3.107 3.115 3.057 3.190 3,414,722 3.1007 -0.79%
2022-07-29 0 3.780 3.760 3.780 3.740 3.820 2,527,500 9,563,545 3.7838 3.132 3.115 3.132 3.098 3.165 3,050,799 3.1348 -1.31%
2022-07-28 0 3.830 3.820 3.830 3.720 3.840 3,896,900 14,808,993 3.8002 3.173 3.165 3.173 3.082 3.181 4,703,722 3.1484 0.26%
2022-07-27 0 3.820 3.800 3.820 3.770 3.890 1,435,000 5,481,690 3.8200 3.165 3.148 3.165 3.123 3.223 1,732,105 3.1648 -1.04%
2022-07-26 0 3.860 3.860 3.870 3.760 3.880 2,953,412 11,330,496 3.8364 3.198 3.198 3.206 3.115 3.214 3,564,893 3.1784 2.39%
2022-07-25 0 3.770 3.750 3.770 3.670 3.910 4,703,000 17,847,880 3.7950 3.123 3.107 3.123 3.040 3.239 5,676,719 3.1440 1.89%
2022-07-22 0 3.700 3.700 3.710 3.580 3.800 8,561,000 31,858,970 3.7214 3.065 3.065 3.074 2.966 3.148 10,333,487 3.0831 -1.33%
2022-07-21 0 3.750 3.740 3.750 3.740 3.790 21,944,000 82,315,945 3.7512 3.107 3.098 3.107 3.098 3.140 26,487,332 3.1077 -0.79%
2022-07-20 0 3.780 3.780 3.790 3.730 3.860 3,596,000 13,569,165 3.7734 3.132 3.132 3.140 3.090 3.198 4,340,523 3.1262 0.00%
2022-07-19 0 3.780 3.780 3.790 3.730 3.840 2,336,000 8,802,310 3.7681 3.132 3.132 3.140 3.090 3.181 2,819,650 3.1218 -0.53%
2022-07-18 0 3.800 3.780 3.800 3.650 3.820 2,775,700 10,501,248 3.7833 3.148 3.132 3.148 3.024 3.165 3,350,387 3.1343 4.11%
2022-07-15 0 3.650 3.640 3.650 3.600 3.880 3,097,000 11,486,520 3.7089 3.024 3.016 3.024 2.982 3.214 3,738,209 3.0727 -5.68%
2022-07-14 0 3.870 3.840 3.870 3.710 3.870 4,410,215 16,770,447 3.8026 3.206 3.181 3.206 3.074 3.206 5,323,315 3.1504 1.31%
2022-07-13 0 3.820 3.820 3.830 3.810 3.870 2,950,800 11,316,362 3.8350 3.165 3.165 3.173 3.156 3.206 3,561,740 3.1772 -0.78%
2022-07-12 0 3.850 3.840 3.850 3.830 3.920 2,227,500 8,591,762 3.8571 3.190 3.181 3.190 3.173 3.248 2,688,686 3.1955 -1.79%
2022-07-11 0 3.920 3.910 3.920 3.900 4.080 2,741,000 10,796,690 3.9390 3.248 3.239 3.248 3.231 3.380 3,308,502 3.2633 -3.92%
2022-07-08 0 4.080 4.070 4.080 4.000 4.100 14,603,000 59,147,320 4.0504 3.380 3.372 3.380 3.314 3.397 17,626,436 3.3556 0.99%
2022-07-07 0 4.040 4.030 4.040 4.000 4.130 1,841,200 7,458,253 4.0508 3.347 3.339 3.347 3.314 3.422 2,222,406 3.3559 0.75%
2022-07-06 0 4.010 4.010 4.020 3.950 4.020 6,082,000 24,297,400 3.9950 3.322 3.322 3.330 3.272 3.330 7,341,230 3.3097 -0.50%
2022-07-05 0 4.030 4.020 4.030 4.000 4.120 1,457,900 5,885,070 4.0367 3.339 3.330 3.339 3.314 3.413 1,759,747 3.3443 -0.74%
2022-07-04 0 4.060 4.060 4.070 4.030 4.120 1,191,396 4,847,891 4.0691 3.364 3.364 3.372 3.339 3.413 1,438,065 3.3711 -2.64%
2022-06-30 0 4.170 4.160 4.170 4.100 4.220 5,333,000 22,218,801 4.1663 3.455 3.446 3.455 3.397 3.496 6,437,156 3.4516 0.72%
2022-06-29 0 4.140 4.130 4.140 3.990 4.190 4,306,000 17,837,495 4.1425 3.430 3.422 3.430 3.306 3.471 5,197,523 3.4319 1.72%
2022-06-28 0 4.070 4.050 4.070 3.940 4.070 2,126,030 8,577,642 4.0346 3.372 3.355 3.372 3.264 3.372 2,566,208 3.3425 2.26%
2022-06-27 0 3.980 3.980 4.010 3.890 4.020 10,002,600 39,829,594 3.9819 3.297 3.297 3.322 3.223 3.330 12,073,559 3.2989 3.38%
2022-06-24 0 3.850 3.850 3.860 3.830 3.940 2,309,170 8,921,837 3.8637 3.190 3.190 3.198 3.173 3.264 2,787,265 3.2009 -2.04%
2022-06-23 0 3.930 3.910 3.930 3.870 3.950 4,145,441 16,147,293 3.8952 3.256 3.239 3.256 3.206 3.272 5,003,722 3.2271 1.55%
2022-06-22 0 3.870 3.850 3.870 3.850 3.920 3,742,516 14,576,951 3.8950 3.206 3.190 3.206 3.190 3.248 4,517,374 3.2269 0.52%
2022-06-21 0 4.150 4.150 4.170 4.120 4.230 7,277,800 30,511,755 4.1924 3.190 3.190 3.205 3.167 3.251 9,469,126 3.2222 0.73%
2022-06-20 0 4.120 4.110 4.120 3.930 4.130 3,694,000 15,112,395 4.0911 3.167 3.159 3.167 3.021 3.174 4,806,254 3.1443 4.04%
2022-06-17 0 3.960 3.950 3.960 3.920 3.990 2,219,000 8,781,155 3.9573 3.044 3.036 3.044 3.013 3.067 2,887,135 3.0415 0.76%
2022-06-16 0 3.930 3.920 3.930 3.930 4.020 2,723,000 10,775,178 3.9571 3.021 3.013 3.021 3.021 3.090 3,542,888 3.0414 -2.00%
2022-06-15 0 4.010 4.000 4.010 3.930 4.090 2,810,800 11,284,338 4.0146 3.082 3.074 3.082 3.021 3.144 3,657,124 3.0856 0.75%
2022-06-14 0 3.980 3.980 3.990 3.930 4.000 2,819,558 11,210,064 3.9758 3.059 3.059 3.067 3.021 3.074 3,668,519 3.0557 -0.50%
2022-06-13 0 4.000 3.990 4.000 3.940 4.050 3,685,900 14,720,265 3.9937 3.074 3.067 3.074 3.028 3.113 4,795,715 3.0695 -3.38%
2022-06-10 0 4.140 4.120 4.140 4.090 4.160 2,204,000 9,077,410 4.1186 3.182 3.167 3.182 3.144 3.197 2,867,619 3.1655 -0.48%
2022-06-09 0 4.160 4.150 4.160 4.070 4.220 3,732,000 15,490,180 4.1506 3.197 3.190 3.197 3.128 3.243 4,855,695 3.1901 0.97%
2022-06-08 0 4.120 4.100 4.120 4.050 4.130 1,757,315 7,192,170 4.0927 3.167 3.151 3.167 3.113 3.174 2,286,438 3.1456 0.24%
2022-06-07 0 4.110 4.110 4.120 4.050 4.130 2,787,000 11,414,650 4.0957 3.159 3.159 3.167 3.113 3.174 3,626,158 3.1479 1.23%
2022-06-06 0 4.060 4.040 4.060 3.930 4.070 5,364,000 21,463,640 4.0014 3.120 3.105 3.120 3.021 3.128 6,979,086 3.0754 0.74%
2022-06-02 0 4.030 4.030 4.040 3.990 4.230 7,627,000 30,798,630 4.0381 3.097 3.097 3.105 3.067 3.251 9,923,469 3.1036 -4.73%
2022-06-01 0 4.230 4.230 4.240 4.000 4.260 7,796,154 32,597,484 4.1812 3.251 3.251 3.259 3.074 3.274 10,143,555 3.2136 5.75%
2022-05-31 0 4.000 3.990 4.000 3.950 4.020 4,883,000 19,477,673 3.9889 3.074 3.067 3.074 3.036 3.090 6,353,258 3.0658 1.27%
2022-05-30 0 3.950 3.940 3.950 3.860 4.000 6,549,000 25,635,145 3.9144 3.036 3.028 3.036 2.967 3.074 8,520,886 3.0085 -1.25%
2022-05-27 0 4.000 3.980 4.000 3.910 4.060 4,458,000 17,643,790 3.9578 3.074 3.059 3.074 3.005 3.120 5,800,292 3.0419 0.25%
2022-05-26 0 3.990 3.970 3.990 3.920 4.040 3,550,000 14,032,090 3.9527 3.067 3.051 3.067 3.013 3.105 4,618,896 3.0380 0.00%
2022-05-25 0 3.990 3.980 3.990 3.920 4.050 3,071,384 12,255,027 3.9901 3.067 3.059 3.067 3.013 3.113 3,996,170 3.0667 -1.24%
2022-05-24 0 4.040 4.020 4.040 4.000 4.200 3,880,384 15,714,949 4.0498 3.105 3.090 3.105 3.074 3.228 5,048,757 3.1126 -2.65%
2022-05-23 0 4.150 4.140 4.150 4.090 4.180 1,289,000 5,338,105 4.1413 3.190 3.182 3.190 3.144 3.213 1,677,114 3.1829 0.24%
2022-05-20 0 4.140 4.130 4.140 4.080 4.180 5,872,000 24,162,750 4.1149 3.182 3.174 3.182 3.136 3.213 7,640,044 3.1626 0.73%
2022-05-19 0 4.110 4.110 4.120 4.080 4.170 5,803,000 23,859,430 4.1116 3.159 3.159 3.167 3.136 3.205 7,550,268 3.1601 -2.38%
2022-05-18 0 4.210 4.200 4.210 4.170 4.250 3,504,000 14,760,700 4.2125 3.236 3.228 3.236 3.205 3.266 4,559,045 3.2377 -0.94%
2022-05-17 0 4.250 4.220 4.250 4.150 4.250 6,116,440 25,740,958 4.2085 3.266 3.243 3.266 3.190 3.266 7,958,084 3.2346 0.24%
2022-05-16 0 4.240 4.210 4.240 4.150 4.300 5,526,921 23,371,811 4.2287 3.259 3.236 3.259 3.190 3.305 7,191,062 3.2501 1.68%
2022-05-13 0 4.170 4.160 4.170 4.010 4.180 4,597,196 18,920,790 4.1157 3.205 3.197 3.205 3.082 3.213 5,981,399 3.1633 4.25%
2022-05-12 0 4.000 3.990 4.000 3.960 4.130 7,105,227 28,482,927 4.0087 3.074 3.067 3.074 3.044 3.174 9,244,592 3.0810 -3.15%
2022-05-11 0 4.130 4.120 4.130 4.100 4.220 1,838,667 7,645,858 4.1584 3.174 3.167 3.174 3.151 3.243 2,392,285 3.1960 -1.67%
2022-05-10 0 4.200 4.200 4.210 4.030 4.280 2,633,096 11,017,518 4.1842 3.228 3.228 3.236 3.097 3.290 3,425,914 3.2159 -2.78%
2022-05-06 0 4.320 4.310 4.320 4.290 4.500 2,063,000 8,956,310 4.3414 3.320 3.313 3.320 3.297 3.459 2,684,164 3.3367 -5.26%
2022-05-05 0 4.560 4.550 4.560 4.530 4.750 2,194,000 10,074,750 4.5920 3.505 3.497 3.505 3.482 3.651 2,854,608 3.5293 -2.56%
2022-05-04 0 4.680 4.670 4.680 4.620 4.720 1,298,000 6,071,172 4.6773 3.597 3.589 3.597 3.551 3.628 1,688,824 3.5949 -1.06%
2022-05-03 0 4.730 4.730 4.750 4.550 4.800 2,100,216 9,937,571 4.7317 3.635 3.635 3.651 3.497 3.689 2,732,585 3.6367 1.94%
2022-04-29 0 4.640 4.610 4.640 4.380 4.640 3,483,374 15,843,038 4.5482 3.566 3.543 3.566 3.366 3.566 4,532,209 3.4957 4.50%
2022-04-28 0 4.440 4.430 4.440 4.380 4.470 2,389,015 10,552,826 4.4172 3.413 3.405 3.413 3.366 3.436 3,108,341 3.3950 1.60%
2022-04-27 0 4.370 4.370 4.380 4.300 4.400 4,508,638 19,606,026 4.3485 3.359 3.359 3.366 3.305 3.382 5,866,177 3.3422 -0.46%
2022-04-26 0 4.390 4.390 4.400 4.330 4.470 2,730,000 12,020,125 4.4030 3.374 3.374 3.382 3.328 3.436 3,551,996 3.3840 0.69%
2022-04-25 0 4.360 4.360 4.370 4.310 4.510 3,282,074 14,315,815 4.3618 3.351 3.351 3.359 3.313 3.466 4,270,298 3.3524 -4.18%
2022-04-22 0 4.550 4.550 4.560 4.500 4.640 1,571,274 7,164,049 4.5594 3.497 3.497 3.505 3.459 3.566 2,044,380 3.5043 -1.09%
2022-04-21 0 4.600 4.580 4.600 4.540 4.740 3,750,000 17,400,420 4.6401 3.535 3.520 3.535 3.489 3.643 4,879,115 3.5663 -1.50%
2022-04-20 0 4.670 4.660 4.680 4.640 4.940 13,746,345 65,417,391 4.7589 3.589 3.582 3.597 3.566 3.797 17,885,333 3.6576 -6.04%
2022-04-19 0 4.970 4.960 4.970 4.810 5.000 3,201,000 15,763,190 4.9245 3.820 3.812 3.820 3.697 3.843 4,164,813 3.7848 -0.80%
2022-04-14 0 5.010 5.000 5.010 4.930 5.060 6,414,500 31,989,250 4.9870 3.851 3.843 3.851 3.789 3.889 8,345,889 3.8329 1.42%
2022-04-13 0 4.940 4.910 4.940 4.710 4.980 7,503,007 36,840,194 4.9101 3.797 3.774 3.797 3.620 3.828 9,762,142 3.7738 4.44%
2022-04-12 0 4.730 4.730 4.740 4.690 4.860 9,491,000 45,055,140 4.7471 3.635 3.635 3.643 3.605 3.735 12,348,715 3.6486 -1.25%
2022-04-11 0 4.790 4.790 4.800 4.720 4.970 6,742,165 32,302,294 4.7911 3.682 3.682 3.689 3.628 3.820 8,772,213 3.6823 -4.96%
2022-04-08 0 5.040 5.030 5.040 4.800 5.040 3,877,000 19,236,888 4.9618 3.874 3.866 3.874 3.689 3.874 5,044,354 3.8135 4.35%
2022-04-07 0 4.830 4.830 4.840 4.800 5.090 10,656,268 52,548,468 4.9312 3.712 3.712 3.720 3.689 3.912 13,864,842 3.7901 -3.78%
2022-04-06 0 5.020 5.000 5.020 4.760 5.080 18,323,400 91,418,187 4.9891 3.858 3.843 3.858 3.658 3.904 23,840,527 3.8346 2.24%
2022-04-04 0 4.910 4.900 4.910 4.680 4.960 4,940,000 24,181,049 4.8949 3.774 3.766 3.774 3.597 3.812 6,427,421 3.7622 5.14%
2022-04-01 0 4.670 4.670 4.680 4.450 4.680 2,161,026 9,878,896 4.5714 3.589 3.589 3.597 3.420 3.597 2,811,705 3.5135 1.52%
2022-03-31 0 4.600 4.590 4.600 4.580 4.740 2,085,000 9,682,680 4.6440 3.535 3.528 3.535 3.520 3.643 2,712,788 3.5693 -0.22%
2022-03-30 0 4.610 4.610 4.620 4.540 4.710 3,215,173 14,930,191 4.6437 3.543 3.543 3.551 3.489 3.620 4,183,253 3.5690 2.44%
2022-03-29 0 4.500 4.490 4.500 4.370 4.590 3,095,000 13,913,929 4.4956 3.459 3.451 3.459 3.359 3.528 4,026,896 3.4552 -0.22%
2022-03-28 0 4.510 4.510 4.520 4.380 4.620 6,263,267 28,273,500 4.5142 3.466 3.466 3.474 3.366 3.551 8,149,120 3.4695 -0.66%
2022-03-25 0 4.540 4.540 4.550 4.480 4.860 13,443,008 62,434,498 4.6444 3.489 3.489 3.497 3.443 3.735 17,490,662 3.5696 -5.81%
2022-03-24 0 4.820 4.810 4.820 4.750 4.990 18,279,842 88,880,275 4.8622 3.705 3.697 3.705 3.651 3.835 23,783,854 3.7370 2.12%
2022-03-23 0 4.720 4.720 4.730 4.500 4.800 14,955,700 70,379,433 4.7059 3.628 3.628 3.635 3.459 3.689 19,458,821 3.6168 1.51%
2022-03-22 0 4.650 4.610 4.650 4.310 4.650 5,483,000 24,900,150 4.5413 3.574 3.543 3.574 3.313 3.574 7,133,917 3.4904 5.92%
2022-03-21 0 4.390 4.360 4.390 4.230 4.450 5,256,000 22,780,867 4.3343 3.374 3.351 3.374 3.251 3.420 6,838,568 3.3312 1.86%
2022-03-18 0 4.310 4.300 4.310 4.140 4.410 8,284,946 35,613,666 4.2986 3.313 3.305 3.313 3.182 3.389 10,779,521 3.3038 0.23%
2022-03-17 0 4.300 4.290 4.300 4.030 4.330 8,594,000 36,084,564 4.1988 3.305 3.297 3.305 3.097 3.328 11,181,630 3.2271 10.82%
2022-03-16 0 3.880 3.870 3.880 3.330 3.890 24,459,000 87,581,530 3.5807 2.982 2.974 2.982 2.559 2.990 31,823,540 2.7521 10.86%
2022-03-15 0 3.500 3.490 3.500 3.450 3.900 12,831,002 47,067,666 3.6683 2.690 2.682 2.690 2.652 2.997 16,694,382 2.8194 -12.72%
2022-03-14 0 4.010 3.980 4.010 3.960 4.200 6,218,000 25,224,315 4.0567 3.082 3.059 3.082 3.044 3.228 8,090,223 3.1179 -5.20%
2022-03-11 0 4.230 4.220 4.230 4.010 4.290 4,256,000 17,782,855 4.1783 3.251 3.243 3.251 3.082 3.297 5,537,470 3.2114 -2.53%
2022-03-10 0 4.340 4.330 4.340 4.310 4.420 1,799,784 7,849,006 4.3611 3.336 3.328 3.336 3.313 3.397 2,341,694 3.3518 0.93%
2022-03-09 0 4.300 4.290 4.300 4.160 4.430 5,833,293 25,034,775 4.2917 3.305 3.297 3.305 3.197 3.405 7,589,682 3.2985 0.94%
2022-03-08 0 4.260 4.260 4.270 4.240 4.440 3,303,900 14,200,205 4.2980 3.274 3.274 3.282 3.259 3.413 4,298,695 3.3034 -4.27%
2022-03-07 0 4.450 4.440 4.450 4.250 4.470 9,690,500 42,567,075 4.3927 3.420 3.413 3.420 3.266 3.436 12,608,284 3.3761 1.37%
2022-03-04 0 4.390 4.390 4.400 4.260 4.600 6,326,000 27,914,200 4.4126 3.374 3.374 3.382 3.274 3.535 8,230,742 3.3915 -3.73%
2022-03-03 0 4.560 4.560 4.580 4.480 4.610 5,409,000 24,526,318 4.5344 3.505 3.505 3.520 3.443 3.543 7,037,635 3.4850 0.88%
2022-03-02 0 4.520 4.520 4.530 4.520 4.610 1,807,739 8,228,709 4.5519 3.474 3.474 3.482 3.474 3.543 2,352,044 3.4985 -2.38%
2022-03-01 0 4.630 4.610 4.630 4.450 4.640 7,380,434 33,529,280 4.5430 3.559 3.543 3.559 3.420 3.566 9,602,663 3.4917 2.89%
2022-02-28 0 4.500 4.500 4.510 4.380 4.670 4,209,400 18,851,990 4.4785 3.459 3.459 3.466 3.366 3.589 5,476,839 3.4421 -2.60%
2022-02-25 0 4.620 4.610 4.620 4.620 4.870 5,782,000 27,436,865 4.7452 3.551 3.543 3.551 3.551 3.743 7,522,945 3.6471 -2.53%
2022-02-24 0 4.740 4.710 4.740 4.680 4.930 9,670,000 46,152,857 4.7728 3.643 3.620 3.643 3.597 3.789 12,581,611 3.6683 -3.66%
2022-02-23 0 4.920 4.920 4.940 4.870 4.960 1,093,600 5,359,384 4.9007 3.781 3.781 3.797 3.743 3.812 1,422,880 3.7666 0.00%
2022-02-22 0 4.920 4.910 4.920 4.800 4.980 2,828,670 13,828,612 4.8887 3.781 3.774 3.781 3.689 3.828 3,680,375 3.7574 -1.20%
2022-02-21 0 4.980 4.970 4.980 4.780 4.980 2,977,396 14,594,290 4.9017 3.828 3.820 3.828 3.674 3.828 3,873,882 3.7674 0.61%
2022-02-18 0 4.950 4.940 4.950 4.900 5.050 4,845,800 24,153,382 4.9844 3.804 3.797 3.804 3.766 3.881 6,304,857 3.8309 0.41%
2022-02-17 0 4.930 4.910 4.930 4.860 4.990 2,698,396 13,286,666 4.9239 3.789 3.774 3.789 3.735 3.835 3,510,876 3.7844 -1.20%
2022-02-16 0 4.990 4.940 4.990 4.820 5.000 6,822,532 33,715,686 4.9418 3.835 3.797 3.835 3.705 3.843 8,876,778 3.7982 3.53%
2022-02-15 0 4.820 4.800 4.820 4.760 4.850 1,897,000 9,108,660 4.8016 3.705 3.689 3.705 3.658 3.728 2,468,182 3.6904 -0.62%
2022-02-14 0 4.850 4.840 4.850 4.820 4.960 4,815,000 23,503,850 4.8814 3.728 3.720 3.728 3.705 3.812 6,264,784 3.7517 -2.02%
2022-02-11 0 4.950 4.940 4.950 4.860 5.000 8,510,500 41,990,835 4.9340 3.804 3.797 3.804 3.735 3.843 11,072,989 3.7922 -0.80%
2022-02-10 0 4.990 4.970 4.990 4.830 5.000 9,539,500 47,000,510 4.9269 3.835 3.820 3.835 3.712 3.843 12,411,818 3.7868 2.67%
2022-02-09 0 4.860 4.860 4.870 4.820 4.920 5,194,440 25,340,422 4.8784 3.735 3.735 3.743 3.705 3.781 6,758,472 3.7494 0.21%
2022-02-08 0 4.850 4.840 4.850 4.710 4.900 17,537,583 84,651,195 4.8268 3.728 3.720 3.728 3.620 3.766 22,818,102 3.7098 2.97%
2022-02-07 0 4.710 4.710 4.720 4.650 4.800 3,244,203 15,277,836 4.7093 3.620 3.620 3.628 3.574 3.689 4,221,024 3.6195 0.00%
2022-02-04 0 4.710 4.710 4.720 4.600 4.740 2,052,609 9,648,331 4.7005 3.620 3.620 3.628 3.535 3.643 2,670,644 3.6127 1.73%
2022-01-31 0 4.630 4.630 4.640 4.580 4.710 2,304,000 10,663,250 4.6281 3.559 3.559 3.566 3.520 3.620 2,997,728 3.5571 0.00%
2022-01-28 0 4.630 4.610 4.630 4.580 4.670 2,171,000 10,031,000 4.6205 3.559 3.543 3.559 3.520 3.589 2,824,682 3.5512 -0.43%
2022-01-27 0 4.650 4.630 4.650 4.590 4.760 3,569,258 16,545,681 4.6356 3.574 3.559 3.574 3.528 3.658 4,643,952 3.5628 -2.72%
2022-01-26 0 4.780 4.750 4.780 4.650 4.820 3,812,242 18,129,214 4.7555 3.674 3.651 3.674 3.574 3.705 4,960,098 3.6550 1.27%
2022-01-25 0 4.720 4.700 4.720 4.640 4.830 7,757,279 36,780,202 4.7414 3.628 3.612 3.628 3.566 3.712 10,092,975 3.6441 -0.84%
2022-01-24 0 4.760 4.730 4.760 4.700 4.820 5,504,929 26,206,833 4.7606 3.658 3.635 3.658 3.612 3.705 7,162,448 3.6589 0.21%
2022-01-21 0 4.750 4.720 4.750 4.560 4.750 12,701,000 59,295,347 4.6686 3.651 3.628 3.651 3.505 3.651 16,525,237 3.5882 1.71%
2022-01-20 0 4.670 4.670 4.680 4.520 4.730 12,676,000 58,957,340 4.6511 3.589 3.589 3.597 3.474 3.635 16,492,710 3.5748 1.52%
2022-01-19 0 4.600 4.570 4.600 4.400 4.600 6,136,511 27,698,314 4.5137 3.535 3.512 3.535 3.382 3.535 7,984,198 3.4691 4.55%
2022-01-18 0 4.400 4.380 4.400 4.250 4.470 5,173,000 22,724,690 4.3929 3.382 3.366 3.382 3.266 3.436 6,730,576 3.3763 1.85%
2022-01-17 0 4.320 4.290 4.320 4.290 4.370 4,476,000 19,364,300 4.3263 3.320 3.297 3.320 3.297 3.359 5,823,712 3.3251 -0.23%
2022-01-14 0 4.330 4.290 4.330 4.230 4.400 6,294,000 27,077,650 4.3021 3.328 3.297 3.328 3.251 3.382 8,189,107 3.3065 2.36%
2022-01-13 0 4.230 4.230 4.240 4.220 4.480 4,918,631 21,287,544 4.3279 3.251 3.251 3.259 3.243 3.443 6,399,618 3.3264 -4.94%
2022-01-12 0 4.450 4.440 4.450 4.300 4.490 5,312,416 23,471,012 4.4181 3.420 3.413 3.420 3.305 3.451 6,911,970 3.3957 2.06%
2022-01-11 0 4.360 4.360 4.390 4.340 4.510 6,199,000 27,459,050 4.4296 3.351 3.351 3.374 3.336 3.466 8,065,502 3.4045 -2.02%
2022-01-10 0 4.450 4.410 4.450 4.390 4.610 13,716,000 61,489,020 4.4830 3.420 3.389 3.420 3.374 3.543 17,845,851 3.4456 1.37%
2022-01-07 0 4.390 4.360 4.390 4.080 4.440 19,193,620 83,085,737 4.3288 3.374 3.351 3.374 3.136 3.413 24,972,768 3.3271 6.30%
2022-01-06 0 4.130 4.120 4.130 4.000 4.150 5,252,412 21,450,811 4.0840 3.174 3.167 3.174 3.074 3.190 6,833,899 3.1389 0.24%
2022-01-05 0 4.120 4.100 4.120 3.960 4.140 6,020,192 24,600,623 4.0864 3.167 3.151 3.167 3.044 3.182 7,832,856 3.1407 0.98%
2022-01-04 0 4.080 4.080 4.090 3.940 4.150 7,378,206 30,183,500 4.0909 3.136 3.136 3.144 3.028 3.190 9,599,764 3.1442 3.55%
2022-01-03 0 3.940 3.930 3.950 3.850 4.060 1,766,406 6,927,817 3.9220 3.028 3.021 3.036 2.959 3.120 2,298,266 3.0144 -0.51%
2021-12-31 0 3.960 3.920 3.960 3.900 3.980 2,142,035 8,434,737 3.9377 3.044 3.013 3.044 2.997 3.059 2,786,996 3.0265 2.06%
2021-12-30 0 3.880 3.880 3.890 3.850 3.930 1,327,000 5,167,555 3.8942 2.982 2.982 2.990 2.959 3.021 1,726,556 2.9930 -0.51%
2021-12-29 0 3.900 3.890 3.900 3.860 3.960 1,375,000 5,366,370 3.9028 2.997 2.990 2.997 2.967 3.044 1,789,009 2.9996 -1.52%
2021-12-28 0 3.960 3.960 3.970 3.800 4.010 4,185,000 16,374,230 3.9126 3.044 3.044 3.051 2.921 3.082 5,445,092 3.0072 2.06%
2021-12-24 0 3.880 3.870 3.880 3.850 3.900 328,000 1,269,510 3.8705 2.982 2.974 2.982 2.959 2.997 426,760 2.9748 -0.51%
2021-12-23 0 3.900 3.900 3.910 3.770 3.920 3,828,000 14,866,130 3.8835 2.997 2.997 3.005 2.898 3.013 4,980,601 2.9848 3.45%
2021-12-22 0 3.770 3.770 3.790 3.750 3.820 2,023,654 7,653,652 3.7821 2.898 2.898 2.913 2.882 2.936 2,632,971 2.9069 -0.26%
2021-12-21 0 3.780 3.770 3.780 3.630 3.840 7,198,654 27,025,461 3.7542 2.905 2.898 2.905 2.790 2.951 9,366,149 2.8854 4.13%
2021-12-20 0 3.630 3.630 3.640 3.630 3.880 2,702,000 10,032,745 3.7131 2.790 2.790 2.798 2.790 2.982 3,515,565 2.8538 -5.71%
2021-12-17 0 3.850 3.850 3.860 3.830 3.930 2,494,000 9,639,890 3.8652 2.959 2.959 2.967 2.944 3.021 3,244,937 2.9707 0.00%
2021-12-16 0 3.850 3.850 3.860 3.750 3.890 2,221,732 8,538,484 3.8432 2.959 2.959 2.967 2.882 2.990 2,890,690 2.9538 1.58%
2021-12-15 0 3.790 3.790 3.800 3.770 3.940 2,467,711 9,441,925 3.8262 2.913 2.913 2.921 2.898 3.028 3,210,732 2.9407 -1.56%
2021-12-14 0 3.850 3.820 3.850 3.760 3.900 4,173,588 15,971,979 3.8269 2.959 2.936 2.959 2.890 2.997 5,430,244 2.9413 -0.77%
2021-12-13 0 3.880 3.880 3.890 3.880 4.010 2,407,400 9,506,675 3.9489 2.982 2.982 2.990 2.982 3.082 3,132,262 3.0351 -1.77%
2021-12-10 0 3.950 3.950 3.970 3.920 4.080 8,317,104 33,217,840 3.9939 3.036 3.036 3.051 3.013 3.136 10,821,362 3.0697 -1.00%
2021-12-09 0 3.990 3.970 4.000 3.810 4.010 5,685,460 22,392,940 3.9386 3.067 3.051 3.074 2.928 3.082 7,397,337 3.0272 3.10%
2021-12-08 0 3.870 3.860 3.870 3.810 3.920 6,781,860 26,253,976 3.8712 2.974 2.967 2.974 2.928 3.013 8,823,860 2.9753 -1.28%
2021-12-07 0 3.920 3.910 3.920 3.700 3.930 19,935,664 76,697,120 3.8472 3.013 3.005 3.013 2.844 3.021 25,938,239 2.9569 7.99%
2021-12-06 0 3.630 3.630 3.640 3.630 3.810 3,416,948 12,732,307 3.7262 2.790 2.790 2.798 2.790 2.928 4,445,782 2.8639 -1.89%
2021-12-03 0 3.700 3.690 3.700 3.600 3.720 5,451,672 20,085,372 3.6843 2.844 2.836 2.844 2.767 2.859 7,093,156 2.8317 0.00%
2021-12-02 0 3.700 3.690 3.700 3.530 3.730 7,665,224 28,179,577 3.6763 2.844 2.836 2.844 2.713 2.867 9,973,202 2.8255 4.23%
2021-12-01 0 3.550 3.540 3.550 3.420 3.640 7,104,717 25,453,671 3.5826 2.728 2.721 2.728 2.629 2.798 9,243,928 2.7536 0.57%
2021-11-30 0 3.530 3.530 3.540 3.470 3.570 4,036,717 14,204,041 3.5187 2.713 2.713 2.721 2.667 2.744 5,252,162 2.7044 -0.56%
2021-11-29 0 3.550 3.530 3.550 3.460 3.600 1,917,500 6,786,010 3.5390 2.728 2.713 2.728 2.659 2.767 2,494,854 2.7200 0.00%
2021-11-26 0 3.550 3.550 3.560 3.530 3.590 2,062,000 7,321,943 3.5509 2.728 2.728 2.736 2.713 2.759 2,682,863 2.7292 -1.11%
2021-11-25 0 3.590 3.590 3.600 3.580 3.650 1,698,000 6,116,431 3.6021 2.759 2.759 2.767 2.752 2.805 2,209,263 2.7685 -0.28%
2021-11-24 0 3.600 3.600 3.610 3.570 3.660 3,526,570 12,714,846 3.6054 2.767 2.767 2.775 2.744 2.813 4,588,411 2.7711 -1.91%
2021-11-23 0 3.670 3.660 3.670 3.550 3.670 1,716,000 6,243,965 3.6387 2.821 2.813 2.821 2.728 2.821 2,232,683 2.7966 1.38%
2021-11-22 0 3.620 3.600 3.620 3.510 3.650 2,536,500 9,111,010 3.5920 2.782 2.767 2.782 2.698 2.805 3,300,233 2.7607 -0.82%
2021-11-19 0 3.650 3.640 3.650 3.460 3.700 6,028,150 21,667,135 3.5943 2.805 2.798 2.805 2.659 2.844 7,843,210 2.7625 4.29%
2021-11-18 0 3.500 3.500 3.510 3.500 3.620 2,786,100 9,804,901 3.5192 2.690 2.690 2.698 2.690 2.782 3,624,987 2.7048 -3.58%
2021-11-17 0 3.630 3.630 3.640 3.620 3.740 5,409,647 19,741,505 3.6493 2.790 2.790 2.798 2.782 2.874 7,038,477 2.8048 -2.16%
2021-11-16 0 3.710 3.710 3.720 3.630 3.780 4,982,030 18,463,749 3.7061 2.851 2.851 2.859 2.790 2.905 6,482,106 2.8484 -0.54%
2021-11-15 0 3.730 3.730 3.740 3.660 3.800 6,395,000 23,869,450 3.7325 2.867 2.867 2.874 2.813 2.921 8,320,517 2.8687 -1.32%
2021-11-12 0 3.780 3.760 3.780 3.700 3.940 5,110,085 19,275,838 3.7721 2.905 2.890 2.905 2.844 3.028 6,648,718 2.8992 -2.58%
2021-11-11 0 3.880 3.870 3.880 3.690 3.890 6,527,000 24,997,205 3.8298 2.982 2.974 2.982 2.836 2.990 8,492,262 2.9435 5.15%
2021-11-10 0 3.690 3.690 3.710 3.440 3.740 5,792,124 20,824,571 3.5953 2.836 2.836 2.851 2.644 2.874 7,536,117 2.7633 5.13%
2021-11-09 0 3.510 3.500 3.510 3.440 3.580 2,280,578 7,977,932 3.4982 2.698 2.690 2.698 2.644 2.752 2,967,254 2.6887 0.57%
2021-11-08 0 3.490 3.480 3.490 3.460 3.630 5,790,328 20,421,316 3.5268 2.682 2.675 2.682 2.659 2.790 7,533,780 2.7106 1.16%
2021-11-05 0 3.450 3.440 3.450 3.400 3.540 11,637,620 40,606,000 3.4892 2.652 2.644 2.652 2.613 2.721 15,141,676 2.6817 -2.82%
2021-11-04 0 3.550 3.550 3.560 3.480 3.690 23,416,160 82,864,211 3.5388 2.728 2.728 2.736 2.675 2.836 30,466,703 2.7198 -1.66%
2021-11-03 0 3.610 3.610 3.620 3.570 3.700 3,893,000 14,185,820 3.6439 2.775 2.775 2.782 2.744 2.844 5,065,172 2.8007 0.28%
2021-11-02 0 3.600 3.590 3.600 3.550 3.710 7,005,000 25,281,960 3.6091 2.767 2.759 2.767 2.728 2.851 9,114,187 2.7739 -2.70%
2021-11-01 0 3.700 3.690 3.700 3.680 3.750 3,947,000 14,605,345 3.7004 2.844 2.836 2.844 2.828 2.882 5,135,431 2.8440 -0.80%
2021-10-29 0 3.730 3.720 3.730 3.700 3.820 4,991,320 18,668,499 3.7402 2.867 2.859 2.867 2.844 2.936 6,494,193 2.8746 -2.10%
2021-10-28 0 3.810 3.800 3.810 3.770 3.950 6,265,410 23,907,954 3.8159 2.928 2.921 2.928 2.898 3.036 8,151,908 2.9328 -3.54%
2021-10-27 0 3.950 3.940 3.950 3.860 4.010 5,899,480 23,260,334 3.9428 3.036 3.028 3.036 2.967 3.082 7,675,798 3.0303 0.00%
2021-10-26 0 3.950 3.940 3.950 3.910 4.220 7,580,130 30,215,572 3.9862 3.036 3.028 3.036 3.005 3.243 9,862,487 3.0637 -4.36%
2021-10-25 0 4.130 4.130 4.150 4.130 4.350 8,981,835 37,822,037 4.2109 3.174 3.174 3.190 3.174 3.343 11,686,242 3.2365 -6.56%
2021-10-22 0 4.420 4.410 4.420 4.280 4.420 10,586,000 46,388,515 4.3821 3.397 3.389 3.397 3.290 3.397 13,773,416 3.3680 4.74%
2021-10-21 0 4.220 4.220 4.230 4.020 4.280 22,683,901 95,457,597 4.2082 3.243 3.243 3.251 3.090 3.290 29,513,963 3.2343 4.98%
2021-10-20 0 4.020 4.010 4.020 3.980 4.100 4,335,000 17,359,208 4.0044 3.090 3.082 3.090 3.059 3.151 5,640,257 3.0777 -0.50%
2021-10-19 0 4.040 4.030 4.040 3.970 4.120 5,226,270 21,060,489 4.0297 3.105 3.097 3.105 3.051 3.167 6,799,886 3.0972 0.00%
2021-10-18 0 4.040 4.030 4.040 3.980 4.150 9,487,000 38,254,790 4.0323 3.105 3.097 3.105 3.059 3.190 12,343,510 3.0992 -0.74%
2021-10-15 0 4.070 4.060 4.070 4.010 4.400 11,841,456 48,609,782 4.1051 3.128 3.120 3.128 3.082 3.382 15,406,887 3.1551 -6.00%
2021-10-12 0 4.330 4.330 4.340 4.320 4.450 9,619,000 42,078,810 4.3746 3.328 3.328 3.336 3.320 3.420 12,515,255 3.3622 -0.69%
2021-10-11 0 4.360 4.360 4.370 4.360 4.610 4,758,935 21,201,311 4.4551 3.351 3.351 3.359 3.351 3.543 6,191,838 3.4241 -4.18%
2021-10-08 0 4.550 4.520 4.550 4.500 4.800 5,597,800 25,688,598 4.5891 3.497 3.474 3.497 3.459 3.689 7,283,283 3.5271 -7.52%
2021-10-07 0 4.920 4.890 4.920 4.730 4.930 8,181,750 39,894,542 4.8760 3.781 3.758 3.781 3.635 3.789 10,645,253 3.7476 4.68%
2021-10-06 0 4.700 4.700 4.710 4.700 4.820 4,330,000 20,597,890 4.7570 3.612 3.612 3.620 3.612 3.705 5,633,751 3.6562 0.21%
2021-10-05 0 4.690 4.670 4.690 4.570 4.790 2,099,000 9,851,050 4.6932 3.605 3.589 3.605 3.512 3.682 2,731,003 3.6071 -2.70%
2021-10-04 0 4.820 4.800 4.820 4.680 4.930 2,191,000 10,478,960 4.7827 3.705 3.689 3.705 3.597 3.789 2,850,704 3.6759 1.05%
2021-09-30 0 4.770 4.750 4.770 4.510 4.770 5,266,728 24,636,923 4.6778 3.666 3.651 3.666 3.466 3.666 6,852,526 3.5953 4.15%
2021-09-29 0 4.580 4.570 4.580 4.480 4.630 2,939,294 13,376,513 4.5509 3.520 3.512 3.520 3.443 3.559 3,824,308 3.4978 1.10%
2021-09-28 0 4.530 4.530 4.540 4.270 4.630 8,482,692 38,318,195 4.5172 3.482 3.482 3.489 3.282 3.559 11,036,808 3.4719 5.84%
2021-09-27 0 4.280 4.260 4.280 4.200 4.390 4,753,000 20,368,300 4.2854 3.290 3.274 3.290 3.228 3.374 6,184,116 3.2936 -2.06%
2021-09-24 0 4.370 4.360 4.370 4.310 4.530 5,907,000 26,345,500 4.4600 3.359 3.351 3.359 3.313 3.482 7,685,582 3.4279 -3.32%
2021-09-23 0 4.520 4.490 4.520 4.470 4.680 6,171,846 28,047,828 4.5445 3.474 3.451 3.474 3.436 3.597 8,030,172 3.4928 1.57%
2021-09-21 0 4.450 4.450 4.460 4.200 4.450 5,140,619 22,219,601 4.3224 3.420 3.420 3.428 3.228 3.420 6,688,446 3.3221 2.77%
2021-09-20 0 4.330 4.300 4.330 4.220 4.450 3,901,000 16,772,940 4.2997 3.328 3.305 3.328 3.243 3.420 5,075,581 3.3046 -3.13%
2021-09-17 0 4.550 4.550 4.560 4.440 4.630 3,640,000 16,519,063 4.5382 3.436 3.436 3.443 3.353 3.496 4,820,755 3.4267 -0.22%
2021-09-16 0 4.560 4.550 4.560 4.460 4.780 4,312,000 19,585,036 4.5420 3.443 3.436 3.443 3.368 3.609 5,710,740 3.4295 -3.59%
2021-09-15 0 4.730 4.720 4.730 4.720 4.900 4,055,907 19,578,468 4.8271 3.571 3.564 3.571 3.564 3.700 5,371,575 3.6448 -3.47%
2021-09-14 0 4.900 4.880 4.900 4.850 5.160 3,746,314 18,635,052 4.9742 3.700 3.685 3.700 3.662 3.896 4,961,555 3.7559 -3.35%
2021-09-13 0 5.070 5.070 5.080 5.040 5.130 2,513,750 12,770,300 5.0802 3.828 3.828 3.836 3.806 3.874 3,329,168 3.8359 0.40%
2021-09-10 0 5.050 5.020 5.050 4.940 5.100 2,997,230 15,082,656 5.0322 3.813 3.790 3.813 3.730 3.851 3,969,481 3.7997 1.20%
2021-09-09 0 4.990 4.970 4.990 4.930 5.100 3,655,000 18,171,380 4.9716 3.768 3.753 3.768 3.722 3.851 4,840,621 3.7539 -1.77%
2021-09-08 0 5.080 5.070 5.090 5.060 5.160 2,133,155 10,901,485 5.1105 3.836 3.828 3.843 3.821 3.896 2,825,115 3.8588 -0.97%
2021-09-07 0 5.130 5.130 5.140 5.070 5.280 6,347,000 32,735,940 5.1577 3.874 3.874 3.881 3.828 3.987 8,405,860 3.8944 -2.10%
2021-09-06 0 5.240 5.230 5.240 5.160 5.300 7,590,000 39,794,420 5.2430 3.957 3.949 3.957 3.896 4.002 10,052,068 3.9588 0.96%
2021-09-03 0 5.190 5.170 5.190 5.150 5.200 2,931,250 15,199,672 5.1854 3.919 3.904 3.919 3.889 3.926 3,882,098 3.9153 0.19%
2021-09-02 0 5.180 5.170 5.180 5.120 5.190 3,257,462 16,834,553 5.1680 3.911 3.904 3.911 3.866 3.919 4,314,128 3.9022 0.39%
2021-09-01 0 5.160 5.160 5.170 5.130 5.220 4,481,462 23,235,901 5.1849 3.896 3.896 3.904 3.874 3.941 5,935,173 3.9149 -0.39%
2021-08-31 0 5.180 5.150 5.180 5.040 5.210 4,487,155 23,034,954 5.1335 3.911 3.889 3.911 3.806 3.934 5,942,713 3.8762 -0.19%
2021-08-30 0 5.190 5.180 5.190 5.160 5.330 4,229,155 22,040,382 5.2115 3.919 3.911 3.919 3.896 4.025 5,601,022 3.9351 -0.19%
2021-08-27 0 5.200 5.170 5.200 5.110 5.200 10,413,000 53,687,180 5.1558 3.926 3.904 3.926 3.858 3.926 13,790,802 3.8930 0.39%
2021-08-26 0 5.180 5.160 5.180 5.120 5.340 2,673,816 13,967,413 5.2238 3.911 3.896 3.911 3.866 4.032 3,541,157 3.9443 -1.71%
2021-08-25 0 5.270 5.250 5.270 5.150 5.270 12,555,934 65,392,324 5.2081 3.979 3.964 3.979 3.889 3.979 16,628,868 3.9325 1.74%
2021-08-24 0 5.180 5.170 5.180 5.130 5.210 4,102,000 21,216,304 5.1722 3.911 3.904 3.911 3.874 3.934 5,432,620 3.9054 0.78%
2021-08-23 0 5.140 5.130 5.150 5.050 5.280 7,999,000 41,373,150 5.1723 3.881 3.874 3.889 3.813 3.987 10,593,741 3.9054 2.39%
2021-08-20 0 5.020 5.000 5.020 4.660 5.040 5,941,868 29,158,258 4.9073 3.790 3.775 3.790 3.519 3.806 7,869,310 3.7053 2.24%
2021-08-19 0 4.910 4.880 4.910 4.830 5.040 1,958,000 9,587,780 4.8967 3.707 3.685 3.707 3.647 3.806 2,593,142 3.6974 -2.39%
2021-08-18 0 5.030 5.020 5.030 4.950 5.100 1,202,000 6,023,910 5.0116 3.798 3.790 3.798 3.738 3.851 1,591,909 3.7841 1.21%
2021-08-17 0 4.970 4.960 4.970 4.900 5.080 3,726,000 18,521,460 4.9709 3.753 3.745 3.753 3.700 3.836 4,934,652 3.7533 -1.97%
2021-08-16 0 5.070 5.060 5.070 5.040 5.130 1,641,302 8,337,314 5.0797 3.828 3.821 3.828 3.806 3.874 2,173,713 3.8355 -0.20%
2021-08-13 0 5.080 5.080 5.090 5.030 5.200 2,526,319 12,971,727 5.1346 3.836 3.836 3.843 3.798 3.926 3,345,814 3.8770 -0.20%
2021-08-12 0 5.090 5.030 5.090 5.030 5.180 2,260,000 11,539,320 5.1059 3.843 3.798 3.843 3.798 3.911 2,993,106 3.8553 -0.20%
2021-08-11 0 5.100 5.080 5.100 4.940 5.220 24,059,234 123,070,768 5.1153 3.851 3.836 3.851 3.730 3.941 31,863,645 3.8624 4.08%
2021-08-10 0 4.900 4.890 4.900 4.810 4.910 878,000 4,281,640 4.8766 3.700 3.692 3.700 3.632 3.707 1,162,808 3.6822 0.20%
2021-08-09 0 4.890 4.880 4.890 4.750 4.910 5,186,952 25,256,906 4.8693 3.692 3.685 3.692 3.587 3.707 6,869,512 3.6767 2.52%
2021-08-06 0 4.770 4.760 4.770 4.720 4.820 593,204 2,830,342 4.7713 3.602 3.594 3.602 3.564 3.639 785,629 3.6026 -1.04%
2021-08-05 0 4.820 4.800 4.820 4.740 4.850 3,073,836 14,782,729 4.8092 3.639 3.624 3.639 3.579 3.662 4,070,937 3.6313 0.63%
2021-08-04 0 4.790 4.760 4.790 4.680 4.860 2,959,569 14,176,438 4.7900 3.617 3.594 3.617 3.534 3.670 3,919,603 3.6168 1.27%
2021-08-03 0 4.730 4.690 4.730 4.590 4.790 1,622,000 7,548,360 4.6537 3.571 3.541 3.571 3.466 3.617 2,148,150 3.5139 0.00%
2021-08-02 0 4.730 4.720 4.730 4.460 4.750 5,138,000 23,708,257 4.6143 3.571 3.564 3.571 3.368 3.587 6,804,681 3.4841 5.82%
2021-07-30 0 4.470 4.470 4.480 4.360 4.500 6,360,253 28,388,983 4.4635 3.375 3.375 3.383 3.292 3.398 8,423,412 3.3702 0.45%
2021-07-29 0 4.450 4.450 4.460 4.410 4.620 3,796,199 16,983,689 4.4739 3.360 3.360 3.368 3.330 3.488 5,027,622 3.3781 0.23%
2021-07-28 0 4.440 4.420 4.440 4.400 4.580 3,414,199 15,163,835 4.4414 3.353 3.337 3.353 3.322 3.458 4,521,708 3.3536 -0.45%
2021-07-27 0 4.460 4.420 4.460 4.340 4.770 6,651,500 30,146,055 4.5322 3.368 3.337 3.368 3.277 3.602 8,809,135 3.4221 -5.51%
2021-07-26 0 4.720 4.720 4.740 4.700 4.890 3,914,250 18,619,298 4.7568 3.564 3.564 3.579 3.549 3.692 5,183,967 3.5917 -3.48%
2021-07-23 0 4.890 4.880 4.890 4.810 4.950 4,863,000 23,566,380 4.8461 3.692 3.685 3.692 3.632 3.738 6,440,475 3.6591 0.20%
2021-07-22 0 4.880 4.870 4.900 4.810 4.970 2,285,510 11,240,639 4.9182 3.685 3.677 3.700 3.632 3.753 3,026,891 3.7136 1.46%
2021-07-21 0 4.810 4.800 4.810 4.770 5.020 2,432,670 11,751,414 4.8307 3.632 3.624 3.632 3.602 3.790 3,221,787 3.6475 -0.82%
2021-07-20 0 4.850 4.850 4.860 4.800 4.960 2,775,190 13,450,433 4.8467 3.662 3.662 3.670 3.624 3.745 3,675,415 3.6596 -2.22%
2021-07-19 0 4.960 4.960 4.980 4.940 5.150 2,792,327 13,934,019 4.9901 3.745 3.745 3.760 3.730 3.889 3,698,111 3.7679 -1.78%
2021-07-16 0 5.050 5.030 5.050 4.940 5.070 5,872,127 29,448,909 5.0150 3.813 3.798 3.813 3.730 3.828 7,776,946 3.7867 1.41%
2021-07-15 0 4.980 4.970 4.980 4.740 4.990 10,726,128 52,497,163 4.8943 3.760 3.753 3.760 3.579 3.768 14,205,504 3.6956 4.84%
2021-07-14 0 4.750 4.740 4.750 4.720 4.750 3,115,128 14,760,218 4.7382 3.587 3.579 3.587 3.564 3.587 4,125,623 3.5777 0.00%
2021-07-13 0 4.750 4.740 4.750 4.720 4.850 2,333,351 11,126,817 4.7686 3.587 3.579 3.587 3.564 3.662 3,090,251 3.6006 -1.45%
2021-07-12 0 4.820 4.810 4.820 4.680 4.820 9,468,379 45,198,371 4.7736 3.639 3.632 3.639 3.534 3.639 12,539,762 3.6044 3.43%
2021-07-09 0 4.660 4.620 4.660 4.570 4.700 4,498,778 20,769,778 4.6168 3.519 3.488 3.519 3.451 3.549 5,958,106 3.4860 0.65%
2021-07-08 0 4.630 4.600 4.630 4.510 4.730 10,062,379 46,846,565 4.6556 3.496 3.473 3.496 3.405 3.571 13,326,446 3.5153 2.66%
2021-07-07 0 4.510 4.510 4.520 4.490 4.580 1,711,240 7,758,232 4.5337 3.405 3.405 3.413 3.390 3.458 2,266,337 3.4232 -1.53%
2021-07-06 0 4.580 4.560 4.580 4.500 4.580 1,383,000 6,290,265 4.5483 3.458 3.443 3.458 3.398 3.458 1,831,622 3.4343 0.00%
2021-07-05 0 4.580 4.570 4.580 4.510 4.580 4,372,137 19,960,167 4.5653 3.458 3.451 3.458 3.405 3.458 5,790,385 3.4471 1.55%
2021-07-02 0 4.510 4.470 4.510 4.460 4.590 2,465,372 11,132,167 4.5154 3.405 3.375 3.405 3.368 3.466 3,265,097 3.4094 -0.22%
2021-06-30 0 4.520 4.490 4.530 4.440 4.570 3,646,250 16,345,345 4.4828 3.413 3.390 3.420 3.353 3.451 4,829,032 3.3848 -0.44%
2021-06-29 0 4.540 4.500 4.540 4.490 4.560 1,610,375 7,268,721 4.5137 3.428 3.398 3.428 3.390 3.443 2,132,754 3.4081 0.89%
2021-06-28 0 4.500 4.480 4.500 4.480 4.540 1,168,125 5,256,801 4.5002 3.398 3.383 3.398 3.383 3.428 1,547,045 3.3980 -0.22%
2021-06-25 0 4.510 4.510 4.530 4.510 4.560 1,542,000 6,978,535 4.5256 3.405 3.405 3.420 3.405 3.443 2,042,199 3.4172 -1.31%
2021-06-24 0 4.570 4.560 4.570 4.450 4.600 2,102,607 9,591,157 4.5616 3.451 3.443 3.451 3.360 3.473 2,784,657 3.4443 1.56%
2021-06-23 0 4.500 4.490 4.500 4.450 4.590 6,020,693 27,044,209 4.4919 3.398 3.390 3.398 3.360 3.466 7,973,705 3.3917 -0.99%
2021-06-22 0 4.820 4.810 4.820 4.810 4.900 2,761,349 13,390,019 4.8491 3.432 3.425 3.432 3.425 3.489 3,878,360 3.4525 -1.23%
2021-06-21 0 4.880 4.870 4.880 4.830 4.910 2,584,309 12,613,264 4.8807 3.475 3.467 3.475 3.439 3.496 3,629,704 3.4750 -0.20%
2021-06-18 0 4.890 4.870 4.890 4.800 4.990 5,306,384 25,761,341 4.8548 3.482 3.467 3.482 3.418 3.553 7,452,903 3.4566 -2.00%
2021-06-17 0 4.990 4.970 4.990 4.970 5.050 2,321,344 11,617,293 5.0046 3.553 3.539 3.553 3.539 3.596 3,260,366 3.5632 -0.40%
2021-06-16 0 5.010 5.000 5.010 5.010 5.040 3,145,000 15,774,800 5.0158 3.567 3.560 3.567 3.567 3.588 4,417,204 3.5712 -0.20%
2021-06-15 0 5.020 5.010 5.030 4.990 5.050 5,033,345 25,258,886 5.0183 3.574 3.567 3.581 3.553 3.596 7,069,416 3.5730 -0.20%
2021-06-11 0 5.030 5.030 5.040 5.010 5.050 2,307,389 11,611,040 5.0321 3.581 3.581 3.588 3.567 3.596 3,240,766 3.5828 -0.20%
2021-06-10 0 5.040 5.020 5.040 4.980 5.070 1,494,714 7,501,923 5.0190 3.588 3.574 3.588 3.546 3.610 2,099,350 3.5734 1.20%
2021-06-09 0 4.980 4.980 4.990 4.980 5.070 1,341,688 6,755,410 5.0350 3.546 3.546 3.553 3.546 3.610 1,884,423 3.5849 -0.20%
2021-06-08 0 4.990 4.990 5.000 4.930 5.030 4,161,106 20,772,438 4.9920 3.553 3.553 3.560 3.510 3.581 5,844,342 3.5543 1.01%
2021-06-07 0 4.940 4.910 4.940 4.870 4.950 1,189,344 5,825,662 4.8982 3.517 3.496 3.517 3.467 3.524 1,670,453 3.4875 1.23%
2021-06-04 0 4.880 4.880 4.900 4.830 4.950 3,249,343 15,814,667 4.8670 3.475 3.475 3.489 3.439 3.524 4,563,755 3.4653 -1.41%
2021-06-03 0 4.950 4.930 4.950 4.930 5.010 1,411,468 7,019,300 4.9730 3.524 3.510 3.524 3.510 3.567 1,982,430 3.5408 -0.20%
2021-06-02 0 4.960 4.950 4.960 4.860 5.030 2,539,345 12,605,147 4.9639 3.531 3.524 3.531 3.460 3.581 3,566,552 3.5343 0.20%
2021-06-01 0 4.950 4.910 4.950 4.860 4.960 589,000 2,878,900 4.8878 3.524 3.496 3.524 3.460 3.531 827,260 3.4800 0.61%
2021-05-31 0 4.920 4.900 4.920 4.880 4.990 1,686,693 8,276,159 4.9067 3.503 3.489 3.503 3.475 3.553 2,368,988 3.4935 0.00%
2021-05-28 0 4.920 4.920 4.930 4.900 5.080 2,486,000 12,319,700 4.9556 3.503 3.503 3.510 3.489 3.617 3,491,628 3.5284 -2.77%
2021-05-27 0 5.060 5.020 5.060 4.940 5.090 2,889,500 14,599,109 5.0525 3.603 3.574 3.603 3.517 3.624 4,058,350 3.5973 1.40%
2021-05-26 0 4.990 4.990 5.000 4.860 5.000 1,075,000 5,334,140 4.9620 3.553 3.553 3.560 3.460 3.560 1,509,855 3.5329 2.67%
2021-05-25 0 4.860 4.860 4.870 4.830 4.940 3,090,688 15,120,521 4.8923 3.460 3.460 3.467 3.439 3.517 4,340,922 3.4833 -0.82%
2021-05-24 0 4.900 4.900 4.940 4.890 4.990 1,847,688 9,098,805 4.9244 3.489 3.489 3.517 3.482 3.553 2,595,108 3.5061 0.20%
2021-05-21 0 4.890 4.890 4.910 4.860 4.920 1,090,692 5,333,336 4.8899 3.482 3.482 3.496 3.460 3.503 1,531,895 3.4815 0.20%
2021-05-20 0 4.880 4.870 4.880 4.850 4.920 9,117,092 44,447,832 4.8752 3.475 3.467 3.475 3.453 3.503 12,805,105 3.4711 -1.81%
2021-05-18 0 4.970 4.960 4.970 4.840 4.990 6,093,192 30,247,487 4.9641 3.539 3.531 3.539 3.446 3.553 8,557,988 3.5344 2.90%
2021-05-17 0 4.830 4.830 4.850 4.780 4.890 1,760,692 8,514,846 4.8361 3.439 3.439 3.453 3.403 3.482 2,472,921 3.4432 0.84%
2021-05-14 0 4.790 4.780 4.790 4.700 4.790 2,885,345 13,698,201 4.7475 3.410 3.403 3.410 3.346 3.410 4,052,514 3.3802 1.27%
2021-05-13 0 4.730 4.720 4.730 4.720 4.830 2,702,345 12,849,705 4.7550 3.368 3.361 3.368 3.361 3.439 3,795,488 3.3855 -2.07%
2021-05-12 0 4.830 4.830 4.840 4.790 4.900 3,028,000 14,606,170 4.8237 3.439 3.439 3.446 3.410 3.489 4,252,876 3.4344 -2.42%
2021-05-11 0 4.950 4.940 4.950 4.850 4.950 3,988,000 19,521,320 4.8950 3.524 3.517 3.524 3.453 3.524 5,601,211 3.4852 0.41%
2021-05-10 0 4.930 4.920 4.930 4.890 4.980 3,656,346 18,006,393 4.9247 3.510 3.503 3.510 3.482 3.546 5,135,398 3.5063 -1.00%
2021-05-07 0 4.980 4.970 4.980 4.950 5.070 1,946,690 9,748,142 5.0075 3.546 3.539 3.546 3.524 3.610 2,734,158 3.5653 -0.60%
2021-05-06 0 5.010 5.000 5.010 4.970 5.100 2,613,032 13,136,503 5.0273 3.567 3.560 3.567 3.539 3.631 3,670,046 3.5794 0.60%
2021-05-05 0 4.980 4.980 4.990 4.930 5.020 1,280,688 6,396,296 4.9944 3.546 3.546 3.553 3.510 3.574 1,798,747 3.5560 0.20%
2021-05-04 0 4.970 4.940 4.970 4.880 4.980 1,306,875 6,438,097 4.9263 3.539 3.517 3.539 3.475 3.546 1,835,527 3.5075 1.84%
2021-05-03 0 4.880 4.860 4.880 4.830 4.940 1,935,000 9,402,545 4.8592 3.475 3.460 3.475 3.439 3.517 2,717,739 3.4597 -1.61%
2021-04-30 0 4.960 4.950 4.960 4.900 4.990 1,262,000 6,224,442 4.9322 3.531 3.524 3.531 3.489 3.553 1,772,500 3.5117 0.20%
2021-04-29 0 4.950 4.950 4.960 4.880 4.980 1,925,000 9,503,890 4.9371 3.524 3.524 3.531 3.475 3.546 2,703,694 3.5151 0.00%
2021-04-28 0 4.950 4.940 4.950 4.870 4.990 2,642,000 12,972,140 4.9100 3.524 3.517 3.524 3.467 3.553 3,710,732 3.4958 0.61%
2021-04-27 0 4.920 4.920 4.930 4.900 5.010 2,868,093 14,154,806 4.9353 3.503 3.503 3.510 3.489 3.567 4,028,284 3.5139 -0.81%
2021-04-26 0 4.960 4.950 4.960 4.920 5.100 6,225,342 31,032,908 4.9849 3.531 3.524 3.531 3.503 3.631 8,743,595 3.5492 -4.06%
2021-04-23 0 5.170 5.140 5.170 5.100 5.170 2,991,526 15,361,326 5.1349 3.681 3.660 3.681 3.631 3.681 4,201,647 3.6560 -0.58%
2021-04-22 0 5.200 5.180 5.200 5.170 5.280 2,568,684 13,399,260 5.2164 3.702 3.688 3.702 3.681 3.759 3,607,759 3.7140 -0.95%
2021-04-21 0 5.250 5.240 5.260 5.110 5.340 5,592,497 29,432,976 5.2629 3.738 3.731 3.745 3.638 3.802 7,854,754 3.7472 0.96%
2021-04-20 0 5.200 5.180 5.200 4.990 5.230 5,698,340 29,379,988 5.1559 3.702 3.688 3.702 3.553 3.724 8,003,412 3.6709 2.97%
2021-04-19 0 5.050 5.050 5.060 4.980 5.080 2,899,000 14,589,300 5.0325 3.596 3.596 3.603 3.546 3.617 4,071,693 3.5831 0.60%
2021-04-16 0 5.020 5.020 5.030 4.920 5.040 2,527,000 12,647,720 5.0050 3.574 3.574 3.581 3.503 3.588 3,549,213 3.5635 1.21%
2021-04-15 0 4.960 4.960 4.970 4.930 5.080 4,365,000 21,716,480 4.9751 3.531 3.531 3.539 3.510 3.617 6,130,714 3.5422 -1.78%
2021-04-14 0 5.050 5.050 5.060 4.940 5.090 3,187,500 16,108,010 5.0535 3.596 3.596 3.603 3.517 3.624 4,476,896 3.5980 1.00%
2021-04-13 0 5.000 4.950 5.000 4.920 5.060 10,317,684 51,257,930 4.9680 3.560 3.524 3.560 3.503 3.603 14,491,356 3.5371 -0.60%
2021-04-12 0 5.030 5.000 5.030 4.930 5.100 5,023,553 25,266,938 5.0297 3.581 3.560 3.581 3.510 3.631 7,055,662 3.5811 0.80%
2021-04-09 0 4.990 4.990 5.000 4.950 5.060 3,591,064 17,939,124 4.9955 3.553 3.553 3.560 3.524 3.603 5,043,708 3.5567 -0.60%
2021-04-08 0 5.020 5.010 5.020 4.930 5.130 3,143,684 15,687,307 4.9901 3.574 3.567 3.574 3.510 3.653 4,415,356 3.5529 -1.18%
2021-04-07 0 5.080 5.060 5.080 4.880 5.100 7,411,500 37,033,827 4.9968 3.617 3.603 3.617 3.475 3.631 10,409,573 3.5577 0.99%
2021-04-01 0 5.030 5.010 5.030 4.960 5.180 3,496,684 17,613,544 5.0372 3.581 3.567 3.581 3.531 3.688 4,911,150 3.5864 -0.98%
2021-03-31 0 5.080 5.060 5.080 5.000 5.110 6,977,684 35,213,181 5.0465 3.617 3.603 3.617 3.560 3.638 9,800,271 3.5931 -0.20%
2021-03-30 0 5.090 5.070 5.090 4.990 5.140 9,556,219 48,381,737 5.0629 3.624 3.610 3.624 3.553 3.660 13,421,866 3.6047 0.99%
2021-03-29 0 5.040 5.020 5.040 4.910 5.130 5,784,680 29,167,989 5.0423 3.588 3.574 3.588 3.496 3.653 8,124,678 3.5900 3.07%
2021-03-26 0 4.890 4.880 4.890 4.840 4.930 6,194,000 30,248,090 4.8835 3.482 3.475 3.482 3.446 3.510 8,699,574 3.4770 1.66%
2021-03-25 0 4.810 4.800 4.810 4.770 4.950 7,452,000 36,154,110 4.8516 3.425 3.418 3.425 3.396 3.524 10,466,456 3.4543 -2.83%
2021-03-24 0 4.950 4.940 4.950 4.920 5.140 15,227,000 76,781,960 5.0425 3.524 3.517 3.524 3.503 3.660 21,386,571 3.5902 -3.88%
2021-03-23 0 5.150 5.130 5.150 5.080 5.390 13,427,628 69,919,394 5.2071 3.667 3.653 3.667 3.617 3.838 18,859,323 3.7074 0.39%
2021-03-22 0 5.130 5.100 5.130 4.830 5.160 16,159,032 81,368,317 5.0355 3.653 3.631 3.653 3.439 3.674 22,695,625 3.5852 4.69%
2021-03-19 0 4.900 4.880 4.900 4.810 4.910 4,560,364 22,217,673 4.8719 3.489 3.475 3.489 3.425 3.496 6,405,106 3.4687 0.00%
2021-03-18 0 4.900 4.900 4.910 4.790 4.910 3,438,200 16,742,773 4.8696 3.489 3.489 3.496 3.410 3.496 4,829,008 3.4671 0.82%
2021-03-17 0 4.860 4.860 4.870 4.690 4.880 5,524,680 26,587,121 4.8124 3.460 3.460 3.467 3.339 3.475 7,759,504 3.4264 2.10%
2021-03-16 0 4.760 4.740 4.760 4.690 4.790 5,478,395 26,051,837 4.7554 3.389 3.375 3.389 3.339 3.410 7,694,496 3.3858 1.28%
2021-03-15 0 4.700 4.690 4.700 4.560 4.760 5,467,350 25,618,773 4.6858 3.346 3.339 3.346 3.247 3.389 7,678,983 3.3362 2.17%
2021-03-12 0 4.600 4.590 4.600 4.460 4.720 13,095,020 60,036,542 4.5847 3.275 3.268 3.275 3.175 3.361 18,392,170 3.2642 2.68%
2021-03-11 0 4.480 4.460 4.480 4.300 4.490 4,367,000 19,265,282 4.4116 3.190 3.175 3.190 3.062 3.197 6,133,523 3.1410 3.23%
2021-03-10 0 4.340 4.330 4.340 4.240 4.360 2,494,678 10,772,148 4.3181 3.090 3.083 3.090 3.019 3.104 3,503,816 3.0744 0.70%
2021-03-09 0 4.310 4.300 4.310 4.280 4.390 3,143,596 13,583,843 4.3211 3.069 3.062 3.069 3.047 3.126 4,415,232 3.0766 -1.15%
2021-03-08 0 4.360 4.350 4.360 4.260 4.420 4,507,303 19,544,517 4.3362 3.104 3.097 3.104 3.033 3.147 6,330,581 3.0873 0.46%
2021-03-05 0 4.340 4.320 4.340 4.280 4.400 5,443,500 23,525,915 4.3218 3.090 3.076 3.090 3.047 3.133 7,645,485 3.0771 -1.36%
2021-03-04 0 4.400 4.400 4.410 4.330 4.530 3,488,592 15,361,361 4.4033 3.133 3.133 3.140 3.083 3.225 4,899,785 3.1351 -1.57%
2021-03-03 0 4.470 4.460 4.470 4.260 4.490 6,275,210 27,557,872 4.3915 3.183 3.175 3.183 3.033 3.197 8,813,635 3.1267 5.42%
2021-03-02 0 4.240 4.230 4.240 4.180 4.340 3,685,690 15,611,698 4.2358 3.019 3.012 3.019 2.976 3.090 5,176,612 3.0158 0.24%
2021-03-01 0 4.230 4.220 4.230 4.170 4.350 4,480,174 18,878,417 4.2138 3.012 3.005 3.012 2.969 3.097 6,292,478 3.0002 -0.70%
2021-02-26 0 4.260 4.240 4.260 4.170 4.500 12,565,000 54,018,410 4.2991 3.033 3.019 3.033 2.969 3.204 17,647,748 3.0609 -2.96%
2021-02-25 0 4.390 4.380 4.390 4.160 4.530 16,199,000 71,454,120 4.4110 3.126 3.119 3.126 2.962 3.225 22,751,761 3.1406 6.55%
2021-02-24 0 4.120 4.120 4.130 4.110 4.340 5,465,112 22,925,310 4.1948 2.933 2.933 2.941 2.926 3.090 7,675,839 2.9867 -3.96%
2021-02-23 0 4.290 4.290 4.300 4.220 4.360 7,328,678 31,611,908 4.3135 3.054 3.054 3.062 3.005 3.104 10,293,248 3.0711 1.66%
2021-02-22 0 4.220 4.220 4.230 4.100 4.290 28,749,420 120,931,741 4.2064 3.005 3.005 3.012 2.919 3.054 40,379,031 2.9949 2.93%
2021-02-19 0 4.100 4.100 4.110 4.030 4.110 8,228,721 33,523,279 4.0739 2.919 2.919 2.926 2.869 2.926 11,557,373 2.9006 0.49%
2021-02-18 0 4.080 4.080 4.090 4.080 4.220 10,518,770 43,622,001 4.1471 2.905 2.905 2.912 2.905 3.005 14,773,785 2.9527 -3.09%
2021-02-17 0 4.210 4.180 4.210 4.080 4.220 6,337,356 26,312,247 4.1519 2.997 2.976 2.997 2.905 3.005 8,900,920 2.9561 0.00%
2021-02-16 0 4.210 4.200 4.210 4.050 4.220 5,910,000 24,576,178 4.1584 2.997 2.990 2.997 2.884 3.005 8,300,692 2.9607 4.47%
2021-02-11 0 4.030 4.030 4.040 4.010 4.080 657,678 2,647,785 4.0260 2.869 2.869 2.876 2.855 2.905 923,720 2.8664 -0.49%
2021-02-10 0 4.050 4.040 4.050 3.980 4.110 4,385,678 17,637,273 4.0216 2.884 2.876 2.884 2.834 2.926 6,159,757 2.8633 0.25%
2021-02-09 0 4.040 4.040 4.050 4.010 4.100 2,764,199 11,207,141 4.0544 2.876 2.876 2.884 2.855 2.919 3,882,363 2.8867 -0.98%
2021-02-08 0 4.080 4.080 4.100 4.060 4.200 8,197,219 33,933,050 4.1396 2.905 2.905 2.919 2.891 2.990 11,513,128 2.9473 0.99%
2021-02-05 0 4.040 4.040 4.050 4.010 4.110 3,130,000 12,697,270 4.0566 2.876 2.876 2.884 2.855 2.926 4,396,136 2.8883 1.00%
2021-02-04 0 4.000 4.000 4.010 3.950 4.040 4,679,000 18,719,095 4.0007 2.848 2.848 2.855 2.812 2.876 6,571,732 2.8484 0.00%
2021-02-03 0 4.000 4.000 4.010 3.990 4.070 3,361,000 13,506,772 4.0187 2.848 2.848 2.855 2.841 2.898 4,720,580 2.8613 -0.50%
2021-02-02 0 4.020 4.020 4.030 3.950 4.140 4,955,648 19,937,669 4.0232 2.862 2.862 2.869 2.812 2.948 6,960,289 2.8645 0.00%
2021-02-01 0 4.020 4.010 4.020 3.950 4.050 3,764,555 15,082,569 4.0065 2.862 2.855 2.862 2.812 2.884 5,287,379 2.8526 1.52%
2021-01-29 0 3.960 3.960 3.980 3.950 4.040 6,823,000 27,071,265 3.9676 2.819 2.819 2.834 2.812 2.876 9,583,015 2.8249 -1.00%
2021-01-28 0 4.000 3.990 4.000 3.950 4.080 6,172,574 24,589,257 3.9836 2.848 2.841 2.848 2.812 2.905 8,669,481 2.8363 -0.99%
2021-01-27 0 4.040 4.040 4.060 3.980 4.100 5,640,424 22,747,500 4.0329 2.876 2.876 2.891 2.834 2.919 7,922,068 2.8714 0.00%
2021-01-26 0 4.040 4.040 4.050 4.030 4.100 3,767,174 15,290,663 4.0589 2.876 2.876 2.884 2.869 2.919 5,291,058 2.8899 -2.18%
2021-01-25 0 4.130 4.120 4.130 4.040 4.230 9,538,674 39,166,753 4.1061 2.941 2.933 2.941 2.876 3.012 13,397,224 2.9235 -1.43%
2021-01-22 0 4.190 4.180 4.190 4.160 4.280 7,393,704 31,054,384 4.2001 2.983 2.976 2.983 2.962 3.047 10,384,578 2.9904 -0.95%
2021-01-21 0 4.230 4.230 4.240 4.200 4.350 7,438,000 31,607,600 4.2495 3.012 3.012 3.019 2.990 3.097 10,446,793 3.0256 -2.76%
2021-01-20 0 4.350 4.330 4.350 4.310 4.490 8,089,996 35,225,457 4.3542 3.097 3.083 3.097 3.069 3.197 11,362,532 3.1001 -0.46%
2021-01-19 0 4.370 4.350 4.370 4.200 4.500 12,520,324 54,815,487 4.3781 3.111 3.097 3.111 2.990 3.204 17,585,000 3.1172 4.05%
2021-01-18 0 4.200 4.180 4.200 4.030 4.200 6,698,168 27,808,428 4.1516 2.990 2.976 2.990 2.869 2.990 9,407,687 2.9559 3.70%
2021-01-15 0 4.050 4.030 4.050 4.020 4.100 2,354,525 9,522,769 4.0445 2.884 2.869 2.884 2.862 2.919 3,306,969 2.8796 -0.98%
2021-01-14 0 4.090 4.080 4.090 4.050 4.140 2,575,681 10,515,016 4.0824 2.912 2.905 2.912 2.884 2.948 3,617,586 2.9066 -1.21%
2021-01-13 0 4.140 4.120 4.140 4.100 4.300 6,284,151 26,003,041 4.1379 2.948 2.933 2.948 2.919 3.062 8,826,193 2.9461 -2.13%
2021-01-12 0 4.230 4.230 4.240 4.090 4.260 6,957,537 29,368,851 4.2212 3.012 3.012 3.019 2.912 3.033 9,771,975 3.0054 3.42%
2021-01-11 0 4.090 4.090 4.110 3.960 4.160 5,608,087 22,887,095 4.0811 2.912 2.912 2.926 2.819 2.962 7,876,650 2.9057 3.28%
2021-01-08 0 3.960 3.960 3.970 3.860 4.050 5,461,000 21,524,680 3.9415 2.819 2.819 2.827 2.748 2.884 7,670,064 2.8063 -2.22%
2021-01-07 0 4.050 4.050 4.060 4.020 4.170 5,893,000 23,999,740 4.0726 2.884 2.884 2.891 2.862 2.969 8,276,815 2.8996 -0.74%
2021-01-06 0 4.080 4.050 4.080 3.930 4.090 4,517,000 18,124,310 4.0125 2.905 2.884 2.905 2.798 2.912 6,344,200 2.8568 3.29%
2021-01-05 0 3.950 3.940 3.950 3.840 3.980 7,099,000 27,745,513 3.9084 2.812 2.805 2.812 2.734 2.834 9,970,662 2.7827 0.00%
2021-01-04 0 3.950 3.950 3.970 3.940 4.160 6,175,748 24,715,587 4.0020 2.812 2.812 2.827 2.805 2.962 8,673,939 2.8494 -5.05%
2020-12-31 0 4.160 4.160 4.170 4.110 4.250 3,884,000 16,249,725 4.1838 2.962 2.962 2.969 2.926 3.026 5,455,142 2.9788 0.73%
2020-12-30 0 4.130 4.130 4.140 4.030 4.140 2,343,000 9,625,010 4.1080 2.941 2.941 2.948 2.869 2.948 3,290,782 2.9248 1.72%
2020-12-29 0 4.060 4.050 4.060 3.910 4.130 4,395,000 17,662,645 4.0188 2.891 2.884 2.891 2.784 2.941 6,172,849 2.8613 4.10%
2020-12-28 0 3.900 3.900 3.920 3.880 4.040 4,219,700 16,545,699 3.9211 2.777 2.777 2.791 2.763 2.876 5,926,638 2.7918 -1.52%
2020-12-24 0 3.960 3.960 3.980 3.930 4.000 1,222,000 4,836,991 3.9583 2.819 2.819 2.834 2.798 2.848 1,716,319 2.8182 0.51%
2020-12-23 0 3.940 3.940 3.950 3.930 4.020 3,438,320 13,675,073 3.9773 2.805 2.805 2.812 2.798 2.862 4,829,177 2.8318 -1.01%
2020-12-22 0 3.980 3.960 3.980 3.900 4.080 8,300,320 33,087,215 3.9863 2.834 2.819 2.834 2.777 2.905 11,657,935 2.8382 -2.21%
2020-12-21 0 4.070 4.070 4.080 4.070 4.250 6,541,850 26,846,047 4.1037 2.898 2.898 2.905 2.898 3.026 9,188,135 2.9218 -4.01%
2020-12-18 0 4.240 4.230 4.240 4.180 4.250 3,259,508 13,734,998 4.2138 3.019 3.012 3.019 2.976 3.026 4,578,032 3.0002 0.00%
2020-12-17 0 4.240 4.230 4.260 4.120 4.290 3,094,000 13,011,210 4.2053 3.019 3.012 3.033 2.933 3.054 4,345,574 2.9941 0.24%
2020-12-16 0 4.230 4.230 4.250 4.200 4.320 2,429,400 10,278,458 4.2309 3.012 3.012 3.026 2.990 3.076 3,412,132 3.0123 0.00%
2020-12-15 0 4.230 4.220 4.230 4.200 4.370 4,184,000 17,736,090 4.2390 3.012 3.005 3.012 2.990 3.111 5,876,497 3.0181 -1.86%
2020-12-14 0 4.310 4.290 4.310 4.230 4.370 3,713,000 16,000,350 4.3093 3.069 3.054 3.069 3.012 3.111 5,214,969 3.0682 1.89%
2020-12-11 0 4.230 4.220 4.230 4.100 4.300 5,975,743 25,027,407 4.1882 3.012 3.005 3.012 2.919 3.062 8,393,029 2.9819 -0.70%
2020-12-10 0 4.260 4.250 4.260 4.230 4.320 3,130,122 13,343,960 4.2631 3.033 3.026 3.033 3.012 3.076 4,396,308 3.0353 0.24%
2020-12-09 0 4.250 4.250 4.270 4.250 4.320 2,279,204 9,730,160 4.2691 3.026 3.026 3.040 3.026 3.076 3,201,179 3.0396 -0.93%
2020-12-08 0 4.290 4.290 4.300 4.280 4.410 3,968,000 17,180,830 4.3298 3.054 3.054 3.062 3.047 3.140 5,573,121 3.0828 -1.61%
2020-12-07 0 4.360 4.340 4.360 4.310 4.460 3,685,253 16,038,555 4.3521 3.104 3.090 3.104 3.069 3.175 5,175,998 3.0986 -1.80%
2020-12-04 0 4.440 4.410 4.440 4.380 4.520 4,706,000 20,833,600 4.4270 3.161 3.140 3.161 3.119 3.218 6,609,654 3.1520 -2.42%
2020-12-03 0 4.550 4.510 4.550 4.430 4.560 3,797,000 17,041,265 4.4881 3.240 3.211 3.240 3.154 3.247 5,332,949 3.1955 0.22%
2020-12-02 0 4.540 4.530 4.540 4.530 4.690 3,946,000 18,095,960 4.5859 3.232 3.225 3.232 3.225 3.339 5,542,222 3.2651 -2.78%
2020-12-01 0 4.670 4.670 4.680 4.590 4.720 2,817,462 13,141,430 4.6643 3.325 3.325 3.332 3.268 3.361 3,957,172 3.3209 1.08%
2020-11-30 0 4.620 4.610 4.620 4.620 4.820 4,977,808 23,299,061 4.6806 3.289 3.282 3.289 3.289 3.432 6,991,413 3.3325 -1.91%
2020-11-27 0 4.710 4.710 4.720 4.650 4.750 1,140,077 5,377,784 4.7170 3.353 3.353 3.361 3.311 3.382 1,601,257 3.3585 0.86%
2020-11-26 0 4.670 4.660 4.670 4.620 4.700 1,404,000 6,521,390 4.6449 3.325 3.318 3.325 3.289 3.346 1,971,941 3.3071 0.00%
2020-11-25 0 4.670 4.660 4.670 4.620 4.800 1,501,000 7,022,840 4.6788 3.325 3.318 3.325 3.289 3.418 2,108,179 3.3312 -0.21%
2020-11-24 0 4.680 4.660 4.680 4.570 4.680 3,912,000 18,070,660 4.6193 3.332 3.318 3.332 3.254 3.332 5,494,468 3.2889 0.65%
2020-11-23 0 4.650 4.650 4.660 4.650 4.800 3,324,294 15,618,050 4.6982 3.311 3.311 3.318 3.311 3.418 4,669,025 3.3450 -2.92%
2020-11-20 0 4.790 4.780 4.810 4.770 4.990 2,622,017 12,649,900 4.8245 3.410 3.403 3.425 3.396 3.553 3,682,666 3.4350 -3.62%
2020-11-19 0 4.970 4.960 4.970 4.810 5.000 3,691,000 18,095,840 4.9027 3.539 3.531 3.539 3.425 3.560 5,184,070 3.4907 1.84%
2020-11-18 0 4.880 4.860 4.880 4.760 4.920 3,099,978 15,011,194 4.8424 3.475 3.460 3.475 3.389 3.503 4,353,970 3.4477 1.88%
2020-11-17 0 4.790 4.780 4.790 4.750 4.870 3,428,000 16,508,025 4.8156 3.410 3.403 3.410 3.382 3.467 4,814,682 3.4287 -1.24%
2020-11-16 0 4.850 4.830 4.850 4.790 5.010 2,982,800 14,433,844 4.8390 3.453 3.439 3.453 3.410 3.567 4,189,391 3.4453 -2.22%
2020-11-13 0 4.960 4.960 4.970 4.900 5.010 1,860,400 9,197,782 4.9440 3.531 3.531 3.539 3.489 3.567 2,612,962 3.5201 -3.12%
2020-11-12 0 5.120 5.110 5.120 5.030 5.160 6,083,000 30,915,190 5.0822 3.645 3.638 3.645 3.581 3.674 8,543,673 3.6185 -0.97%
2020-11-11 0 5.170 5.160 5.170 5.050 5.220 3,766,000 19,446,005 5.1636 3.681 3.674 3.681 3.596 3.717 5,289,409 3.6764 1.57%
2020-11-10 0 5.090 5.090 5.100 5.020 5.150 8,192,500 41,390,180 5.0522 3.624 3.624 3.631 3.574 3.667 11,506,500 3.5971 0.39%
2020-11-09 0 5.070 5.060 5.070 5.040 5.190 4,367,262 22,197,830 5.0828 3.610 3.603 3.610 3.588 3.695 6,133,891 3.6189 0.60%
2020-11-06 0 5.040 5.040 5.050 4.830 5.100 9,333,021 46,007,402 4.9295 3.588 3.588 3.596 3.439 3.631 13,108,381 3.5098 5.22%
2020-11-05 0 4.790 4.790 4.800 4.520 4.820 15,888,732 75,078,255 4.7253 3.410 3.410 3.418 3.218 3.432 22,315,984 3.3643 5.97%
2020-11-04 0 4.520 4.510 4.520 4.490 4.600 2,614,000 11,869,609 4.5408 3.218 3.211 3.218 3.197 3.275 3,671,406 3.2330 0.22%
2020-11-03 0 4.510 4.510 4.530 4.500 4.650 3,205,000 14,549,175 4.5395 3.211 3.211 3.225 3.204 3.311 4,501,475 3.2321 -0.22%
2020-11-02 0 4.520 4.490 4.520 4.470 4.650 6,719,000 30,608,300 4.5555 3.218 3.197 3.218 3.183 3.311 9,436,946 3.2435 0.22%
2020-10-30 0 4.510 4.490 4.510 4.410 4.610 7,880,745 35,683,982 4.5280 3.211 3.197 3.211 3.140 3.282 11,068,635 3.2239 0.89%
2020-10-29 0 4.470 4.460 4.470 4.380 4.500 2,671,000 11,908,820 4.4586 3.183 3.175 3.183 3.119 3.204 3,751,463 3.1744 0.00%
2020-10-28 0 4.470 4.440 4.470 4.350 4.490 4,090,756 18,085,617 4.4211 3.183 3.161 3.183 3.097 3.197 5,745,534 3.1478 2.29%
2020-10-27 0 4.370 4.360 4.370 4.360 4.490 4,115,113 18,122,102 4.4038 3.111 3.104 3.111 3.104 3.197 5,779,744 3.1355 -2.89%
2020-10-23 0 4.500 4.490 4.500 4.420 4.610 4,485,800 20,125,545 4.4865 3.204 3.197 3.204 3.147 3.282 6,300,380 3.1943 -1.96%
2020-10-22 0 4.590 4.590 4.600 4.520 4.920 9,446,000 43,652,010 4.6212 3.268 3.268 3.275 3.218 3.503 13,267,062 3.2903 -5.94%
2020-10-21 0 4.880 4.850 4.880 4.670 4.910 3,124,470 15,089,845 4.8296 3.475 3.453 3.475 3.325 3.496 4,388,369 3.4386 1.88%
2020-10-20 0 4.790 4.790 4.800 4.730 4.850 1,961,000 9,365,310 4.7758 3.410 3.410 3.418 3.368 3.453 2,754,257 3.4003 -0.83%
2020-10-19 0 4.830 4.830 4.840 4.820 5.050 1,472,000 7,180,700 4.8782 3.439 3.439 3.446 3.432 3.596 2,067,448 3.4732 -2.42%
2020-10-16 0 4.950 4.930 4.950 4.800 4.950 6,020,000 29,411,087 4.8856 3.524 3.510 3.524 3.418 3.524 8,455,189 3.4785 3.77%
2020-10-15 0 4.770 4.770 4.790 4.740 4.880 3,051,077 14,636,198 4.7971 3.396 3.396 3.410 3.375 3.475 4,285,288 3.4155 -1.04%
2020-10-14 0 4.820 4.820 4.830 4.620 4.840 4,355,000 20,628,040 4.7366 3.432 3.432 3.439 3.289 3.446 6,116,669 3.3724 2.34%
2020-10-12 0 4.710 4.690 4.710 4.650 4.740 3,504,508 16,457,382 4.6961 3.353 3.339 3.353 3.311 3.375 4,922,139 3.3435 0.21%
2020-10-09 0 4.700 4.700 4.710 4.660 4.790 2,495,000 11,752,340 4.7104 3.346 3.346 3.353 3.318 3.410 3,504,268 3.3537 -0.21%
2020-10-08 0 4.710 4.700 4.710 4.630 4.720 2,622,775 12,201,347 4.6521 3.353 3.346 3.353 3.297 3.361 3,683,730 3.3122 0.86%
2020-10-07 0 4.670 4.660 4.680 4.500 4.670 3,961,234 18,188,599 4.5916 3.325 3.318 3.332 3.204 3.325 5,563,618 3.2692 3.09%
2020-10-06 0 4.530 4.530 4.550 4.310 4.560 7,254,000 32,170,040 4.4348 3.225 3.225 3.240 3.069 3.247 10,188,362 3.1575 4.14%
2020-10-05 0 4.350 4.350 4.370 4.250 4.450 1,893,000 8,182,300 4.3224 3.097 3.097 3.111 3.026 3.168 2,658,750 3.0775 -1.58%
2020-09-30 0 4.420 4.410 4.420 4.350 4.500 2,411,102 10,697,103 4.4366 3.147 3.140 3.147 3.097 3.204 3,386,432 3.1588 2.79%
2020-09-29 0 4.300 4.300 4.310 4.200 4.440 2,530,334 10,789,672 4.2641 3.062 3.062 3.069 2.990 3.161 3,553,896 3.0360 -2.27%
2020-09-28 0 4.400 4.380 4.400 4.290 4.400 2,415,833 10,544,203 4.3646 3.133 3.119 3.133 3.054 3.133 3,393,077 3.1076 2.33%
2020-09-25 0 4.300 4.280 4.300 4.260 4.510 3,777,940 16,369,397 4.3329 3.062 3.047 3.062 3.033 3.211 5,306,179 3.0850 -3.59%
2020-09-24 0 4.460 4.460 4.480 4.460 4.600 1,416,416 6,415,359 4.5293 3.175 3.175 3.190 3.175 3.275 1,989,379 3.2248 -3.46%
2020-09-23 0 4.620 4.590 4.620 4.520 4.620 3,314,000 15,201,710 4.5871 3.289 3.268 3.289 3.218 3.289 4,654,567 3.2660 0.65%
2020-09-22 0 4.660 4.650 4.660 4.420 4.680 2,442,000 11,239,570 4.6026 3.268 3.261 3.268 3.100 3.282 3,482,136 3.2278 0.22%
2020-09-21 0 4.650 4.650 4.670 4.630 4.840 2,635,000 12,493,940 4.7415 3.261 3.261 3.275 3.247 3.394 3,757,341 3.3252 -2.72%
2020-09-18 0 4.780 4.780 4.800 4.770 4.900 3,097,101 14,873,957 4.8025 3.352 3.352 3.366 3.345 3.436 4,416,268 3.3680 -0.83%
2020-09-17 0 4.820 4.780 4.820 4.750 4.910 2,989,382 14,380,256 4.8104 3.380 3.352 3.380 3.331 3.443 4,262,667 3.3735 -1.63%
2020-09-16 0 4.900 4.890 4.900 4.820 4.960 1,471,098 7,195,807 4.8915 3.436 3.429 3.436 3.380 3.478 2,097,692 3.4303 -0.41%
2020-09-15 0 4.920 4.910 4.920 4.740 5.000 4,229,294 20,776,003 4.9124 3.450 3.443 3.450 3.324 3.506 6,030,703 3.4450 3.80%
2020-09-14 0 4.740 4.730 4.740 4.680 4.760 745,191 3,518,865 4.7221 3.324 3.317 3.324 3.282 3.338 1,062,595 3.3116 0.00%
2020-09-11 0 4.740 4.720 4.740 4.600 4.780 4,634,197 21,753,571 4.6941 3.324 3.310 3.324 3.226 3.352 6,608,068 3.2920 0.00%
2020-09-10 0 4.740 4.720 4.740 4.700 4.830 2,584,000 12,316,950 4.7666 3.324 3.310 3.324 3.296 3.387 3,684,619 3.3428 0.00%
2020-09-09 0 4.740 4.740 4.780 4.680 4.840 3,317,770 15,822,144 4.7689 3.324 3.324 3.352 3.282 3.394 4,730,928 3.3444 -2.27%
2020-09-08 0 4.850 4.840 4.850 4.630 4.880 6,684,313 31,624,213 4.7311 3.401 3.394 3.401 3.247 3.422 9,531,403 3.3179 1.04%
2020-09-07 0 4.800 4.800 4.840 4.770 5.010 2,515,500 12,345,050 4.9076 3.366 3.366 3.394 3.345 3.513 3,586,942 3.4417 -3.23%
2020-09-04 0 4.960 4.950 4.960 4.890 5.020 2,880,000 14,186,480 4.9259 3.478 3.471 3.478 3.429 3.520 4,106,696 3.4545 -1.78%
2020-09-03 0 5.050 5.040 5.050 4.910 5.120 4,317,549 21,743,595 5.0361 3.542 3.535 3.542 3.443 3.591 6,156,549 3.5318 1.00%
2020-09-02 0 5.000 5.000 5.020 4.900 5.040 2,666,509 13,239,574 4.9651 3.506 3.506 3.520 3.436 3.535 3,802,271 3.4820 0.00%
2020-09-01 0 5.000 5.000 5.020 4.910 5.070 4,967,881 24,779,209 4.9879 3.506 3.506 3.520 3.443 3.556 7,083,880 3.4980 -0.99%
2020-08-31 0 5.050 5.050 5.060 5.030 5.290 5,973,759 30,605,236 5.1233 3.542 3.542 3.549 3.528 3.710 8,518,198 3.5929 -2.88%
2020-08-28 0 5.200 5.200 5.210 5.090 5.240 6,581,000 34,119,645 5.1846 3.647 3.647 3.654 3.570 3.675 9,384,085 3.6359 1.36%
2020-08-27 0 5.130 5.120 5.130 5.060 5.330 3,966,191 20,245,488 5.1045 3.598 3.591 3.598 3.549 3.738 5,655,535 3.5798 -2.84%
2020-08-26 0 5.280 5.270 5.280 5.180 5.320 2,869,191 15,032,587 5.2393 3.703 3.696 3.703 3.633 3.731 4,091,283 3.6743 1.34%
2020-08-25 0 5.210 5.210 5.250 5.190 5.440 3,930,397 20,634,114 5.2499 3.654 3.654 3.682 3.640 3.815 5,604,495 3.6817 -3.34%
2020-08-24 0 5.390 5.390 5.400 5.380 5.610 8,796,897 48,393,059 5.5012 3.780 3.780 3.787 3.773 3.934 12,543,812 3.8579 -0.55%
2020-08-21 0 5.420 5.420 5.430 5.280 5.510 8,430,450 45,802,876 5.4330 3.801 3.801 3.808 3.703 3.864 12,021,282 3.8101 2.65%
2020-08-20 0 5.280 5.280 5.300 5.160 5.330 4,984,317 26,107,546 5.2379 3.703 3.703 3.717 3.619 3.738 7,107,317 3.6733 2.33%
2020-08-19 0 5.160 5.160 5.170 4.820 5.250 4,260,000 21,951,627 5.1530 3.619 3.619 3.626 3.380 3.682 6,074,487 3.6137 -0.77%
2020-08-18 0 5.200 5.170 5.200 5.130 5.350 7,588,367 39,632,185 5.2228 3.647 3.626 3.647 3.598 3.752 10,820,526 3.6627 -0.76%
2020-08-17 0 5.240 5.230 5.240 4.910 5.250 9,468,337 48,789,541 5.1529 3.675 3.668 3.675 3.443 3.682 13,501,243 3.6137 5.01%
2020-08-14 0 4.990 4.990 5.030 4.870 5.080 6,671,750 33,468,755 5.0165 3.499 3.499 3.528 3.415 3.563 9,513,489 3.5180 2.04%
2020-08-13 0 4.890 4.870 4.890 4.800 4.920 1,396,000 6,791,650 4.8651 3.429 3.415 3.429 3.366 3.450 1,990,607 3.4118 0.20%
2020-08-12 0 4.880 4.880 4.890 4.800 4.950 2,376,200 11,558,116 4.8641 3.422 3.422 3.429 3.366 3.471 3,388,309 3.4112 0.21%
2020-08-11 0 4.870 4.870 4.890 4.870 5.070 4,010,976 19,944,542 4.9725 3.415 3.415 3.429 3.415 3.556 5,719,395 3.4872 -0.20%
2020-08-10 0 4.880 4.870 4.880 4.710 4.990 4,437,000 21,823,875 4.9186 3.422 3.415 3.422 3.303 3.499 6,326,878 3.4494 1.67%
2020-08-07 0 4.800 4.800 4.810 4.590 4.860 5,446,585 26,145,122 4.8003 3.366 3.366 3.373 3.219 3.408 7,766,482 3.3664 2.13%
2020-08-06 0 4.700 4.700 4.710 4.650 4.750 1,774,000 8,320,920 4.6905 3.296 3.296 3.303 3.261 3.331 2,529,611 3.2894 -0.63%
2020-08-05 0 4.730 4.730 4.740 4.710 4.800 1,263,788 6,002,990 4.7500 3.317 3.317 3.324 3.303 3.366 1,802,081 3.3311 -1.66%
2020-08-04 0 4.810 4.810 4.820 4.720 4.820 2,660,607 12,738,343 4.7878 3.373 3.373 3.380 3.310 3.380 3,793,855 3.3576 1.05%
2020-08-03 0 4.760 4.760 4.780 4.600 4.820 3,018,436 14,276,115 4.7296 3.338 3.338 3.352 3.226 3.380 4,304,097 3.3169 1.71%
2020-07-31 0 4.680 4.680 4.690 4.680 4.840 1,836,000 8,703,120 4.7403 3.282 3.282 3.289 3.282 3.394 2,618,019 3.3243 0.86%
2020-07-30 0 4.640 4.610 4.640 4.610 4.760 2,637,250 12,316,455 4.6702 3.254 3.233 3.254 3.233 3.338 3,760,550 3.2752 -0.85%
2020-07-29 0 4.680 4.680 4.690 4.500 4.710 2,221,000 10,342,790 4.6568 3.282 3.282 3.289 3.156 3.303 3,167,004 3.2658 3.54%
2020-07-28 0 4.520 4.520 4.550 4.520 4.700 3,199,000 14,590,540 4.5610 3.170 3.170 3.191 3.170 3.296 4,561,569 3.1986 -1.95%
2020-07-27 0 4.610 4.600 4.610 4.570 4.860 2,929,110 13,630,469 4.6535 3.233 3.226 3.233 3.205 3.408 4,176,723 3.2634 -3.15%
2020-07-24 0 4.760 4.760 4.770 4.640 4.970 3,540,500 16,824,245 4.7519 3.338 3.338 3.345 3.254 3.485 5,048,526 3.3325 -3.84%
2020-07-23 0 4.950 4.950 4.960 4.880 5.040 4,248,000 20,930,700 4.9272 3.471 3.471 3.478 3.422 3.535 6,057,376 3.4554 0.00%
2020-07-22 0 4.950 4.950 4.970 4.950 5.130 5,523,750 27,915,735 5.0538 3.471 3.471 3.485 3.471 3.598 7,876,514 3.5442 -2.56%
2020-07-21 0 5.080 5.080 5.100 5.030 5.200 4,378,206 22,205,808 5.0719 3.563 3.563 3.577 3.528 3.647 6,243,042 3.5569 -0.78%
2020-07-20 0 5.120 5.110 5.120 4.950 5.200 13,577,080 68,974,110 5.0802 3.591 3.584 3.591 3.471 3.647 19,360,047 3.5627 3.85%
2020-07-17 0 4.930 4.910 4.940 4.760 4.940 4,156,270 20,245,754 4.8711 3.457 3.443 3.464 3.338 3.464 5,926,575 3.4161 3.79%
2020-07-16 0 4.750 4.750 4.760 4.740 5.030 4,259,000 20,503,000 4.8140 3.331 3.331 3.338 3.324 3.528 6,073,062 3.3761 -4.23%
2020-07-15 0 4.960 4.950 4.960 4.840 5.000 3,282,902 16,109,739 4.9072 3.478 3.471 3.478 3.394 3.506 4,681,208 3.4414 1.64%
2020-07-14 0 4.880 4.880 4.890 4.870 5.030 3,729,000 18,374,970 4.9276 3.422 3.422 3.429 3.415 3.528 5,317,315 3.4557 -3.17%
2020-07-13 0 5.040 5.010 5.040 4.960 5.090 3,415,450 17,152,640 5.0221 3.535 3.513 3.535 3.478 3.570 4,870,213 3.5219 2.02%
2020-07-10 0 4.940 4.940 4.950 4.860 5.130 6,997,521 34,663,751 4.9537 3.464 3.464 3.471 3.408 3.598 9,978,017 3.4740 -3.89%
2020-07-09 0 5.140 5.140 5.150 5.110 5.340 7,207,909 37,374,614 5.1852 3.605 3.605 3.612 3.584 3.745 10,278,017 3.6364 -1.72%
2020-07-08 0 5.230 5.220 5.230 5.010 5.250 9,048,069 46,591,049 5.1493 3.668 3.661 3.668 3.513 3.682 12,901,968 3.6112 4.39%
2020-07-07 0 5.010 5.010 5.030 5.010 5.290 7,336,020 37,339,698 5.0899 3.513 3.513 3.528 3.513 3.710 10,460,695 3.5695 -3.09%
2020-07-06 0 5.170 5.170 5.180 4.960 5.280 10,872,000 55,829,056 5.1351 3.626 3.626 3.633 3.478 3.703 15,502,776 3.6012 5.51%
2020-07-03 0 4.900 4.890 4.900 4.800 5.070 6,632,840 32,957,206 4.9688 3.436 3.429 3.436 3.366 3.556 9,458,005 3.4846 2.08%
2020-07-02 0 4.800 4.800 4.840 4.450 4.880 8,521,993 40,460,422 4.7478 3.366 3.366 3.394 3.121 3.422 12,151,817 3.3296 9.84%
2020-06-30 0 4.370 4.370 4.410 4.360 4.500 5,730,944 25,285,561 4.4121 3.065 3.065 3.093 3.058 3.156 8,171,959 3.0942 -0.23%
2020-06-29 0 4.380 4.380 4.390 4.360 4.490 4,470,000 19,761,614 4.4209 3.072 3.072 3.079 3.058 3.149 6,373,934 3.1004 -1.02%
2020-06-26 0 4.620 4.620 4.640 4.570 4.670 2,472,399 11,448,389 4.6305 3.103 3.103 3.117 3.070 3.137 3,680,843 3.1103 0.00%
2020-06-24 0 4.620 4.620 4.630 4.620 4.680 2,833,810 13,158,606 4.6434 3.103 3.103 3.110 3.103 3.144 4,218,902 3.1190 -0.65%
2020-06-23 0 4.650 4.650 4.660 4.570 4.760 1,465,810 6,821,707 4.6539 3.123 3.123 3.130 3.070 3.197 2,182,260 3.1260 -0.21%
2020-06-22 0 4.660 4.660 4.670 4.640 4.750 2,177,000 10,177,230 4.6749 3.130 3.130 3.137 3.117 3.191 3,241,061 3.1401 -2.10%
2020-06-19 0 4.760 4.760 4.790 4.730 4.850 4,560,000 21,783,370 4.7771 3.197 3.197 3.217 3.177 3.258 6,788,809 3.2087 -0.21%
2020-06-18 0 4.770 4.770 4.780 4.600 4.780 2,858,000 13,432,310 4.6999 3.204 3.204 3.211 3.090 3.211 4,254,916 3.1569 2.58%
2020-06-17 0 4.650 4.650 4.660 4.580 4.690 3,202,500 14,800,890 4.6217 3.123 3.123 3.130 3.076 3.150 4,767,798 3.1043 -0.43%
2020-06-16 0 4.670 4.670 4.680 4.580 4.690 3,827,000 17,829,300 4.6588 3.137 3.137 3.144 3.076 3.150 5,697,538 3.1293 3.09%
2020-06-15 0 4.530 4.520 4.530 4.490 4.620 3,118,000 14,183,641 4.5490 3.043 3.036 3.043 3.016 3.103 4,641,997 3.0555 -0.88%
2020-06-12 0 4.570 4.530 4.570 4.320 4.570 2,959,000 13,191,559 4.4581 3.070 3.043 3.070 2.902 3.070 4,405,282 2.9945 1.33%
2020-06-11 0 4.510 4.490 4.510 4.470 4.680 5,532,400 25,166,429 4.5489 3.029 3.016 3.029 3.002 3.144 8,236,493 3.0555 -3.43%
2020-06-10 0 4.670 4.670 4.690 4.630 4.760 8,884,260 41,679,979 4.6914 3.137 3.137 3.150 3.110 3.197 13,226,654 3.1512 -1.27%
2020-06-09 0 4.730 4.720 4.730 4.580 4.750 7,522,078 34,995,081 4.6523 3.177 3.170 3.177 3.076 3.191 11,198,673 3.1249 3.05%
2020-06-08 0 4.590 4.590 4.600 4.560 4.700 6,609,476 30,522,082 4.6179 3.083 3.083 3.090 3.063 3.157 9,840,015 3.1018 0.00%
2020-06-05 0 4.590 4.590 4.600 4.460 4.620 6,647,000 30,233,750 4.5485 3.083 3.083 3.090 2.996 3.103 9,895,880 3.0552 2.46%
2020-06-04 0 4.480 4.450 4.480 4.380 4.560 3,385,794 15,024,658 4.4376 3.009 2.989 3.009 2.942 3.063 5,040,682 2.9807 0.00%
2020-06-03 0 4.480 4.480 4.500 4.460 4.580 5,514,508 24,868,411 4.5096 3.009 3.009 3.023 2.996 3.076 8,209,855 3.0291 1.36%
2020-06-02 0 4.420 4.410 4.420 4.280 4.420 5,490,000 23,864,475 4.3469 2.969 2.962 2.969 2.875 2.969 8,173,369 2.9198 1.38%
2020-06-01 0 4.360 4.340 4.360 4.230 4.380 7,850,013 33,871,059 4.3148 2.929 2.915 2.929 2.841 2.942 11,686,894 2.8982 5.83%
2020-05-29 0 4.120 4.120 4.130 3.990 4.140 7,533,000 30,762,052 4.0836 2.767 2.767 2.774 2.680 2.781 11,214,934 2.7430 1.98%
2020-05-28 0 4.040 4.040 4.050 4.020 4.160 5,090,194 20,709,413 4.0685 2.714 2.714 2.720 2.700 2.794 7,578,148 2.7328 -0.74%
2020-05-27 0 4.070 4.070 4.090 4.060 4.240 4,818,042 19,755,643 4.1003 2.734 2.734 2.747 2.727 2.848 7,172,975 2.7542 -3.10%
2020-05-26 0 4.200 4.190 4.200 4.120 4.230 3,919,000 16,373,560 4.1780 2.821 2.814 2.821 2.767 2.841 5,834,505 2.8063 0.96%
2020-05-25 0 4.160 4.160 4.170 3.940 4.170 7,361,000 30,010,560 4.0770 2.794 2.794 2.801 2.646 2.801 10,958,865 2.7385 3.74%
2020-05-22 0 4.010 4.010 4.030 4.000 4.210 7,737,150 31,638,330 4.0891 2.693 2.693 2.707 2.687 2.828 11,518,867 2.7467 -6.74%
2020-05-21 0 4.300 4.280 4.300 4.250 4.410 3,069,000 13,181,340 4.2950 2.888 2.875 2.888 2.855 2.962 4,569,047 2.8849 -0.69%
2020-05-20 0 4.330 4.330 4.350 4.280 4.450 5,556,084 24,207,546 4.3569 2.908 2.908 2.922 2.875 2.989 8,271,753 2.9265 -2.70%
2020-05-19 0 4.450 4.450 4.460 4.440 4.590 2,882,000 12,929,960 4.4865 2.989 2.989 2.996 2.982 3.083 4,290,646 3.0135 1.14%
2020-05-18 0 4.400 4.400 4.420 4.390 4.520 2,376,000 10,567,975 4.4478 2.955 2.955 2.969 2.949 3.036 3,537,327 2.9876 -0.23%
2020-05-15 0 4.410 4.410 4.420 4.410 4.570 2,815,000 12,579,405 4.4687 2.962 2.962 2.969 2.962 3.070 4,190,898 3.0016 -2.00%
2020-05-14 0 4.500 4.490 4.500 4.450 4.640 3,870,652 17,356,261 4.4841 3.023 3.016 3.023 2.989 3.117 5,762,526 3.0119 -1.53%
2020-05-13 0 4.570 4.570 4.580 4.510 4.630 4,105,000 18,798,310 4.5794 3.070 3.070 3.076 3.029 3.110 6,111,417 3.0759 -1.30%
2020-05-12 0 4.630 4.630 4.650 4.620 4.700 2,558,000 11,907,245 4.6549 3.110 3.110 3.123 3.103 3.157 3,808,284 3.1267 -2.11%
2020-05-11 0 4.730 4.730 4.740 4.730 4.830 3,259,000 15,571,850 4.7781 3.177 3.177 3.184 3.177 3.244 4,851,914 3.2094 0.21%
2020-05-08 0 4.720 4.720 4.730 4.550 4.750 3,471,000 16,311,225 4.6993 3.170 3.170 3.177 3.056 3.191 5,167,534 3.1565 3.74%
2020-05-07 0 4.550 4.550 4.560 4.480 4.590 1,529,391 6,946,177 4.5418 3.056 3.056 3.063 3.009 3.083 2,276,917 3.0507 0.66%
2020-05-06 0 4.520 4.520 4.530 4.420 4.590 4,359,000 19,687,550 4.5165 3.036 3.036 3.043 2.969 3.083 6,489,565 3.0337 0.44%
2020-05-05 0 4.500 4.500 4.510 4.440 4.550 3,300,000 14,809,269 4.4877 3.023 3.023 3.029 2.982 3.056 4,912,954 3.0143 0.67%
2020-05-04 0 4.470 4.470 4.480 4.460 4.710 4,913,000 22,189,650 4.5165 3.002 3.002 3.009 2.996 3.164 7,314,346 3.0337 -7.84%
2020-04-29 0 4.850 4.850 4.870 4.740 4.960 7,839,000 38,097,780 4.8600 3.258 3.258 3.271 3.184 3.332 11,670,498 3.2645 1.89%
2020-04-28 0 4.760 4.760 4.780 4.630 4.810 5,672,000 27,004,190 4.7610 3.197 3.197 3.211 3.110 3.231 8,444,325 3.1979 0.42%
2020-04-27 0 4.740 4.740 4.750 4.490 4.760 7,605,734 35,642,939 4.6863 3.184 3.184 3.191 3.016 3.197 11,323,218 3.1478 6.76%
2020-04-24 0 4.440 4.430 4.440 4.420 4.670 3,166,000 14,139,655 4.4661 2.982 2.976 2.982 2.969 3.137 4,713,458 2.9998 -2.63%
2020-04-23 0 4.560 4.560 4.570 4.560 4.680 3,108,395 14,335,223 4.6118 3.063 3.063 3.070 3.063 3.144 4,627,697 3.0977 -0.65%
2020-04-22 0 4.590 4.580 4.590 4.490 4.610 3,953,795 18,011,438 4.5555 3.083 3.076 3.083 3.016 3.097 5,886,307 3.0599 0.22%
2020-04-21 0 4.580 4.580 4.590 4.510 4.700 5,375,000 24,655,590 4.5871 3.076 3.076 3.083 3.029 3.157 8,002,160 3.0811 -3.58%
2020-04-20 0 4.750 4.750 4.760 4.720 4.820 3,646,389 17,394,038 4.7702 3.191 3.191 3.197 3.170 3.238 5,428,649 3.2041 -0.84%
2020-04-17 0 4.790 4.790 4.800 4.780 4.930 8,398,000 40,643,110 4.8396 3.217 3.217 3.224 3.211 3.311 12,502,723 3.2507 0.63%
2020-04-16 0 4.760 4.760 4.770 4.700 4.830 4,702,000 22,362,640 4.7560 3.197 3.197 3.204 3.157 3.244 7,000,215 3.1946 -2.26%
2020-04-15 0 4.870 4.850 4.870 4.800 5.030 7,736,350 37,724,254 4.8762 3.271 3.258 3.271 3.224 3.379 11,517,676 3.2753 -1.81%
2020-04-14 0 4.960 4.960 4.970 4.750 5.040 10,877,759 53,706,625 4.9373 3.332 3.332 3.338 3.191 3.385 16,194,523 3.3163 5.31%
2020-04-09 0 4.710 4.700 4.710 4.600 4.750 3,756,606 17,673,795 4.7047 3.164 3.157 3.164 3.090 3.191 5,592,737 3.1601 1.29%
2020-04-08 0 4.650 4.650 4.660 4.580 4.790 6,113,090 28,692,345 4.6936 3.123 3.123 3.130 3.076 3.217 9,101,009 3.1527 0.65%
2020-04-07 0 4.620 4.620 4.630 4.460 4.650 5,517,775 25,135,579 4.5554 3.103 3.103 3.110 2.996 3.123 8,214,719 3.0598 4.76%
2020-04-06 0 4.410 4.410 4.420 4.280 4.500 2,510,924 11,019,739 4.3887 2.962 2.962 2.969 2.875 3.023 3,738,198 2.9479 0.00%
2020-04-03 0 4.410 4.360 4.410 4.330 4.450 2,129,000 9,307,220 4.3716 2.962 2.929 2.962 2.908 2.989 3,169,600 2.9364 -0.68%
2020-04-02 0 4.440 4.430 4.440 4.350 4.460 2,265,000 9,983,952 4.4079 2.982 2.976 2.982 2.922 2.996 3,372,073 2.9608 0.00%
2020-04-01 0 4.440 4.420 4.440 4.380 4.580 5,234,000 23,502,336 4.4903 2.982 2.969 2.982 2.942 3.076 7,792,242 3.0161 -2.20%
2020-03-31 0 4.540 4.530 4.540 4.450 4.600 6,242,524 28,141,353 4.5080 3.049 3.043 3.049 2.989 3.090 9,293,707 3.0280 1.57%
2020-03-30 0 4.470 4.440 4.480 4.250 4.500 5,806,000 25,602,610 4.4097 3.002 2.982 3.009 2.855 3.023 8,643,821 2.9620 -1.11%
2020-03-27 0 4.520 4.510 4.520 4.340 4.580 9,215,286 41,163,152 4.4668 3.036 3.029 3.036 2.915 3.076 13,719,477 3.0003 5.36%
2020-03-26 0 4.290 4.290 4.340 4.280 4.500 9,661,000 42,656,995 4.4154 2.882 2.882 2.915 2.875 3.023 14,383,044 2.9658 -4.03%
2020-03-25 0 4.470 4.460 4.470 4.240 4.510 12,604,000 55,139,961 4.3748 3.002 2.996 3.002 2.848 3.029 18,764,506 2.9385 9.02%
2020-03-24 0 4.100 4.100 4.120 3.890 4.170 11,095,515 44,851,423 4.0423 2.754 2.754 2.767 2.613 2.801 16,518,713 2.7152 7.05%
2020-03-23 0 3.830 3.830 3.850 3.750 3.960 9,134,782 35,314,737 3.8660 2.573 2.573 2.586 2.519 2.660 13,599,625 2.5967 -6.13%
2020-03-20 0 4.080 4.080 4.090 3.610 4.080 12,043,014 46,930,000 3.8969 2.741 2.741 2.747 2.425 2.741 17,929,325 2.6175 15.58%
2020-03-19 0 3.530 3.520 3.530 3.450 3.770 16,371,100 58,864,332 3.5956 2.371 2.364 2.371 2.317 2.532 24,372,866 2.4152 -6.86%
2020-03-18 0 3.790 3.790 3.800 3.760 4.210 12,219,000 48,837,555 3.9969 2.546 2.546 2.552 2.526 2.828 18,191,328 2.6847 -5.49%
2020-03-17 0 4.010 4.010 4.050 3.940 4.330 14,469,961 58,873,305 4.0687 2.693 2.693 2.720 2.646 2.908 21,542,500 2.7329 -6.53%
2020-03-16 0 4.290 4.290 4.300 4.250 4.600 9,816,637 43,381,992 4.4192 2.882 2.882 2.888 2.855 3.090 14,614,753 2.9684 -7.54%
2020-03-13 0 4.640 4.640 4.650 4.400 4.740 17,894,387 81,349,415 4.5461 3.117 3.117 3.123 2.955 3.184 26,640,696 3.0536 -4.53%
2020-03-12 0 4.860 4.860 4.870 4.780 5.100 9,067,500 44,939,595 4.9561 3.264 3.264 3.271 3.211 3.426 13,499,457 3.3290 -5.63%
2020-03-11 0 5.150 5.140 5.150 5.040 5.300 5,861,800 30,450,129 5.1947 3.459 3.453 3.459 3.385 3.560 8,726,895 3.4892 1.18%
2020-03-10 0 5.090 5.080 5.090 4.900 5.180 7,516,500 38,015,165 5.0576 3.419 3.412 3.419 3.291 3.479 11,190,369 3.3971 1.19%
2020-03-09 0 5.030 5.030 5.070 5.010 5.330 8,867,206 46,285,579 5.2199 3.379 3.379 3.405 3.365 3.580 13,201,265 3.5061 -7.02%
2020-03-06 0 5.410 5.400 5.410 5.320 5.560 6,128,221 33,164,945 5.4118 3.634 3.627 3.634 3.573 3.735 9,123,535 3.6351 -3.91%
2020-03-05 0 5.630 5.630 5.640 5.530 5.670 6,091,273 34,116,252 5.6008 3.782 3.782 3.788 3.714 3.809 9,068,528 3.7620 0.54%
2020-03-04 0 5.600 5.600 5.610 5.360 5.630 7,218,000 39,961,862 5.5364 3.761 3.761 3.768 3.600 3.782 10,745,970 3.7188 3.13%
2020-03-03 0 5.430 5.430 5.440 5.400 5.700 4,761,309 26,313,657 5.5266 3.647 3.647 3.654 3.627 3.829 7,088,512 3.7122 -3.04%
2020-03-02 0 5.600 5.590 5.600 5.230 5.620 8,661,310 47,785,668 5.5171 3.761 3.755 3.761 3.513 3.775 12,894,732 3.7058 5.07%
2020-02-28 0 5.330 5.320 5.330 5.260 5.450 9,055,585 48,468,191 5.3523 3.580 3.573 3.580 3.533 3.661 13,481,718 3.5951 -2.74%
2020-02-27 0 5.480 5.480 5.490 5.380 5.510 2,967,655 16,142,429 5.4395 3.681 3.681 3.688 3.614 3.701 4,418,167 3.6536 0.37%
2020-02-26 0 5.460 5.450 5.460 5.260 5.500 3,501,532 19,045,826 5.4393 3.667 3.661 3.667 3.533 3.694 5,212,989 3.6535 0.74%
2020-02-25 0 5.420 5.420 5.430 5.380 5.540 4,764,532 25,896,722 5.4353 3.641 3.641 3.647 3.614 3.721 7,093,311 3.6509 -1.28%
2020-02-24 0 5.490 5.470 5.490 5.390 5.550 4,123,768 22,430,723 5.4394 3.688 3.674 3.688 3.620 3.728 6,139,358 3.6536 -2.14%
2020-02-21 0 5.610 5.600 5.610 5.600 5.720 3,810,268 21,566,599 5.6601 3.768 3.761 3.768 3.761 3.842 5,672,627 3.8019 -2.26%
2020-02-20 0 5.740 5.720 5.740 5.630 5.840 5,285,253 30,226,577 5.7190 3.856 3.842 3.856 3.782 3.923 7,868,547 3.8414 -2.05%
2020-02-19 0 5.860 5.830 5.860 5.730 5.880 5,261,000 30,688,790 5.8333 3.936 3.916 3.936 3.849 3.950 7,832,439 3.9182 1.56%
2020-02-18 0 5.770 5.740 5.770 5.690 5.800 4,081,500 23,388,325 5.7303 3.876 3.856 3.876 3.822 3.896 6,076,431 3.8490 -1.20%
2020-02-17 0 5.840 5.820 5.840 5.630 5.870 9,664,274 55,954,107 5.7898 3.923 3.909 3.923 3.782 3.943 14,387,919 3.8890 1.74%
2020-02-14 0 5.740 5.740 5.750 5.580 5.760 7,437,111 42,245,874 5.6804 3.856 3.856 3.862 3.748 3.869 11,072,177 3.8155 0.88%
2020-02-13 0 5.690 5.680 5.690 5.560 5.750 6,430,618 36,560,458 5.6854 3.822 3.815 3.822 3.735 3.862 9,573,736 3.8188 2.52%
2020-02-12 0 5.550 5.550 5.590 5.550 5.710 4,630,725 26,129,336 5.6426 3.728 3.728 3.755 3.728 3.835 6,894,102 3.7901 -1.94%
2020-02-11 0 5.660 5.630 5.660 5.480 5.710 10,761,765 60,514,464 5.6231 3.802 3.782 3.802 3.681 3.835 16,021,835 3.7770 3.85%
2020-02-10 0 5.450 5.450 5.470 5.120 5.510 7,974,014 43,133,839 5.4093 3.661 3.661 3.674 3.439 3.701 11,871,504 3.6334 2.44%
2020-02-07 0 5.320 5.300 5.320 5.230 5.380 6,777,700 35,854,389 5.2901 3.573 3.560 3.573 3.513 3.614 10,090,463 3.5533 -1.48%
2020-02-06 0 5.400 5.400 5.410 5.240 5.430 4,487,855 23,974,778 5.3421 3.627 3.627 3.634 3.520 3.647 6,681,401 3.5883 1.50%
2020-02-05 0 5.320 5.290 5.320 5.210 5.340 12,471,000 65,623,395 5.2621 3.573 3.553 3.573 3.500 3.587 18,566,499 3.5345 0.76%
2020-02-04 0 5.280 5.270 5.280 5.020 5.280 7,551,798 39,288,301 5.2025 3.547 3.540 3.547 3.372 3.547 11,242,920 3.4945 6.24%
2020-02-03 0 4.970 4.970 4.980 4.850 5.100 12,811,039 63,687,760 4.9713 3.338 3.338 3.345 3.258 3.426 19,072,740 3.3392 -3.68%
2020-01-31 0 5.160 5.140 5.160 5.100 5.300 5,798,000 29,824,273 5.1439 3.466 3.453 3.466 3.426 3.560 8,631,911 3.4551 0.39%
2020-01-30 0 5.140 5.120 5.150 5.100 5.280 5,759,337 29,628,617 5.1444 3.453 3.439 3.459 3.426 3.547 8,574,350 3.4555 -2.47%
2020-01-29 0 5.270 5.250 5.270 5.140 5.430 11,251,426 58,896,540 5.2346 3.540 3.526 3.540 3.453 3.647 16,750,829 3.5160 -5.56%
2020-01-24 0 5.580 5.570 5.580 5.470 5.630 5,622,000 31,254,044 5.5592 3.748 3.741 3.748 3.674 3.782 8,369,887 3.7341 -1.06%
2020-01-23 0 5.640 5.630 5.640 5.460 5.850 7,427,646 41,635,403 5.6055 3.788 3.782 3.788 3.667 3.929 11,058,085 3.7652 -3.92%
2020-01-22 0 5.870 5.850 5.870 5.700 5.910 10,431,272 60,490,250 5.7989 3.943 3.929 3.943 3.829 3.970 15,529,805 3.8951 0.34%
2020-01-21 0 5.850 5.830 5.850 5.700 6.000 14,909,009 86,333,018 5.7907 3.929 3.916 3.929 3.829 4.030 22,196,143 3.8896 -2.01%
2020-01-20 0 5.970 5.970 5.980 5.960 6.100 5,157,742 31,102,851 6.0303 4.010 4.010 4.017 4.003 4.097 7,678,712 4.0505 -1.32%
2020-01-17 0 6.050 6.030 6.050 5.930 6.120 11,331,500 68,182,157 6.0170 4.064 4.050 4.064 3.983 4.111 16,870,041 4.0416 0.50%
2020-01-16 0 6.020 6.020 6.030 5.700 6.060 27,185,557 161,564,463 5.9430 4.044 4.044 4.050 3.829 4.070 40,473,147 3.9919 7.69%
2020-01-15 0 5.590 5.590 5.600 5.550 5.640 9,809,444 54,895,914 5.5962 3.755 3.755 3.761 3.728 3.788 14,604,044 3.7590 -1.06%
2020-01-14 0 5.650 5.640 5.650 5.580 5.720 11,986,160 67,759,079 5.6531 3.795 3.788 3.795 3.748 3.842 17,844,682 3.7972 -0.35%
2020-01-13 0 5.670 5.670 5.680 5.610 5.720 12,636,650 71,702,249 5.6742 3.809 3.809 3.815 3.768 3.842 18,813,114 3.8113 -0.35%
2020-01-10 0 5.690 5.660 5.690 5.470 5.720 20,144,103 113,326,887 5.6258 3.822 3.802 3.822 3.674 3.842 29,990,014 3.7788 3.27%
2020-01-09 0 5.510 5.500 5.510 5.460 5.560 17,035,880 93,910,139 5.5125 3.701 3.694 3.701 3.667 3.735 25,362,573 3.7027 0.92%
2020-01-08 0 5.460 5.460 5.470 5.390 5.500 5,320,885 29,043,089 5.4583 3.667 3.667 3.674 3.620 3.694 7,921,595 3.6663 -1.27%
2020-01-07 0 5.530 5.510 5.530 5.380 5.570 17,758,846 97,896,713 5.5126 3.714 3.701 3.714 3.614 3.741 26,438,906 3.7028 2.41%
2020-01-06 0 5.400 5.400 5.410 5.300 5.490 9,683,776 52,251,661 5.3958 3.627 3.627 3.634 3.560 3.688 14,416,953 3.6243 0.19%
2020-01-03 0 5.390 5.380 5.390 5.300 5.540 6,135,693 32,989,627 5.3767 3.620 3.614 3.620 3.560 3.721 9,134,659 3.6115 -1.64%
2020-01-02 0 5.480 5.460 5.480 5.360 5.500 5,988,426 32,800,159 5.4773 3.681 3.667 3.681 3.600 3.694 8,915,412 3.6790 1.67%
2019-12-31 0 5.390 5.380 5.390 5.300 5.450 3,368,395 18,110,975 5.3767 3.620 3.614 3.620 3.560 3.661 5,014,778 3.6115 -0.19%
2019-12-30 0 5.400 5.390 5.400 5.250 5.440 8,166,035 43,964,753 5.3839 3.627 3.620 3.627 3.526 3.654 12,157,380 3.6163 2.08%
2019-12-27 0 5.290 5.290 5.300 5.170 5.330 5,304,248 28,029,226 5.2843 3.553 3.553 3.560 3.473 3.580 7,896,826 3.5494 2.32%
2019-12-24 0 5.170 5.150 5.170 5.070 5.180 1,698,125 8,687,357 5.1159 3.473 3.459 3.473 3.405 3.479 2,528,124 3.4363 0.00%
2019-12-23 0 5.170 5.160 5.170 5.060 5.190 8,949,177 46,043,829 5.1450 3.473 3.466 3.473 3.399 3.486 13,323,301 3.4559 2.17%
2019-12-20 0 5.060 5.060 5.100 4.950 5.130 14,145,481 71,812,481 5.0767 3.399 3.399 3.426 3.325 3.446 21,059,423 3.4100 1.61%
2019-12-19 0 4.980 4.970 4.980 4.890 5.020 9,308,740 46,365,897 4.9809 3.345 3.338 3.345 3.285 3.372 13,858,609 3.3456 0.61%
2019-12-18 0 4.950 4.940 4.950 4.880 5.000 3,480,556 17,168,983 4.9328 3.325 3.318 3.325 3.278 3.358 5,181,761 3.3133 -0.80%
2019-12-17 0 4.990 4.960 4.990 4.880 5.000 8,758,468 43,341,214 4.9485 3.352 3.332 3.352 3.278 3.358 13,039,378 3.3239 1.01%
2019-12-16 0 4.940 4.930 4.940 4.730 4.980 11,092,950 54,411,932 4.9051 3.318 3.311 3.318 3.177 3.345 16,514,894 3.2947 3.56%
2019-12-13 0 4.770 4.760 4.770 4.680 4.780 12,344,143 58,614,909 4.7484 3.204 3.197 3.204 3.144 3.211 18,377,638 3.1895 2.36%
2019-12-12 0 4.660 4.660 4.670 4.600 4.750 4,551,500 21,316,989 4.6835 3.130 3.130 3.137 3.090 3.191 6,776,154 3.1459 1.08%
2019-12-11 0 4.610 4.590 4.610 4.580 4.650 2,996,888 13,815,618 4.6100 3.097 3.083 3.097 3.076 3.123 4,461,689 3.0965 0.00%
2019-12-10 0 4.610 4.600 4.610 4.550 4.660 7,178,888 33,086,158 4.6088 3.097 3.090 3.097 3.056 3.130 10,687,741 3.0957 -0.43%
2019-12-09 0 4.630 4.610 4.630 4.480 4.700 7,637,301 35,534,624 4.6528 3.110 3.097 3.110 3.009 3.157 11,370,214 3.1252 2.89%
2019-12-06 0 4.500 4.490 4.500 4.380 4.540 8,488,603 38,117,239 4.4904 3.023 3.016 3.023 2.942 3.049 12,637,610 3.0162 2.74%
2019-12-05 0 4.380 4.380 4.390 4.350 4.550 14,243,102 62,697,345 4.4019 2.942 2.942 2.949 2.922 3.056 21,204,758 2.9568 -1.79%
2019-12-04 0 4.460 4.460 4.470 4.440 4.600 3,935,884 17,679,249 4.4918 2.996 2.996 3.002 2.982 3.090 5,859,641 3.0171 -2.41%
2019-12-03 0 4.570 4.560 4.570 4.410 4.600 13,144,884 59,927,034 4.5590 3.070 3.063 3.070 2.962 3.090 19,569,760 3.0622 1.78%
2019-12-02 0 4.490 4.480 4.490 4.340 4.520 5,324,962 23,822,490 4.4737 3.016 3.009 3.016 2.915 3.036 7,927,664 3.0050 2.28%
2019-11-29 0 4.390 4.390 4.400 4.350 4.450 5,168,000 22,599,015 4.3729 2.949 2.949 2.955 2.922 2.989 7,693,983 2.9372 -0.68%
2019-11-28 0 4.420 4.420 4.430 4.390 4.540 2,100,668 9,315,539 4.4346 2.969 2.969 2.976 2.949 3.049 3,127,420 2.9787 -0.45%
2019-11-27 0 4.440 4.430 4.440 4.330 4.450 4,161,900 18,340,292 4.4067 2.982 2.976 2.982 2.908 2.989 6,196,128 2.9600 0.91%
2019-11-26 0 4.400 4.390 4.400 4.290 4.400 10,814,000 47,258,101 4.3701 2.955 2.949 2.955 2.882 2.955 16,099,601 2.9354 1.38%
2019-11-25 0 4.340 4.330 4.340 4.250 4.360 3,699,000 15,978,355 4.3196 2.915 2.908 2.915 2.855 2.929 5,506,975 2.9015 1.40%
2019-11-22 0 4.280 4.280 4.290 4.220 4.340 5,811,282 24,836,528 4.2738 2.875 2.875 2.882 2.835 2.915 8,651,685 2.8707 -0.47%
2019-11-21 0 4.300 4.290 4.300 4.200 4.350 4,109,377 17,522,984 4.2641 2.888 2.882 2.888 2.821 2.922 6,117,933 2.8642 -2.05%
2019-11-20 0 4.390 4.390 4.400 4.380 4.550 2,650,484 11,802,508 4.4530 2.949 2.949 2.955 2.942 3.056 3,945,971 2.9910 -2.88%
2019-11-19 0 4.520 4.510 4.520 4.420 4.560 12,104,190 54,831,958 4.5300 3.036 3.029 3.036 2.969 3.063 18,020,402 3.0428 2.26%
2019-11-18 0 4.420 4.390 4.420 4.270 4.430 11,549,119 50,797,617 4.3984 2.969 2.949 2.969 2.868 2.976 17,194,027 2.9544 2.79%
2019-11-15 0 4.300 4.290 4.300 4.260 4.350 4,052,084 17,389,959 4.2916 2.888 2.882 2.888 2.861 2.922 6,032,637 2.8826 0.00%
2019-11-14 0 4.300 4.280 4.300 4.240 4.350 2,768,970 11,905,617 4.2997 2.888 2.875 2.888 2.848 2.922 4,122,370 2.8881 -0.23%
2019-11-13 0 4.310 4.310 4.320 4.270 4.400 7,151,860 30,926,908 4.3243 2.895 2.895 2.902 2.868 2.955 10,647,502 2.9046 -1.82%
2019-11-12 0 4.390 4.380 4.390 4.260 4.410 9,856,197 43,209,449 4.3840 2.949 2.942 2.949 2.861 2.962 14,673,649 2.9447 3.05%
2019-11-11 0 4.260 4.260 4.270 4.240 4.390 3,365,000 14,480,400 4.3032 2.861 2.861 2.868 2.848 2.949 5,009,724 2.8905 -3.18%
2019-11-08 0 4.400 4.390 4.400 4.310 4.430 7,150,500 31,265,385 4.3725 2.955 2.949 2.955 2.895 2.976 10,645,478 2.9370 -0.45%
2019-11-07 0 4.420 4.410 4.420 4.320 4.440 7,479,944 32,904,314 4.3990 2.969 2.962 2.969 2.902 2.982 11,135,945 2.9548 1.38%
2019-11-06 0 4.360 4.350 4.360 4.240 4.400 9,520,536 41,516,522 4.3607 2.929 2.922 2.929 2.848 2.955 14,173,925 2.9291 2.11%
2019-11-05 0 4.270 4.270 4.280 4.140 4.300 6,588,821 28,006,423 4.2506 2.868 2.868 2.875 2.781 2.888 9,809,265 2.8551 0.71%
2019-11-04 0 4.240 4.220 4.240 4.170 4.240 3,650,930 15,374,160 4.2110 2.848 2.835 2.848 2.801 2.848 5,435,409 2.8285 1.19%
2019-11-01 0 4.190 4.190 4.200 4.020 4.250 9,088,500 37,971,725 4.1780 2.814 2.814 2.821 2.700 2.855 13,530,721 2.8063 2.95%
2019-10-31 0 4.070 4.040 4.070 4.000 4.100 5,222,000 21,088,405 4.0384 2.734 2.714 2.734 2.687 2.754 7,774,377 2.7126 0.00%
2019-10-30 0 4.070 4.060 4.080 4.050 4.100 1,791,700 7,300,626 4.0747 2.734 2.727 2.741 2.720 2.754 2,667,436 2.7369 0.00%
2019-10-29 0 4.070 4.060 4.070 4.010 4.100 1,962,500 7,952,350 4.0522 2.734 2.727 2.734 2.693 2.754 2,921,719 2.7218 -0.49%
2019-10-28 0 4.090 4.090 4.100 4.050 4.170 1,936,018 7,886,324 4.0735 2.747 2.747 2.754 2.720 2.801 2,882,293 2.7361 -0.73%
2019-10-25 0 4.120 4.110 4.120 4.040 4.160 2,407,854 9,873,019 4.1003 2.767 2.761 2.767 2.714 2.794 3,584,750 2.7542 0.73%
2019-10-24 0 4.090 4.080 4.090 4.060 4.130 4,435,282 18,177,786 4.0985 2.747 2.741 2.747 2.727 2.774 6,603,132 2.7529 0.00%
2019-10-23 0 4.090 4.080 4.090 4.050 4.170 2,262,211 9,263,805 4.0950 2.747 2.741 2.747 2.720 2.801 3,367,921 2.7506 -1.45%
2019-10-22 0 4.150 4.150 4.160 4.110 4.210 6,299,743 26,151,183 4.1512 2.788 2.788 2.794 2.761 2.828 9,378,893 2.7883 -0.95%
2019-10-21 0 4.190 4.180 4.190 4.130 4.260 7,565,295 31,731,161 4.1943 2.814 2.808 2.814 2.774 2.861 11,263,014 2.8173 1.70%
2019-10-18 0 4.120 4.110 4.120 3.930 4.200 20,114,812 82,675,700 4.1102 2.767 2.761 2.767 2.640 2.821 29,946,407 2.7608 4.30%
2019-10-17 0 3.950 3.950 3.960 3.880 4.070 14,192,000 56,496,147 3.9808 2.653 2.653 2.660 2.606 2.734 21,128,679 2.6739 0.51%
2019-10-16 0 3.930 3.930 3.950 3.840 3.970 4,729,262 18,570,241 3.9267 2.640 2.640 2.653 2.579 2.667 7,040,802 2.6375 2.34%
2019-10-15 0 3.840 3.830 3.840 3.700 3.860 3,977,350 15,166,467 3.8132 2.579 2.573 2.579 2.485 2.593 5,921,375 2.5613 1.86%
2019-10-14 0 3.770 3.770 3.780 3.700 3.780 3,622,000 13,515,624 3.7315 2.532 2.532 2.539 2.485 2.539 5,392,339 2.5064 1.34%
2019-10-11 0 3.720 3.710 3.720 3.670 3.780 7,352,421 27,429,273 3.7306 2.499 2.492 2.499 2.465 2.539 10,946,092 2.5059 0.54%
2019-10-10 0 3.700 3.680 3.700 3.610 3.700 5,495,000 20,223,930 3.6804 2.485 2.472 2.485 2.425 2.485 8,180,812 2.4721 1.37%
2019-10-09 0 3.650 3.650 3.670 3.570 3.710 4,130,000 15,142,238 3.6664 2.452 2.452 2.465 2.398 2.492 6,148,636 2.4627 -0.82%
2019-10-08 0 3.680 3.670 3.680 3.610 3.770 4,760,000 17,585,210 3.6944 2.472 2.465 2.472 2.425 2.532 7,086,564 2.4815 1.10%
2019-10-04 0 3.640 3.630 3.640 3.540 3.670 2,468,000 8,951,377 3.6270 2.445 2.438 2.445 2.378 2.465 3,674,294 2.4362 1.96%
2019-10-03 0 3.570 3.540 3.570 3.450 3.590 3,297,000 11,580,138 3.5123 2.398 2.378 2.398 2.317 2.411 4,908,487 2.3592 1.42%
2019-10-02 0 3.520 3.520 3.530 3.480 3.640 3,025,919 10,691,446 3.5333 2.364 2.364 2.371 2.337 2.445 4,504,909 2.3733 -1.12%
2019-09-30 0 3.560 3.560 3.570 3.540 3.600 6,327,925 22,601,515 3.5717 2.391 2.391 2.398 2.378 2.418 9,420,849 2.3991 -0.56%
2019-09-27 0 3.580 3.580 3.590 3.580 3.640 1,891,272 6,824,955 3.6087 2.405 2.405 2.411 2.405 2.445 2,815,676 2.4239 -2.19%
2019-09-26 0 3.660 3.660 3.670 3.600 3.740 4,906,272 18,029,822 3.6749 2.458 2.458 2.465 2.418 2.512 7,304,330 2.4684 -1.61%
2019-09-25 0 3.720 3.710 3.720 3.670 3.740 3,564,500 13,172,905 3.6956 2.499 2.492 2.499 2.465 2.512 5,306,734 2.4823 0.00%
2019-09-24 0 3.720 3.720 3.730 3.700 3.760 2,832,000 10,562,856 3.7298 2.499 2.499 2.505 2.485 2.526 4,216,208 2.5053 0.00%
2019-09-23 0 3.720 3.720 3.730 3.710 3.820 5,529,000 20,774,534 3.7574 2.499 2.499 2.505 2.492 2.566 8,231,431 2.5238 -2.62%
2019-09-20 0 3.820 3.810 3.820 3.730 3.840 2,720,667 10,386,559 3.8177 2.566 2.559 2.566 2.505 2.579 4,050,458 2.5643 1.06%
2019-09-19 0 3.780 3.780 3.800 3.680 3.810 3,102,424 11,669,812 3.7615 2.539 2.539 2.552 2.472 2.559 4,618,808 2.5266 0.53%
2019-09-18 0 3.760 3.750 3.760 3.740 3.790 1,091,000 4,103,620 3.7613 2.526 2.519 2.526 2.512 2.546 1,624,252 2.5265 0.53%
2019-09-17 0 3.800 3.800 3.810 3.760 3.860 3,186,000 12,154,041 3.8148 2.512 2.512 2.519 2.486 2.552 4,819,328 2.5219 -2.06%
2019-09-16 0 3.880 3.880 3.900 3.860 3.970 3,810,422 14,850,855 3.8974 2.565 2.565 2.578 2.552 2.625 5,763,865 2.5765 -0.51%
2019-09-13 0 3.900 3.900 3.930 3.800 3.940 3,810,508 14,851,560 3.8975 2.578 2.578 2.598 2.512 2.605 5,763,995 2.5766 2.63%
2019-09-12 0 3.800 3.800 3.810 3.760 3.850 4,227,085 16,081,148 3.8043 2.512 2.512 2.519 2.486 2.545 6,394,134 2.5150 0.53%
2019-09-11 0 3.780 3.780 3.790 3.690 3.810 3,528,000 13,225,880 3.7488 2.499 2.499 2.506 2.439 2.519 5,336,657 2.4783 0.00%
2019-09-10 0 3.780 3.760 3.780 3.710 3.780 3,269,550 12,258,561 3.7493 2.499 2.486 2.499 2.453 2.499 4,945,711 2.4786 0.27%
2019-09-09 0 3.770 3.770 3.780 3.760 3.910 4,035,000 15,333,166 3.8000 2.492 2.492 2.499 2.486 2.585 6,103,575 2.5122 -2.33%
2019-09-06 0 3.860 3.860 3.870 3.800 3.910 2,715,850 10,438,339 3.8435 2.552 2.552 2.558 2.512 2.585 4,108,152 2.5409 2.12%
2019-09-05 0 3.780 3.780 3.790 3.700 3.840 5,481,000 20,752,432 3.7862 2.499 2.499 2.506 2.446 2.539 8,290,878 2.5030 -0.79%
2019-09-04 0 3.810 3.800 3.810 3.620 3.820 5,429,003 20,319,006 3.7427 2.519 2.512 2.519 2.393 2.525 8,212,225 2.4742 4.67%
2019-09-03 0 3.640 3.640 3.660 3.620 3.750 3,608,720 13,217,064 3.6625 2.406 2.406 2.420 2.393 2.479 5,458,759 2.4213 -2.15%
2019-09-02 0 3.720 3.710 3.720 3.660 3.750 3,127,000 11,571,560 3.7005 2.459 2.453 2.459 2.420 2.479 4,730,081 2.4464 0.00%
2019-08-30 0 3.720 3.710 3.720 3.670 3.780 5,695,500 21,083,135 3.7017 2.459 2.453 2.459 2.426 2.499 8,615,343 2.4472 0.81%
2019-08-29 0 3.690 3.650 3.690 3.630 3.760 5,280,000 19,367,052 3.6680 2.439 2.413 2.439 2.400 2.486 7,986,834 2.4249 -0.54%
2019-08-28 0 3.710 3.710 3.730 3.700 3.900 3,053,000 11,454,570 3.7519 2.453 2.453 2.466 2.446 2.578 4,618,145 2.4803 -1.85%
2019-08-27 0 3.780 3.780 3.790 3.770 3.900 3,833,162 14,645,650 3.8208 2.499 2.499 2.506 2.492 2.578 5,798,263 2.5259 -1.31%
2019-08-26 0 3.830 3.820 3.830 3.640 3.840 7,348,168 27,380,971 3.7262 2.532 2.525 2.532 2.406 2.539 11,115,265 2.4634 -0.52%
2019-08-23 0 3.850 3.850 3.870 3.830 4.040 7,743,000 30,033,540 3.8788 2.545 2.545 2.558 2.532 2.671 11,712,511 2.5642 -3.75%
2019-08-22 0 4.000 3.980 4.000 3.970 4.130 11,318,273 45,956,297 4.0604 2.644 2.631 2.644 2.625 2.730 17,120,676 2.6843 0.50%
2019-08-21 0 3.980 3.970 3.980 3.810 4.170 13,298,000 53,438,220 4.0185 2.631 2.625 2.631 2.519 2.757 20,115,325 2.6566 2.05%
2019-08-20 0 3.900 3.880 3.900 3.840 3.960 7,139,000 27,827,660 3.8980 2.578 2.565 2.578 2.539 2.618 10,798,865 2.5769 0.00%
2019-08-19 0 3.900 3.900 3.910 3.760 3.910 5,805,418 22,383,534 3.8556 2.578 2.578 2.585 2.486 2.585 8,781,612 2.5489 3.72%
2019-08-16 0 3.760 3.760 3.770 3.530 3.800 6,170,000 22,670,790 3.6744 2.486 2.486 2.492 2.334 2.512 9,333,100 2.4291 5.03%
2019-08-15 0 3.580 3.580 3.590 3.450 3.600 3,262,000 11,552,130 3.5414 2.367 2.367 2.373 2.281 2.380 4,934,290 2.3412 0.00%
2019-08-14 0 3.580 3.570 3.580 3.550 3.650 3,529,639 12,664,139 3.5879 2.367 2.360 2.367 2.347 2.413 5,339,137 2.3719 2.58%
2019-08-13 0 3.490 3.490 3.500 3.480 3.740 6,895,231 24,794,015 3.5958 2.307 2.307 2.314 2.301 2.472 10,430,126 2.3772 -5.68%
2019-08-12 0 3.700 3.700 3.710 3.610 3.760 4,196,000 15,515,460 3.6977 2.446 2.446 2.453 2.387 2.486 6,347,113 2.4445 0.27%
2019-08-09 0 3.690 3.670 3.690 3.590 3.730 5,330,350 19,547,547 3.6672 2.439 2.426 2.439 2.373 2.466 8,062,996 2.4244 1.10%
2019-08-08 0 3.650 3.650 3.660 3.590 3.720 3,503,000 12,767,820 3.6448 2.413 2.413 2.420 2.373 2.459 5,298,841 2.4095 -0.54%
2019-08-07 0 3.670 3.670 3.680 3.580 3.700 5,164,000 18,868,877 3.6539 2.426 2.426 2.433 2.367 2.446 7,811,366 2.4156 1.66%
2019-08-06 0 3.610 3.600 3.610 3.400 3.660 10,526,000 37,159,745 3.5303 2.387 2.380 2.387 2.248 2.420 15,922,238 2.3338 1.12%
2019-08-05 0 3.570 3.570 3.580 3.550 3.790 6,292,000 22,818,940 3.6267 2.360 2.360 2.367 2.347 2.506 9,517,644 2.3975 -6.54%
2019-08-02 0 3.820 3.800 3.820 3.780 3.890 7,654,925 29,216,905 3.8167 2.525 2.512 2.525 2.499 2.572 11,579,283 2.5232 -3.54%
2019-08-01 0 3.960 3.960 3.980 3.950 4.200 7,799,883 31,684,512 4.0622 2.618 2.618 2.631 2.611 2.777 11,798,555 2.6855 -4.35%
2019-07-31 0 4.140 4.120 4.150 3.970 4.170 3,873,000 15,697,602 4.0531 2.737 2.724 2.744 2.625 2.757 5,858,524 2.6794 1.47%
2019-07-30 0 4.080 4.080 4.090 4.000 4.090 2,653,338 10,784,234 4.0644 2.697 2.697 2.704 2.644 2.704 4,013,593 2.6869 2.00%
2019-07-29 0 4.000 4.000 4.020 3.960 4.100 4,325,278 17,331,908 4.0071 2.644 2.644 2.658 2.618 2.710 6,542,666 2.6491 -2.20%
2019-07-26 0 4.090 4.080 4.090 4.000 4.130 3,555,458 14,488,217 4.0749 2.704 2.697 2.704 2.644 2.730 5,378,192 2.6939 -0.73%
2019-07-25 0 4.120 4.120 4.130 4.090 4.180 3,660,809 15,097,713 4.1241 2.724 2.724 2.730 2.704 2.763 5,537,552 2.7264 0.00%
2019-07-24 0 4.120 4.110 4.120 4.110 4.230 6,564,310 27,386,874 4.1721 2.724 2.717 2.724 2.717 2.796 9,929,556 2.7581 0.49%
2019-07-23 0 4.100 4.090 4.100 4.030 4.200 7,603,092 31,222,152 4.1065 2.710 2.704 2.710 2.664 2.777 11,500,878 2.7148 -0.73%
2019-07-22 0 4.130 4.130 4.140 4.120 4.320 7,981,000 33,616,435 4.2121 2.730 2.730 2.737 2.724 2.856 12,072,523 2.7845 -2.82%
2019-07-19 0 4.250 4.250 4.260 4.200 4.370 6,282,458 26,835,146 4.2714 2.810 2.810 2.816 2.777 2.889 9,503,210 2.8238 -1.62%
2019-07-18 0 4.320 4.320 4.330 4.240 4.430 5,261,084 22,848,525 4.3429 2.856 2.856 2.863 2.803 2.929 7,958,221 2.8711 -1.82%
2019-07-17 0 4.400 4.380 4.400 4.300 4.490 9,420,168 41,577,019 4.4136 2.909 2.896 2.909 2.843 2.968 14,249,492 2.9178 0.00%
2019-07-16 0 4.400 4.400 4.410 4.280 4.400 9,580,225 41,753,084 4.3583 2.909 2.909 2.915 2.829 2.909 14,491,604 2.8812 2.80%
2019-07-15 0 4.280 4.270 4.280 4.220 4.340 12,019,084 51,495,528 4.2845 2.829 2.823 2.829 2.790 2.869 18,180,763 2.8324 1.18%
2019-07-12 0 4.230 4.230 4.240 4.020 4.260 16,457,500 68,822,515 4.1818 2.796 2.796 2.803 2.658 2.816 24,894,568 2.7646 2.92%
2019-07-11 0 4.110 4.100 4.110 3.820 4.170 24,141,103 97,423,109 4.0356 2.717 2.710 2.717 2.525 2.757 36,517,231 2.6679 15.13%
2019-07-10 0 3.570 3.570 3.590 3.440 3.630 4,707,000 16,793,980 3.5679 2.360 2.360 2.373 2.274 2.400 7,120,081 2.3587 2.59%
2019-07-09 0 3.480 3.480 3.490 3.470 3.620 4,753,000 16,711,513 3.5160 2.301 2.301 2.307 2.294 2.393 7,189,663 2.3244 -2.79%
2019-07-08 0 3.580 3.580 3.590 3.540 3.670 6,340,229 22,856,884 3.6051 2.367 2.367 2.373 2.340 2.426 9,590,598 2.3833 -0.28%
2019-07-05 0 3.590 3.590 3.600 3.560 3.630 4,403,229 15,855,665 3.6009 2.373 2.373 2.380 2.353 2.400 6,660,579 2.3805 -0.83%
2019-07-04 0 3.620 3.620 3.630 3.610 3.730 4,410,000 16,123,857 3.6562 2.393 2.393 2.400 2.387 2.466 6,670,822 2.4171 0.00%
2019-07-03 0 3.620 3.610 3.620 3.510 3.730 7,849,954 28,715,380 3.6580 2.393 2.387 2.393 2.320 2.466 11,874,295 2.4183 2.26%
2019-07-02 0 3.540 3.540 3.550 3.470 3.570 4,585,454 16,211,575 3.5354 2.340 2.340 2.347 2.294 2.360 6,936,223 2.3372 2.91%
2019-06-28 0 3.440 3.440 3.450 3.430 3.480 2,160,836 7,458,873 3.4518 2.274 2.274 2.281 2.268 2.301 3,268,606 2.2820 -0.86%
2019-06-27 0 3.470 3.460 3.470 3.430 3.510 2,276,226 7,906,626 3.4736 2.294 2.287 2.294 2.268 2.320 3,443,151 2.2963 -0.57%
2019-06-26 0 3.490 3.470 3.490 3.440 3.490 797,000 2,761,201 3.4645 2.307 2.294 2.307 2.274 2.307 1,205,588 2.2903 0.58%
2019-06-25 0 3.470 3.470 3.480 3.450 3.620 2,179,224 7,637,354 3.5046 2.294 2.294 2.301 2.281 2.393 3,296,421 2.3169 -2.80%
2019-06-24 0 3.570 3.560 3.570 3.450 3.610 3,966,000 14,082,380 3.5508 2.360 2.353 2.360 2.281 2.387 5,999,201 2.3474 2.59%
2019-06-21 0 3.480 3.480 3.490 3.460 3.580 7,016,500 24,513,486 3.4937 2.301 2.301 2.307 2.287 2.367 10,613,565 2.3096 -2.25%
2019-06-20 0 3.560 3.560 3.570 3.460 3.590 5,537,000 19,665,155 3.5516 2.353 2.353 2.360 2.287 2.373 8,375,587 2.3479 2.89%
2019-06-19 0 3.460 3.450 3.460 3.410 3.500 2,881,000 9,992,660 3.4685 2.287 2.281 2.287 2.254 2.314 4,357,968 2.2930 2.98%
2019-06-18 0 3.360 3.360 3.380 3.300 3.400 1,459,000 4,888,005 3.3502 2.221 2.221 2.234 2.182 2.248 2,206,968 2.2148 0.60%
2019-06-17 0 3.340 3.330 3.340 3.330 3.430 1,717,000 5,784,470 3.3689 2.208 2.201 2.208 2.201 2.268 2,597,234 2.2272 -0.89%
2019-06-14 0 3.370 3.370 3.380 3.360 3.440 2,567,000 8,697,780 3.3883 2.228 2.228 2.234 2.221 2.274 3,882,993 2.2400 -0.82%
2019-06-13 0 3.510 3.500 3.510 3.380 3.520 4,256,000 14,691,075 3.4519 2.246 2.240 2.246 2.163 2.253 6,650,068 2.2092 2.93%
2019-06-12 0 3.410 3.410 3.430 3.400 3.510 4,729,000 16,282,090 3.4430 2.182 2.182 2.195 2.176 2.246 7,389,138 2.2035 -2.85%
2019-06-11 0 3.510 3.510 3.520 3.410 3.530 10,164,000 35,570,475 3.4997 2.246 2.246 2.253 2.182 2.259 15,881,413 2.2398 2.33%
2019-06-10 0 3.430 3.410 3.430 3.360 3.480 5,253,000 18,053,220 3.4367 2.195 2.182 2.195 2.150 2.227 8,207,897 2.1995 2.69%
2019-06-06 0 3.340 3.340 3.360 3.330 3.390 2,647,000 8,886,715 3.3573 2.138 2.138 2.150 2.131 2.170 4,135,980 2.1486 0.00%
2019-06-05 0 3.340 3.340 3.350 3.300 3.380 5,553,100 18,444,856 3.3215 2.138 2.138 2.144 2.112 2.163 8,676,808 2.1258 2.14%
2019-06-04 0 3.270 3.270 3.280 3.260 3.340 2,920,876 9,640,603 3.3006 2.093 2.093 2.099 2.086 2.138 4,563,916 2.1124 -1.51%
2019-06-03 0 3.320 3.310 3.320 3.280 3.420 2,173,000 7,233,580 3.3288 2.125 2.118 2.125 2.099 2.189 3,395,347 2.1304 -2.35%
2019-05-31 0 3.400 3.390 3.400 3.360 3.430 3,682,000 12,504,350 3.3961 2.176 2.170 2.176 2.150 2.195 5,753,184 2.1735 0.29%
2019-05-30 0 3.390 3.380 3.390 3.340 3.440 2,834,000 9,574,540 3.3785 2.170 2.163 2.170 2.138 2.202 4,428,170 2.1622 0.59%
2019-05-29 0 3.370 3.370 3.380 3.340 3.420 2,884,000 9,729,520 3.3736 2.157 2.157 2.163 2.138 2.189 4,506,296 2.1591 0.00%
2019-05-28 0 3.370 3.370 3.380 3.370 3.510 6,831,000 23,385,883 3.4235 2.157 2.157 2.163 2.157 2.246 10,673,547 2.1910 -1.75%
2019-05-27 0 3.430 3.410 3.430 3.400 3.500 1,550,400 5,325,735 3.4351 2.195 2.182 2.195 2.176 2.240 2,422,525 2.1984 -0.58%
2019-05-24 0 3.450 3.440 3.450 3.390 3.540 5,961,000 20,657,760 3.4655 2.208 2.202 2.208 2.170 2.266 9,314,158 2.2179 2.07%
2019-05-23 0 3.380 3.380 3.400 3.350 3.540 6,464,446 22,256,676 3.4429 2.163 2.163 2.176 2.144 2.266 10,100,800 2.2035 -3.98%
2019-05-22 0 3.520 3.520 3.540 3.520 3.600 1,803,600 6,416,524 3.5576 2.253 2.253 2.266 2.253 2.304 2,818,154 2.2769 -0.56%
2019-05-21 0 3.540 3.540 3.550 3.490 3.600 2,967,000 10,556,360 3.5579 2.266 2.266 2.272 2.234 2.304 4,635,985 2.2770 0.57%
2019-05-20 0 3.520 3.520 3.530 3.500 3.720 5,179,034 18,530,936 3.5781 2.253 2.253 2.259 2.240 2.381 8,092,324 2.2899 -5.38%
2019-05-17 0 3.720 3.720 3.740 3.710 3.950 3,476,000 13,164,735 3.7873 2.381 2.381 2.394 2.374 2.528 5,431,306 2.4239 -6.06%
2019-05-16 0 3.960 3.950 3.960 3.800 3.980 6,717,168 26,363,495 3.9248 2.534 2.528 2.534 2.432 2.547 10,495,683 2.5118 2.59%
2019-05-15 0 3.860 3.860 3.870 3.810 3.970 2,708,000 10,471,016 3.8667 2.470 2.470 2.477 2.438 2.541 4,231,293 2.4747 0.26%
2019-05-14 0 3.850 3.840 3.850 3.770 3.860 10,279,000 39,227,444 3.8163 2.464 2.458 2.464 2.413 2.470 16,061,102 2.4424 -1.79%
2019-05-10 0 3.920 3.920 3.930 3.830 3.970 5,081,000 19,947,536 3.9259 2.509 2.509 2.515 2.451 2.541 7,939,144 2.5126 2.35%
2019-05-09 0 3.830 3.830 3.850 3.770 3.890 7,011,000 26,773,350 3.8188 2.451 2.451 2.464 2.413 2.490 10,954,800 2.4440 -1.54%
2019-05-08 0 3.890 3.880 3.890 3.840 4.000 3,917,084 15,409,065 3.9338 2.490 2.483 2.490 2.458 2.560 6,120,506 2.5176 -2.02%
2019-05-07 0 3.970 3.960 3.970 3.780 4.000 7,382,000 29,103,915 3.9426 2.541 2.534 2.541 2.419 2.560 11,534,493 2.5232 3.66%
2019-05-06 0 3.830 3.810 3.830 3.740 4.080 8,600,000 33,038,115 3.8416 2.451 2.438 2.451 2.394 2.611 13,437,638 2.4586 -7.71%
2019-05-03 0 4.150 4.140 4.160 4.100 4.220 2,026,000 8,412,348 4.1522 2.656 2.650 2.662 2.624 2.701 3,165,657 2.6574 0.00%
2019-05-02 0 4.150 4.130 4.150 4.120 4.200 2,284,000 9,488,092 4.1542 2.656 2.643 2.656 2.637 2.688 3,568,787 2.6586 -0.72%
2019-04-30 0 4.180 4.160 4.180 4.100 4.230 4,387,500 18,268,595 4.1638 2.675 2.662 2.675 2.624 2.707 6,855,539 2.6648 -0.71%
2019-04-29 0 4.210 4.200 4.210 4.200 4.340 3,715,000 15,762,885 4.2430 2.694 2.688 2.694 2.688 2.778 5,804,747 2.7155 -2.55%
2019-04-26 0 4.320 4.290 4.320 4.170 4.320 7,405,265 31,683,312 4.2785 2.765 2.746 2.765 2.669 2.765 11,570,845 2.7382 2.86%
2019-04-25 0 4.200 4.170 4.200 4.170 4.390 6,120,891 26,291,937 4.2954 2.688 2.669 2.688 2.669 2.810 9,563,990 2.7491 -0.47%
2019-04-24 0 4.220 4.210 4.220 4.120 4.270 5,398,906 22,684,972 4.2018 2.701 2.694 2.701 2.637 2.733 8,435,877 2.6891 2.18%
2019-04-23 0 4.130 4.120 4.130 4.060 4.220 6,776,732 28,072,919 4.1425 2.643 2.637 2.643 2.598 2.701 10,588,752 2.6512 -2.82%
2019-04-18 0 4.250 4.230 4.250 4.200 4.450 9,603,000 41,530,450 4.3247 2.720 2.707 2.720 2.688 2.848 15,004,841 2.7678 -5.35%
2019-04-17 0 4.490 4.450 4.490 4.410 4.490 4,742,500 21,133,140 4.4561 2.874 2.848 2.874 2.822 2.874 7,410,232 2.8519 1.35%
2019-04-16 0 4.430 4.430 4.450 4.330 4.590 6,055,000 26,717,864 4.4125 2.835 2.835 2.848 2.771 2.938 9,461,034 2.8240 -2.21%
2019-04-15 0 4.530 4.520 4.530 4.490 4.600 11,037,215 50,355,800 4.5624 2.899 2.893 2.899 2.874 2.944 17,245,825 2.9199 0.67%
2019-04-12 0 4.500 4.490 4.500 4.440 4.570 9,597,568 43,342,403 4.5160 2.880 2.874 2.880 2.842 2.925 14,996,354 2.8902 0.67%
2019-04-11 0 4.470 4.450 4.470 4.370 4.520 6,788,542 30,221,355 4.4518 2.861 2.848 2.861 2.797 2.893 10,607,206 2.8491 0.00%
2019-04-10 0 4.470 4.470 4.490 4.450 4.600 7,325,753 32,979,596 4.5019 2.861 2.861 2.874 2.848 2.944 11,446,606 2.8812 -1.97%
2019-04-09 0 4.560 4.540 4.560 4.400 4.600 10,536,230 47,822,681 4.5389 2.918 2.906 2.918 2.816 2.944 16,463,028 2.9049 3.17%
2019-04-08 0 4.420 4.410 4.420 4.310 4.480 9,376,441 41,154,619 4.3892 2.829 2.822 2.829 2.758 2.867 14,650,839 2.8090 0.23%
2019-04-04 0 4.410 4.400 4.410 4.350 4.620 21,318,422 95,307,019 4.4706 2.822 2.816 2.822 2.784 2.957 33,310,376 2.8612 -3.50%
2019-04-03 0 4.570 4.570 4.580 4.440 4.680 16,624,231 76,495,445 4.6014 2.925 2.925 2.931 2.842 2.995 25,975,627 2.9449 2.93%
2019-04-02 0 4.440 4.440 4.450 4.340 4.470 19,302,264 85,277,062 4.4180 2.842 2.842 2.848 2.778 2.861 30,160,097 2.8275 2.30%
2019-04-01 0 4.340 4.330 4.340 4.260 4.360 17,942,500 77,369,747 4.3121 2.778 2.771 2.778 2.726 2.790 28,035,444 2.7597 1.64%
2019-03-29 0 4.270 4.240 4.270 4.180 4.270 10,801,528 45,625,962 4.2240 2.733 2.714 2.733 2.675 2.733 16,877,560 2.7034 0.47%
2019-03-28 0 4.250 4.230 4.250 4.100 4.300 16,346,134 68,914,528 4.2160 2.720 2.707 2.720 2.624 2.752 25,541,096 2.6982 0.47%
2019-03-27 0 4.230 4.220 4.230 4.090 4.280 24,856,175 105,232,061 4.2336 2.707 2.701 2.707 2.618 2.739 38,838,171 2.7095 3.17%
2019-03-26 0 4.100 4.100 4.110 3.990 4.150 26,313,235 107,884,770 4.1000 2.624 2.624 2.630 2.554 2.656 41,114,851 2.6240 3.27%
2019-03-25 0 3.970 3.960 3.970 3.810 3.970 19,490,000 75,767,645 3.8875 2.541 2.534 2.541 2.438 2.541 30,453,437 2.4880 0.25%
2019-03-22 0 3.960 3.950 3.960 3.750 3.970 25,685,028 99,344,070 3.8678 2.534 2.528 2.534 2.400 2.541 40,133,268 2.4754 7.03%
2019-03-21 0 3.700 3.690 3.700 3.670 3.890 25,309,912 96,043,406 3.7947 2.368 2.362 2.368 2.349 2.490 39,547,143 2.4286 -2.63%
2019-03-20 0 3.800 3.790 3.800 3.350 3.850 47,498,720 172,184,728 3.6250 2.432 2.426 2.432 2.144 2.464 74,217,511 2.3200 14.46%
2019-03-19 0 3.320 3.310 3.320 3.280 3.370 10,286,316 34,150,482 3.3200 2.125 2.118 2.125 2.099 2.157 16,072,533 2.1248 0.91%
2019-03-18 0 3.290 3.290 3.300 3.190 3.310 15,702,500 51,638,420 3.2885 2.106 2.106 2.112 2.042 2.118 24,535,408 2.1046 3.79%
2019-03-15 0 3.170 3.170 3.180 3.140 3.200 3,341,000 10,604,119 3.1739 2.029 2.029 2.035 2.010 2.048 5,220,366 2.0313 1.28%
2019-03-14 0 3.130 3.110 3.130 3.080 3.220 4,504,000 14,214,150 3.1559 2.003 1.990 2.003 1.971 2.061 7,037,572 2.0198 -0.63%
2019-03-13 0 3.150 3.150 3.160 3.080 3.190 3,302,000 10,357,740 3.1368 2.016 2.016 2.022 1.971 2.042 5,159,428 2.0075 0.00%
2019-03-12 0 3.150 3.130 3.150 3.110 3.200 4,032,250 12,723,982 3.1556 2.016 2.003 2.016 1.990 2.048 6,300,455 2.0195 2.27%
2019-03-11 0 3.080 3.080 3.090 2.980 3.090 5,525,099 16,745,441 3.0308 1.971 1.971 1.978 1.907 1.978 8,633,056 1.9397 2.67%
2019-03-08 0 3.000 3.000 3.020 2.990 3.210 8,382,000 25,743,225 3.0713 1.920 1.920 1.933 1.914 2.054 13,097,009 1.9656 -5.96%
2019-03-07 0 3.190 3.180 3.190 3.170 3.270 4,212,000 13,497,115 3.2044 2.042 2.035 2.042 2.029 2.093 6,581,317 2.0508 -1.54%
2019-03-06 0 3.240 3.240 3.250 3.230 3.300 6,241,124 20,381,068 3.2656 2.074 2.074 2.080 2.067 2.112 9,751,856 2.0900 -1.52%
2019-03-05 0 3.290 3.280 3.290 3.200 3.290 9,777,231 31,829,335 3.2555 2.106 2.099 2.106 2.048 2.106 15,277,080 2.0835 1.23%
2019-03-04 0 3.250 3.240 3.250 3.160 3.270 24,080,000 77,213,700 3.2065 2.080 2.074 2.080 2.022 2.093 37,625,386 2.0522 2.52%
2019-03-01 0 3.170 3.160 3.170 3.080 3.190 12,401,000 38,905,760 3.1373 2.029 2.022 2.029 1.971 2.042 19,376,761 2.0079 2.59%
2019-02-28 0 3.090 3.090 3.100 3.040 3.140 10,424,000 32,173,980 3.0865 1.978 1.978 1.984 1.946 2.010 16,287,667 1.9754 -0.64%
2019-02-27 0 3.110 3.100 3.120 3.080 3.160 6,806,690 21,280,298 3.1264 1.990 1.984 1.997 1.971 2.022 10,635,562 2.0009 -1.27%
2019-02-26 0 3.150 3.150 3.160 3.140 3.180 10,781,060 34,086,647 3.1617 2.016 2.016 2.022 2.010 2.035 16,845,579 2.0235 -0.32%
2019-02-25 0 3.160 3.150 3.160 3.120 3.170 32,550,936 102,221,799 3.1404 2.022 2.016 2.022 1.997 2.029 50,861,359 2.0098 0.96%
2019-02-22 0 3.130 3.120 3.130 3.080 3.130 10,880,000 33,817,170 3.1082 2.003 1.997 2.003 1.971 2.003 17,000,174 1.9892 0.64%
2019-02-21 0 3.110 3.100 3.110 3.070 3.130 17,911,033 55,448,040 3.0957 1.990 1.984 1.990 1.965 2.003 27,986,276 1.9813 0.65%
2019-02-20 0 3.090 3.080 3.090 3.020 3.100 4,292,000 13,200,510 3.0756 1.978 1.971 1.978 1.933 1.984 6,706,319 1.9684 1.31%
2019-02-19 0 3.050 3.050 3.060 3.020 3.110 4,839,542 14,803,826 3.0589 1.952 1.952 1.958 1.933 1.990 7,561,862 1.9577 -1.29%
2019-02-18 0 3.090 3.080 3.090 3.010 3.100 12,354,000 37,881,370 3.0663 1.978 1.971 1.978 1.926 1.984 19,303,323 1.9624 4.39%
2019-02-15 0 2.960 2.950 2.960 2.960 3.060 2,891,000 8,664,530 2.9971 1.894 1.888 1.894 1.894 1.958 4,517,234 1.9181 -2.95%
2019-02-14 0 3.050 3.050 3.060 3.040 3.090 6,118,878 18,713,092 3.0583 1.952 1.952 1.958 1.946 1.978 9,560,845 1.9573 -0.33%
2019-02-13 0 3.060 3.060 3.070 3.050 3.140 12,906,500 39,536,186 3.0633 1.958 1.958 1.965 1.952 2.010 20,166,613 1.9605 0.99%
2019-02-12 0 3.030 3.030 3.040 3.020 3.060 1,773,000 5,405,480 3.0488 1.939 1.939 1.946 1.933 1.958 2,770,341 1.9512 -0.98%
2019-02-11 0 3.060 3.050 3.060 3.000 3.060 3,067,361 9,343,296 3.0460 1.958 1.952 1.958 1.920 1.958 4,792,801 1.9494 0.33%
2019-02-08 0 3.050 3.040 3.050 2.970 3.060 4,218,608 12,858,639 3.0481 1.952 1.946 1.952 1.901 1.958 6,591,643 1.9507 -0.33%
2019-02-04 0 3.060 3.050 3.060 3.040 3.060 1,971,000 6,027,790 3.0582 1.958 1.952 1.958 1.946 1.958 3,079,719 1.9573 0.00%
2019-02-01 0 3.060 3.050 3.060 3.040 3.090 3,845,000 11,756,730 3.0577 1.958 1.952 1.958 1.946 1.978 6,007,874 1.9569 1.32%
2019-01-31 0 3.020 3.020 3.030 3.020 3.110 6,975,000 21,316,510 3.0561 1.933 1.933 1.939 1.933 1.990 10,898,549 1.9559 -0.98%
2019-01-30 0 3.050 3.040 3.050 2.970 3.070 10,975,894 33,154,649 3.0207 1.952 1.946 1.952 1.901 1.965 17,150,010 1.9332 1.67%
2019-01-29 0 3.000 3.000 3.010 2.930 3.030 5,768,500 17,245,500 2.9896 1.920 1.920 1.926 1.875 1.939 9,013,374 1.9133 0.33%
2019-01-28 0 2.990 2.990 3.000 2.950 3.050 6,440,459 19,334,957 3.0021 1.914 1.914 1.920 1.888 1.952 10,063,320 1.9213 0.34%
2019-01-25 0 2.980 2.980 2.990 2.920 3.020 3,337,525 9,966,863 2.9863 1.907 1.907 1.914 1.869 1.933 5,214,936 1.9112 1.02%
2019-01-24 0 2.950 2.940 2.950 2.800 2.950 4,778,500 13,867,605 2.9021 1.888 1.882 1.888 1.792 1.888 7,466,483 1.8573 4.98%
2019-01-23 0 2.810 2.810 2.820 2.760 2.840 1,027,000 2,892,860 2.8168 1.798 1.798 1.805 1.766 1.818 1,604,704 1.8027 -0.71%
2019-01-22 0 2.830 2.820 2.830 2.770 2.840 2,323,084 6,521,313 2.8072 1.811 1.805 1.811 1.773 1.818 3,629,856 1.7966 -1.05%
2019-01-21 0 2.860 2.860 2.870 2.810 2.870 3,341,000 9,517,810 2.8488 1.830 1.830 1.837 1.798 1.837 5,220,366 1.8232 2.14%
2019-01-18 0 2.800 2.800 2.810 2.750 2.810 2,970,000 8,288,370 2.7907 1.792 1.792 1.798 1.760 1.798 4,640,673 1.7860 1.45%
2019-01-17 0 2.760 2.760 2.770 2.740 2.820 4,944,000 13,735,460 2.7782 1.766 1.766 1.773 1.754 1.805 7,725,079 1.7780 -0.72%
2019-01-16 0 2.780 2.770 2.780 2.730 2.800 3,584,000 9,934,980 2.7720 1.779 1.773 1.779 1.747 1.792 5,600,057 1.7741 2.21%
2019-01-15 0 2.720 2.710 2.720 2.570 2.720 4,200,000 11,206,530 2.6682 1.741 1.734 1.741 1.645 1.741 6,562,567 1.7076 5.84%
2019-01-14 0 2.570 2.570 2.580 2.560 2.610 2,328,000 6,012,390 2.5826 1.645 1.645 1.651 1.638 1.670 3,637,537 1.6529 -2.28%
2019-01-11 0 2.630 2.630 2.640 2.610 2.650 1,222,000 3,214,175 2.6303 1.683 1.683 1.690 1.670 1.696 1,909,395 1.6833 0.77%
2019-01-10 0 2.610 2.610 2.640 2.570 2.650 2,623,000 6,844,010 2.6092 1.670 1.670 1.690 1.645 1.696 4,098,480 1.6699 0.77%
2019-01-09 0 2.590 2.580 2.590 2.570 2.620 3,028,000 7,877,870 2.6017 1.658 1.651 1.658 1.645 1.677 4,731,298 1.6651 0.78%
2019-01-08 0 2.570 2.560 2.570 2.540 2.570 1,047,000 2,674,810 2.5547 1.645 1.638 1.645 1.626 1.645 1,635,954 1.6350 0.00%
2019-01-07 0 2.570 2.560 2.570 2.530 2.590 1,548,000 3,956,210 2.5557 1.645 1.638 1.645 1.619 1.658 2,418,775 1.6356 1.18%
2019-01-04 0 2.540 2.540 2.550 2.450 2.540 1,444,000 3,634,300 2.5168 1.626 1.626 1.632 1.568 1.626 2,256,273 1.6108 1.20%
2019-01-03 0 2.510 2.500 2.510 2.460 2.520 1,020,000 2,549,530 2.4995 1.606 1.600 1.606 1.574 1.613 1,593,766 1.5997 1.21%
2019-01-02 0 2.480 2.470 2.480 2.470 2.570 846,000 2,117,425 2.5029 1.587 1.581 1.587 1.581 1.645 1,321,889 1.6018 -3.50%
2018-12-31 0 2.570 2.560 2.570 2.470 2.570 524,000 1,332,140 2.5423 1.645 1.638 1.645 1.581 1.645 818,758 1.6270 3.21%
2018-12-28 0 2.490 2.490 2.510 2.450 2.520 962,834 2,390,353 2.4826 1.594 1.594 1.606 1.568 1.613 1,504,444 1.5889 1.22%
2018-12-27 0 2.460 2.440 2.460 2.430 2.500 1,135,000 2,795,200 2.4627 1.574 1.562 1.574 1.555 1.600 1,773,456 1.5761 1.23%
2018-12-24 0 2.430 2.420 2.430 2.420 2.510 2,361,000 5,793,000 2.4536 1.555 1.549 1.555 1.549 1.606 3,689,100 1.5703 -3.19%
2018-12-21 0 2.510 2.510 2.520 2.480 2.570 4,302,000 10,817,060 2.5144 1.606 1.606 1.613 1.587 1.645 6,721,944 1.6092 -2.71%
2018-12-20 0 2.580 2.570 2.580 2.530 2.610 4,146,101 10,636,676 2.5655 1.651 1.645 1.651 1.619 1.670 6,478,349 1.6419 -1.53%
2018-12-19 0 2.620 2.610 2.620 2.560 2.620 2,339,000 6,040,400 2.5825 1.677 1.670 1.677 1.638 1.677 3,654,725 1.6528 0.77%
2018-12-18 0 2.600 2.600 2.610 2.600 2.670 2,906,183 7,607,993 2.6179 1.664 1.664 1.670 1.664 1.709 4,540,957 1.6754 -1.89%
2018-12-17 0 2.650 2.650 2.660 2.620 2.690 614,500 1,627,030 2.6477 1.696 1.696 1.702 1.677 1.722 960,166 1.6945 -0.38%
2018-12-14 0 2.660 2.660 2.670 2.630 2.690 1,346,183 3,580,025 2.6594 1.702 1.702 1.709 1.683 1.722 2,103,432 1.7020 0.76%
2018-12-13 0 2.640 2.640 2.650 2.600 2.700 5,404,000 14,323,245 2.6505 1.690 1.690 1.696 1.664 1.728 8,443,837 1.6963 1.93%
2018-12-12 0 2.590 2.590 2.600 2.590 2.640 1,791,887 4,677,831 2.6106 1.658 1.658 1.664 1.658 1.690 2,799,852 1.6707 0.39%
2018-12-11 0 2.580 2.580 2.600 2.560 2.600 1,234,000 3,178,090 2.5754 1.651 1.651 1.664 1.638 1.664 1,928,145 1.6483 0.00%
2018-12-10 0 2.580 2.580 2.590 2.570 2.680 2,487,000 6,448,380 2.5928 1.651 1.651 1.658 1.645 1.715 3,885,977 1.6594 -3.37%
2018-12-07 0 2.670 2.660 2.670 2.640 2.710 2,083,000 5,559,950 2.6692 1.709 1.702 1.709 1.690 1.734 3,254,721 1.7083 -1.11%
2018-12-06 0 2.700 2.700 2.710 2.660 2.760 4,367,735 11,858,945 2.7151 1.728 1.728 1.734 1.702 1.766 6,824,656 1.7377 -2.88%
2018-12-05 0 2.780 2.770 2.780 2.730 2.790 2,307,000 6,389,050 2.7694 1.779 1.773 1.779 1.747 1.786 3,604,724 1.7724 -0.71%
2018-12-04 0 2.800 2.800 2.810 2.770 2.860 5,866,000 16,401,130 2.7960 1.792 1.792 1.798 1.773 1.830 9,165,719 1.7894 -1.06%
2018-12-03 0 2.830 2.830 2.840 2.730 2.840 26,919,000 74,064,718 2.7514 1.811 1.811 1.818 1.747 1.818 42,061,369 1.7609 2.91%
2018-11-30 0 2.750 2.740 2.750 2.710 2.750 2,058,000 5,644,820 2.7429 1.760 1.754 1.760 1.734 1.760 3,215,658 1.7554 0.73%
2018-11-29 0 2.730 2.730 2.740 2.710 2.750 2,520,000 6,886,115 2.7326 1.747 1.747 1.754 1.734 1.760 3,937,540 1.7488 -0.73%
2018-11-28 0 2.750 2.740 2.750 2.680 2.750 9,680,000 26,355,260 2.7227 1.760 1.754 1.760 1.715 1.760 15,125,155 1.7425 1.48%
2018-11-27 0 2.710 2.690 2.710 2.670 2.720 1,644,549 4,441,852 2.7010 1.734 1.722 1.734 1.709 1.741 2,569,634 1.7286 0.37%
2018-11-26 0 2.700 2.690 2.700 2.640 2.700 1,360,500 3,638,155 2.6741 1.728 1.722 1.728 1.690 1.728 2,125,803 1.7114 1.89%
2018-11-23 0 2.650 2.630 2.650 2.620 2.720 1,235,000 3,262,840 2.6420 1.696 1.683 1.696 1.677 1.741 1,929,707 1.6908 -1.85%
2018-11-22 0 2.700 2.690 2.700 2.700 2.720 1,520,000 4,119,380 2.7101 1.728 1.722 1.728 1.728 1.741 2,375,024 1.7345 -0.74%
2018-11-21 0 2.720 2.720 2.730 2.670 2.740 8,395,533 22,816,229 2.7177 1.741 1.741 1.747 1.709 1.754 13,118,155 1.7393 0.37%
2018-11-20 0 2.710 2.710 2.720 2.680 2.740 9,604,018 26,090,038 2.7166 1.734 1.734 1.741 1.715 1.754 15,006,432 1.7386 -0.73%
2018-11-19 0 2.730 2.720 2.730 2.710 2.770 9,619,018 26,174,078 2.7211 1.747 1.741 1.747 1.734 1.773 15,029,870 1.7415 0.37%
2018-11-16 0 2.720 2.710 2.720 2.680 2.740 4,736,384 12,862,434 2.7157 1.741 1.734 1.741 1.715 1.754 7,400,676 1.7380 0.74%
2018-11-15 0 2.700 2.690 2.700 2.690 2.740 3,785,250 10,243,722 2.7062 1.728 1.722 1.728 1.722 1.754 5,914,514 1.7320 -0.74%
2018-11-14 0 2.720 2.700 2.720 2.630 2.720 2,527,000 6,797,550 2.6900 1.741 1.728 1.741 1.683 1.741 3,948,478 1.7216 3.42%
2018-11-13 0 2.630 2.630 2.640 2.580 2.650 1,324,472 3,469,141 2.6193 1.683 1.683 1.690 1.651 1.696 2,069,509 1.6763 -0.75%
2018-11-12 0 2.650 2.630 2.650 2.610 2.660 1,365,000 3,591,780 2.6313 1.696 1.683 1.696 1.670 1.702 2,132,834 1.6840 0.76%
2018-11-09 0 2.630 2.620 2.630 2.610 2.650 1,020,000 2,683,090 2.6305 1.683 1.677 1.683 1.670 1.696 1,593,766 1.6835 -1.87%
2018-11-08 0 2.680 2.660 2.680 2.640 2.760 4,408,000 11,898,970 2.6994 1.715 1.702 1.715 1.690 1.766 6,887,571 1.7276 -0.74%
2018-11-07 0 2.700 2.690 2.700 2.660 2.730 2,227,000 5,990,260 2.6898 1.728 1.722 1.728 1.702 1.747 3,479,723 1.7215 -0.74%
2018-11-06 0 2.720 2.710 2.720 2.590 2.720 4,340,000 11,631,560 2.6801 1.741 1.734 1.741 1.658 1.741 6,781,319 1.7152 3.82%
2018-11-05 0 2.620 2.610 2.620 2.560 2.620 4,924,000 12,785,470 2.5966 1.677 1.670 1.677 1.638 1.677 7,693,829 1.6618 0.38%
2018-11-02 0 2.610 2.600 2.610 2.560 2.630 3,011,250 7,816,107 2.5956 1.670 1.664 1.670 1.638 1.683 4,705,126 1.6612 2.76%
2018-11-01 0 2.540 2.540 2.550 2.450 2.560 4,989,000 12,565,070 2.5186 1.626 1.626 1.632 1.568 1.638 7,795,392 1.6119 4.96%
2018-10-31 0 2.420 2.410 2.420 2.410 2.470 3,942,673 9,622,338 2.4406 1.549 1.542 1.549 1.542 1.581 6,160,490 1.5619 0.41%
2018-10-30 0 2.410 2.400 2.410 2.350 2.430 4,394,000 10,500,590 2.3898 1.542 1.536 1.542 1.504 1.555 6,865,695 1.5294 2.99%
2018-10-29 0 2.340 2.330 2.340 2.320 2.420 1,720,755 4,042,241 2.3491 1.498 1.491 1.498 1.485 1.549 2,688,707 1.5034 -2.50%
2018-10-26 0 2.400 2.380 2.400 2.330 2.470 5,102,000 12,266,450 2.4042 1.536 1.523 1.536 1.491 1.581 7,971,957 1.5387 0.42%
2018-10-25 0 2.390 2.380 2.390 2.310 2.400 3,430,437 8,111,216 2.3645 1.530 1.523 1.530 1.478 1.536 5,360,113 1.5133 0.00%
2018-10-24 0 2.390 2.370 2.390 2.360 2.450 2,893,000 6,940,480 2.3991 1.530 1.517 1.530 1.510 1.568 4,520,359 1.5354 0.00%
2018-10-23 0 2.390 2.370 2.390 2.370 2.480 3,153,000 7,682,155 2.4365 1.530 1.517 1.530 1.517 1.587 4,926,613 1.5593 -3.24%
2018-10-22 0 2.470 2.470 2.480 2.420 2.510 3,481,000 8,620,130 2.4763 1.581 1.581 1.587 1.549 1.606 5,439,118 1.5848 2.07%
2018-10-19 0 2.420 2.390 2.420 2.290 2.420 6,756,213 16,121,828 2.3862 1.549 1.530 1.549 1.466 1.549 10,556,691 1.5272 2.98%
2018-10-18 0 2.350 2.350 2.360 2.340 2.380 5,240,000 12,397,700 2.3660 1.504 1.504 1.510 1.498 1.523 8,187,584 1.5142 -0.42%
2018-10-16 0 2.360 2.360 2.370 2.350 2.390 4,520,964 10,716,986 2.3705 1.510 1.510 1.517 1.504 1.530 7,064,079 1.5171 0.00%
2018-10-15 0 2.360 2.350 2.360 2.340 2.410 4,402,250 10,380,445 2.3580 1.510 1.504 1.510 1.498 1.542 6,878,586 1.5091 -1.26%
2018-10-12 0 2.390 2.390 2.400 2.300 2.410 6,583,000 15,495,350 2.3538 1.530 1.530 1.536 1.472 1.542 10,286,043 1.5064 2.58%
2018-10-11 0 2.330 2.320 2.330 2.310 2.370 16,178,964 37,958,847 2.3462 1.491 1.485 1.491 1.478 1.517 25,279,890 1.5015 -3.32%
2018-10-10 0 2.410 2.400 2.410 2.360 2.410 5,725,546 13,730,767 2.3982 1.542 1.536 1.542 1.510 1.542 8,946,257 1.5348 2.12%
2018-10-09 0 2.360 2.360 2.370 2.310 2.410 4,814,490 11,371,056 2.3618 1.510 1.510 1.517 1.478 1.542 7,522,718 1.5116 1.29%
2018-10-08 0 2.330 2.330 2.340 2.320 2.480 8,261,017 19,588,569 2.3712 1.491 1.491 1.498 1.485 1.587 12,907,971 1.5176 -3.72%
2018-10-05 0 2.420 2.420 2.430 2.400 2.480 1,604,000 3,883,030 2.4208 1.549 1.549 1.555 1.536 1.587 2,506,276 1.5493 -0.41%
2018-10-04 0 2.430 2.430 2.450 2.430 2.470 1,546,537 3,786,310 2.4483 1.555 1.555 1.568 1.555 1.581 2,416,489 1.5669 -1.62%
2018-10-03 0 2.470 2.460 2.470 2.460 2.510 1,751,000 4,353,590 2.4863 1.581 1.574 1.581 1.574 1.606 2,735,966 1.5912 0.41%
2018-10-02 0 2.460 2.450 2.460 2.450 2.520 2,858,000 7,065,105 2.4720 1.574 1.568 1.574 1.568 1.613 4,465,671 1.5821 -2.38%
2018-09-28 0 2.520 2.490 2.520 2.470 2.550 2,205,000 5,528,630 2.5073 1.613 1.594 1.613 1.581 1.632 3,445,348 1.6047 -1.18%
2018-09-27 0 2.550 2.550 2.560 2.530 2.610 1,427,000 3,666,390 2.5693 1.632 1.632 1.638 1.619 1.670 2,229,710 1.6443 -0.78%
2018-09-26 0 2.570 2.570 2.580 2.550 2.590 5,540,198 14,255,199 2.5730 1.645 1.645 1.651 1.632 1.658 8,656,648 1.6467 1.58%
2018-09-24 0 2.530 2.520 2.530 2.510 2.620 2,055,250 5,227,892 2.5437 1.619 1.613 1.619 1.606 1.677 3,211,361 1.6279 -5.24%
2018-09-21 0 2.670 2.660 2.670 2.600 2.680 4,144,000 10,943,280 2.6408 1.709 1.702 1.709 1.664 1.715 6,475,066 1.6901 3.09%
2018-09-20 0 2.590 2.590 2.610 2.580 2.650 1,935,000 5,040,945 2.6051 1.658 1.658 1.670 1.651 1.696 3,023,468 1.6673 -1.15%
2018-09-19 0 2.620 2.610 2.620 2.520 2.630 4,193,500 10,877,835 2.5940 1.677 1.670 1.677 1.613 1.683 6,552,411 1.6601 3.97%
2018-09-18 0 2.520 2.510 2.520 2.420 2.530 5,306,000 13,161,760 2.4805 1.613 1.606 1.613 1.549 1.619 8,290,710 1.5875 2.44%
2018-09-17 0 2.460 2.450 2.460 2.440 2.480 4,299,000 10,532,130 2.4499 1.574 1.568 1.574 1.562 1.587 6,717,256 1.5679 -1.60%
2018-09-14 0 2.500 2.490 2.500 2.460 2.520 4,457,162 11,119,622 2.4948 1.600 1.594 1.600 1.574 1.613 6,964,387 1.5966 2.04%
2018-09-13 0 2.450 2.440 2.450 2.420 2.470 8,655,200 21,154,670 2.4442 1.568 1.562 1.568 1.549 1.581 13,523,889 1.5642 2.08%
2018-09-12 0 2.400 2.390 2.400 2.390 2.470 4,421,500 10,667,915 2.4127 1.536 1.530 1.536 1.530 1.581 6,908,665 1.5441 -2.04%
2018-09-11 0 2.450 2.440 2.460 2.430 2.490 3,439,508 8,452,874 2.4576 1.568 1.562 1.574 1.555 1.594 5,374,286 1.5728 -1.21%
2018-09-10 0 2.480 2.470 2.480 2.460 2.560 4,345,000 10,834,880 2.4936 1.587 1.581 1.587 1.574 1.638 6,789,132 1.5959 -3.50%
2018-09-07 0 2.570 2.570 2.580 2.530 2.640 3,893,213 10,027,691 2.5757 1.645 1.645 1.651 1.619 1.690 6,083,208 1.6484 0.78%
2018-09-06 0 2.550 2.550 2.560 2.530 2.630 3,282,000 8,454,465 2.5760 1.632 1.632 1.638 1.619 1.683 5,128,178 1.6486 -1.16%
2018-09-05 0 2.580 2.580 2.590 2.580 2.700 2,417,000 6,355,960 2.6297 1.651 1.651 1.658 1.651 1.728 3,776,601 1.6830 -3.37%
2018-09-04 0 2.700 2.690 2.700 2.640 2.730 2,363,200 6,355,546 2.6894 1.709 1.702 1.709 1.671 1.728 3,734,027 1.7021 1.12%
2018-09-03 0 2.670 2.650 2.670 2.620 2.780 4,938,000 13,152,490 2.6635 1.690 1.677 1.690 1.658 1.759 7,802,397 1.6857 -3.61%
2018-08-31 0 2.770 2.750 2.770 2.740 2.820 3,915,168 10,847,340 2.7706 1.753 1.740 1.753 1.734 1.785 6,186,249 1.7535 -1.07%
2018-08-30 0 2.800 2.780 2.800 2.780 2.860 3,251,000 9,123,440 2.8063 1.772 1.759 1.772 1.759 1.810 5,136,815 1.7761 -0.36%
2018-08-29 0 2.810 2.800 2.820 2.800 2.920 6,866,832 19,620,012 2.8572 1.778 1.772 1.785 1.772 1.848 10,850,092 1.8083 -0.71%
2018-08-28 0 2.830 2.820 2.830 2.770 2.930 17,485,000 49,921,796 2.8551 1.791 1.785 1.791 1.753 1.854 27,627,565 1.8070 3.66%
2018-08-27 0 2.730 2.720 2.730 2.690 2.770 6,451,000 17,616,660 2.7308 1.728 1.721 1.728 1.702 1.753 10,193,047 1.7283 1.49%
2018-08-24 0 2.690 2.680 2.690 2.670 2.710 2,450,000 6,572,070 2.6825 1.702 1.696 1.702 1.690 1.715 3,871,177 1.6977 -0.74%
2018-08-23 0 2.710 2.710 2.720 2.680 2.730 5,111,000 13,827,680 2.7055 1.715 1.715 1.721 1.696 1.728 8,075,750 1.7122 -0.37%
2018-08-22 0 2.720 2.710 2.720 2.630 2.770 11,035,000 29,892,260 2.7089 1.721 1.715 1.721 1.664 1.753 17,436,099 1.7144 2.64%
2018-08-21 0 2.650 2.640 2.650 2.580 2.680 3,940,142 10,430,405 2.6472 1.677 1.671 1.677 1.633 1.696 6,225,710 1.6754 3.52%
2018-08-20 0 2.560 2.560 2.570 2.490 2.580 1,969,000 4,992,900 2.5358 1.620 1.620 1.627 1.576 1.633 3,111,163 1.6048 2.40%
2018-08-17 0 2.500 2.500 2.510 2.490 2.580 3,230,000 8,134,110 2.5183 1.582 1.582 1.589 1.576 1.633 5,103,634 1.5938 -0.79%
2018-08-16 0 2.520 2.510 2.520 2.460 2.540 3,572,000 8,945,980 2.5045 1.595 1.589 1.595 1.557 1.608 5,644,019 1.5850 0.40%
2018-08-15 0 2.510 2.510 2.520 2.510 2.600 3,993,000 10,148,010 2.5415 1.589 1.589 1.595 1.589 1.645 6,309,229 1.6084 -3.09%
2018-08-14 0 2.590 2.590 2.600 2.540 2.640 4,694,191 12,111,253 2.5801 1.639 1.639 1.645 1.608 1.671 7,417,162 1.6329 -1.89%
2018-08-13 0 2.640 2.640 2.650 2.620 2.690 4,933,337 13,067,121 2.6487 1.671 1.671 1.677 1.658 1.702 7,795,030 1.6763 -3.65%
2018-08-10 0 2.740 2.740 2.750 2.690 2.850 10,204,000 28,365,190 2.7798 1.734 1.734 1.740 1.702 1.804 16,123,058 1.7593 2.24%
2018-08-09 0 2.680 2.680 2.690 2.590 2.720 2,502,000 6,692,960 2.6750 1.696 1.696 1.702 1.639 1.721 3,953,341 1.6930 2.68%
2018-08-08 0 2.610 2.610 2.620 2.600 2.670 1,907,498 5,014,019 2.6286 1.652 1.652 1.658 1.645 1.690 3,013,985 1.6636 -0.76%
2018-08-07 0 2.630 2.630 2.640 2.530 2.650 5,027,192 13,041,753 2.5942 1.664 1.664 1.671 1.601 1.677 7,943,327 1.6419 3.95%
2018-08-06 0 2.530 2.530 2.540 2.510 2.590 2,924,554 7,434,277 2.5420 1.601 1.601 1.608 1.589 1.639 4,621,007 1.6088 -1.17%
2018-08-03 0 2.560 2.550 2.560 2.530 2.620 5,629,800 14,392,640 2.5565 1.620 1.614 1.620 1.601 1.658 8,895,491 1.6180 -0.78%
2018-08-02 0 2.580 2.580 2.590 2.580 2.680 4,969,000 12,954,890 2.6071 1.633 1.633 1.639 1.633 1.696 7,851,380 1.6500 -2.64%
2018-08-01 0 2.650 2.650 2.660 2.640 2.730 4,539,000 12,158,980 2.6788 1.677 1.677 1.683 1.671 1.728 7,171,949 1.6954 -2.93%
2018-07-31 0 2.730 2.730 2.740 2.730 2.860 4,718,000 13,042,525 2.7644 1.728 1.728 1.734 1.728 1.810 7,454,781 1.7496 -4.21%
2018-07-30 0 2.850 2.840 2.850 2.840 2.930 7,249,000 20,785,225 2.8673 1.804 1.797 1.804 1.797 1.854 11,453,945 1.8147 0.35%
2018-07-27 0 2.840 2.840 2.850 2.760 2.860 2,887,433 8,162,950 2.8271 1.797 1.797 1.804 1.747 1.810 4,562,353 1.7892 0.71%
2018-07-26 0 2.820 2.810 2.820 2.800 2.870 3,450,500 9,718,555 2.8166 1.785 1.778 1.785 1.772 1.816 5,452,040 1.7826 -0.35%
2018-07-25 0 2.830 2.830 2.840 2.760 2.870 3,454,000 9,695,220 2.8070 1.791 1.791 1.797 1.747 1.816 5,457,570 1.7765 0.00%
2018-07-24 0 2.830 2.830 2.840 2.660 2.830 8,166,000 22,783,930 2.7901 1.791 1.791 1.797 1.683 1.791 12,902,871 1.7658 5.60%
2018-07-23 0 2.680 2.670 2.680 2.600 2.680 2,761,500 7,311,975 2.6478 1.696 1.690 1.696 1.645 1.696 4,363,370 1.6758 1.13%
2018-07-20 0 2.650 2.640 2.650 2.540 2.660 5,018,000 13,017,799 2.5942 1.677 1.671 1.677 1.608 1.683 7,928,803 1.6418 0.76%
2018-07-19 0 2.630 2.620 2.630 2.610 2.660 3,427,000 9,006,800 2.6282 1.664 1.658 1.664 1.652 1.683 5,414,908 1.6633 0.00%
2018-07-18 0 2.630 2.620 2.630 2.600 2.670 3,215,000 8,455,010 2.6299 1.664 1.658 1.664 1.645 1.690 5,079,933 1.6644 -0.38%
2018-07-17 0 2.640 2.630 2.640 2.630 2.700 4,401,000 11,663,290 2.6501 1.671 1.664 1.671 1.664 1.709 6,953,899 1.6772 -0.75%
2018-07-16 0 2.660 2.660 2.670 2.640 2.710 2,069,000 5,508,492 2.6624 1.683 1.683 1.690 1.671 1.715 3,269,170 1.6850 -0.75%
2018-07-13 0 2.680 2.670 2.680 2.660 2.760 4,531,500 12,271,170 2.7080 1.696 1.690 1.696 1.683 1.747 7,160,098 1.7138 -0.37%
2018-07-12 0 2.690 2.690 2.700 2.620 2.710 6,937,000 18,561,270 2.6757 1.702 1.702 1.709 1.658 1.715 10,960,962 1.6934 1.51%
2018-07-11 0 2.650 2.640 2.650 2.590 2.670 5,939,358 15,656,834 2.6361 1.677 1.671 1.677 1.639 1.690 9,384,615 1.6684 -1.85%
2018-07-10 0 2.700 2.680 2.700 2.670 2.760 11,282,000 30,490,945 2.7026 1.709 1.696 1.709 1.690 1.747 17,826,377 1.7104 -0.74%
2018-07-09 0 2.720 2.710 2.720 2.680 2.730 12,017,499 32,460,647 2.7011 1.721 1.715 1.721 1.696 1.728 18,988,518 1.7095 2.64%
2018-07-06 0 2.650 2.650 2.660 2.580 2.690 21,326,000 56,245,855 2.6374 1.677 1.677 1.683 1.633 1.702 33,696,623 1.6692 -0.75%
2018-07-05 0 2.670 2.670 2.680 2.620 2.730 14,432,000 38,579,635 2.6732 1.690 1.690 1.696 1.658 1.728 22,803,604 1.6918 1.91%
2018-07-04 0 2.620 2.610 2.620 2.610 2.710 11,125,500 29,457,366 2.6477 1.658 1.652 1.658 1.652 1.715 17,579,095 1.6757 -2.96%
2018-07-03 0 2.700 2.690 2.700 2.610 2.830 23,057,000 61,713,620 2.6766 1.709 1.702 1.709 1.652 1.791 36,431,729 1.6940 -6.57%
2018-06-29 0 2.890 2.880 2.890 2.790 2.900 16,462,525 47,108,892 2.8616 1.829 1.823 1.829 1.766 1.835 26,011,981 1.8110 3.58%
2018-06-28 0 2.790 2.780 2.790 2.760 2.870 9,221,509 26,009,490 2.8205 1.766 1.759 1.766 1.747 1.816 14,570,652 1.7851 -1.76%
2018-06-27 0 2.840 2.830 2.840 2.810 3.040 8,393,000 24,187,315 2.8818 1.797 1.791 1.797 1.778 1.924 13,261,547 1.8239 -5.33%
2018-06-26 0 3.000 2.990 3.000 2.970 3.110 12,344,508 37,243,704 3.0170 1.899 1.892 1.899 1.880 1.968 19,505,216 1.9094 -4.15%
2018-06-25 0 3.130 3.130 3.140 3.110 3.340 8,399,000 27,015,467 3.2165 1.981 1.981 1.987 1.968 2.114 13,271,028 2.0357 -5.15%
2018-06-22 0 3.300 3.270 3.300 3.180 3.300 8,197,500 26,657,255 3.2519 2.089 2.070 2.089 2.013 2.089 12,952,643 2.0581 1.85%
2018-06-21 0 3.240 3.240 3.250 3.220 3.340 6,004,500 19,641,790 3.2712 2.051 2.051 2.057 2.038 2.114 9,487,545 2.0703 -0.61%
2018-06-20 0 3.260 3.250 3.260 3.170 3.280 5,696,500 18,303,822 3.2132 2.063 2.057 2.063 2.006 2.076 9,000,882 2.0336 1.24%
2018-06-19 0 3.220 3.220 3.230 3.180 3.400 10,086,000 32,704,960 3.2426 2.038 2.038 2.044 2.013 2.152 15,936,610 2.0522 -5.57%
2018-06-15 0 3.410 3.410 3.420 3.410 3.480 3,665,000 12,615,142 3.4421 2.158 2.158 2.164 2.158 2.202 5,790,965 2.1784 -1.45%
2018-06-14 0 3.460 3.460 3.470 3.440 3.530 4,629,000 16,132,590 3.4851 2.190 2.190 2.196 2.177 2.234 7,314,155 2.2057 -1.98%
2018-06-13 0 3.530 3.520 3.530 3.520 3.570 2,476,000 8,772,700 3.5431 2.234 2.228 2.234 2.228 2.259 3,912,259 2.2424 -0.56%
2018-06-12 0 3.550 3.540 3.550 3.400 3.550 6,988,000 24,322,182 3.4806 2.247 2.240 2.247 2.152 2.247 11,041,546 2.2028 0.85%
2018-06-11 0 3.520 3.510 3.520 3.490 3.550 4,216,005 14,817,867 3.5147 2.228 2.221 2.228 2.209 2.247 6,661,593 2.2244 -0.85%
2018-06-08 0 3.580 3.570 3.580 3.570 3.650 2,873,064 10,304,651 3.5866 2.247 2.240 2.247 2.240 2.291 4,578,012 2.2509 -2.45%
2018-06-07 0 3.670 3.670 3.680 3.640 3.750 5,442,500 20,092,560 3.6918 2.303 2.303 2.309 2.284 2.353 8,672,216 2.3169 0.27%
2018-06-06 0 3.660 3.660 3.670 3.630 3.720 8,108,000 29,673,170 3.6597 2.297 2.297 2.303 2.278 2.335 12,919,491 2.2968 1.10%
2018-06-05 0 3.620 3.620 3.630 3.530 3.660 29,518,008 105,525,783 3.5750 2.272 2.272 2.278 2.215 2.297 47,034,735 2.2436 1.97%
2018-06-04 0 3.550 3.540 3.550 3.460 3.570 6,183,683 21,791,323 3.5240 2.228 2.222 2.228 2.171 2.240 9,853,236 2.2116 2.31%
2018-06-01 0 3.470 3.460 3.470 3.380 3.480 6,308,000 21,687,450 3.4381 2.178 2.171 2.178 2.121 2.184 10,051,326 2.1577 1.76%
2018-05-31 0 3.410 3.410 3.420 3.350 3.450 9,484,084 32,148,092 3.3897 2.140 2.140 2.146 2.102 2.165 15,112,177 2.1273 1.79%
2018-05-30 0 3.350 3.340 3.350 3.350 3.460 5,555,212 18,775,527 3.3798 2.102 2.096 2.102 2.102 2.171 8,851,814 2.1211 -4.01%
2018-05-29 0 3.490 3.480 3.490 3.460 3.570 2,982,000 10,428,170 3.4970 2.190 2.184 2.190 2.171 2.240 4,751,594 2.1947 -1.41%
2018-05-28 0 3.540 3.540 3.570 3.510 3.590 2,163,788 7,694,863 3.5562 2.222 2.222 2.240 2.203 2.253 3,447,834 2.2318 -0.56%
2018-05-25 0 3.560 3.530 3.560 3.520 3.620 4,644,867 16,547,084 3.5624 2.234 2.215 2.234 2.209 2.272 7,401,248 2.2357 0.28%
2018-05-24 0 3.550 3.550 3.560 3.520 3.590 3,835,683 13,623,820 3.5519 2.228 2.228 2.234 2.209 2.253 6,111,874 2.2291 -0.28%
2018-05-23 0 3.560 3.550 3.560 3.530 3.630 5,072,837 18,080,327 3.5641 2.234 2.228 2.234 2.215 2.278 8,083,186 2.2368 -2.73%
2018-05-21 0 3.660 3.650 3.660 3.630 3.740 5,907,949 21,646,652 3.6640 2.297 2.291 2.297 2.278 2.347 9,413,874 2.2994 -1.35%
2018-05-18 0 3.710 3.700 3.710 3.630 3.730 6,152,183 22,744,377 3.6970 2.328 2.322 2.328 2.278 2.341 9,803,043 2.3201 1.64%
2018-05-17 0 3.650 3.640 3.650 3.630 3.700 3,823,000 13,954,370 3.6501 2.291 2.284 2.291 2.278 2.322 6,091,664 2.2907 -0.27%
2018-05-16 0 3.660 3.660 3.670 3.640 3.710 4,484,505 16,458,678 3.6701 2.297 2.297 2.303 2.284 2.328 7,145,723 2.3033 0.00%
2018-05-15 0 3.660 3.650 3.660 3.640 3.700 6,270,000 22,958,990 3.6617 2.297 2.291 2.297 2.284 2.322 9,990,775 2.2980 0.00%
2018-05-14 0 3.660 3.660 3.670 3.610 3.700 5,139,000 18,837,760 3.6656 2.297 2.297 2.303 2.266 2.322 8,188,612 2.3005 1.67%
2018-05-11 0 3.600 3.590 3.600 3.580 3.620 9,263,251 33,137,796 3.5773 2.259 2.253 2.259 2.247 2.272 14,760,297 2.2451 1.12%
2018-05-10 0 3.560 3.560 3.570 3.530 3.590 3,999,500 14,262,875 3.5662 2.234 2.234 2.240 2.215 2.253 6,372,904 2.2380 1.14%
2018-05-09 0 3.520 3.520 3.530 3.510 3.620 4,942,000 17,606,440 3.5626 2.209 2.209 2.215 2.203 2.272 7,874,707 2.2358 -1.12%
2018-05-08 0 3.560 3.550 3.560 3.500 3.580 2,511,000 8,918,620 3.5518 2.234 2.228 2.234 2.197 2.247 4,001,090 2.2290 2.01%
2018-05-07 0 3.490 3.490 3.500 3.490 3.540 3,224,000 11,323,950 3.5124 2.190 2.190 2.197 2.190 2.222 5,137,203 2.2043 -0.57%
2018-05-04 0 3.510 3.500 3.510 3.500 3.570 4,346,000 15,372,350 3.5371 2.203 2.197 2.203 2.197 2.240 6,925,025 2.2198 -1.40%
2018-05-03 0 3.560 3.550 3.560 3.480 3.600 6,105,000 21,562,675 3.5320 2.234 2.228 2.234 2.184 2.259 9,727,860 2.2166 -1.39%
2018-05-02 0 3.610 3.600 3.610 3.460 3.610 6,621,505 23,609,312 3.5656 2.266 2.259 2.266 2.171 2.266 10,550,872 2.2377 4.64%
2018-04-30 0 3.450 3.450 3.460 3.440 3.500 4,715,366 16,342,844 3.4659 2.165 2.165 2.171 2.159 2.197 7,513,583 2.1751 0.00%
2018-04-27 0 3.450 3.440 3.450 3.420 3.480 1,873,000 6,458,190 3.4480 2.165 2.159 2.165 2.146 2.184 2,984,485 2.1639 0.58%
2018-04-26 0 3.430 3.420 3.430 3.390 3.520 2,434,168 8,317,324 3.4169 2.153 2.146 2.153 2.127 2.209 3,878,664 2.1444 -1.44%
2018-04-25 0 3.480 3.480 3.490 3.460 3.530 8,450,000 29,472,195 3.4878 2.184 2.184 2.190 2.171 2.215 13,464,442 2.1889 -1.14%
2018-04-24 0 3.520 3.510 3.520 3.370 3.520 7,154,500 24,882,010 3.4778 2.209 2.203 2.209 2.115 2.209 11,400,160 2.1826 4.45%
2018-04-23 0 3.370 3.370 3.380 3.330 3.440 6,207,000 21,025,820 3.3874 2.115 2.115 2.121 2.090 2.159 9,890,390 2.1259 -0.30%
2018-04-20 0 3.380 3.380 3.390 3.350 3.530 9,930,000 34,009,085 3.4249 2.121 2.121 2.127 2.102 2.215 15,822,711 2.1494 -3.70%
2018-04-19 0 3.510 3.500 3.510 3.440 3.570 10,821,500 37,936,070 3.5056 2.203 2.197 2.203 2.159 2.240 17,243,250 2.2001 0.86%
2018-04-18 0 3.480 3.470 3.480 3.430 3.570 6,063,250 21,051,757 3.4720 2.184 2.178 2.184 2.153 2.240 9,661,335 2.1790 -0.29%
2018-04-17 0 3.490 3.480 3.490 3.440 3.610 9,201,000 32,602,490 3.5434 2.190 2.184 2.190 2.159 2.266 14,661,104 2.2237 -1.97%
2018-04-16 0 3.560 3.550 3.560 3.520 3.750 10,673,000 38,717,180 3.6276 2.234 2.228 2.234 2.209 2.353 17,006,626 2.2766 -3.26%
2018-04-13 0 3.680 3.680 3.690 3.630 3.770 9,480,000 34,947,090 3.6864 2.309 2.309 2.316 2.278 2.366 15,105,670 2.3135 -0.81%
2018-04-12 0 3.710 3.710 3.720 3.660 3.860 14,065,500 52,555,835 3.7365 2.328 2.328 2.335 2.297 2.422 22,412,321 2.3450 -0.80%
2018-04-11 0 3.740 3.740 3.760 3.740 3.820 16,033,578 60,554,008 3.7767 2.347 2.347 2.360 2.347 2.397 25,548,306 2.3702 1.36%
2018-04-10 0 3.690 3.680 3.690 3.520 3.730 17,087,772 62,264,533 3.6438 2.316 2.309 2.316 2.209 2.341 27,228,085 2.2868 3.65%
2018-04-09 0 3.560 3.560 3.570 3.440 3.600 22,636,000 79,967,680 3.5328 2.234 2.234 2.240 2.159 2.259 36,068,771 2.2171 2.89%
2018-04-06 0 3.460 3.430 3.460 3.400 3.600 10,014,841 34,647,948 3.4597 2.171 2.153 2.171 2.134 2.259 15,957,899 2.1712 -2.26%
2018-04-04 0 3.540 3.520 3.540 3.520 3.700 7,788,000 28,207,679 3.6219 2.222 2.209 2.222 2.209 2.322 12,409,595 2.2731 -2.48%
2018-04-03 0 3.630 3.610 3.630 3.620 3.800 7,372,693 26,986,684 3.6604 2.278 2.266 2.278 2.272 2.385 11,747,834 2.2972 -4.47%
2018-03-29 0 3.800 3.790 3.800 3.650 3.830 12,414,000 46,464,360 3.7429 2.385 2.379 2.385 2.291 2.404 19,780,779 2.3490 0.00%
2018-03-28 0 3.800 3.800 3.810 3.790 3.940 18,665,000 72,320,268 3.8746 2.385 2.385 2.391 2.379 2.473 29,741,279 2.4316 -5.47%
2018-03-27 0 4.020 4.020 4.030 3.970 4.190 16,924,538 68,437,968 4.0437 2.523 2.523 2.529 2.491 2.630 26,967,984 2.5377 -1.95%
2018-03-26 0 4.100 4.100 4.120 4.000 4.150 18,425,000 75,109,005 4.0765 2.573 2.573 2.586 2.510 2.604 29,358,857 2.5583 0.24%
2018-03-23 0 4.090 4.090 4.100 4.010 4.120 10,757,000 43,899,600 4.0810 2.567 2.567 2.573 2.517 2.586 17,140,474 2.5612 -3.08%
2018-03-22 0 4.220 4.210 4.220 4.160 4.300 14,297,544 60,642,875 4.2415 2.648 2.642 2.648 2.611 2.699 22,782,065 2.6619 1.93%
2018-03-21 0 4.140 4.140 4.150 4.130 4.380 14,649,232 62,655,362 4.2770 2.598 2.598 2.604 2.592 2.749 23,342,454 2.6842 -1.43%
2018-03-20 0 4.200 4.190 4.200 4.110 4.270 5,833,250 24,420,942 4.1865 2.636 2.630 2.636 2.579 2.680 9,294,847 2.6274 -2.10%
2018-03-19 0 4.290 4.280 4.290 4.280 4.430 8,311,500 36,070,220 4.3398 2.692 2.686 2.692 2.686 2.780 13,243,753 2.7236 -2.05%
2018-03-16 0 4.380 4.380 4.400 4.300 4.510 18,880,316 83,155,165 4.4043 2.749 2.749 2.761 2.699 2.830 30,084,369 2.7641 1.39%
2018-03-15 0 4.320 4.320 4.330 4.260 4.400 8,976,180 38,845,112 4.3276 2.711 2.711 2.717 2.673 2.761 14,302,870 2.7159 -0.23%
2018-03-14 0 4.330 4.330 4.340 4.090 4.340 11,695,553 49,534,342 4.2353 2.717 2.717 2.724 2.567 2.724 18,635,988 2.6580 4.59%
2018-03-13 0 4.140 4.120 4.140 4.060 4.170 5,841,626 24,087,726 4.1235 2.598 2.586 2.598 2.548 2.617 9,308,193 2.5878 0.49%
2018-03-12 0 4.120 4.110 4.120 4.050 4.130 6,075,000 24,855,120 4.0914 2.586 2.579 2.586 2.542 2.592 9,680,057 2.5677 0.98%
2018-03-09 0 4.080 4.060 4.080 3.970 4.090 11,179,009 45,057,225 4.0305 2.561 2.548 2.561 2.491 2.567 17,812,914 2.5295 1.49%
2018-03-08 0 4.020 4.010 4.020 3.970 4.040 3,488,001 14,003,254 4.0147 2.523 2.517 2.523 2.491 2.535 5,557,868 2.5195 1.26%
2018-03-07 0 3.970 3.970 3.990 3.960 4.130 6,648,009 26,691,293 4.0149 2.491 2.491 2.504 2.485 2.592 10,593,104 2.5197 -0.75%
2018-03-06 0 4.000 4.000 4.010 3.880 4.030 4,316,000 17,003,920 3.9397 2.510 2.510 2.517 2.435 2.529 6,877,223 2.4725 2.83%
2018-03-05 0 3.890 3.890 3.920 3.890 4.000 11,197,101 44,014,107 3.9308 2.441 2.441 2.460 2.441 2.510 17,841,742 2.4669 -1.02%
2018-03-02 0 3.930 3.930 3.970 3.880 4.020 6,834,500 26,967,690 3.9458 2.466 2.466 2.491 2.435 2.523 10,890,264 2.4763 -0.76%
2018-03-01 0 3.960 3.960 3.970 3.860 4.010 5,155,294 20,369,727 3.9512 2.485 2.485 2.491 2.422 2.517 8,214,575 2.4797 1.02%
2018-02-28 0 3.920 3.920 3.930 3.830 4.000 11,433,475 44,967,152 3.9329 2.460 2.460 2.466 2.404 2.510 18,218,386 2.4682 -2.24%
2018-02-27 0 4.010 4.010 4.020 3.970 4.070 17,192,060 68,938,449 4.0099 2.517 2.517 2.523 2.491 2.554 27,394,260 2.5165 -1.47%
2018-02-26 0 4.070 4.070 4.080 3.990 4.090 9,197,209 37,253,419 4.0505 2.554 2.554 2.561 2.504 2.567 14,655,064 2.5420 0.25%
2018-02-23 0 4.060 4.060 4.080 4.010 4.120 9,935,446 40,365,088 4.0627 2.548 2.548 2.561 2.517 2.586 15,831,389 2.5497 1.50%
2018-02-22 0 4.000 4.000 4.020 3.960 4.070 6,454,253 25,920,286 4.0160 2.510 2.510 2.523 2.485 2.554 10,284,369 2.5204 -1.72%
2018-02-21 0 4.070 4.050 4.070 3.950 4.080 5,838,016 23,472,819 4.0207 2.554 2.542 2.554 2.479 2.561 9,302,441 2.5233 0.99%
2018-02-20 0 4.030 4.020 4.030 3.890 4.070 4,583,585 18,360,375 4.0057 2.529 2.523 2.529 2.441 2.554 7,303,599 2.5139 0.25%
2018-02-15 0 4.020 4.010 4.020 3.920 4.060 8,342,542 33,402,856 4.0039 2.523 2.517 2.523 2.460 2.548 13,293,216 2.5128 2.03%
2018-02-14 0 3.940 3.920 3.940 3.770 3.940 4,380,082 16,917,486 3.8624 2.473 2.460 2.473 2.366 2.473 6,979,333 2.4239 3.14%
2018-02-13 0 3.820 3.810 3.820 3.800 3.970 11,257,642 43,543,935 3.8679 2.397 2.391 2.397 2.385 2.491 17,938,209 2.4274 0.79%
2018-02-12 0 3.790 3.790 3.800 3.610 3.820 12,986,886 48,576,036 3.7404 2.379 2.379 2.385 2.266 2.397 20,693,630 2.3474 3.84%
2018-02-09 0 3.650 3.640 3.650 3.550 3.730 23,507,559 85,050,977 3.6180 2.291 2.284 2.291 2.228 2.341 37,457,534 2.2706 -6.17%
2018-02-08 0 3.890 3.880 3.890 3.800 4.000 12,059,809 47,131,910 3.9082 2.441 2.435 2.441 2.385 2.510 19,216,402 2.4527 -2.02%
2018-02-07 0 3.970 3.960 3.970 3.840 4.270 25,463,787 103,138,998 4.0504 2.491 2.485 2.491 2.410 2.680 40,574,637 2.5420 -2.22%
2018-02-06 0 4.060 4.040 4.060 4.010 4.300 53,993,727 220,892,787 4.0911 2.548 2.535 2.548 2.517 2.699 86,034,960 2.5675 -9.98%
2018-02-05 0 4.510 4.510 4.520 4.290 4.560 23,310,893 103,888,246 4.4566 2.830 2.830 2.837 2.692 2.862 37,144,162 2.7969 -1.74%
2018-02-02 0 4.590 4.580 4.590 4.540 4.900 31,320,000 147,135,750 4.6978 2.881 2.874 2.881 2.849 3.075 49,906,074 2.9483 -5.75%
2018-02-01 0 4.870 4.870 4.880 4.840 5.080 15,574,286 76,842,631 4.9339 3.056 3.056 3.063 3.037 3.188 24,816,458 3.0964 -0.61%
2018-01-31 0 4.900 4.870 4.900 4.610 4.900 22,420,000 106,940,275 4.7699 3.075 3.056 3.075 2.893 3.075 35,724,591 2.9935 -0.61%
2018-01-30 0 4.930 4.910 4.930 4.860 5.180 10,006,000 49,906,440 4.9877 3.094 3.081 3.094 3.050 3.251 15,943,812 3.1301 -3.14%
2018-01-29 0 5.090 5.090 5.100 5.030 5.300 11,920,250 61,462,650 5.1562 3.194 3.194 3.201 3.157 3.326 18,994,026 3.2359 -3.05%
2018-01-26 0 5.250 5.230 5.250 4.880 5.400 25,913,600 135,298,683 5.2211 3.295 3.282 3.295 3.063 3.389 41,291,381 3.2767 7.14%
2018-01-25 0 4.900 4.900 4.920 4.770 5.000 11,707,155 57,339,158 4.8978 3.075 3.075 3.088 2.994 3.138 18,654,475 3.0737 -1.01%
2018-01-24 0 4.950 4.950 4.960 4.750 5.090 27,300,750 134,816,907 4.9382 3.107 3.107 3.113 2.981 3.194 43,501,700 3.0991 3.77%
2018-01-23 0 4.770 4.770 4.790 4.700 5.180 48,903,000 239,963,044 4.9069 2.994 2.994 3.006 2.950 3.251 77,923,268 3.0795 -6.10%
2018-01-22 0 5.080 5.080 5.090 4.290 5.150 116,061,000 557,034,745 4.7995 3.188 3.188 3.194 2.692 3.232 184,934,510 3.0121 17.59%
2018-01-19 0 4.320 4.320 4.350 4.180 4.450 83,615,000 359,337,933 4.2975 2.711 2.711 2.730 2.623 2.793 133,234,240 2.6970 1.89%
2018-01-18 0 4.240 4.240 4.250 4.220 4.300 36,820,500 156,367,700 4.2468 2.661 2.661 2.667 2.648 2.699 58,670,709 2.6652 -0.93%
2018-01-17 0 4.280 4.270 4.280 4.250 4.300 23,296,748 99,488,794 4.2705 2.686 2.680 2.686 2.667 2.699 37,121,623 2.6801 -0.70%
2018-01-16 0 4.310 4.300 4.310 4.290 4.370 30,198,000 130,335,870 4.3160 2.705 2.699 2.705 2.692 2.743 48,118,251 2.7087 -2.05%
2018-01-15 0 4.400 4.390 4.400 4.340 4.580 13,212,000 58,366,750 4.4177 2.761 2.755 2.761 2.724 2.874 21,052,332 2.7725 -2.87%
2018-01-12 0 4.530 4.510 4.530 4.490 4.640 8,929,000 40,556,300 4.5421 2.843 2.830 2.843 2.818 2.912 14,227,693 2.8505 -0.22%
2018-01-11 0 4.540 4.540 4.580 4.460 4.720 8,784,786 40,077,122 4.5621 2.849 2.849 2.874 2.799 2.962 13,997,898 2.8631 -2.99%
2018-01-10 0 4.680 4.680 4.690 4.600 4.730 7,698,250 36,018,785 4.6788 2.937 2.937 2.943 2.887 2.968 12,266,585 2.9363 -0.43%
2018-01-09 0 4.700 4.680 4.700 4.650 4.780 5,182,500 24,323,750 4.6934 2.950 2.937 2.950 2.918 3.000 8,257,926 2.9455 -1.05%
2018-01-08 0 4.750 4.740 4.750 4.640 4.800 9,587,000 45,136,910 4.7081 2.981 2.975 2.981 2.912 3.012 15,276,166 2.9547 2.59%
2018-01-05 0 4.630 4.610 4.630 4.410 4.720 13,205,924 60,552,172 4.5852 2.906 2.893 2.906 2.768 2.962 21,042,651 2.8776 0.43%
2018-01-04 0 4.610 4.610 4.620 4.420 4.740 31,422,500 143,936,380 4.5807 2.893 2.893 2.899 2.774 2.975 50,069,400 2.8747 5.49%
2018-01-03 0 4.370 4.370 4.380 4.290 4.400 7,014,000 30,488,530 4.3468 2.743 2.743 2.749 2.692 2.761 11,176,284 2.7280 1.31%
2018-01-02 0 4.430 4.430 4.450 4.260 4.540 10,252,866 45,577,658 4.4454 2.707 2.707 2.719 2.603 2.774 16,779,060 2.7163 3.50%
2017-12-29 0 4.280 4.260 4.280 4.130 4.300 3,099,032 13,168,635 4.2493 2.615 2.603 2.615 2.524 2.628 5,071,640 2.5965 0.94%
2017-12-28 0 4.240 4.220 4.240 4.190 4.290 2,749,230 11,658,630 4.2407 2.591 2.579 2.591 2.560 2.621 4,499,181 2.5913 0.00%
2017-12-27 0 4.240 4.220 4.240 4.060 4.380 6,504,000 27,503,690 4.2287 2.591 2.579 2.591 2.481 2.676 10,643,952 2.5840 4.69%
2017-12-22 0 4.050 4.040 4.050 4.040 4.100 2,535,000 10,304,441 4.0649 2.475 2.469 2.475 2.469 2.505 4,148,588 2.4838 0.00%
2017-12-21 0 4.050 4.050 4.060 4.020 4.090 2,213,000 8,990,054 4.0624 2.475 2.475 2.481 2.456 2.499 3,621,627 2.4823 0.50%
2017-12-20 0 4.030 4.030 4.040 4.030 4.060 1,943,000 7,847,950 4.0391 2.463 2.463 2.469 2.463 2.481 3,179,766 2.4681 -0.49%
2017-12-19 0 4.050 4.040 4.050 4.040 4.080 737,000 2,988,190 4.0545 2.475 2.469 2.475 2.469 2.493 1,206,118 2.4775 0.25%
2017-12-18 0 4.040 4.040 4.050 4.010 4.100 2,288,000 9,250,260 4.0429 2.469 2.469 2.475 2.450 2.505 3,744,367 2.4704 0.25%
2017-12-15 0 4.030 4.030 4.040 4.030 4.120 6,727,000 27,300,611 4.0584 2.463 2.463 2.469 2.463 2.518 11,008,896 2.4799 -0.49%
2017-12-14 0 4.050 4.050 4.070 4.040 4.120 3,987,000 16,242,919 4.0740 2.475 2.475 2.487 2.469 2.518 6,524,821 2.4894 -0.25%
2017-12-13 0 4.060 4.050 4.060 4.040 4.110 4,262,000 17,281,340 4.0547 2.481 2.475 2.481 2.469 2.511 6,974,865 2.4777 -1.22%
2017-12-12 0 4.110 4.090 4.110 4.070 4.170 2,033,750 8,386,192 4.1235 2.511 2.499 2.511 2.487 2.548 3,328,281 2.5197 0.98%
2017-12-11 0 4.070 4.050 4.070 4.030 4.150 2,188,000 8,895,230 4.0655 2.487 2.475 2.487 2.463 2.536 3,580,714 2.4842 -0.49%
2017-12-08 0 4.090 4.090 4.100 3.970 4.200 3,713,000 15,180,290 4.0884 2.499 2.499 2.505 2.426 2.566 6,076,413 2.4982 1.49%
2017-12-07 0 4.030 4.020 4.030 3.990 4.070 3,067,000 12,319,670 4.0168 2.463 2.456 2.463 2.438 2.487 5,019,219 2.4545 0.00%
2017-12-06 0 4.030 4.020 4.030 3.990 4.150 4,223,000 16,987,990 4.0227 2.463 2.456 2.463 2.438 2.536 6,911,041 2.4581 -2.42%
2017-12-05 0 4.130 4.130 4.150 4.130 4.240 1,159,000 4,856,850 4.1906 2.524 2.524 2.536 2.524 2.591 1,896,731 2.5606 -3.73%
2017-12-04 0 4.290 4.290 4.300 4.150 4.340 3,538,500 15,200,925 4.2959 2.621 2.621 2.628 2.536 2.652 5,790,840 2.6250 1.18%
2017-12-01 0 4.240 4.230 4.240 4.130 4.240 2,449,000 10,275,176 4.1957 2.591 2.585 2.591 2.524 2.591 4,007,847 2.5638 2.17%
2017-11-30 0 4.150 4.150 4.200 4.140 4.240 3,507,876 14,657,472 4.1784 2.536 2.536 2.566 2.530 2.591 5,740,723 2.5532 -1.19%
2017-11-29 0 4.200 4.200 4.210 4.060 4.240 4,795,000 19,915,125 4.1533 2.566 2.566 2.573 2.481 2.591 7,847,132 2.5379 2.69%
2017-11-28 0 4.090 4.060 4.090 4.000 4.090 1,896,500 7,666,855 4.0426 2.499 2.481 2.499 2.444 2.499 3,103,668 2.4703 0.49%
2017-11-27 0 4.070 4.060 4.070 4.030 4.080 3,719,885 15,078,494 4.0535 2.487 2.481 2.487 2.463 2.493 6,087,681 2.4769 0.49%
2017-11-24 0 4.050 4.050 4.070 4.030 4.080 2,888,000 11,712,040 4.0554 2.475 2.475 2.487 2.463 2.493 4,726,281 2.4781 -0.98%
2017-11-23 0 4.090 4.070 4.090 4.040 4.130 8,003,000 32,505,920 4.0617 2.499 2.487 2.499 2.469 2.524 13,097,101 2.4819 -1.68%
2017-11-22 0 4.160 4.130 4.160 4.040 4.200 4,332,000 17,803,090 4.1097 2.542 2.524 2.542 2.469 2.566 7,089,422 2.5112 3.23%
2017-11-21 0 4.030 4.020 4.030 4.000 4.080 7,931,000 32,035,860 4.0393 2.463 2.456 2.463 2.444 2.493 12,979,271 2.4682 0.25%
2017-11-20 0 4.020 4.020 4.030 3.980 4.030 5,427,556 21,761,467 4.0094 2.456 2.456 2.463 2.432 2.463 8,882,325 2.4500 0.50%
2017-11-17 0 4.000 4.000 4.010 4.000 4.060 5,277,000 21,276,620 4.0320 2.444 2.444 2.450 2.444 2.481 8,635,937 2.4637 -0.99%
2017-11-16 0 4.040 4.030 4.040 4.000 4.080 5,570,998 22,474,112 4.0341 2.469 2.463 2.469 2.444 2.493 9,117,071 2.4651 0.50%
2017-11-15 0 4.020 4.020 4.030 3.920 4.030 5,372,985 21,454,170 3.9930 2.456 2.456 2.463 2.395 2.463 8,793,018 2.4399 1.26%
2017-11-14 0 3.970 3.970 3.980 3.950 4.040 5,465,330 21,784,128 3.9859 2.426 2.426 2.432 2.414 2.469 8,944,143 2.4356 -1.49%
2017-11-13 0 4.030 4.030 4.040 3.970 4.070 5,664,074 22,758,973 4.0181 2.463 2.463 2.469 2.426 2.487 9,269,393 2.4553 -0.74%
2017-11-10 0 4.060 4.060 4.070 4.040 4.140 7,258,500 29,582,790 4.0756 2.481 2.481 2.487 2.469 2.530 11,878,709 2.4904 -2.87%
2017-11-09 0 4.180 4.170 4.180 4.150 4.260 4,220,684 17,622,379 4.1752 2.554 2.548 2.554 2.536 2.603 6,907,250 2.5513 -0.71%
2017-11-08 0 4.210 4.210 4.220 4.120 4.300 9,690,605 40,578,782 4.1874 2.573 2.573 2.579 2.518 2.628 15,858,907 2.5587 -4.97%
2017-11-07 0 4.430 4.430 4.450 4.310 4.450 1,988,750 8,730,490 4.3899 2.707 2.707 2.719 2.634 2.719 3,254,637 2.6825 2.07%
2017-11-06 0 4.340 4.340 4.360 4.300 4.510 2,262,970 9,918,891 4.3831 2.652 2.652 2.664 2.628 2.756 3,703,405 2.6783 -2.47%
2017-11-03 0 4.450 4.430 4.450 4.410 4.650 2,930,033 13,112,868 4.4753 2.719 2.707 2.719 2.695 2.841 4,795,069 2.7347 -3.05%
2017-11-02 0 4.590 4.560 4.590 4.540 4.690 1,266,148 5,815,007 4.5927 2.805 2.786 2.805 2.774 2.866 2,072,081 2.8064 -0.65%
2017-11-01 0 4.620 4.590 4.620 4.500 4.670 2,956,598 13,593,732 4.5978 2.823 2.805 2.823 2.750 2.854 4,838,543 2.8095 1.09%
2017-10-31 0 4.570 4.530 4.570 4.460 4.630 2,085,048 9,551,913 4.5811 2.793 2.768 2.793 2.725 2.829 3,412,231 2.7993 0.00%
2017-10-30 0 4.570 4.540 4.570 4.430 4.600 2,104,000 9,474,100 4.5029 2.793 2.774 2.793 2.707 2.811 3,443,246 2.7515 -0.22%
2017-10-27 0 4.580 4.580 4.590 4.500 4.680 4,434,000 20,330,370 4.5851 2.799 2.799 2.805 2.750 2.860 7,256,347 2.8017 -0.65%
2017-10-26 0 4.610 4.610 4.620 4.600 4.760 2,778,813 12,923,598 4.6508 2.817 2.817 2.823 2.811 2.909 4,547,594 2.8419 -3.76%
2017-10-25 0 4.790 4.770 4.790 4.700 4.810 4,055,368 19,371,734 4.7768 2.927 2.915 2.927 2.872 2.939 6,636,707 2.9189 1.27%
2017-10-24 0 4.730 4.700 4.730 4.650 4.840 3,231,000 15,388,670 4.7628 2.890 2.872 2.890 2.841 2.957 5,287,609 2.9103 0.64%
2017-10-23 0 4.700 4.670 4.700 4.650 4.760 2,244,466 10,612,026 4.7281 2.872 2.854 2.872 2.841 2.909 3,673,122 2.8891 -0.84%
2017-10-20 0 4.740 4.740 4.750 4.640 4.820 5,472,172 26,035,336 4.7578 2.896 2.896 2.902 2.835 2.945 8,955,340 2.9072 -0.63%
2017-10-19 0 4.770 4.770 4.790 4.640 5.000 7,867,988 37,801,292 4.8044 2.915 2.915 2.927 2.835 3.055 12,876,151 2.9358 -3.44%
2017-10-18 0 4.940 4.900 4.940 4.630 4.940 5,938,487 28,616,089 4.8188 3.019 2.994 3.019 2.829 3.019 9,718,476 2.9445 5.56%
2017-10-17 0 4.680 4.670 4.680 4.640 4.740 2,209,567 10,328,686 4.6745 2.860 2.854 2.860 2.835 2.896 3,616,009 2.8564 -1.27%
2017-10-16 0 4.740 4.720 4.740 4.630 4.910 7,499,000 35,422,661 4.7237 2.896 2.884 2.896 2.829 3.000 12,272,293 2.8864 -2.27%
2017-10-13 0 4.850 4.850 4.860 4.810 4.920 7,083,379 34,435,159 4.8614 2.964 2.964 2.970 2.939 3.006 11,592,119 2.9706 -1.42%
2017-10-12 0 4.920 4.900 4.920 4.760 4.990 5,160,000 25,116,125 4.8675 3.006 2.994 3.006 2.909 3.049 8,444,463 2.9743 2.50%
2017-10-11 0 4.800 4.790 4.800 4.720 5.050 7,133,500 34,504,730 4.8370 2.933 2.927 2.933 2.884 3.086 11,674,143 2.9557 -4.38%
2017-10-10 0 5.020 5.000 5.020 4.960 5.140 3,705,000 18,587,920 5.0170 3.067 3.055 3.067 3.031 3.141 6,063,321 3.0656 -0.59%
2017-10-09 0 5.050 5.050 5.060 5.010 5.200 2,408,075 12,246,221 5.0855 3.086 3.086 3.092 3.061 3.177 3,940,872 3.1075 -3.07%
2017-10-06 0 5.210 5.210 5.230 5.210 5.440 7,069,000 37,719,575 5.3359 3.184 3.184 3.196 3.184 3.324 11,568,588 3.2605 -1.88%
2017-10-04 0 5.310 5.300 5.310 5.040 5.330 4,734,000 24,576,220 5.1914 3.245 3.239 3.245 3.080 3.257 7,747,304 3.1722 6.20%
2017-10-03 0 5.000 4.980 5.000 4.900 5.180 4,704,000 23,699,280 5.0381 3.055 3.043 3.055 2.994 3.165 7,698,209 3.0785 -0.79%
2017-09-29 0 5.040 5.000 5.040 4.930 5.090 2,183,000 10,875,760 4.9820 3.080 3.055 3.080 3.012 3.110 3,572,532 3.0443 0.20%
2017-09-28 0 5.030 5.020 5.030 4.910 5.150 2,742,883 13,826,759 5.0410 3.074 3.067 3.074 3.000 3.147 4,488,794 3.0803 -1.37%
2017-09-27 0 5.100 5.090 5.100 4.990 5.280 9,238,000 47,555,970 5.1479 3.116 3.110 3.116 3.049 3.226 15,118,208 3.1456 3.03%
2017-09-26 0 4.950 4.930 4.950 4.880 5.260 10,211,059 51,289,289 5.0229 3.025 3.012 3.025 2.982 3.214 16,710,642 3.0693 -0.60%
2017-09-25 0 4.980 4.970 4.980 4.920 5.560 18,881,793 96,525,501 5.1121 3.043 3.037 3.043 3.006 3.397 30,900,506 3.1238 -12.63%
2017-09-22 0 5.700 5.690 5.700 5.610 5.910 10,657,000 60,868,510 5.7116 3.483 3.477 3.483 3.428 3.611 17,440,435 3.4901 -4.36%
2017-09-21 0 5.960 5.950 5.960 5.850 6.020 8,073,046 48,051,208 5.9521 3.642 3.636 3.642 3.575 3.679 13,211,733 3.6370 0.00%
2017-09-20 0 5.960 5.960 5.970 5.800 6.050 6,924,750 40,960,007 5.9150 3.642 3.642 3.648 3.544 3.697 11,332,519 3.6144 0.17%
2017-09-19 0 5.950 5.930 5.950 5.500 6.160 23,618,611 138,265,163 5.8541 3.636 3.624 3.636 3.361 3.764 38,652,422 3.5771 7.59%
2017-09-18 0 5.530 5.520 5.530 5.450 5.960 21,201,258 121,967,637 5.7528 3.379 3.373 3.379 3.330 3.642 34,696,366 3.5153 0.55%
2017-09-15 0 5.500 5.480 5.500 5.370 5.600 17,254,500 94,542,810 5.4793 3.361 3.349 3.361 3.281 3.422 28,237,402 3.3481 0.36%
2017-09-14 0 5.480 5.470 5.480 5.060 5.530 30,559,000 164,206,183 5.3734 3.349 3.342 3.349 3.092 3.379 50,010,535 3.2834 7.87%
2017-09-13 0 5.080 5.070 5.080 5.020 5.220 14,294,500 73,193,580 5.1204 3.104 3.098 3.104 3.067 3.190 23,393,291 3.1288 -0.39%
2017-09-12 0 5.100 5.090 5.100 5.020 5.240 13,921,000 71,315,760 5.1229 3.116 3.110 3.116 3.067 3.202 22,782,050 3.1303 0.00%
2017-09-11 0 5.100 5.090 5.100 4.950 5.250 17,355,750 88,576,677 5.1036 3.116 3.110 3.116 3.025 3.208 28,403,100 3.1186 0.20%
2017-09-08 0 5.090 5.090 5.100 4.980 5.340 44,890,500 231,019,195 5.1463 3.110 3.110 3.116 3.043 3.263 73,464,377 3.1446 -2.12%
2017-09-07 0 5.200 5.190 5.200 4.400 5.200 73,998,523 363,817,867 4.9166 3.177 3.171 3.177 2.689 3.177 121,100,353 3.0043 20.65%
2017-09-06 0 4.310 4.300 4.310 4.130 4.310 3,361,433 14,205,863 4.2261 2.634 2.628 2.634 2.524 2.634 5,501,066 2.5824 0.94%
2017-09-05 0 4.270 4.270 4.290 4.070 4.300 4,532,000 19,134,855 4.2222 2.609 2.609 2.621 2.487 2.628 7,416,726 2.5800 3.39%
2017-09-04 0 4.130 4.090 4.130 4.040 4.180 3,164,250 12,993,135 4.1062 2.524 2.499 2.524 2.469 2.554 5,178,371 2.5091 -0.72%
2017-09-01 0 4.160 4.160 4.190 4.160 4.230 2,082,250 8,729,803 4.1925 2.542 2.542 2.560 2.542 2.585 3,407,652 2.5618 -2.35%
2017-08-31 0 4.260 4.260 4.270 4.200 4.340 5,688,000 24,267,145 4.2664 2.603 2.603 2.609 2.566 2.652 9,308,548 2.6070 -1.39%
2017-08-30 0 4.320 4.310 4.320 4.070 4.320 9,229,000 39,110,175 4.2377 2.640 2.634 2.640 2.487 2.640 15,103,479 2.5895 6.67%
2017-08-29 0 4.060 4.060 4.070 4.050 4.110 1,729,832 7,059,185 4.0809 2.475 2.475 2.481 2.469 2.505 2,837,901 2.4875 -0.98%
2017-08-28 0 4.100 4.080 4.100 4.060 4.130 2,259,000 9,244,273 4.0922 2.499 2.487 2.499 2.475 2.517 3,706,036 2.4944 -0.24%
2017-08-25 0 4.110 4.100 4.110 4.070 4.140 2,851,000 11,697,535 4.1030 2.505 2.499 2.505 2.481 2.524 4,677,250 2.5009 0.74%
2017-08-24 0 4.080 4.060 4.080 4.030 4.140 5,545,218 22,618,678 4.0790 2.487 2.475 2.487 2.456 2.524 9,097,289 2.4863 1.24%
2017-08-22 0 4.030 4.030 4.040 4.030 4.130 4,433,500 18,049,109 4.0711 2.456 2.456 2.463 2.456 2.517 7,273,444 2.4815 -1.23%
2017-08-21 0 4.080 4.070 4.080 3.930 4.080 10,278,000 40,890,705 3.9785 2.487 2.481 2.487 2.396 2.487 16,861,724 2.4251 2.26%
2017-08-18 0 3.990 3.990 4.000 3.950 4.050 2,778,000 11,115,611 4.0013 2.432 2.432 2.438 2.408 2.469 4,557,489 2.4390 -1.97%
2017-08-17 0 4.070 4.060 4.070 4.020 4.140 3,234,000 13,124,175 4.0582 2.481 2.475 2.481 2.450 2.524 5,305,586 2.4737 -0.97%
2017-08-16 0 4.110 4.100 4.110 4.040 4.140 3,850,000 15,692,605 4.0760 2.505 2.499 2.505 2.463 2.524 6,316,174 2.4845 0.98%
2017-08-15 0 4.070 4.070 4.080 4.050 4.240 3,210,000 13,196,280 4.1110 2.481 2.481 2.487 2.469 2.584 5,266,213 2.5058 -2.86%
2017-08-14 0 4.190 4.170 4.190 4.010 4.190 3,514,500 14,524,115 4.1326 2.554 2.542 2.554 2.444 2.554 5,765,765 2.5190 3.20%
2017-08-11 0 4.060 4.050 4.060 4.010 4.170 6,632,200 26,913,265 4.0580 2.475 2.469 2.475 2.444 2.542 10,880,553 2.4735 -3.79%
2017-08-10 0 4.220 4.210 4.220 4.150 4.430 10,458,000 44,375,990 4.2433 2.572 2.566 2.572 2.530 2.700 17,157,026 2.5865 -3.21%
2017-08-09 0 4.360 4.360 4.370 4.270 4.370 1,908,000 8,250,240 4.3240 2.658 2.658 2.664 2.603 2.664 3,130,197 2.6357 -0.91%
2017-08-08 0 4.400 4.380 4.400 4.160 4.400 6,923,000 29,944,580 4.3254 2.682 2.670 2.682 2.536 2.682 11,357,630 2.6365 4.02%
2017-08-07 0 4.230 4.210 4.230 4.180 4.280 3,166,500 13,311,795 4.2039 2.578 2.566 2.578 2.548 2.609 5,194,848 2.5625 -1.63%
2017-08-04 0 4.300 4.280 4.300 4.250 4.330 1,834,000 7,869,080 4.2907 2.621 2.609 2.621 2.591 2.639 3,008,796 2.6154 1.65%
2017-08-03 0 4.230 4.230 4.260 4.230 4.410 5,035,000 21,531,110 4.2763 2.578 2.578 2.597 2.578 2.688 8,260,243 2.6066 -2.31%
2017-08-02 0 4.330 4.330 4.340 4.330 4.470 5,499,839 24,022,921 4.3679 2.639 2.639 2.645 2.639 2.725 9,022,842 2.6625 -2.70%
2017-08-01 0 4.450 4.430 4.450 4.430 4.580 4,139,500 18,526,693 4.4756 2.712 2.700 2.712 2.700 2.792 6,791,118 2.7281 -2.84%
2017-07-31 0 4.580 4.540 4.580 4.400 4.580 5,362,000 24,042,740 4.4839 2.792 2.767 2.792 2.682 2.792 8,796,708 2.7332 1.55%
2017-07-28 0 4.510 4.490 4.510 4.450 4.580 3,670,000 16,512,160 4.4992 2.749 2.737 2.749 2.712 2.792 6,020,873 2.7425 -0.66%
2017-07-27 0 4.540 4.540 4.550 4.380 4.590 15,273,000 68,882,755 4.5101 2.767 2.767 2.773 2.670 2.798 25,056,345 2.7491 1.34%
2017-07-26 0 4.480 4.440 4.480 4.420 4.540 3,332,000 14,856,118 4.4586 2.731 2.706 2.731 2.694 2.767 5,466,362 2.7177 1.13%
2017-07-25 0 4.430 4.430 4.440 4.400 4.540 2,202,580 9,761,077 4.4317 2.700 2.700 2.706 2.682 2.767 3,613,475 2.7013 -1.56%
2017-07-24 0 4.500 4.490 4.500 4.490 4.610 7,790,000 35,343,060 4.5370 2.743 2.737 2.743 2.737 2.810 12,779,999 2.7655 0.00%
2017-07-21 0 4.500 4.490 4.500 4.480 4.760 8,779,000 40,117,105 4.5697 2.743 2.737 2.743 2.731 2.901 14,402,518 2.7854 -4.86%
2017-07-20 0 4.730 4.700 4.730 4.460 4.730 23,824,566 109,612,529 4.6008 2.883 2.865 2.883 2.719 2.883 39,085,742 2.8044 5.11%
2017-07-19 0 4.500 4.470 4.500 4.400 4.510 4,964,000 22,163,535 4.4649 2.743 2.725 2.743 2.682 2.749 8,143,763 2.7215 2.04%
2017-07-18 0 4.410 4.390 4.410 4.350 4.510 3,125,000 13,756,130 4.4020 2.688 2.676 2.688 2.652 2.749 5,126,765 2.6832 -2.22%
2017-07-17 0 4.510 4.490 4.510 4.380 4.600 7,742,000 34,693,020 4.4811 2.749 2.737 2.749 2.670 2.804 12,701,252 2.7315 0.22%
2017-07-14 0 4.500 4.500 4.510 4.300 4.540 7,998,750 35,806,960 4.4766 2.743 2.743 2.749 2.621 2.767 13,122,467 2.7287 3.21%
2017-07-13 0 4.360 4.340 4.360 4.300 4.360 2,966,000 12,865,876 4.3378 2.658 2.645 2.658 2.621 2.658 4,865,915 2.6441 0.69%
2017-07-12 0 4.330 4.320 4.330 4.250 4.370 3,773,050 16,245,065 4.3056 2.639 2.633 2.639 2.591 2.664 6,189,933 2.6244 -0.46%
2017-07-11 0 4.350 4.310 4.350 4.330 4.390 2,913,500 12,689,745 4.3555 2.652 2.627 2.652 2.639 2.676 4,779,785 2.6549 -0.23%
2017-07-10 0 4.360 4.350 4.360 4.350 4.460 5,066,831 22,268,074 4.3949 2.658 2.652 2.658 2.652 2.719 8,312,464 2.6789 -0.91%
2017-07-07 0 4.400 4.380 4.400 4.350 4.470 2,975,500 13,071,990 4.3932 2.682 2.670 2.682 2.652 2.725 4,881,500 2.6779 -1.57%
2017-07-06 0 4.470 4.460 4.470 4.350 4.480 3,627,000 16,040,645 4.4226 2.725 2.719 2.725 2.652 2.731 5,950,328 2.6958 1.82%
2017-07-05 0 4.390 4.360 4.390 4.320 4.420 2,045,574 8,937,925 4.3694 2.676 2.658 2.676 2.633 2.694 3,355,897 2.6633 0.23%
2017-07-04 0 4.380 4.380 4.390 4.250 4.650 11,450,299 50,933,276 4.4482 2.670 2.670 2.676 2.591 2.834 18,784,957 2.7114 -1.57%
2017-07-03 0 4.450 4.440 4.450 4.170 4.470 10,225,000 44,906,232 4.3918 2.712 2.706 2.712 2.542 2.725 16,774,774 2.6770 6.71%
2017-06-30 0 4.170 4.170 4.190 4.140 4.240 3,190,000 13,394,420 4.1989 2.542 2.542 2.554 2.524 2.584 5,233,401 2.5594 -1.65%
2017-06-29 0 4.240 4.240 4.250 4.120 4.260 5,014,000 20,983,555 4.1850 2.584 2.584 2.591 2.511 2.597 8,225,792 2.5509 2.91%
2017-06-28 0 4.120 4.120 4.130 4.010 4.120 4,847,087 19,705,178 4.0654 2.511 2.511 2.517 2.444 2.511 7,951,960 2.4780 0.00%
2017-06-27 0 4.120 4.090 4.120 4.090 4.170 2,444,299 10,061,146 4.1162 2.511 2.493 2.511 2.493 2.542 4,010,031 2.5090 -1.44%
2017-06-26 0 4.180 4.170 4.180 4.050 4.180 3,108,000 12,884,660 4.1456 2.548 2.542 2.548 2.469 2.548 5,098,875 2.5270 2.96%
2017-06-23 0 4.060 4.060 4.070 4.010 4.100 2,810,854 11,382,245 4.0494 2.475 2.475 2.481 2.444 2.499 4,611,388 2.4683 -0.25%
2017-06-22 0 4.070 4.050 4.070 4.050 4.180 4,655,000 19,116,564 4.1067 2.481 2.469 2.481 2.469 2.548 7,636,829 2.5032 -1.45%
2017-06-21 0 4.130 4.130 4.150 4.060 4.210 4,431,907 18,337,653 4.1376 2.517 2.517 2.530 2.475 2.566 7,270,830 2.5221 -0.72%
2017-06-20 0 4.160 4.160 4.170 4.140 4.250 2,197,000 9,156,835 4.1679 2.536 2.536 2.542 2.524 2.591 3,604,321 2.5405 -1.89%
2017-06-19 0 4.240 4.240 4.260 4.200 4.300 2,781,556 11,831,391 4.2535 2.584 2.584 2.597 2.560 2.621 4,563,323 2.5927 1.19%
2017-06-16 0 4.190 4.130 4.190 4.110 4.270 4,229,566 17,794,591 4.2072 2.554 2.517 2.554 2.505 2.603 6,938,877 2.5645 1.95%
2017-06-15 0 4.110 4.110 4.120 4.100 4.250 6,250,254 25,911,026 4.1456 2.505 2.505 2.511 2.499 2.591 10,253,946 2.5269 -3.52%
2017-06-14 0 4.260 4.260 4.290 4.210 4.450 5,367,500 23,051,540 4.2947 2.597 2.597 2.615 2.566 2.712 8,805,731 2.6178 -2.96%
2017-06-13 0 4.390 4.390 4.400 4.330 4.470 4,423,000 19,525,523 4.4145 2.676 2.676 2.682 2.639 2.725 7,256,218 2.6909 1.39%
2017-06-12 0 4.330 4.320 4.330 4.330 4.560 5,797,000 25,543,740 4.4064 2.639 2.633 2.639 2.639 2.780 9,510,354 2.6859 -5.66%
2017-06-09 0 4.590 4.560 4.590 4.480 4.720 8,582,800 39,339,409 4.5835 2.798 2.780 2.798 2.731 2.877 14,080,639 2.7939 -2.34%
2017-06-08 0 4.700 4.690 4.700 4.400 4.800 18,360,359 84,823,814 4.6199 2.865 2.859 2.865 2.682 2.926 30,121,357 2.8161 4.91%
2017-06-07 0 4.480 4.470 4.480 4.400 4.630 33,479,794 151,167,645 4.5152 2.731 2.725 2.731 2.682 2.822 54,925,769 2.7522 4.92%
2017-06-06 0 4.270 4.260 4.270 4.180 4.360 12,340,250 52,901,077 4.2869 2.603 2.597 2.603 2.548 2.658 20,244,979 2.6130 1.91%
2017-06-05 0 4.190 4.180 4.190 4.110 4.250 8,178,203 34,280,570 4.1917 2.554 2.548 2.554 2.505 2.591 13,416,871 2.5550 0.96%
2017-06-02 0 4.150 4.120 4.150 4.050 4.200 5,254,310 21,671,958 4.1246 2.530 2.511 2.530 2.469 2.560 8,620,036 2.5141 0.48%
2017-06-01 0 4.130 4.120 4.130 4.040 4.180 4,680,975 19,211,348 4.1041 2.517 2.511 2.517 2.463 2.548 7,679,442 2.5017 1.98%
2017-05-31 0 4.050 4.050 4.100 4.050 4.310 11,693,750 48,674,822 4.1625 2.469 2.469 2.499 2.469 2.627 19,184,354 2.5372 -4.48%
2017-05-29 0 4.240 4.240 4.250 4.050 4.350 27,350,500 116,784,845 4.2699 2.584 2.584 2.591 2.469 2.652 44,870,265 2.6027 4.18%
2017-05-26 0 4.070 4.040 4.070 4.030 4.300 6,007,000 24,620,405 4.0986 2.481 2.463 2.481 2.456 2.621 9,854,872 2.4983 -4.46%
2017-05-25 0 4.260 4.260 4.290 3.900 4.400 16,975,250 71,889,852 4.2350 2.597 2.597 2.615 2.377 2.682 27,848,996 2.5814 10.08%
2017-05-24 0 3.890 3.890 3.900 3.670 3.920 3,714,964 14,232,725 3.8312 2.359 2.359 2.365 2.226 2.377 6,126,136 2.3233 4.29%
2017-05-23 0 3.730 3.730 3.760 3.730 3.820 1,805,500 6,789,350 3.7604 2.262 2.262 2.280 2.262 2.316 2,977,347 2.2803 -2.36%
2017-05-22 0 3.820 3.820 3.830 3.770 3.920 2,998,000 11,492,932 3.8335 2.316 2.316 2.323 2.286 2.377 4,943,831 2.3247 -1.80%
2017-05-19 0 3.890 3.870 3.890 3.680 3.990 6,842,065 26,499,879 3.8731 2.359 2.347 2.359 2.232 2.420 11,282,860 2.3487 5.71%
2017-05-18 0 3.680 3.680 3.700 3.610 3.770 3,297,000 12,169,787 3.6912 2.232 2.232 2.244 2.189 2.286 5,436,895 2.2384 0.82%
2017-05-17 0 3.650 3.630 3.650 3.630 3.740 2,624,373 9,657,091 3.6798 2.213 2.201 2.213 2.201 2.268 4,327,704 2.2315 -1.35%
2017-05-16 0 3.700 3.690 3.700 3.680 3.730 1,319,000 4,879,655 3.6995 2.244 2.238 2.244 2.232 2.262 2,175,088 2.2434 -2.37%
2017-05-15 0 3.790 3.710 3.790 3.710 3.900 1,509,000 5,685,376 3.7676 2.298 2.250 2.298 2.250 2.365 2,488,406 2.2847 1.34%
2017-05-12 0 3.740 3.730 3.740 3.720 3.830 1,712,000 6,488,400 3.7900 2.268 2.262 2.268 2.256 2.323 2,823,162 2.2983 -2.09%
2017-05-11 0 3.820 3.790 3.820 3.640 3.870 3,883,197 14,727,380 3.7926 2.316 2.298 2.316 2.207 2.347 6,403,559 2.2999 3.80%
2017-05-10 0 3.680 3.670 3.680 3.660 3.800 2,103,000 7,833,315 3.7248 2.232 2.226 2.232 2.219 2.304 3,467,938 2.2588 -2.39%
2017-05-09 0 3.770 3.770 3.780 3.620 3.770 3,969,000 14,641,910 3.6891 2.286 2.286 2.292 2.195 2.286 6,545,052 2.2371 4.72%
2017-05-08 0 3.600 3.600 3.640 3.540 3.670 4,016,093 14,491,562 3.6084 2.183 2.183 2.207 2.147 2.226 6,622,710 2.1882 -0.55%
2017-05-05 0 3.620 3.610 3.620 3.590 3.710 6,798,452 24,734,249 3.6382 2.195 2.189 2.195 2.177 2.250 11,210,940 2.2063 -1.09%
2017-05-04 0 3.660 3.650 3.660 3.630 3.890 5,760,000 21,411,350 3.7172 2.219 2.213 2.219 2.201 2.359 9,498,488 2.2542 -6.39%
2017-05-02 0 3.910 3.900 3.910 3.850 3.960 3,905,000 15,202,657 3.8931 2.371 2.365 2.371 2.335 2.401 6,439,513 2.3608 -2.01%
2017-04-28 0 3.990 3.920 3.990 3.900 3.990 2,558,000 10,098,883 3.9480 2.420 2.377 2.420 2.365 2.420 4,218,252 2.3941 1.53%
2017-04-27 0 3.930 3.920 3.930 3.900 4.140 4,879,248 19,348,784 3.9655 2.383 2.377 2.383 2.365 2.511 8,046,090 2.4047 -5.07%
2017-04-26 0 4.140 4.090 4.140 4.080 4.270 1,732,000 7,150,360 4.1284 2.511 2.480 2.511 2.474 2.589 2,856,143 2.5035 -1.19%
2017-04-25 0 4.190 4.180 4.190 4.110 4.210 2,154,205 8,983,864 4.1704 2.541 2.535 2.541 2.492 2.553 3,552,377 2.5290 0.24%
2017-04-24 0 4.180 4.170 4.180 4.050 4.320 2,984,000 12,388,105 4.1515 2.535 2.529 2.535 2.456 2.620 4,920,745 2.5175 -1.42%
2017-04-21 0 4.240 4.240 4.270 4.140 4.440 6,560,000 28,161,040 4.2928 2.571 2.571 2.589 2.511 2.692 10,817,723 2.6032 0.95%
2017-04-20 0 4.200 4.180 4.200 4.160 4.320 3,145,000 13,226,889 4.2057 2.547 2.535 2.547 2.523 2.620 5,186,241 2.5504 -1.87%
2017-04-19 0 4.280 4.280 4.300 4.190 4.380 5,508,000 23,567,135 4.2787 2.595 2.595 2.608 2.541 2.656 9,082,929 2.5947 -0.47%
2017-04-18 0 4.300 4.290 4.300 4.230 4.550 9,164,000 39,654,635 4.3272 2.608 2.602 2.608 2.565 2.759 15,111,831 2.6241 -5.08%
2017-04-13 0 4.530 4.520 4.530 4.110 4.580 19,825,680 86,515,157 4.3638 2.747 2.741 2.747 2.492 2.777 32,693,401 2.6463 9.16%
2017-04-12 0 4.150 4.110 4.150 4.010 4.190 5,793,000 24,066,520 4.1544 2.517 2.492 2.517 2.432 2.541 9,552,907 2.5193 1.72%
2017-04-11 0 4.080 4.060 4.080 4.040 4.170 3,247,000 13,257,903 4.0831 2.474 2.462 2.474 2.450 2.529 5,354,443 2.4761 -0.73%
2017-04-10 0 4.110 4.090 4.110 4.070 4.190 5,269,400 21,800,378 4.1372 2.492 2.480 2.492 2.468 2.541 8,689,468 2.5088 1.23%
2017-04-07 0 4.060 4.060 4.070 4.020 4.230 6,719,000 27,710,996 4.1243 2.462 2.462 2.468 2.438 2.565 11,079,921 2.5010 -2.87%
2017-04-06 0 4.180 4.180 4.200 4.120 4.320 7,388,000 31,032,049 4.2003 2.535 2.535 2.547 2.498 2.620 12,183,130 2.5471 -0.48%
2017-04-05 0 4.200 4.180 4.200 3.990 4.200 7,947,000 32,707,529 4.1157 2.547 2.535 2.547 2.420 2.547 13,104,945 2.4958 2.94%
2017-04-03 0 4.080 4.050 4.080 4.010 4.140 3,386,047 13,667,619 4.0365 2.474 2.456 2.474 2.432 2.511 5,583,737 2.4478 -0.49%
2017-03-31 0 4.100 4.090 4.100 3.800 4.150 7,942,900 31,643,930 3.9839 2.486 2.480 2.486 2.304 2.517 13,098,184 2.4159 7.61%
2017-03-30 0 3.810 3.810 3.820 3.800 3.970 5,968,000 22,928,878 3.8420 2.310 2.310 2.316 2.304 2.407 9,841,489 2.3298 -3.30%
2017-03-29 0 3.940 3.940 3.950 3.900 4.050 4,881,000 19,292,820 3.9526 2.389 2.389 2.395 2.365 2.456 8,048,979 2.3969 -1.25%
2017-03-28 0 3.990 3.990 4.000 3.900 4.090 10,714,000 42,727,535 3.9880 2.420 2.420 2.426 2.365 2.480 17,667,848 2.4184 -0.99%
2017-03-27 0 4.030 4.010 4.030 4.000 4.340 13,343,500 55,036,594 4.1246 2.444 2.432 2.444 2.426 2.632 22,004,006 2.5012 -6.06%
2017-03-24 0 4.290 4.290 4.300 4.190 4.380 7,394,000 31,567,245 4.2693 2.602 2.602 2.608 2.541 2.656 12,193,025 2.5890 0.94%
2017-03-23 0 4.250 4.250 4.260 4.100 4.390 12,321,000 52,711,390 4.2782 2.577 2.577 2.583 2.486 2.662 20,317,860 2.5943 -0.23%
2017-03-22 0 4.260 4.260 4.270 4.060 4.410 22,991,000 97,562,590 4.2435 2.583 2.583 2.589 2.462 2.674 37,913,150 2.5733 -3.40%
2017-03-21 0 4.410 4.400 4.410 4.020 4.460 20,799,500 89,823,220 4.3185 2.674 2.668 2.674 2.438 2.705 34,299,272 2.6188 9.98%
2017-03-20 0 4.010 4.000 4.010 3.820 4.140 23,131,644 92,443,749 3.9964 2.432 2.426 2.432 2.316 2.511 38,145,078 2.4235 -3.37%
2017-03-17 0 4.150 4.060 4.150 4.000 4.480 16,608,500 70,343,130 4.2354 2.517 2.462 2.517 2.426 2.717 27,388,132 2.5684 -7.37%
2017-03-16 0 4.480 4.450 4.480 4.280 4.480 19,632,500 85,881,445 4.3745 2.717 2.699 2.717 2.595 2.717 32,374,839 2.6527 6.92%
2017-03-15 0 4.190 4.180 4.190 3.740 4.210 15,482,000 62,079,400 4.0098 2.541 2.535 2.541 2.268 2.553 25,530,485 2.4316 10.85%
2017-03-14 0 3.780 3.780 3.790 3.740 4.020 9,610,500 36,963,465 3.8462 2.292 2.292 2.298 2.268 2.438 15,848,129 2.3324 -4.06%
2017-03-13 0 3.940 3.930 3.940 3.590 4.000 18,601,000 72,109,680 3.8767 2.389 2.383 2.389 2.177 2.426 30,673,851 2.3509 8.54%
2017-03-10 0 3.630 3.620 3.630 3.170 3.640 20,037,000 69,138,540 3.4505 2.201 2.195 2.201 1.922 2.207 33,041,876 2.0925 16.72%
2017-03-09 0 3.110 3.110 3.140 3.050 3.210 6,099,000 19,142,390 3.1386 1.886 1.886 1.904 1.850 1.947 10,057,514 1.9033 -1.27%
2017-03-08 0 3.150 3.140 3.150 2.970 3.150 6,457,000 19,824,490 3.0702 1.910 1.904 1.910 1.801 1.910 10,647,871 1.8618 5.00%
2017-03-07 0 3.000 2.990 3.000 2.780 3.000 4,994,000 14,705,490 2.9446 1.819 1.813 1.819 1.686 1.819 8,235,321 1.7857 6.76%
2017-03-06 0 2.810 2.810 2.820 2.770 2.850 756,000 2,128,340 2.8153 1.704 1.704 1.710 1.680 1.728 1,246,677 1.7072 0.36%
2017-03-03 0 2.800 2.790 2.800 2.770 2.870 865,400 2,422,852 2.7997 1.698 1.692 1.698 1.680 1.740 1,427,082 1.6978 -2.10%
2017-03-02 0 2.860 2.840 2.860 2.850 2.880 815,000 2,335,710 2.8659 1.734 1.722 1.734 1.728 1.746 1,343,970 1.7379 0.35%
2017-03-01 0 2.850 2.850 2.860 2.830 2.900 1,091,000 3,111,440 2.8519 1.728 1.728 1.734 1.716 1.759 1,799,106 1.7294 -1.04%
2017-02-28 0 2.880 2.860 2.880 2.830 2.900 907,000 2,606,350 2.8736 1.746 1.734 1.746 1.716 1.759 1,495,682 1.7426 1.77%
2017-02-27 0 2.830 2.830 2.840 2.810 2.890 479,000 1,360,380 2.8400 1.716 1.716 1.722 1.704 1.753 789,892 1.7222 -1.74%
2017-02-24 0 2.880 2.870 2.880 2.810 2.920 2,797,000 8,029,865 2.8709 1.746 1.740 1.746 1.704 1.771 4,612,374 1.7409 0.35%
2017-02-23 0 2.870 2.840 2.870 2.820 2.890 753,291 2,144,549 2.8469 1.740 1.722 1.740 1.710 1.753 1,242,209 1.7264 0.35%
2017-02-22 0 2.860 2.850 2.860 2.750 2.900 3,393,507 9,715,094 2.8628 1.734 1.728 1.734 1.668 1.759 5,596,039 1.7361 3.25%
2017-02-21 0 2.770 2.770 2.780 2.760 2.810 968,000 2,694,250 2.7833 1.680 1.680 1.686 1.674 1.704 1,596,274 1.6878 -0.72%
2017-02-20 0 2.790 2.790 2.810 2.770 2.820 987,500 2,754,740 2.7896 1.692 1.692 1.704 1.680 1.710 1,628,430 1.6917 -0.36%
2017-02-17 0 2.800 2.770 2.800 2.770 2.850 877,750 2,461,220 2.8040 1.698 1.680 1.698 1.680 1.728 1,447,448 1.7004 -1.06%
2017-02-16 0 2.830 2.810 2.830 2.810 2.900 1,344,500 3,815,535 2.8379 1.716 1.704 1.716 1.704 1.759 2,217,138 1.7209 -1.74%
2017-02-15 0 2.880 2.870 2.880 2.830 2.900 1,587,250 4,546,610 2.8645 1.746 1.740 1.746 1.716 1.759 2,617,444 1.7370 2.49%
2017-02-14 0 2.810 2.800 2.810 2.790 2.860 915,000 2,574,510 2.8137 1.704 1.698 1.704 1.692 1.734 1,508,874 1.7062 -1.75%
2017-02-13 0 2.860 2.830 2.860 2.790 2.860 843,000 2,379,435 2.8226 1.734 1.716 1.734 1.692 1.734 1,390,143 1.7116 1.42%
2017-02-10 0 2.820 2.790 2.820 2.790 2.870 1,497,000 4,217,985 2.8176 1.710 1.692 1.710 1.692 1.740 2,468,618 1.7086 -0.70%
2017-02-09 0 2.840 2.840 2.850 2.810 2.880 1,883,000 5,345,510 2.8388 1.722 1.722 1.728 1.704 1.746 3,105,148 1.7215 -1.39%
2017-02-08 0 2.880 2.870 2.880 2.720 2.880 2,689,000 7,661,110 2.8491 1.746 1.740 1.746 1.649 1.746 4,434,277 1.7277 5.88%
2017-02-07 0 2.720 2.720 2.740 2.710 2.750 1,557,000 4,242,130 2.7246 1.649 1.649 1.662 1.643 1.668 2,567,560 1.6522 0.00%
2017-02-06 0 2.720 2.700 2.720 2.640 2.720 732,000 1,967,600 2.6880 1.649 1.637 1.649 1.601 1.649 1,207,100 1.6300 0.37%
2017-02-03 0 2.710 2.710 2.720 2.630 2.710 1,043,400 2,788,230 2.6723 1.643 1.643 1.649 1.595 1.643 1,720,612 1.6205 1.88%
2017-02-02 0 2.660 2.620 2.660 2.610 2.670 435,000 1,152,830 2.6502 1.613 1.589 1.613 1.583 1.619 717,334 1.6071 -0.37%
2017-02-01 0 2.670 2.650 2.670 2.540 2.670 542,000 1,415,500 2.6116 1.619 1.607 1.619 1.540 1.619 893,781 1.5837 2.69%
2017-01-27 0 2.600 2.600 2.630 2.590 2.630 98,000 255,290 2.6050 1.577 1.577 1.595 1.571 1.595 161,606 1.5797 0.00%
2017-01-26 0 2.600 2.600 2.620 2.570 2.630 687,000 1,789,710 2.6051 1.577 1.577 1.589 1.558 1.595 1,132,893 1.5798 1.17%
2017-01-25 0 2.570 2.570 2.580 2.560 2.640 1,510,000 3,893,985 2.5788 1.558 1.558 1.565 1.552 1.601 2,490,055 1.5638 -2.65%
2017-01-24 0 2.640 2.630 2.640 2.610 2.660 2,216,000 5,839,400 2.6351 1.601 1.595 1.601 1.583 1.613 3,654,279 1.5980 -0.75%
2017-01-23 0 2.660 2.650 2.660 2.640 2.690 855,000 2,278,255 2.6646 1.613 1.607 1.613 1.601 1.631 1,409,932 1.6159 0.76%
2017-01-20 0 2.640 2.640 2.650 2.610 2.650 1,141,100 3,007,293 2.6354 1.601 1.601 1.607 1.583 1.607 1,881,723 1.5982 0.00%
2017-01-19 0 2.640 2.640 2.650 2.620 2.700 1,421,000 3,774,100 2.6559 1.601 1.601 1.607 1.589 1.637 2,343,290 1.6106 -2.94%
2017-01-18 0 2.720 2.700 2.720 2.640 2.750 930,000 2,535,735 2.7266 1.649 1.637 1.649 1.601 1.668 1,533,610 1.6534 2.64%
2017-01-17 0 2.650 2.650 2.670 2.650 2.710 495,287 1,322,301 2.6698 1.607 1.607 1.619 1.607 1.643 816,750 1.6190 -1.12%
2017-01-16 0 2.680 2.660 2.670 2.630 2.760 457,394 1,221,539 2.6706 1.625 1.613 1.619 1.595 1.674 754,262 1.6195 -1.11%
2017-01-13 0 2.710 2.710 2.720 2.670 2.750 972,395 2,635,030 2.7098 1.643 1.643 1.649 1.619 1.668 1,603,521 1.6433 -1.81%
2017-01-12 0 2.760 2.750 2.760 2.650 2.770 1,851,000 5,071,214 2.7397 1.674 1.668 1.674 1.607 1.680 3,052,379 1.6614 3.37%
2017-01-11 0 2.670 2.670 2.680 2.540 2.720 1,145,301 3,054,412 2.6669 1.619 1.619 1.625 1.540 1.649 1,888,651 1.6172 1.91%
2017-01-10 0 2.620 2.610 2.620 2.550 2.640 434,000 1,132,287 2.6090 1.589 1.583 1.589 1.546 1.601 715,685 1.5821 0.38%
2017-01-09 0 2.610 2.610 2.620 2.590 2.670 449,000 1,178,620 2.6250 1.583 1.583 1.589 1.571 1.619 740,420 1.5918 -0.76%
2017-01-06 0 2.630 2.630 2.650 2.610 2.670 650,663 1,716,778 2.6385 1.595 1.595 1.607 1.583 1.619 1,072,971 1.6000 1.15%
2017-01-05 0 2.600 2.600 2.610 2.550 2.620 947,400 2,454,180 2.5904 1.577 1.577 1.583 1.546 1.589 1,562,303 1.5709 0.78%
2017-01-04 0 2.580 2.550 2.580 2.480 2.610 1,283,000 3,328,174 2.5941 1.565 1.546 1.565 1.504 1.583 2,115,722 1.5731 1.18%
2017-01-03 0 2.550 2.550 2.570 2.510 2.580 314,800 804,363 2.5552 1.546 1.546 1.558 1.522 1.565 519,119 1.5495 0.79%
2016-12-30 0 2.530 2.520 2.540 2.490 2.560 539,500 1,358,690 2.5184 1.534 1.528 1.540 1.510 1.552 889,659 1.5272 0.40%
2016-12-29 0 2.520 2.520 2.530 2.490 2.540 191,169 481,747 2.5200 1.528 1.528 1.534 1.510 1.540 315,246 1.5282 0.00%
2016-12-28 0 2.520 2.500 2.520 2.490 2.520 244,250 611,355 2.5030 1.528 1.516 1.528 1.510 1.528 402,779 1.5178 0.80%
2016-12-23 0 2.500 2.500 2.520 2.490 2.530 572,132 1,435,624 2.5093 1.516 1.516 1.528 1.510 1.534 943,470 1.5216 -0.40%
2016-12-22 0 2.510 2.500 2.510 2.500 2.620 255,000 644,280 2.5266 1.522 1.516 1.522 1.516 1.589 420,506 1.5322 -0.79%
2016-12-21 0 2.530 2.530 2.540 2.520 2.610 924,000 2,362,825 2.5572 1.534 1.534 1.540 1.528 1.583 1,523,716 1.5507 -0.78%
2016-12-20 0 2.550 2.540 2.550 2.530 2.610 959,000 2,459,940 2.5651 1.546 1.540 1.546 1.534 1.583 1,581,432 1.5555 -1.16%
2016-12-19 0 2.580 2.580 2.590 2.560 2.680 1,399,000 3,632,995 2.5969 1.565 1.565 1.571 1.552 1.625 2,307,011 1.5748 -4.44%
2016-12-16 0 2.700 2.690 2.700 2.560 2.700 1,109,067 2,937,702 2.6488 1.637 1.631 1.637 1.552 1.637 1,828,899 1.6063 4.25%
2016-12-15 0 2.590 2.570 2.590 2.560 2.640 715,000 1,859,665 2.6009 1.571 1.558 1.571 1.552 1.601 1,179,066 1.5772 -1.15%
2016-12-14 0 2.620 2.620 2.640 2.610 2.720 1,256,111 3,320,008 2.6431 1.589 1.589 1.601 1.583 1.649 2,071,381 1.6028 -2.60%
2016-12-13 0 2.690 2.680 2.690 2.670 2.740 830,000 2,241,870 2.7010 1.631 1.625 1.631 1.619 1.662 1,368,706 1.6379 0.37%
2016-12-12 0 2.680 2.680 2.690 2.650 2.810 1,544,000 4,210,910 2.7273 1.625 1.625 1.631 1.607 1.704 2,546,123 1.6539 -4.29%
2016-12-09 0 2.800 2.800 2.820 2.790 2.870 825,000 2,324,894 2.8181 1.698 1.698 1.710 1.692 1.740 1,360,461 1.7089 -2.10%
2016-12-08 0 2.860 2.820 2.860 2.820 2.900 468,989 1,338,883 2.8548 1.734 1.710 1.734 1.710 1.759 773,383 1.7312 -0.69%
2016-12-07 0 2.880 2.880 2.890 2.810 2.890 1,492,001 4,259,712 2.8550 1.746 1.746 1.753 1.704 1.753 2,460,374 1.7313 1.05%
2016-12-06 0 2.850 2.850 2.860 2.820 2.890 1,055,000 3,017,980 2.8606 1.728 1.728 1.734 1.710 1.753 1,739,740 1.7347 0.71%
2016-12-05 0 2.830 2.830 2.840 2.820 2.870 1,055,000 2,994,340 2.8382 1.716 1.716 1.722 1.710 1.740 1,739,740 1.7211 1.07%
2016-12-02 0 2.800 2.800 2.830 2.790 2.860 1,109,043 3,140,310 2.8315 1.698 1.698 1.716 1.692 1.734 1,828,860 1.7171 -2.10%
2016-12-01 0 2.860 2.860 2.870 2.860 2.930 676,000 1,947,140 2.8804 1.734 1.734 1.740 1.734 1.777 1,114,753 1.7467 -1.04%
2016-11-30 0 2.890 2.890 2.910 2.850 2.950 1,238,475 3,578,927 2.8898 1.753 1.753 1.765 1.728 1.789 2,042,299 1.7524 -1.03%
2016-11-29 0 2.920 2.910 2.920 2.890 2.960 1,247,476 3,653,585 2.9288 1.771 1.765 1.771 1.753 1.795 2,057,142 1.7760 0.34%
2016-11-28 0 2.910 2.910 2.930 2.850 2.950 1,362,500 3,984,240 2.9242 1.765 1.765 1.777 1.728 1.789 2,246,821 1.7733 2.46%
2016-11-25 0 2.840 2.840 2.850 2.820 2.880 592,000 1,687,000 2.8497 1.722 1.722 1.728 1.710 1.746 976,234 1.7281 -0.70%
2016-11-24 0 2.860 2.860 2.870 2.840 2.910 646,400 1,856,508 2.8721 1.734 1.734 1.740 1.722 1.765 1,065,941 1.7417 -1.38%
2016-11-23 0 2.900 2.880 2.900 2.860 2.910 1,108,000 3,195,540 2.8841 1.759 1.746 1.759 1.734 1.765 1,827,140 1.7489 -0.68%
2016-11-22 0 2.920 2.910 2.920 2.830 2.920 2,146,000 6,201,475 2.8898 1.771 1.765 1.771 1.716 1.771 3,538,846 1.7524 1.39%
2016-11-21 0 2.880 2.850 2.880 2.840 2.940 1,224,000 3,510,670 2.8682 1.746 1.728 1.746 1.722 1.783 2,018,429 1.7393 -3.03%
2016-11-18 0 2.970 2.960 2.970 2.870 2.970 1,802,000 5,297,130 2.9396 1.801 1.795 1.801 1.740 1.801 2,971,576 1.7826 2.06%
2016-11-17 0 2.910 2.890 2.910 2.760 2.920 2,930,000 8,455,790 2.8859 1.765 1.753 1.765 1.674 1.771 4,831,696 1.7501 3.93%
2016-11-16 0 2.800 2.790 2.800 2.780 2.970 6,362,000 18,192,530 2.8596 1.698 1.692 1.698 1.686 1.801 10,491,212 1.7341 -8.20%
2016-11-15 0 3.050 3.030 3.050 2.930 3.150 4,484,510 13,796,195 3.0764 1.850 1.837 1.850 1.777 1.910 7,395,150 1.8656 -1.93%
2016-11-14 0 3.110 3.080 3.110 3.010 3.170 3,232,000 10,019,900 3.1002 1.886 1.868 1.886 1.825 1.922 5,329,707 1.8800 0.32%
2016-11-11 0 3.100 3.080 3.100 2.900 3.140 4,755,000 14,496,910 3.0488 1.880 1.868 1.880 1.759 1.904 7,841,200 1.8488 4.38%
2016-11-10 0 2.970 2.970 2.980 2.860 2.980 4,095,000 11,967,520 2.9225 1.801 1.801 1.807 1.734 1.807 6,752,831 1.7722 5.32%
2016-11-09 0 2.820 2.810 2.820 2.700 2.880 2,247,000 6,275,490 2.7928 1.710 1.704 1.710 1.637 1.746 3,705,400 1.6936 -1.74%
2016-11-08 0 2.870 2.850 2.870 2.840 2.910 4,069,000 11,644,520 2.8618 1.740 1.728 1.740 1.722 1.765 6,709,956 1.7354 1.06%
2016-11-07 0 2.840 2.840 2.880 2.810 2.880 2,780,000 7,915,370 2.8473 1.722 1.722 1.746 1.704 1.746 4,584,340 1.7266 0.00%
2016-11-04 0 2.840 2.820 2.840 2.780 2.920 5,400,000 15,458,231 2.8626 1.722 1.710 1.722 1.686 1.771 8,904,833 1.7359 -0.70%
2016-11-03 0 2.860 2.840 2.860 2.770 2.880 4,717,000 13,417,219 2.8444 1.734 1.722 1.734 1.680 1.746 7,778,536 1.7249 2.14%
2016-11-02 0 2.800 2.790 2.800 2.790 2.880 2,765,000 7,809,554 2.8244 1.698 1.692 1.698 1.692 1.746 4,559,604 1.7128 -3.11%
2016-11-01 0 2.890 2.860 2.890 2.850 2.940 3,020,000 8,784,950 2.9089 1.753 1.734 1.753 1.728 1.783 4,980,110 1.7640 1.40%
2016-10-31 0 2.850 2.840 2.850 2.750 2.880 4,426,000 12,552,180 2.8360 1.728 1.722 1.728 1.668 1.746 7,298,665 1.7198 1.06%
2016-10-28 0 2.820 2.800 2.820 2.780 2.980 3,223,000 9,235,955 2.8656 1.710 1.698 1.710 1.686 1.807 5,314,866 1.7378 -4.08%
2016-10-27 0 2.940 2.930 2.940 2.840 2.950 5,165,000 14,960,153 2.8964 1.783 1.777 1.783 1.722 1.789 8,517,308 1.7564 3.16%
2016-10-26 0 2.850 2.820 2.850 2.800 2.870 3,762,000 10,626,440 2.8247 1.728 1.710 1.728 1.698 1.740 6,203,700 1.7129 -0.35%
2016-10-25 0 2.860 2.850 2.860 2.770 2.860 6,719,000 18,872,480 2.8088 1.734 1.728 1.734 1.680 1.734 11,079,921 1.7033 3.62%
2016-10-24 0 2.760 2.750 2.760 2.660 2.770 9,785,000 26,510,472 2.7093 1.674 1.668 1.674 1.613 1.680 16,135,887 1.6430 5.34%
2016-10-20 0 2.620 2.600 2.620 2.580 2.660 4,250,000 11,148,485 2.6232 1.589 1.577 1.589 1.565 1.613 7,008,433 1.5907 1.55%
2016-10-19 0 2.580 2.570 2.580 2.540 2.630 5,637,000 14,528,550 2.5774 1.565 1.558 1.565 1.540 1.595 9,295,656 1.5629 1.18%
2016-10-18 0 2.550 2.530 2.550 2.500 2.560 4,409,000 11,158,122 2.5308 1.546 1.534 1.546 1.516 1.552 7,270,631 1.5347 1.19%
2016-10-17 0 2.520 2.490 2.520 2.420 2.550 3,866,200 9,698,654 2.5086 1.528 1.510 1.528 1.468 1.546 6,375,530 1.5212 1.61%
2016-10-14 0 2.480 2.470 2.480 2.450 2.510 1,038,000 2,564,290 2.4704 1.504 1.498 1.504 1.486 1.522 1,711,707 1.4981 0.00%
2016-10-13 0 2.480 2.460 2.480 2.430 2.510 7,994,500 19,805,955 2.4774 1.504 1.492 1.504 1.474 1.522 13,183,275 1.5024 3.33%
2016-10-12 0 2.400 2.390 2.400 2.380 2.450 2,669,000 6,410,060 2.4017 1.455 1.449 1.455 1.443 1.486 4,401,296 1.4564 -0.83%
2016-10-11 0 2.420 2.420 2.430 2.410 2.510 2,735,000 6,691,785 2.4467 1.468 1.468 1.474 1.461 1.522 4,510,133 1.4837 -2.81%
2016-10-07 0 2.490 2.480 2.490 2.470 2.530 2,227,000 5,548,105 2.4913 1.510 1.504 1.510 1.498 1.534 3,672,419 1.5107 0.00%
2016-10-06 0 2.490 2.470 2.490 2.450 2.510 1,312,000 3,249,060 2.4764 1.510 1.498 1.510 1.486 1.522 2,163,545 1.5017 0.81%
2016-10-05 0 2.470 2.460 2.470 2.450 2.520 1,568,000 3,884,658 2.4775 1.498 1.492 1.498 1.486 1.528 2,585,700 1.5024 -0.40%
2016-10-04 0 2.480 2.460 2.480 2.450 2.510 568,000 1,406,240 2.4758 1.504 1.492 1.504 1.486 1.522 936,656 1.5013 -0.40%
2016-10-03 0 2.490 2.470 2.490 2.460 2.560 274,000 683,770 2.4955 1.510 1.498 1.510 1.492 1.552 451,838 1.5133 -0.40%
2016-09-30 0 2.500 2.490 2.500 2.480 2.520 1,564,000 3,905,970 2.4974 1.516 1.510 1.516 1.504 1.528 2,579,103 1.5145 -0.79%
2016-09-29 0 2.520 2.510 2.520 2.500 2.550 1,450,000 3,664,405 2.5272 1.528 1.522 1.528 1.516 1.546 2,391,112 1.5325 0.80%
2016-09-28 0 2.500 2.490 2.500 2.460 2.530 1,233,000 3,065,780 2.4864 1.516 1.510 1.516 1.492 1.534 2,033,270 1.5078 0.00%
2016-09-27 0 2.500 2.490 2.500 2.450 2.530 2,316,000 5,779,920 2.4956 1.516 1.510 1.516 1.486 1.534 3,819,184 1.5134 2.04%
2016-09-26 0 2.450 2.450 2.470 2.450 2.530 1,662,000 4,134,180 2.4875 1.486 1.486 1.498 1.486 1.534 2,740,710 1.5084 -2.39%
2016-09-23 0 2.510 2.490 2.510 2.490 2.530 1,883,000 4,719,950 2.5066 1.522 1.510 1.522 1.510 1.534 3,105,148 1.5200 0.00%
2016-09-22 0 2.510 2.500 2.510 2.470 2.540 2,140,000 5,383,190 2.5155 1.522 1.516 1.522 1.498 1.540 3,528,952 1.5254 1.21%
2016-09-21 0 2.480 2.480 2.490 2.420 2.510 5,283,000 13,057,555 2.4716 1.504 1.504 1.510 1.468 1.522 8,711,895 1.4988 1.22%
2016-09-20 0 2.450 2.440 2.450 2.410 2.460 1,990,000 4,856,670 2.4405 1.486 1.480 1.486 1.461 1.492 3,281,596 1.4800 0.82%
2016-09-19 0 2.430 2.420 2.440 2.390 2.450 2,972,000 7,214,475 2.4275 1.474 1.468 1.480 1.449 1.486 4,900,956 1.4721 2.10%
2016-09-15 0 2.380 2.380 2.390 2.340 2.420 1,604,000 3,830,200 2.3879 1.443 1.443 1.449 1.419 1.468 2,645,065 1.4481 -0.42%
2016-09-14 0 2.390 2.370 2.390 2.370 2.420 881,000 2,103,050 2.3871 1.449 1.437 1.449 1.437 1.468 1,452,807 1.4476 -0.42%
2016-09-13 0 2.400 2.390 2.400 2.400 2.460 1,282,000 3,103,630 2.4209 1.455 1.449 1.455 1.455 1.492 2,114,073 1.4681 -0.83%
2016-09-12 0 2.420 2.410 2.420 2.400 2.490 2,155,000 5,261,590 2.4416 1.468 1.461 1.468 1.455 1.510 3,553,688 1.4806 -4.72%
2016-09-09 0 2.540 2.530 2.540 2.510 2.570 5,661,000 14,398,870 2.5435 1.540 1.534 1.540 1.522 1.558 9,335,233 1.5424 0.79%
2016-09-08 0 2.520 2.520 2.530 2.490 2.540 2,597,000 6,544,945 2.5202 1.528 1.528 1.534 1.510 1.540 4,282,565 1.5283 -0.40%
2016-09-07 0 2.530 2.520 2.530 2.500 2.550 2,473,000 6,253,270 2.5286 1.534 1.528 1.534 1.516 1.546 4,078,084 1.5334 0.80%
2016-09-06 0 2.510 2.500 2.510 2.480 2.520 2,592,000 6,489,280 2.5036 1.522 1.516 1.522 1.504 1.528 4,274,320 1.5182 0.40%
2016-09-05 0 2.500 2.480 2.500 2.470 2.610 5,015,000 12,705,708 2.5335 1.516 1.504 1.516 1.498 1.583 8,269,951 1.5364 0.00%
2016-09-02 0 2.500 2.490 2.500 2.450 2.530 9,414,400 23,411,158 2.4867 1.516 1.510 1.516 1.486 1.534 15,524,751 1.5080 2.04%
2016-09-01 0 2.450 2.450 2.460 2.430 2.480 1,780,000 4,377,450 2.4592 1.486 1.486 1.492 1.474 1.504 2,935,297 1.4913 0.00%
2016-08-31 0 2.450 2.430 2.450 2.430 2.470 2,692,400 6,585,201 2.4458 1.486 1.474 1.486 1.474 1.498 4,439,884 1.4832 0.41%
2016-08-30 0 2.440 2.440 2.450 2.440 2.480 1,570,750 3,855,787 2.4547 1.480 1.480 1.486 1.480 1.504 2,590,234 1.4886 -0.81%
2016-08-29 0 2.460 2.450 2.460 2.420 2.460 2,331,000 5,701,070 2.4458 1.492 1.486 1.492 1.468 1.492 3,843,919 1.4831 0.82%
2016-08-26 0 2.440 2.420 2.440 2.410 2.460 551,000 1,336,400 2.4254 1.480 1.468 1.480 1.461 1.492 908,623 1.4708 0.41%
2016-08-25 0 2.430 2.410 2.430 2.390 2.470 3,294,498 7,979,855 2.4222 1.474 1.461 1.474 1.449 1.498 5,432,769 1.4688 -1.22%
2016-08-24 0 2.460 2.450 2.460 2.420 2.520 2,285,000 5,588,078 2.4455 1.492 1.486 1.492 1.468 1.528 3,768,063 1.4830 -0.81%
2016-08-23 0 2.480 2.470 2.480 2.470 2.510 1,331,000 3,302,065 2.4809 1.504 1.498 1.504 1.498 1.522 2,194,876 1.5044 -0.80%
2016-08-22 0 2.500 2.490 2.500 2.480 2.560 4,062,000 10,198,740 2.5108 1.516 1.510 1.516 1.504 1.552 6,698,413 1.5226 -0.40%
2016-08-19 0 2.510 2.500 2.510 2.480 2.540 2,502,500 6,254,580 2.4993 1.522 1.516 1.522 1.504 1.540 4,126,730 1.5156 0.40%
2016-08-18 0 2.500 2.490 2.500 2.490 2.530 2,608,000 6,532,470 2.5048 1.516 1.510 1.516 1.510 1.534 4,300,704 1.5189 0.81%
2016-08-17 0 2.480 2.460 2.480 2.470 2.510 2,225,000 5,539,020 2.4894 1.504 1.492 1.504 1.498 1.522 3,669,121 1.5096 -0.40%
2016-08-16 0 2.490 2.480 2.490 2.460 2.530 5,156,856 12,880,573 2.4978 1.510 1.504 1.510 1.492 1.534 8,503,878 1.5147 0.00%
2016-08-15 0 2.490 2.480 2.490 2.450 2.500 3,458,500 8,591,630 2.4842 1.510 1.504 1.510 1.486 1.516 5,703,216 1.5065 2.05%
2016-08-12 0 2.440 2.440 2.450 2.400 2.450 2,664,000 6,451,600 2.4218 1.480 1.480 1.486 1.455 1.486 4,393,051 1.4686 1.67%
2016-08-11 0 2.400 2.390 2.400 2.390 2.460 1,642,500 3,958,375 2.4100 1.455 1.449 1.455 1.449 1.492 2,708,553 1.4614 -2.04%
2016-08-10 0 2.450 2.430 2.450 2.400 2.510 6,076,000 14,961,440 2.4624 1.486 1.474 1.486 1.455 1.522 10,019,586 1.4932 2.08%
2016-08-09 0 2.400 2.400 2.410 2.340 2.460 9,932,000 23,922,090 2.4086 1.455 1.455 1.461 1.419 1.492 16,378,296 1.4606 3.00%
2016-08-08 0 2.330 2.320 2.330 2.300 2.350 4,477,600 10,424,102 2.3281 1.413 1.407 1.413 1.395 1.425 7,383,755 1.4118 1.30%
2016-08-05 0 2.300 2.290 2.300 2.270 2.320 1,979,000 4,546,390 2.2973 1.395 1.389 1.395 1.377 1.407 3,263,456 1.3931 1.77%
2016-08-04 0 2.260 2.250 2.260 2.240 2.270 1,540,500 3,477,425 2.2573 1.370 1.364 1.370 1.358 1.377 2,540,351 1.3689 0.89%
2016-08-03 0 2.240 2.240 2.250 2.220 2.270 2,996,500 6,725,100 2.2443 1.358 1.358 1.364 1.346 1.377 4,941,358 1.3610 0.00%
2016-08-01 0 2.240 2.230 2.240 2.230 2.260 1,113,500 2,502,130 2.2471 1.358 1.352 1.358 1.352 1.370 1,836,209 1.3627 0.90%
2016-07-29 0 2.220 2.220 2.230 2.220 2.250 751,000 1,674,700 2.2300 1.346 1.346 1.352 1.346 1.364 1,238,431 1.3523 -0.45%
2016-07-28 0 2.230 2.230 2.240 2.220 2.280 4,971,655 11,117,077 2.2361 1.352 1.352 1.358 1.346 1.383 8,198,473 1.3560 -2.19%
2016-07-27 0 2.280 2.270 2.280 2.270 2.310 1,372,000 3,141,080 2.2894 1.383 1.377 1.383 1.377 1.401 2,262,487 1.3883 -0.87%
2016-07-26 0 2.300 2.290 2.300 2.270 2.310 735,000 1,689,770 2.2990 1.395 1.389 1.395 1.377 1.401 1,212,047 1.3941 0.88%
2016-07-25 0 2.280 2.270 2.280 2.230 2.340 3,496,000 7,941,790 2.2717 1.383 1.377 1.383 1.352 1.419 5,765,055 1.3776 -1.30%
2016-07-22 0 2.310 2.310 2.320 2.300 2.350 1,389,000 3,226,250 2.3227 1.401 1.401 1.407 1.395 1.425 2,290,521 1.4085 -1.28%
2016-07-21 0 2.340 2.340 2.350 2.320 2.370 1,297,295 3,042,824 2.3455 1.419 1.419 1.425 1.407 1.437 2,139,295 1.4223 0.86%
2016-07-20 0 2.320 2.310 2.330 2.310 2.360 1,071,000 2,497,784 2.3322 1.407 1.401 1.413 1.401 1.431 1,766,125 1.4143 -0.43%
2016-07-19 0 2.330 2.330 2.340 2.330 2.360 590,000 1,382,210 2.3427 1.413 1.413 1.419 1.413 1.431 972,935 1.4207 -0.85%
2016-07-18 0 2.350 2.340 2.360 2.320 2.370 517,250 1,216,199 2.3513 1.425 1.419 1.431 1.407 1.437 852,968 1.4258 -0.42%
2016-07-15 0 2.360 2.360 2.380 2.330 2.420 2,538,700 6,000,820 2.3637 1.431 1.431 1.443 1.413 1.468 4,186,426 1.4334 1.72%
2016-07-14 0 2.320 2.300 2.330 2.270 2.360 1,368,900 3,172,133 2.3173 1.407 1.395 1.413 1.377 1.431 2,257,375 1.4052 -1.28%
2016-07-13 0 2.350 2.330 2.350 2.320 2.360 2,145,000 5,041,090 2.3502 1.425 1.413 1.425 1.407 1.431 3,537,197 1.4252 0.86%
2016-07-12 0 2.330 2.320 2.330 2.300 2.340 793,000 1,838,760 2.3187 1.413 1.407 1.413 1.395 1.419 1,307,691 1.4061 0.87%
2016-07-11 0 2.310 2.300 2.310 2.280 2.340 811,000 1,875,840 2.3130 1.401 1.395 1.401 1.383 1.419 1,337,374 1.4026 1.32%
2016-07-08 0 2.280 2.260 2.280 2.260 2.290 346,000 786,470 2.2730 1.383 1.370 1.383 1.370 1.389 570,569 1.3784 0.44%
2016-07-07 0 2.270 2.270 2.290 2.230 2.300 568,000 1,294,180 2.2785 1.377 1.377 1.389 1.352 1.395 936,656 1.3817 -0.87%
2016-07-06 0 2.290 2.270 2.300 2.270 2.330 782,000 1,782,217 2.2790 1.389 1.377 1.395 1.377 1.413 1,289,552 1.3820 -0.43%
2016-07-05 0 2.300 2.280 2.300 2.280 2.320 856,000 1,967,330 2.2983 1.395 1.383 1.395 1.383 1.407 1,411,581 1.3937 -0.43%
2016-07-04 0 2.310 2.300 2.320 2.290 2.350 2,817,000 6,499,675 2.3073 1.401 1.395 1.407 1.389 1.425 4,645,354 1.3992 1.76%
2016-06-30 0 2.270 2.270 2.300 2.260 2.350 2,007,000 4,630,495 2.3072 1.377 1.377 1.395 1.370 1.425 3,309,629 1.3991 0.00%
2016-06-29 0 2.270 2.260 2.270 2.230 2.300 643,000 1,458,435 2.2682 1.377 1.370 1.377 1.352 1.395 1,060,335 1.3754 0.89%
2016-06-28 0 2.250 2.240 2.250 2.220 2.260 611,000 1,369,640 2.2416 1.364 1.358 1.364 1.346 1.370 1,007,565 1.3594 0.45%
2016-06-27 0 2.240 2.240 2.260 2.220 2.260 606,000 1,353,780 2.2340 1.358 1.358 1.370 1.346 1.370 999,320 1.3547 0.00%
2016-06-24 0 2.240 2.230 2.260 2.210 2.300 934,000 2,095,025 2.2431 1.358 1.352 1.370 1.340 1.395 1,540,206 1.3602 -2.18%
2016-06-23 0 2.290 2.290 2.310 2.260 2.330 767,000 1,759,730 2.2943 1.389 1.389 1.401 1.370 1.413 1,264,816 1.3913 -0.87%
2016-06-22 0 2.310 2.300 2.310 2.290 2.330 551,000 1,276,025 2.3158 1.401 1.395 1.401 1.389 1.413 908,623 1.4044 0.43%
2016-06-21 0 2.300 2.290 2.300 2.290 2.310 520,000 1,193,355 2.2949 1.395 1.389 1.395 1.389 1.401 857,502 1.3917 0.88%
2016-06-20 0 2.280 2.270 2.280 2.250 2.300 92,000 208,700 2.2685 1.383 1.377 1.383 1.364 1.395 151,712 1.3756 0.00%
2016-06-17 0 2.280 2.250 2.290 2.230 2.320 714,000 1,623,180 2.2734 1.383 1.364 1.389 1.352 1.407 1,177,417 1.3786 2.70%
2016-06-16 0 2.220 2.220 2.230 2.220 2.290 966,336 2,178,982 2.2549 1.346 1.346 1.352 1.346 1.389 1,593,530 1.3674 -3.48%
2016-06-15 0 2.300 2.290 2.300 2.270 2.340 758,100 1,740,830 2.2963 1.395 1.389 1.395 1.377 1.419 1,250,140 1.3925 1.32%
2016-06-14 0 2.270 2.270 2.280 2.220 2.290 781,000 1,771,770 2.2686 1.377 1.377 1.383 1.346 1.389 1,287,903 1.3757 0.89%
2016-06-13 0 2.250 2.240 2.250 2.240 2.330 2,039,000 4,632,480 2.2719 1.364 1.358 1.364 1.358 1.413 3,362,399 1.3777 -4.26%
2016-06-10 0 2.350 2.350 2.360 2.350 2.390 285,851 675,732 2.3639 1.425 1.425 1.431 1.425 1.449 471,381 1.4335 -1.67%
2016-06-08 0 2.390 2.380 2.400 2.370 2.410 302,000 723,860 2.3969 1.449 1.443 1.455 1.437 1.461 498,011 1.4535 -2.45%
2016-06-07 0 2.450 2.440 2.460 2.390 2.480 731,000 1,777,190 2.4312 1.486 1.480 1.492 1.449 1.504 1,205,451 1.4743 2.08%
2016-06-06 0 2.400 2.380 2.410 2.380 2.410 142,000 340,790 2.3999 1.455 1.443 1.461 1.443 1.461 234,164 1.4553 0.00%
2016-06-03 0 2.400 2.390 2.410 2.400 2.430 310,042 746,541 2.4079 1.455 1.449 1.461 1.455 1.474 511,273 1.4602 -0.41%
2016-06-02 0 2.410 2.400 2.410 2.370 2.420 921,000 2,210,790 2.4004 1.461 1.455 1.461 1.437 1.468 1,518,769 1.4556 0.84%
2016-06-01 0 2.390 2.360 2.390 2.360 2.410 467,000 1,109,265 2.3753 1.449 1.431 1.449 1.431 1.461 770,103 1.4404 0.42%
2016-05-31 0 2.380 2.380 2.400 2.340 2.400 765,000 1,813,650 2.3708 1.443 1.443 1.455 1.419 1.455 1,261,518 1.4377 2.15%
2016-05-30 0 2.330 2.330 2.340 2.300 2.380 1,033,000 2,415,975 2.3388 1.413 1.413 1.419 1.395 1.443 1,703,462 1.4183 -2.10%
2016-05-27 0 2.380 2.360 2.380 2.350 2.390 823,000 1,949,830 2.3692 1.443 1.431 1.443 1.425 1.449 1,357,162 1.4367 0.00%
2016-05-26 0 2.380 2.350 2.380 2.340 2.390 447,000 1,059,640 2.3706 1.443 1.425 1.443 1.419 1.449 737,122 1.4375 0.00%
2016-05-25 0 2.380 2.360 2.380 2.360 2.430 557,000 1,323,645 2.3764 1.443 1.431 1.443 1.431 1.474 918,517 1.4411 0.00%
2016-05-24 0 2.380 2.370 2.380 2.330 2.380 415,017 977,500 2.3553 1.443 1.437 1.443 1.413 1.443 684,381 1.4283 0.00%
2016-05-23 0 2.380 2.350 2.380 2.350 2.390 371,186 878,809 2.3676 1.443 1.425 1.443 1.425 1.449 612,102 1.4357 0.00%
2016-05-20 0 2.380 2.350 2.380 2.310 2.380 3,835,000 9,047,930 2.3593 1.443 1.425 1.443 1.401 1.443 6,324,080 1.4307 1.71%
2016-05-19 0 2.340 2.340 2.350 2.330 2.380 808,000 1,896,230 2.3468 1.419 1.419 1.425 1.413 1.443 1,332,427 1.4231 -1.68%
2016-05-18 0 2.380 2.350 2.380 2.330 2.430 821,204 1,947,435 2.3714 1.443 1.425 1.443 1.413 1.474 1,354,201 1.4381 -1.24%
2016-05-17 0 2.410 2.410 2.420 2.400 2.430 896,500 2,161,180 2.4107 1.461 1.461 1.468 1.455 1.474 1,478,367 1.4619 0.84%
2016-05-16 0 2.390 2.390 2.410 2.340 2.450 799,203 1,917,421 2.3992 1.449 1.449 1.461 1.419 1.486 1,317,920 1.4549 0.42%
2016-05-13 0 2.380 2.370 2.380 2.370 2.410 531,000 1,266,120 2.3844 1.443 1.437 1.443 1.437 1.461 875,642 1.4459 -1.24%
2016-05-12 0 2.410 2.400 2.420 2.380 2.450 973,000 2,340,220 2.4052 1.461 1.455 1.468 1.443 1.486 1,604,519 1.4585 1.26%
2016-05-11 0 2.380 2.380 2.390 2.380 2.430 290,000 696,270 2.4009 1.443 1.443 1.449 1.443 1.474 478,222 1.4560 -0.83%
2016-05-10 0 2.400 2.370 2.400 2.360 2.410 483,000 1,148,295 2.3774 1.455 1.437 1.455 1.431 1.461 796,488 1.4417 -0.41%
2016-05-09 0 2.410 2.390 2.410 2.400 2.470 387,170 934,861 2.4146 1.461 1.449 1.461 1.455 1.498 638,460 1.4642 -0.41%
2016-05-06 0 2.420 2.410 2.420 2.410 2.500 1,000,000 2,442,190 2.4422 1.468 1.461 1.468 1.461 1.516 1,649,043 1.4810 -2.02%
2016-05-05 0 2.470 2.450 2.470 2.450 2.490 401,000 987,775 2.4633 1.498 1.486 1.498 1.486 1.510 661,266 1.4938 -1.20%
2016-05-04 0 2.500 2.470 2.500 2.460 2.510 576,750 1,437,132 2.4918 1.516 1.498 1.516 1.492 1.522 951,086 1.5110 0.00%
2016-05-03 0 2.500 2.490 2.500 2.450 2.520 554,000 1,376,870 2.4853 1.516 1.510 1.516 1.486 1.528 913,570 1.5071 0.81%
2016-04-29 0 2.480 2.470 2.480 2.460 2.500 224,750 554,580 2.4675 1.504 1.498 1.504 1.492 1.516 370,622 1.4963 -0.40%
2016-04-28 0 2.490 2.470 2.490 2.460 2.530 491,000 1,227,560 2.5001 1.510 1.498 1.510 1.492 1.534 809,680 1.5161 -0.40%
2016-04-27 0 2.500 2.490 2.500 2.500 2.520 434,000 1,087,130 2.5049 1.516 1.510 1.516 1.516 1.528 715,685 1.5190 0.40%
2016-04-26 0 2.490 2.470 2.490 2.440 2.580 1,612,000 3,996,200 2.4790 1.510 1.498 1.510 1.480 1.565 2,658,257 1.5033 0.00%
2016-04-25 0 2.490 2.480 2.490 2.470 2.550 1,585,000 3,968,510 2.5038 1.510 1.504 1.510 1.498 1.546 2,613,733 1.5183 -1.97%
2016-04-22 0 2.540 2.540 2.550 2.500 2.570 1,304,000 3,315,100 2.5423 1.540 1.540 1.546 1.516 1.558 2,150,352 1.5417 -1.55%
2016-04-21 0 2.580 2.570 2.580 2.560 2.640 1,727,000 4,486,700 2.5980 1.565 1.558 1.565 1.552 1.601 2,847,897 1.5754 -1.90%
2016-04-20 0 2.630 2.610 2.630 2.570 2.670 818,000 2,141,220 2.6176 1.595 1.583 1.595 1.558 1.619 1,348,917 1.5874 0.38%
2016-04-19 0 2.620 2.620 2.630 2.590 2.650 1,422,760 3,725,338 2.6184 1.589 1.589 1.595 1.571 1.607 2,346,193 1.5878 1.16%
2016-04-18 0 2.590 2.580 2.590 2.530 2.640 1,072,000 2,750,540 2.5658 1.571 1.565 1.571 1.534 1.601 1,767,774 1.5559 -1.15%
2016-04-15 0 2.620 2.620 2.640 2.620 2.660 526,000 1,384,205 2.6316 1.589 1.589 1.601 1.589 1.613 867,397 1.5958 -1.13%
2016-04-14 0 2.650 2.640 2.650 2.630 2.690 2,582,000 6,858,620 2.6563 1.607 1.601 1.607 1.595 1.631 4,257,829 1.6108 0.76%
2016-04-13 0 2.630 2.620 2.630 2.590 2.640 2,971,000 7,785,980 2.6207 1.595 1.589 1.595 1.571 1.601 4,899,307 1.5892 2.33%
2016-04-12 0 2.570 2.560 2.570 2.550 2.580 486,000 1,244,310 2.5603 1.558 1.552 1.558 1.546 1.565 801,435 1.5526 0.39%
2016-04-11 0 2.560 2.540 2.560 2.520 2.570 482,000 1,232,820 2.5577 1.552 1.540 1.552 1.528 1.558 794,839 1.5510 1.59%
2016-04-08 0 2.520 2.510 2.520 2.500 2.530 689,000 1,731,610 2.5132 1.528 1.522 1.528 1.516 1.534 1,136,191 1.5240 -0.40%
2016-04-07 0 2.530 2.520 2.530 2.520 2.550 351,000 888,060 2.5301 1.534 1.528 1.534 1.528 1.546 578,814 1.5343 0.40%
2016-04-06 0 2.520 2.510 2.520 2.500 2.550 2,508,000 6,315,240 2.5180 1.528 1.522 1.528 1.516 1.546 4,135,800 1.5270 -1.95%
2016-04-05 0 2.570 2.550 2.570 2.550 2.590 3,833,000 9,864,055 2.5735 1.558 1.546 1.558 1.546 1.571 6,320,782 1.5606 -1.53%
2016-04-01 0 2.610 2.610 2.620 2.580 2.620 579,000 1,510,840 2.6094 1.583 1.583 1.589 1.565 1.589 954,796 1.5824 -0.38%
2016-03-31 0 2.620 2.600 2.620 2.600 2.640 746,000 1,947,350 2.6104 1.589 1.577 1.589 1.577 1.601 1,230,186 1.5830 0.38%
2016-03-30 0 2.610 2.600 2.610 2.530 2.640 1,379,250 3,573,242 2.5907 1.583 1.577 1.583 1.534 1.601 2,274,443 1.5710 3.57%
2016-03-29 0 2.520 2.520 2.530 2.490 2.530 1,658,000 4,160,465 2.5093 1.528 1.528 1.534 1.510 1.534 2,734,113 1.5217 -1.18%
2016-03-24 0 2.550 2.540 2.550 2.530 2.570 5,821,000 14,804,310 2.5433 1.546 1.540 1.546 1.534 1.558 9,599,080 1.5423 -1.92%
2016-03-23 0 2.600 2.590 2.600 2.550 2.610 2,226,906 5,752,130 2.5830 1.577 1.571 1.577 1.546 1.583 3,672,264 1.5664 -0.38%
2016-03-22 0 2.610 2.600 2.610 2.600 2.660 1,574,000 4,125,420 2.6210 1.583 1.577 1.583 1.577 1.613 2,595,594 1.5894 -1.14%
2016-03-21 0 2.640 2.630 2.650 2.610 2.670 2,389,000 6,321,645 2.6461 1.601 1.595 1.607 1.583 1.619 3,939,564 1.6047 0.38%
2016-03-18 0 2.630 2.650 2.660 2.560 2.670 4,590,283 12,114,838 2.6392 1.595 1.607 1.613 1.552 1.619 7,569,574 1.6005 -2.95%
2016-03-17 0 2.710 2.690 2.710 2.680 2.730 1,785,000 4,827,805 2.7047 1.643 1.631 1.643 1.625 1.656 2,943,542 1.6401 1.50%
2016-03-16 0 2.670 2.650 2.660 2.620 2.720 803,000 2,131,850 2.6549 1.619 1.607 1.613 1.589 1.649 1,324,182 1.6099 -0.37%
2016-03-15 0 2.680 2.670 2.680 2.620 2.710 1,856,000 4,946,100 2.6649 1.625 1.619 1.625 1.589 1.643 3,060,624 1.6160 -0.74%
2016-03-14 0 2.700 2.700 2.710 2.630 2.780 2,758,000 7,546,030 2.7361 1.637 1.637 1.643 1.595 1.686 4,548,061 1.6592 1.89%
2016-03-11 0 2.650 2.640 2.650 2.570 2.660 1,654,200 4,353,683 2.6319 1.607 1.601 1.607 1.558 1.613 2,727,847 1.5960 1.92%
2016-03-10 0 2.600 2.600 2.620 2.600 2.700 1,705,000 4,516,365 2.6489 1.577 1.577 1.589 1.577 1.637 2,811,618 1.6063 -1.89%
2016-03-09 0 2.650 2.640 2.670 2.590 2.720 2,818,000 7,403,310 2.6272 1.607 1.601 1.619 1.571 1.649 4,647,003 1.5931 -2.21%
2016-03-08 0 2.710 2.680 2.710 2.640 2.750 2,164,000 5,790,700 2.6759 1.643 1.625 1.643 1.601 1.668 3,568,529 1.6227 -0.73%
2016-03-07 0 2.730 2.700 2.740 2.690 2.800 5,198,000 14,136,750 2.7197 1.656 1.637 1.662 1.631 1.698 8,571,726 1.6492 -0.73%
2016-03-04 0 2.750 2.690 2.700 2.690 2.830 2,275,921 6,266,991 2.7536 1.668 1.631 1.637 1.631 1.716 3,753,092 1.6698 -0.72%
2016-03-03 0 2.770 2.740 2.770 2.730 2.890 1,797,000 5,031,490 2.7999 1.680 1.662 1.680 1.656 1.753 2,963,330 1.6979 -1.07%
2016-03-02 0 2.800 2.790 2.800 2.670 2.800 1,790,000 4,935,325 2.7572 1.698 1.692 1.698 1.619 1.698 2,951,787 1.6720 6.87%
2016-03-01 0 2.620 2.610 2.620 2.520 2.630 1,151,000 2,957,370 2.5694 1.589 1.583 1.589 1.528 1.595 1,898,049 1.5581 3.97%
2016-02-29 0 2.520 2.510 2.530 2.490 2.590 357,000 903,680 2.5313 1.528 1.522 1.534 1.510 1.571 588,708 1.5350 -0.79%
2016-02-26 0 2.540 2.520 2.530 2.490 2.550 1,591,000 3,989,418 2.5075 1.540 1.528 1.534 1.510 1.546 2,623,628 1.5206 2.01%
2016-02-25 0 2.490 2.480 2.490 2.480 2.550 712,000 1,792,940 2.5182 1.510 1.504 1.510 1.504 1.546 1,174,119 1.5271 -2.35%
2016-02-24 0 2.550 2.530 2.550 2.530 2.620 1,848,000 4,737,430 2.5635 1.546 1.534 1.546 1.534 1.589 3,047,432 1.5546 -3.41%
2016-02-23 0 2.640 2.640 2.650 2.600 2.690 1,419,847 3,756,010 2.6454 1.601 1.601 1.607 1.577 1.631 2,341,389 1.6042 -1.49%
2016-02-22 0 2.680 2.680 2.690 2.630 2.750 1,436,000 3,844,583 2.6773 1.625 1.625 1.631 1.595 1.668 2,368,026 1.6235 -0.74%
2016-02-19 0 2.700 2.670 2.700 2.600 2.710 1,696,000 4,487,355 2.6458 1.637 1.619 1.637 1.577 1.643 2,796,777 1.6045 2.27%
2016-02-18 0 2.640 2.630 2.650 2.550 2.670 1,336,000 3,512,135 2.6288 1.601 1.595 1.607 1.546 1.619 2,203,122 1.5942 4.76%
2016-02-17 0 2.520 2.510 2.520 2.500 2.610 898,000 2,286,360 2.5461 1.528 1.522 1.528 1.516 1.583 1,480,841 1.5440 -1.56%
2016-02-16 0 2.560 2.540 2.560 2.430 2.680 2,827,250 7,252,952 2.5654 1.552 1.540 1.552 1.474 1.625 4,662,257 1.5557 8.47%
2016-02-15 0 2.360 2.360 2.370 2.300 2.390 923,000 2,178,790 2.3606 1.431 1.431 1.437 1.395 1.449 1,522,067 1.4315 4.89%
2016-02-12 0 2.250 2.240 2.260 2.230 2.370 2,402,000 5,451,735 2.2697 1.364 1.358 1.370 1.352 1.437 3,961,002 1.3764 -5.06%
2016-02-11 0 2.370 2.360 2.380 2.310 2.400 951,000 2,245,235 2.3609 1.437 1.431 1.443 1.401 1.455 1,568,240 1.4317 -5.95%
2016-02-05 0 2.520 2.510 2.530 2.510 2.600 703,006 1,788,705 2.5444 1.528 1.522 1.534 1.522 1.577 1,159,287 1.5429 -2.70%
2016-02-04 0 2.590 2.570 2.610 2.570 2.630 513,000 1,333,750 2.5999 1.571 1.558 1.583 1.558 1.595 845,959 1.5766 1.57%
2016-02-03 0 2.550 2.540 2.550 2.540 2.630 1,408,750 3,633,672 2.5794 1.546 1.540 1.546 1.540 1.595 2,323,089 1.5642 -1.92%
2016-02-02 0 2.600 2.580 2.600 2.580 2.650 511,928 1,334,676 2.6072 1.577 1.565 1.577 1.565 1.607 844,191 1.5810 0.78%
2016-02-01 0 2.580 2.570 2.580 2.570 2.690 846,000 2,208,040 2.6100 1.565 1.558 1.565 1.558 1.631 1,395,090 1.5827 -1.53%
2016-01-29 0 2.620 2.600 2.620 2.500 2.630 929,500 2,404,255 2.5866 1.589 1.577 1.589 1.516 1.595 1,532,786 1.5686 5.65%
2016-01-28 0 2.480 2.470 2.480 2.470 2.600 1,113,000 2,808,220 2.5231 1.504 1.498 1.504 1.498 1.577 1,835,385 1.5300 0.00%
2016-01-27 0 2.480 2.470 2.480 2.470 2.540 334,000 833,280 2.4949 1.504 1.498 1.504 1.498 1.540 550,780 1.5129 0.00%
2016-01-26 0 2.480 2.480 2.490 2.450 2.570 911,000 2,277,310 2.4998 1.504 1.504 1.510 1.486 1.558 1,502,278 1.5159 -5.34%
2016-01-25 0 2.620 2.600 2.620 2.550 2.640 934,000 2,434,390 2.6064 1.589 1.577 1.589 1.546 1.601 1,540,206 1.5806 3.56%
2016-01-22 0 2.530 2.520 2.540 2.470 2.540 1,322,079 3,318,790 2.5103 1.534 1.528 1.540 1.498 1.540 2,180,165 1.5223 4.12%
2016-01-21 0 2.430 2.430 2.450 2.430 2.670 1,485,000 3,720,105 2.5051 1.474 1.474 1.486 1.474 1.619 2,448,829 1.5191 -8.65%
2016-01-20 0 2.660 2.650 2.660 2.630 2.760 1,006,000 2,694,935 2.6789 1.613 1.607 1.613 1.595 1.674 1,658,937 1.6245 -6.01%
2016-01-19 0 2.830 2.820 2.830 2.730 2.830 1,084,000 3,015,590 2.7819 1.716 1.710 1.716 1.656 1.716 1,787,563 1.6870 2.17%
2016-01-18 0 2.770 2.770 2.780 2.450 2.830 2,263,000 6,132,270 2.7098 1.680 1.680 1.686 1.486 1.716 3,731,785 1.6433 3.36%
2016-01-15 0 2.680 2.660 2.690 2.550 2.700 2,114,000 5,582,070 2.6405 1.625 1.613 1.631 1.546 1.637 3,486,077 1.6012 -0.74%
2016-01-14 0 2.700 2.670 2.700 2.550 2.720 1,266,957 3,372,508 2.6619 1.637 1.619 1.637 1.546 1.649 2,089,267 1.6142 1.12%
2016-01-13 0 2.670 2.670 2.690 2.660 2.780 890,000 2,431,075 2.7315 1.619 1.619 1.631 1.613 1.686 1,467,648 1.6564 -1.48%
2016-01-12 0 2.710 2.700 2.720 2.700 2.750 1,186,000 3,219,810 2.7148 1.643 1.637 1.649 1.637 1.668 1,955,765 1.6463 -0.37%
2016-01-11 0 2.720 2.730 2.750 2.710 2.850 1,890,000 5,268,249 2.7874 1.649 1.656 1.668 1.643 1.728 3,116,691 1.6903 -6.21%
2016-01-08 0 2.900 2.890 2.900 2.730 2.980 2,500,750 7,189,727 2.8750 1.759 1.753 1.759 1.656 1.807 4,123,845 1.7435 2.84%
2016-01-07 0 2.820 2.810 2.820 2.760 2.960 2,440,000 6,858,580 2.8109 1.710 1.704 1.710 1.674 1.795 4,023,665 1.7046 -5.05%
2016-01-06 0 2.970 2.960 2.970 2.940 3.050 1,171,000 3,484,890 2.9760 1.801 1.795 1.801 1.783 1.850 1,931,029 1.8047 -0.34%
2016-01-05 0 2.980 2.970 3.000 2.940 3.060 1,031,000 3,074,940 2.9825 1.807 1.801 1.819 1.783 1.856 1,700,163 1.8086 -1.32%
2016-01-04 0 3.020 3.020 3.030 3.020 3.280 4,217,000 13,047,240 3.0940 1.831 1.831 1.837 1.831 1.989 6,954,015 1.8762 -7.93%
2015-12-31 0 3.280 3.230 3.300 3.080 3.310 4,003,000 13,048,580 3.2597 1.989 1.959 2.001 1.868 2.007 6,601,119 1.9767 4.79%
2015-12-30 0 3.130 3.120 3.140 3.080 3.240 1,997,000 6,255,805 3.1326 1.898 1.892 1.904 1.868 1.965 3,293,139 1.8996 -2.19%
2015-12-29 0 3.200 3.200 3.220 3.150 3.230 709,000 2,261,860 3.1902 1.941 1.941 1.953 1.910 1.959 1,169,172 1.9346 0.00%
2015-12-28 0 3.200 3.170 3.190 3.140 3.250 1,730,500 5,497,665 3.1769 1.941 1.922 1.934 1.904 1.971 2,853,669 1.9265 -0.93%
2015-12-24 0 3.230 3.220 3.230 3.170 3.330 1,212,000 3,883,250 3.2040 1.959 1.953 1.959 1.922 2.019 1,998,640 1.9429 -1.22%
2015-12-23 0 3.270 3.240 3.270 3.070 3.300 7,686,000 24,643,850 3.2063 1.983 1.965 1.983 1.862 2.001 12,674,545 1.9444 6.17%
2015-12-22 0 3.080 3.070 3.080 2.930 3.080 2,281,000 6,855,780 3.0056 1.868 1.862 1.868 1.777 1.868 3,761,467 1.8226 5.12%
2015-12-21 0 2.930 2.910 2.930 2.840 2.950 1,130,000 3,302,950 2.9230 1.777 1.765 1.777 1.722 1.789 1,863,419 1.7725 0.34%
2015-12-18 0 2.920 2.910 2.930 2.830 2.930 2,856,290 8,239,999 2.8849 1.771 1.765 1.777 1.716 1.777 4,710,145 1.7494 1.39%
2015-12-17 0 2.880 2.870 2.880 2.840 2.930 2,973,000 8,562,362 2.8800 1.746 1.740 1.746 1.722 1.777 4,902,605 1.7465 -0.69%
2015-12-16 0 2.900 2.870 2.900 2.820 2.920 1,898,000 5,460,620 2.8770 1.759 1.740 1.759 1.710 1.771 3,129,884 1.7447 3.57%
2015-12-15 0 2.800 2.790 2.800 2.730 2.820 1,906,000 5,318,865 2.7906 1.698 1.692 1.698 1.656 1.710 3,143,076 1.6922 2.56%
2015-12-14 0 2.730 2.720 2.730 2.640 2.730 852,500 2,293,855 2.6907 1.656 1.649 1.656 1.601 1.656 1,405,809 1.6317 -0.73%
2015-12-11 0 2.750 2.750 2.780 2.710 2.830 3,253,750 9,017,567 2.7714 1.668 1.668 1.686 1.643 1.716 5,365,574 1.6806 -2.14%
2015-12-10 0 2.810 2.810 2.830 2.790 2.870 1,976,000 5,586,940 2.8274 1.704 1.704 1.716 1.692 1.740 3,258,509 1.7146 -2.09%
2015-12-09 0 2.870 2.860 2.880 2.790 2.900 1,908,000 5,437,075 2.8496 1.740 1.734 1.746 1.692 1.759 3,146,374 1.7280 0.35%
2015-12-08 0 2.860 2.840 2.880 2.750 2.880 4,157,500 11,676,605 2.8086 1.734 1.722 1.746 1.668 1.746 6,855,897 1.7031 -0.69%
2015-12-07 0 2.880 2.860 2.880 2.860 2.900 484,000 1,393,020 2.8781 1.746 1.734 1.746 1.734 1.759 798,137 1.7453 -0.69%
2015-12-04 0 2.900 2.890 2.900 2.860 2.910 1,361,900 3,936,606 2.8905 1.759 1.753 1.759 1.734 1.765 2,245,832 1.7528 -1.69%
2015-12-03 0 2.950 2.930 2.950 2.910 3.010 1,715,000 5,060,630 2.9508 1.789 1.777 1.789 1.765 1.825 2,828,109 1.7894 -1.01%
2015-12-02 0 2.980 2.980 2.990 2.850 3.050 6,444,000 19,213,075 2.9815 1.807 1.807 1.813 1.728 1.850 10,626,434 1.8080 3.83%
2015-12-01 0 2.870 2.860 2.870 2.700 2.880 2,899,000 8,119,355 2.8007 1.740 1.734 1.740 1.637 1.746 4,780,576 1.6984 6.69%
2015-11-30 0 2.690 2.670 2.750 2.670 2.780 1,462,000 3,965,850 2.7126 1.631 1.619 1.668 1.619 1.686 2,410,901 1.6450 -2.18%
2015-11-27 0 2.750 2.730 2.760 2.740 2.900 1,769,250 4,892,760 2.7654 1.668 1.656 1.674 1.662 1.759 2,917,569 1.6770 -2.83%
2015-11-26 0 2.830 2.830 2.850 2.800 2.890 824,000 2,325,060 2.8217 1.716 1.716 1.728 1.698 1.753 1,358,812 1.7111 -0.35%
2015-11-25 0 2.840 2.830 2.850 2.760 2.860 2,011,000 5,627,765 2.7985 1.722 1.716 1.728 1.674 1.734 3,316,226 1.6970 0.00%
2015-11-24 0 2.840 2.820 2.840 2.810 2.880 1,307,000 3,703,320 2.8335 1.722 1.710 1.722 1.704 1.746 2,155,299 1.7182 -1.05%
2015-11-23 0 2.870 2.850 2.870 2.800 2.960 3,725,000 10,688,340 2.8694 1.740 1.728 1.740 1.698 1.795 6,142,686 1.7400 -1.37%
2015-11-20 0 2.910 2.920 2.950 2.630 2.940 13,475,000 37,840,770 2.8082 1.765 1.771 1.789 1.595 1.783 22,220,856 1.7029 11.07%
2015-11-19 0 2.620 2.620 2.630 2.600 2.650 2,252,000 5,893,690 2.6171 1.589 1.589 1.595 1.577 1.607 3,713,645 1.5870 1.16%
2015-11-18 0 2.590 2.580 2.590 2.460 2.610 3,151,500 7,998,285 2.5379 1.571 1.565 1.571 1.492 1.583 5,196,959 1.5390 5.28%
2015-11-17 0 2.460 2.450 2.470 2.420 2.490 1,284,000 3,167,265 2.4667 1.492 1.486 1.498 1.468 1.510 2,117,371 1.4958 1.65%
2015-11-16 0 2.420 2.420 2.440 2.410 2.460 790,002 1,919,414 2.4296 1.468 1.468 1.480 1.461 1.492 1,302,747 1.4734 -2.02%
2015-11-13 0 2.470 2.450 2.470 2.440 2.490 1,269,000 3,121,200 2.4596 1.498 1.486 1.498 1.480 1.510 2,092,636 1.4915 -1.59%
2015-11-12 0 2.510 2.500 2.520 2.450 2.540 2,568,000 6,397,410 2.4912 1.522 1.516 1.528 1.486 1.540 4,234,743 1.5107 0.80%
2015-11-11 0 2.490 2.490 2.500 2.470 2.510 1,104,700 2,753,945 2.4929 1.510 1.510 1.516 1.498 1.522 1,821,698 1.5117 -0.80%
2015-11-10 0 2.510 2.500 2.520 2.500 2.570 1,733,000 4,361,250 2.5166 1.522 1.516 1.528 1.516 1.558 2,857,792 1.5261 -3.46%
2015-11-09 0 2.600 2.590 2.600 2.580 2.670 1,494,017 3,920,125 2.6239 1.577 1.571 1.577 1.565 1.619 2,463,698 1.5912 -0.76%
2015-11-06 0 2.620 2.620 2.630 2.600 2.670 2,104,000 5,542,120 2.6341 1.589 1.589 1.595 1.577 1.619 3,469,587 1.5973 0.38%
2015-11-05 0 2.610 2.610 2.620 2.540 2.620 2,098,000 5,420,360 2.5836 1.583 1.583 1.589 1.540 1.589 3,459,692 1.5667 1.56%
2015-11-04 0 2.570 2.550 2.570 2.500 2.590 2,503,000 6,392,065 2.5538 1.558 1.546 1.558 1.516 1.571 4,127,555 1.5486 2.80%
2015-11-03 0 2.500 2.480 2.490 2.460 2.510 672,000 1,669,510 2.4844 1.516 1.504 1.510 1.492 1.522 1,108,157 1.5066 2.04%
2015-11-02 0 2.450 2.450 2.460 2.420 2.510 1,329,118 3,280,375 2.4681 1.486 1.486 1.492 1.468 1.522 2,191,773 1.4967 -0.81%
2015-10-30 0 2.470 2.460 2.470 2.420 2.500 835,000 2,057,670 2.4643 1.498 1.492 1.498 1.468 1.516 1,376,951 1.4944 -0.40%
2015-10-29 0 2.480 2.470 2.480 2.460 2.530 985,000 2,445,030 2.4823 1.504 1.498 1.504 1.492 1.534 1,624,307 1.5053 -0.40%
2015-10-28 0 2.490 2.480 2.490 2.470 2.520 1,334,000 3,327,995 2.4947 1.510 1.504 1.510 1.498 1.528 2,199,823 1.5128 -1.97%
2015-10-27 0 2.540 2.530 2.540 2.460 2.680 4,521,250 11,372,015 2.5152 1.540 1.534 1.540 1.492 1.625 7,455,736 1.5253 -4.15%
2015-10-26 0 2.650 2.630 2.660 2.620 2.730 2,350,862 6,325,253 2.6906 1.607 1.595 1.613 1.589 1.656 3,876,673 1.6316 0.00%
2015-10-23 0 2.650 2.640 2.650 2.610 2.690 1,453,000 3,835,100 2.6394 1.607 1.601 1.607 1.583 1.631 2,396,060 1.6006 0.76%
2015-10-22 0 2.630 2.600 2.630 2.570 2.640 1,283,000 3,357,920 2.6172 1.595 1.577 1.595 1.558 1.601 2,115,722 1.5871 -0.38%
2015-10-20 0 2.640 2.610 2.630 2.590 2.650 3,431,000 8,969,312 2.6142 1.601 1.583 1.595 1.571 1.607 5,657,867 1.5853 1.15%
2015-10-19 0 2.610 2.600 2.610 2.540 2.610 4,342,000 11,214,360 2.5828 1.583 1.577 1.583 1.540 1.583 7,160,145 1.5662 3.16%
2015-10-16 0 2.530 2.520 2.550 2.520 2.590 3,760,000 9,582,365 2.5485 1.534 1.528 1.546 1.528 1.571 6,200,402 1.5454 -1.17%
2015-10-15 0 2.560 2.540 2.560 2.490 2.570 4,848,000 12,303,980 2.5379 1.552 1.540 1.552 1.510 1.558 7,994,561 1.5390 0.79%
2015-10-14 0 2.540 2.520 2.540 2.500 2.580 2,740,000 6,952,145 2.5373 1.540 1.528 1.540 1.516 1.565 4,518,378 1.5386 -1.17%
2015-10-13 0 2.570 2.560 2.580 2.540 2.610 2,374,000 6,120,810 2.5783 1.558 1.552 1.565 1.540 1.583 3,914,828 1.5635 -0.77%
2015-10-12 0 2.590 2.570 2.590 2.520 2.630 3,980,000 10,257,890 2.5774 1.571 1.558 1.571 1.528 1.595 6,563,192 1.5629 2.78%
2015-10-09 0 2.520 2.490 2.520 2.490 2.630 4,229,250 10,813,712 2.5569 1.528 1.510 1.528 1.510 1.595 6,974,215 1.5505 -1.95%
2015-10-08 0 2.570 2.540 2.570 2.520 2.640 3,801,000 9,707,830 2.5540 1.558 1.540 1.558 1.528 1.601 6,268,013 1.5488 -2.65%
2015-10-07 0 2.640 2.640 2.650 2.480 2.660 2,946,000 7,707,400 2.6162 1.601 1.601 1.607 1.504 1.613 4,858,081 1.5865 5.60%
2015-10-06 0 2.500 2.480 2.500 2.480 2.620 1,305,000 3,307,480 2.5345 1.516 1.504 1.516 1.504 1.589 2,152,001 1.5369 -1.57%
2015-10-05 0 2.540 2.540 2.550 2.520 2.700 2,981,000 7,709,625 2.5863 1.540 1.540 1.546 1.528 1.637 4,915,797 1.5683 2.01%
2015-10-02 0 2.490 2.480 2.490 2.350 2.540 2,858,000 7,125,010 2.4930 1.510 1.504 1.510 1.425 1.540 4,712,965 1.5118 9.21%
2015-09-30 0 2.280 2.270 2.280 2.200 2.360 1,514,661 3,480,723 2.2980 1.383 1.377 1.383 1.334 1.431 2,497,741 1.3935 3.64%
2015-09-29 0 2.200 2.200 2.210 2.160 2.300 1,845,000 4,108,265 2.2267 1.334 1.334 1.340 1.310 1.395 3,042,485 1.3503 -5.98%
2015-09-25 0 2.340 2.340 2.350 2.330 2.400 1,324,000 3,129,990 2.3640 1.419 1.419 1.425 1.413 1.455 2,183,333 1.4336 -1.68%
2015-09-24 0 2.380 2.370 2.380 2.350 2.430 1,531,000 3,646,670 2.3819 1.443 1.437 1.443 1.425 1.474 2,524,685 1.4444 -1.24%
2015-09-23 0 2.410 2.400 2.410 2.380 2.500 1,913,500 4,600,805 2.4044 1.461 1.455 1.461 1.443 1.516 3,155,444 1.4581 -3.60%
2015-09-22 0 2.500 2.480 2.510 2.480 2.560 3,345,000 8,417,968 2.5166 1.516 1.504 1.522 1.504 1.552 5,516,049 1.5261 0.00%
2015-09-21 0 2.500 2.480 2.500 2.430 2.510 1,540,000 3,824,290 2.4833 1.516 1.504 1.516 1.474 1.522 2,539,526 1.5059 -0.40%
2015-09-18 0 2.510 2.480 2.500 2.450 2.530 2,505,000 6,247,850 2.4942 1.522 1.504 1.516 1.486 1.534 4,130,853 1.5125 1.62%
2015-09-17 0 2.470 2.440 2.470 2.440 2.520 1,732,000 4,292,750 2.4785 1.498 1.480 1.498 1.480 1.528 2,856,143 1.5030 0.00%
2015-09-16 0 2.470 2.470 2.480 2.420 2.490 1,560,000 3,831,360 2.4560 1.498 1.498 1.504 1.468 1.510 2,572,507 1.4893 2.49%
2015-09-15 0 2.410 2.410 2.420 2.410 2.530 2,432,000 6,016,580 2.4739 1.461 1.461 1.468 1.461 1.534 4,010,473 1.5002 -3.21%
2015-09-14 0 2.490 2.480 2.500 2.430 2.540 612,000 1,521,370 2.4859 1.510 1.504 1.516 1.474 1.540 1,009,214 1.5075 -0.40%
2015-09-11 0 2.500 2.470 2.500 2.450 2.540 1,800,000 4,492,480 2.4958 1.516 1.498 1.516 1.486 1.540 2,968,278 1.5135 0.81%
2015-09-10 0 2.480 2.470 2.500 2.400 2.510 1,951,939 4,818,439 2.4685 1.504 1.498 1.516 1.455 1.522 3,218,832 1.4970 -1.98%
2015-09-09 0 2.530 2.510 2.520 2.400 2.540 5,069,000 12,529,010 2.4717 1.534 1.522 1.528 1.455 1.540 8,358,999 1.4989 5.86%
2015-09-08 0 2.390 2.390 2.410 2.320 2.410 4,112,287 9,734,078 2.3671 1.449 1.449 1.461 1.407 1.461 6,781,338 1.4354 2.58%
2015-09-07 0 2.330 2.320 2.330 2.300 2.380 3,241,000 7,561,730 2.3331 1.413 1.407 1.413 1.395 1.443 5,344,549 1.4148 0.87%
2015-09-04 0 2.310 2.300 2.330 2.310 2.410 1,423,000 3,313,155 2.3283 1.401 1.395 1.413 1.401 1.461 2,346,588 1.4119 -2.53%
2015-09-02 0 2.370 2.360 2.370 2.300 2.490 1,258,000 2,982,920 2.3712 1.437 1.431 1.437 1.395 1.510 2,074,496 1.4379 -2.47%
2015-09-01 0 2.430 2.420 2.440 2.370 2.540 1,553,000 3,806,790 2.4512 1.474 1.468 1.480 1.437 1.540 2,560,964 1.4865 -0.82%
2015-08-31 0 2.450 2.450 2.470 2.400 2.600 1,457,000 3,594,980 2.4674 1.486 1.486 1.498 1.455 1.577 2,402,656 1.4963 -5.41%
2015-08-28 0 2.590 2.570 2.600 2.570 2.730 2,620,750 6,882,310 2.6261 1.571 1.558 1.577 1.558 1.656 4,321,730 1.5925 -1.89%
2015-08-27 0 2.640 2.630 2.640 2.420 2.670 2,383,710 5,995,631 2.5153 1.601 1.595 1.601 1.468 1.619 3,930,841 1.5253 10.92%
2015-08-26 0 2.380 2.370 2.380 2.310 2.500 13,234,000 31,708,655 2.3960 1.443 1.437 1.443 1.401 1.516 21,823,436 1.4530 -2.06%
2015-08-25 0 2.430 2.430 2.450 2.350 2.560 3,005,500 7,294,265 2.4270 1.474 1.474 1.486 1.425 1.552 4,956,199 1.4717 -2.41%
2015-08-24 0 2.490 2.490 2.500 2.480 2.640 4,398,300 11,275,054 2.5635 1.510 1.510 1.516 1.504 1.601 7,252,986 1.5545 -8.79%
2015-08-21 0 2.730 2.720 2.740 2.640 2.740 3,146,000 8,434,770 2.6811 1.656 1.649 1.662 1.601 1.662 5,187,890 1.6259 -0.36%
2015-08-20 0 2.740 2.730 2.740 2.710 2.910 5,473,000 15,198,360 2.7770 1.662 1.656 1.662 1.643 1.765 9,025,213 1.6840 -6.16%
2015-08-19 0 2.920 2.920 2.930 2.870 2.990 1,278,000 3,718,680 2.9098 1.771 1.771 1.777 1.740 1.813 2,107,477 1.7645 -1.35%
2015-08-18 0 2.960 2.950 2.960 2.940 3.070 1,180,700 3,516,886 2.9786 1.795 1.789 1.795 1.783 1.862 1,947,025 1.8063 -1.33%
2015-08-17 0 3.000 2.990 3.000 2.980 3.110 2,577,000 7,790,370 3.0230 1.819 1.813 1.819 1.807 1.886 4,249,584 1.8332 -3.54%
2015-08-14 0 3.110 3.110 3.130 3.090 3.130 350,500 1,089,900 3.1096 1.886 1.886 1.898 1.874 1.898 577,990 1.8857 -0.32%
2015-08-13 0 3.120 3.110 3.120 3.100 3.160 867,000 2,707,630 3.1230 1.892 1.886 1.892 1.880 1.916 1,429,720 1.8938 0.97%
2015-08-12 0 3.090 3.100 3.110 3.060 3.250 2,276,083 7,145,231 3.1393 1.874 1.880 1.886 1.856 1.971 3,753,359 1.9037 -4.92%
2015-08-11 0 3.250 3.250 3.260 3.240 3.380 2,036,000 6,736,960 3.3089 1.971 1.971 1.977 1.965 2.050 3,357,452 2.0066 0.31%
2015-08-10 0 3.240 3.230 3.250 3.140 3.300 2,147,000 6,919,960 3.2231 1.965 1.959 1.971 1.904 2.001 3,540,496 1.9545 4.18%
2015-08-07 0 3.110 3.110 3.120 3.100 3.160 1,422,000 4,446,110 3.1267 1.886 1.886 1.892 1.880 1.916 2,344,939 1.8960 0.00%
2015-08-06 0 3.110 3.110 3.130 3.080 3.130 1,418,000 4,408,940 3.1093 1.886 1.886 1.898 1.868 1.898 2,338,343 1.8855 -0.64%
2015-08-05 0 3.130 3.120 3.130 3.080 3.180 890,250 2,789,320 3.1332 1.898 1.892 1.898 1.868 1.928 1,468,061 1.9000 -0.32%
2015-08-04 0 3.140 3.130 3.140 3.060 3.150 1,895,000 5,895,240 3.1109 1.904 1.898 1.904 1.856 1.910 3,124,937 1.8865 0.96%
2015-08-03 0 3.110 3.100 3.110 3.060 3.160 1,450,500 4,510,505 3.1096 1.886 1.880 1.886 1.856 1.916 2,391,937 1.8857 -0.96%
2015-07-31 0 3.140 3.130 3.150 3.100 3.180 2,691,000 8,423,630 3.1303 1.904 1.898 1.910 1.880 1.928 4,437,575 1.8983 -0.95%
2015-07-30 0 3.170 3.150 3.180 3.150 3.230 911,315 2,903,762 3.1863 1.922 1.910 1.928 1.910 1.959 1,502,798 1.9322 -0.31%
2015-07-29 0 3.180 3.180 3.190 3.120 3.250 1,212,000 3,841,670 3.1697 1.928 1.928 1.934 1.892 1.971 1,998,640 1.9221 -0.31%
2015-07-28 0 3.190 3.170 3.190 3.100 3.270 2,577,000 8,176,695 3.1730 1.934 1.922 1.934 1.880 1.983 4,249,584 1.9241 0.63%
2015-07-27 0 3.170 3.170 3.210 3.150 3.420 2,924,000 9,535,110 3.2610 1.922 1.922 1.947 1.910 2.074 4,821,802 1.9775 -6.76%
2015-07-24 0 3.400 3.390 3.400 3.350 3.440 1,145,000 3,889,370 3.3968 2.062 2.056 2.062 2.031 2.086 1,888,154 2.0599 0.59%
2015-07-23 0 3.380 3.380 3.390 3.340 3.400 1,500,000 5,090,490 3.3937 2.050 2.050 2.056 2.025 2.062 2,473,565 2.0580 -0.59%
2015-07-22 0 3.400 3.390 3.400 3.370 3.470 2,151,000 7,310,730 3.3988 2.062 2.056 2.062 2.044 2.104 3,547,092 2.0610 -2.58%
2015-07-21 0 3.490 3.490 3.510 3.460 3.530 688,000 2,404,290 3.4946 2.116 2.116 2.129 2.098 2.141 1,134,542 2.1192 -0.29%
2015-07-20 0 3.500 3.490 3.510 3.450 3.570 1,597,000 5,582,980 3.4959 2.122 2.116 2.129 2.092 2.165 2,633,522 2.1200 1.16%
2015-07-17 0 3.460 3.450 3.460 3.400 3.530 1,306,000 4,522,820 3.4631 2.098 2.092 2.098 2.062 2.141 2,153,650 2.1001 1.17%
2015-07-16 0 3.420 3.420 3.430 3.270 3.450 1,196,000 4,043,290 3.3807 2.074 2.074 2.080 1.983 2.092 1,972,256 2.0501 3.64%
2015-07-15 0 3.300 3.290 3.310 3.270 3.540 3,017,000 10,128,890 3.3573 2.001 1.995 2.007 1.983 2.147 4,975,163 2.0359 -5.17%
2015-07-14 0 3.480 3.470 3.480 3.470 3.560 3,275,000 11,473,420 3.5033 2.110 2.104 2.110 2.104 2.159 5,400,616 2.1245 -1.97%
2015-07-13 0 3.550 3.520 3.550 3.270 3.550 3,468,000 11,976,730 3.4535 2.153 2.135 2.153 1.983 2.153 5,718,881 2.0942 5.97%
2015-07-10 0 3.350 3.340 3.380 3.300 3.490 3,695,000 12,546,050 3.3954 2.031 2.025 2.050 2.001 2.116 6,093,214 2.0590 2.13%
2015-07-09 0 3.280 3.270 3.290 2.910 3.320 5,656,640 18,061,444 3.1930 1.989 1.983 1.995 1.765 2.013 9,328,043 1.9363 12.71%
2015-07-08 0 2.910 2.900 2.930 2.850 3.200 5,385,000 16,135,955 2.9965 1.765 1.759 1.777 1.728 1.941 8,880,097 1.8171 -12.35%
2015-07-07 0 3.320 3.310 3.320 3.200 3.560 8,022,000 26,552,270 3.3099 2.013 2.007 2.013 1.941 2.159 13,228,624 2.0072 -2.35%
2015-07-06 0 3.400 3.390 3.400 3.300 3.780 7,095,000 24,314,730 3.4270 2.062 2.056 2.062 2.001 2.292 11,699,961 2.0782 -7.36%
2015-07-03 0 3.670 3.660 3.670 3.650 3.810 2,971,500 10,963,975 3.6897 2.226 2.219 2.226 2.213 2.310 4,900,132 2.2375 -3.67%
2015-07-02 0 3.810 3.800 3.810 3.730 4.030 3,532,500 13,610,765 3.8530 2.310 2.304 2.310 2.262 2.444 5,825,245 2.3365 -3.05%
2015-06-30 0 3.930 3.920 3.940 3.770 4.000 4,898,000 19,041,655 3.8876 2.383 2.377 2.389 2.286 2.426 8,077,013 2.3575 3.69%
2015-06-29 0 3.790 3.780 3.790 3.690 3.980 4,895,000 18,741,795 3.8288 2.298 2.292 2.298 2.238 2.414 8,072,066 2.3218 -3.32%
2015-06-26 0 3.920 3.910 3.920 3.850 4.020 5,741,000 22,509,790 3.9209 2.377 2.371 2.377 2.335 2.438 9,467,156 2.3777 -2.49%
2015-06-25 0 4.020 4.020 4.040 4.000 4.100 2,459,500 9,944,220 4.0432 2.438 2.438 2.450 2.426 2.486 4,055,821 2.4518 -1.71%
2015-06-24 0 4.090 4.090 4.110 4.070 4.220 2,502,529 10,330,204 4.1279 2.480 2.480 2.492 2.468 2.559 4,126,778 2.5032 -1.68%
2015-06-23 0 4.160 4.150 4.160 4.000 4.190 5,886,418 24,127,672 4.0989 2.523 2.517 2.523 2.426 2.541 9,706,957 2.4856 3.23%
2015-06-22 0 4.030 4.020 4.050 3.910 4.070 3,590,250 14,314,170 3.9870 2.444 2.438 2.456 2.371 2.468 5,920,477 2.4177 3.07%
2015-06-19 0 3.910 3.870 3.920 3.840 4.140 6,543,018 25,845,303 3.9501 2.371 2.347 2.377 2.329 2.511 10,789,719 2.3954 -3.93%
2015-06-18 0 4.070 4.060 4.090 4.000 4.160 2,705,000 11,046,775 4.0838 2.468 2.462 2.480 2.426 2.523 4,460,662 2.4765 -0.25%
2015-06-17 0 4.080 4.050 4.090 4.000 4.090 2,287,000 9,237,780 4.0393 2.474 2.456 2.480 2.426 2.480 3,771,362 2.4495 1.49%
2015-06-16 0 4.020 4.010 4.030 4.000 4.160 1,713,000 6,973,405 4.0709 2.438 2.432 2.444 2.426 2.523 2,824,811 2.4686 -2.19%
2015-06-15 0 4.110 4.100 4.120 4.020 4.190 2,586,500 10,575,240 4.0886 2.492 2.486 2.498 2.438 2.541 4,265,250 2.4794 -0.72%
2015-06-12 0 4.140 4.140 4.170 3.930 4.190 6,878,162 27,950,354 4.0636 2.511 2.511 2.529 2.383 2.541 11,342,386 2.4642 4.28%
2015-06-11 0 3.970 3.940 3.980 3.900 4.040 4,178,750 16,513,820 3.9519 2.407 2.389 2.414 2.365 2.450 6,890,939 2.3965 -0.25%
2015-06-10 0 3.980 3.980 3.990 3.970 4.140 4,911,150 19,961,279 4.0645 2.414 2.414 2.420 2.407 2.511 8,098,698 2.4648 -1.73%
2015-06-09 0 4.050 4.030 4.080 4.030 4.180 4,208,385 17,235,255 4.0955 2.456 2.444 2.474 2.444 2.535 6,939,808 2.4835 -2.88%
2015-06-08 0 4.170 4.160 4.180 4.130 4.200 2,331,500 9,703,300 4.1618 2.529 2.523 2.535 2.504 2.547 3,844,744 2.5238 0.48%
2015-06-05 0 4.150 4.150 4.190 4.150 4.240 3,082,000 12,838,325 4.1656 2.517 2.517 2.541 2.517 2.571 5,082,351 2.5261 -0.95%
2015-06-04 0 4.190 4.190 4.200 4.150 4.320 3,503,000 14,771,345 4.2168 2.541 2.541 2.547 2.517 2.620 5,776,598 2.5571 -1.41%
2015-06-03 0 4.260 4.250 4.270 4.220 4.350 3,642,000 15,573,130 4.2760 2.577 2.571 2.583 2.553 2.632 6,019,946 2.5869 -1.39%
2015-06-02 0 4.320 4.320 4.330 4.290 4.430 5,167,150 22,490,486 4.3526 2.614 2.614 2.620 2.595 2.680 8,540,902 2.6333 -0.92%
2015-06-01 0 4.360 4.350 4.380 4.270 4.420 9,968,006 43,575,995 4.3716 2.638 2.632 2.650 2.583 2.674 16,476,348 2.6448 0.23%
2015-05-29 0 4.350 4.280 4.340 4.240 4.420 8,621,000 37,157,740 4.3101 2.632 2.589 2.626 2.565 2.674 14,249,851 2.6076 -0.68%
2015-05-28 0 4.380 4.330 4.380 4.270 4.530 10,611,450 46,669,374 4.3980 2.650 2.620 2.650 2.583 2.741 17,539,912 2.6608 -0.68%
2015-05-27 0 4.410 4.420 4.430 4.410 4.580 7,962,750 35,570,845 4.4672 2.668 2.674 2.680 2.668 2.771 13,161,814 2.7026 -2.86%
2015-05-26 0 4.540 4.540 4.550 4.480 4.690 11,477,000 52,342,350 4.5606 2.747 2.747 2.753 2.710 2.837 18,970,599 2.7591 -1.30%
2015-05-22 0 4.600 4.590 4.600 4.470 4.680 4,470,000 20,435,895 4.5718 2.783 2.777 2.783 2.704 2.831 7,388,567 2.7659 0.22%
2015-05-21 0 4.590 4.580 4.590 4.550 4.750 3,431,304 15,869,637 4.6250 2.777 2.771 2.777 2.753 2.874 5,671,682 2.7980 -2.96%
2015-05-20 0 4.730 4.710 4.730 4.670 4.860 1,831,250 8,683,587 4.7419 2.862 2.849 2.862 2.825 2.940 3,026,916 2.8688 -1.25%
2015-05-19 0 4.790 4.780 4.790 4.780 4.950 3,589,000 17,379,145 4.8423 2.898 2.892 2.898 2.892 2.995 5,932,341 2.9296 -2.04%
2015-05-18 0 4.890 4.840 4.890 4.660 4.890 4,209,000 20,192,330 4.7974 2.958 2.928 2.958 2.819 2.958 6,957,154 2.9024 2.52%
2015-05-15 0 4.770 4.760 4.770 4.680 4.780 2,389,500 11,324,075 4.7391 2.886 2.880 2.886 2.831 2.892 3,949,660 2.8671 1.27%
2015-05-14 0 4.710 4.700 4.710 4.620 4.800 3,276,000 15,464,420 4.7205 2.849 2.843 2.849 2.795 2.904 5,414,976 2.8559 1.29%
2015-05-13 0 4.650 4.620 4.670 4.620 4.890 6,611,357 30,985,299 4.6867 2.813 2.795 2.825 2.795 2.958 10,928,065 2.8354 -3.13%
2015-05-12 0 4.800 4.790 4.800 4.750 5.000 4,000,500 19,352,075 4.8374 2.904 2.898 2.904 2.874 3.025 6,612,519 2.9266 -3.23%
2015-05-11 0 4.960 4.950 4.960 4.870 5.090 4,416,036 21,913,623 4.9623 3.001 2.995 3.001 2.946 3.079 7,299,368 3.0021 1.02%
2015-05-08 0 4.910 4.910 4.920 4.800 4.920 5,672,500 27,579,730 4.8620 2.970 2.970 2.977 2.904 2.977 9,376,207 2.9415 4.25%
2015-05-07 0 4.710 4.710 4.730 4.650 4.920 5,326,000 25,194,200 4.7304 2.849 2.849 2.862 2.813 2.977 8,803,469 2.8618 -4.66%
2015-05-06 0 4.940 4.920 4.940 4.880 5.200 7,212,250 36,094,590 5.0046 2.989 2.977 2.989 2.952 3.146 11,921,295 3.0277 -4.45%
2015-05-05 0 5.170 5.160 5.190 4.910 5.420 13,931,000 71,099,050 5.1037 3.128 3.122 3.140 2.970 3.279 23,026,873 3.0877 -1.90%
2015-05-04 0 5.270 5.260 5.270 4.720 5.300 30,273,000 153,211,315 5.0610 3.188 3.182 3.188 2.856 3.206 50,038,944 3.0618 13.09%
2015-04-30 0 4.660 4.640 4.670 4.250 4.700 13,453,000 60,633,960 4.5071 2.819 2.807 2.825 2.571 2.843 22,236,776 2.7267 6.15%
2015-04-29 0 4.390 4.390 4.400 4.310 4.490 2,910,000 12,726,070 4.3732 2.656 2.656 2.662 2.608 2.716 4,810,006 2.6457 -1.79%
2015-04-28 0 4.470 4.450 4.480 4.400 4.570 3,311,000 14,798,930 4.4696 2.704 2.692 2.710 2.662 2.765 5,472,829 2.7041 -1.11%
2015-04-27 0 4.520 4.510 4.520 4.440 4.550 6,759,750 30,369,190 4.4926 2.735 2.728 2.735 2.686 2.753 11,173,348 2.7180 1.80%
2015-04-24 0 4.440 4.440 4.450 4.340 4.590 6,902,000 30,658,500 4.4420 2.686 2.686 2.692 2.626 2.777 11,408,476 2.6873 -1.11%
2015-04-23 0 4.490 4.480 4.500 4.480 4.650 3,525,000 16,055,610 4.5548 2.716 2.710 2.722 2.710 2.813 5,826,554 2.7556 -1.10%
2015-04-22 0 4.540 4.520 4.540 4.190 4.560 10,506,500 46,416,590 4.4179 2.747 2.735 2.747 2.535 2.759 17,366,438 2.6728 7.33%
2015-04-21 0 4.230 4.220 4.240 4.110 4.260 3,769,000 15,760,902 4.1817 2.559 2.553 2.565 2.487 2.577 6,229,868 2.5299 1.93%
2015-04-20 0 4.150 4.150 4.160 4.040 4.490 6,605,300 27,858,615 4.2176 2.511 2.511 2.517 2.444 2.716 10,918,054 2.5516 -4.38%
2015-04-17 0 4.340 4.330 4.340 4.300 4.650 11,531,750 51,392,195 4.4566 2.626 2.620 2.626 2.601 2.813 19,061,097 2.6962 -5.03%
2015-04-16 0 4.570 4.550 4.570 4.380 4.630 4,481,000 20,382,347 4.5486 2.765 2.753 2.765 2.650 2.801 7,406,749 2.7519 -0.44%
2015-04-15 0 4.590 4.530 4.590 4.420 4.700 6,357,000 28,943,895 4.5531 2.777 2.741 2.777 2.674 2.843 10,507,633 2.7546 -0.22%
2015-04-14 0 4.600 4.600 4.630 4.380 4.800 10,944,290 50,675,491 4.6303 2.783 2.783 2.801 2.650 2.904 18,090,071 2.8013 -3.97%
2015-04-13 0 4.790 4.780 4.790 4.360 4.840 19,369,000 91,196,540 4.7084 2.898 2.892 2.898 2.638 2.928 32,015,469 2.8485 8.86%
2015-04-10 0 4.400 4.380 4.400 4.220 4.400 10,877,500 47,097,790 4.3298 2.662 2.650 2.662 2.553 2.662 17,979,672 2.6195 4.27%
2015-04-09 0 4.220 4.200 4.220 4.070 4.520 13,837,500 59,254,740 4.2822 2.553 2.541 2.553 2.462 2.735 22,872,325 2.5907 3.43%
2015-04-08 0 4.080 4.060 4.080 3.880 4.150 11,413,750 45,869,035 4.0188 2.468 2.456 2.468 2.347 2.511 18,866,052 2.4313 6.81%
2015-04-02 0 3.820 3.810 3.820 3.770 3.870 8,680,000 33,116,050 3.8152 2.311 2.305 2.311 2.281 2.341 14,347,373 2.3082 1.06%
2015-04-01 0 3.780 3.750 3.770 3.610 3.780 5,001,000 18,702,288 3.7397 2.287 2.269 2.281 2.184 2.287 8,266,269 2.2625 4.42%
2015-03-31 0 3.620 3.610 3.620 3.610 3.880 9,429,210 35,643,567 3.7801 2.190 2.184 2.190 2.184 2.347 15,585,760 2.2869 -2.16%
2015-03-30 0 3.700 3.690 3.700 3.580 3.790 8,469,000 31,132,110 3.6760 2.238 2.232 2.238 2.166 2.293 13,998,607 2.2239 2.49%
2015-03-27 0 3.610 3.610 3.620 3.410 3.620 5,143,625 18,113,421 3.5215 2.184 2.184 2.190 2.063 2.190 8,502,017 2.1305 5.87%
2015-03-26 0 3.410 3.400 3.420 3.370 3.510 6,430,500 22,100,450 3.4368 2.063 2.057 2.069 2.039 2.124 10,629,123 2.0792 -2.85%
2015-03-25 0 3.510 3.500 3.510 3.480 3.600 5,580,000 19,744,220 3.5384 2.124 2.117 2.124 2.105 2.178 9,223,311 2.1407 -2.50%
2015-03-24 0 3.600 3.580 3.600 3.560 3.690 7,655,000 27,575,230 3.6023 2.178 2.166 2.178 2.154 2.232 12,653,127 2.1793 -2.44%
2015-03-23 0 3.690 3.690 3.700 3.680 3.750 8,819,700 32,687,506 3.7062 2.232 2.232 2.238 2.226 2.269 14,578,287 2.2422 -0.81%
2015-03-20 0 3.720 3.710 3.760 3.660 3.850 5,714,000 21,313,360 3.7300 2.251 2.245 2.275 2.214 2.329 9,444,803 2.2566 0.81%
2015-03-19 0 3.690 3.670 3.720 3.670 3.790 5,469,000 20,282,405 3.7086 2.232 2.220 2.251 2.220 2.293 9,039,837 2.2437 -1.86%
2015-03-18 0 3.760 3.750 3.760 3.740 3.840 1,390,000 5,229,535 3.7623 2.275 2.269 2.275 2.263 2.323 2,297,563 2.2761 0.27%
2015-03-17 0 3.750 3.750 3.760 3.740 3.890 3,225,200 12,245,634 3.7969 2.269 2.269 2.275 2.263 2.353 5,331,008 2.2971 -1.57%
2015-03-16 0 3.810 3.800 3.810 3.800 3.920 1,364,000 5,234,225 3.8374 2.305 2.299 2.305 2.299 2.372 2,254,587 2.3216 -1.55%
2015-03-13 0 3.870 3.870 3.880 3.860 3.950 749,000 2,905,950 3.8798 2.341 2.341 2.347 2.335 2.390 1,238,039 2.3472 -0.77%
2015-03-12 0 3.900 3.880 3.900 3.890 3.950 657,000 2,564,210 3.9029 2.359 2.347 2.359 2.353 2.390 1,085,971 2.3612 0.00%
2015-03-11 0 3.900 3.900 3.920 3.850 3.950 1,154,000 4,512,015 3.9099 2.359 2.359 2.372 2.329 2.390 1,907,473 2.3654 -0.51%
2015-03-10 0 3.920 3.910 3.920 3.900 3.950 1,272,000 4,998,620 3.9297 2.372 2.366 2.372 2.359 2.390 2,102,518 2.3774 0.00%
2015-03-09 0 3.920 3.920 3.930 3.880 3.960 1,587,000 6,216,510 3.9171 2.372 2.372 2.378 2.347 2.396 2,623,189 2.3698 -1.01%
2015-03-06 0 3.960 3.950 3.960 3.900 4.010 1,309,000 5,210,130 3.9802 2.396 2.390 2.396 2.359 2.426 2,163,676 2.4080 0.00%
2015-03-05 0 3.960 3.960 3.970 3.840 3.970 2,154,000 8,437,240 3.9170 2.396 2.396 2.402 2.323 2.402 3,560,397 2.3697 2.33%
2015-03-04 0 3.870 3.860 3.880 3.830 3.940 1,450,000 5,625,335 3.8795 2.341 2.335 2.347 2.317 2.384 2,396,739 2.3471 -0.77%
2015-03-03 0 3.900 3.900 3.910 3.900 4.090 4,781,900 19,107,633 3.9958 2.359 2.359 2.366 2.359 2.474 7,904,113 2.4174 -4.18%
2015-03-02 0 4.070 4.060 4.080 3.960 4.130 6,414,000 25,950,280 4.0459 2.462 2.456 2.468 2.396 2.499 10,601,849 2.4477 2.01%
2015-02-27 0 3.990 3.980 3.990 3.940 4.040 1,365,000 5,449,855 3.9926 2.414 2.408 2.414 2.384 2.444 2,256,240 2.4155 -1.72%
2015-02-26 0 4.060 4.060 4.070 4.000 4.070 1,483,625 6,002,843 4.0461 2.456 2.456 2.462 2.420 2.462 2,452,318 2.4478 1.00%
2015-02-25 0 4.020 4.020 4.030 3.820 4.080 5,430,000 21,646,790 3.9865 2.432 2.432 2.438 2.311 2.468 8,975,373 2.4118 4.69%
2015-02-24 0 3.840 3.830 3.840 3.780 3.850 1,182,000 4,524,305 3.8277 2.323 2.317 2.323 2.287 2.329 1,953,755 2.3157 0.52%
2015-02-23 0 3.820 3.810 3.820 3.780 3.900 1,378,000 5,254,915 3.8134 2.311 2.305 2.311 2.287 2.359 2,277,728 2.3071 -2.05%
2015-02-18 0 3.900 3.880 3.890 3.850 3.920 402,000 1,562,670 3.8872 2.359 2.347 2.353 2.329 2.372 664,475 2.3517 1.56%
2015-02-17 0 3.840 3.850 3.860 3.780 3.900 567,000 2,177,310 3.8401 2.323 2.329 2.335 2.287 2.359 937,207 2.3232 -0.52%
2015-02-16 0 3.860 3.860 3.880 3.850 3.950 994,000 3,859,505 3.8828 2.335 2.335 2.347 2.329 2.390 1,643,006 2.3491 -0.52%
2015-02-13 0 3.880 3.880 3.910 3.820 3.950 3,302,000 12,876,360 3.8996 2.347 2.347 2.366 2.311 2.390 5,457,952 2.3592 1.84%
2015-02-12 0 3.810 3.800 3.810 3.660 3.810 6,491,962 24,440,596 3.7647 2.305 2.299 2.305 2.214 2.305 10,730,715 2.2776 1.06%
2015-02-11 0 3.770 3.760 3.770 3.710 3.850 2,673,000 10,054,910 3.7617 2.281 2.275 2.281 2.245 2.329 4,418,264 2.2758 -1.05%
2015-02-10 0 3.810 3.800 3.810 3.750 3.860 5,617,000 21,281,470 3.7888 2.305 2.299 2.305 2.269 2.335 9,284,470 2.2922 1.60%
2015-02-09 0 3.750 3.740 3.750 3.740 3.860 10,436,800 39,595,755 3.7939 2.269 2.263 2.269 2.263 2.335 17,251,229 2.2952 -5.06%
2015-02-06 0 3.950 3.980 3.990 3.940 4.050 2,530,000 10,047,585 3.9714 2.390 2.408 2.414 2.384 2.450 4,181,896 2.4026 -2.47%
2015-02-05 0 4.050 4.030 4.070 4.020 4.170 2,614,750 10,730,825 4.1040 2.450 2.438 2.462 2.432 2.523 4,321,981 2.4828 1.00%
2015-02-04 0 4.010 4.010 4.020 4.010 4.090 1,597,693 6,467,788 4.0482 2.426 2.426 2.432 2.426 2.474 2,640,864 2.4491 -0.25%
2015-02-03 0 4.020 4.020 4.030 3.970 4.110 1,813,000 7,299,805 4.0264 2.432 2.432 2.438 2.402 2.487 2,996,750 2.4359 0.50%
2015-02-02 0 4.000 4.000 4.010 4.000 4.100 2,480,196 10,001,651 4.0326 2.420 2.420 2.426 2.420 2.480 4,099,573 2.4397 -2.44%
2015-01-30 0 4.100 4.100 4.110 4.090 4.200 1,438,000 5,917,075 4.1148 2.480 2.480 2.487 2.474 2.541 2,376,904 2.4894 -1.44%
2015-01-29 0 4.160 4.150 4.160 4.080 4.170 1,714,000 7,065,300 4.1221 2.517 2.511 2.517 2.468 2.523 2,833,110 2.4938 0.73%
2015-01-28 0 4.130 4.130 4.140 4.100 4.200 1,460,000 6,075,095 4.1610 2.499 2.499 2.505 2.480 2.541 2,413,268 2.5174 -0.48%
2015-01-27 0 4.150 4.130 4.150 4.130 4.270 3,315,250 13,873,015 4.1846 2.511 2.499 2.511 2.499 2.583 5,479,854 2.5316 -1.19%
2015-01-26 0 4.200 4.180 4.190 4.120 4.250 3,993,500 16,756,630 4.1960 2.541 2.529 2.535 2.493 2.571 6,600,949 2.5385 0.72%
2015-01-23 0 4.170 4.170 4.180 4.150 4.220 2,754,231 11,526,806 4.1851 2.523 2.523 2.529 2.511 2.553 4,552,532 2.5320 -0.24%
2015-01-22 0 4.180 4.170 4.190 4.070 4.220 3,616,000 15,036,990 4.1585 2.529 2.523 2.535 2.462 2.553 5,976,970 2.5158 2.45%
2015-01-21 0 4.080 4.070 4.090 3.960 4.110 2,914,000 11,841,525 4.0637 2.468 2.462 2.474 2.396 2.487 4,816,618 2.4585 0.74%
2015-01-20 0 4.050 4.000 4.060 3.860 4.060 4,424,000 17,524,900 3.9613 2.450 2.420 2.456 2.335 2.456 7,312,532 2.3966 5.47%
2015-01-19 0 3.840 3.840 3.850 3.810 4.030 6,096,000 23,585,880 3.8691 2.323 2.323 2.329 2.305 2.438 10,076,220 2.3407 -3.76%
2015-01-16 0 3.990 3.990 4.000 3.950 4.190 6,919,000 27,785,179 4.0158 2.414 2.414 2.420 2.390 2.535 11,436,576 2.4295 -5.00%
2015-01-15 0 4.200 4.190 4.200 4.150 4.220 2,195,000 9,192,690 4.1880 2.541 2.535 2.541 2.511 2.553 3,628,166 2.5337 -0.47%
2015-01-14 0 4.220 4.200 4.220 4.170 4.340 3,659,000 15,576,400 4.2570 2.553 2.541 2.553 2.523 2.626 6,048,046 2.5754 -0.47%
2015-01-13 0 4.240 4.240 4.250 4.230 4.310 2,036,300 8,669,355 4.2574 2.565 2.565 2.571 2.559 2.608 3,365,847 2.5757 -0.70%
2015-01-12 0 4.270 4.270 4.280 4.200 4.350 2,454,500 10,494,938 4.2758 2.583 2.583 2.589 2.541 2.632 4,057,100 2.5868 0.23%
2015-01-09 0 4.260 4.250 4.260 4.220 4.410 5,570,000 23,980,730 4.3053 2.577 2.571 2.577 2.553 2.668 9,206,782 2.6047 1.43%
2015-01-08 0 4.200 4.200 4.220 4.200 4.460 3,637,000 15,539,555 4.2726 2.541 2.541 2.553 2.541 2.698 6,011,682 2.5849 -4.55%
2015-01-07 0 4.400 4.390 4.400 4.320 4.520 4,345,750 19,290,802 4.4390 2.662 2.656 2.662 2.614 2.735 7,183,191 2.6855 0.46%
2015-01-06 0 4.380 4.370 4.380 4.340 4.610 9,179,000 40,886,200 4.4543 2.650 2.644 2.650 2.626 2.789 15,172,182 2.6948 -3.95%
2015-01-05 0 4.560 4.560 4.600 4.310 4.620 11,318,000 51,447,770 4.5457 2.759 2.759 2.783 2.608 2.795 18,707,785 2.7501 6.05%
2015-01-02 0 4.300 4.290 4.310 4.000 4.320 9,845,000 41,593,175 4.2248 2.601 2.595 2.608 2.420 2.614 16,273,029 2.5560 9.14%
2014-12-31 0 3.940 3.940 3.950 3.890 3.960 847,250 3,324,897 3.9243 2.384 2.384 2.390 2.353 2.396 1,400,439 2.3742 -0.51%
2014-12-30 0 3.960 3.960 3.970 3.830 4.000 4,397,000 17,321,060 3.9393 2.396 2.396 2.402 2.317 2.420 7,267,903 2.3832 2.33%
2014-12-29 0 3.870 3.860 3.880 3.780 3.880 1,600,500 6,154,890 3.8456 2.341 2.335 2.347 2.287 2.347 2,645,504 2.3265 2.93%
2014-12-24 0 3.760 3.760 3.780 3.750 3.790 621,750 2,344,450 3.7707 2.275 2.275 2.287 2.269 2.293 1,027,705 2.2812 -0.27%
2014-12-23 0 3.770 3.750 3.780 3.740 3.830 935,000 3,525,720 3.7708 2.281 2.269 2.287 2.263 2.317 1,545,483 2.2813 -0.53%
2014-12-22 0 3.790 3.780 3.800 3.760 3.840 902,302 3,429,026 3.8003 2.293 2.287 2.299 2.275 2.323 1,491,436 2.2991 -0.52%
2014-12-19 0 3.810 3.790 3.810 3.770 3.880 1,934,900 7,362,955 3.8053 2.305 2.293 2.305 2.281 2.347 3,198,241 2.3022 -0.26%
2014-12-18 0 3.820 3.800 3.820 3.800 3.900 1,853,000 7,120,030 3.8424 2.311 2.299 2.311 2.299 2.359 3,062,867 2.3246 -0.78%
2014-12-17 0 3.850 3.850 3.860 3.760 3.860 4,521,500 17,167,465 3.7969 2.329 2.329 2.335 2.275 2.335 7,473,692 2.2971 0.79%
2014-12-16 0 3.820 3.800 3.830 3.790 3.870 3,250,000 12,392,323 3.8130 2.311 2.299 2.317 2.293 2.341 5,372,000 2.3068 -1.80%
2014-12-15 0 3.890 3.890 3.900 3.820 3.970 2,367,014 9,148,004 3.8648 2.353 2.353 2.359 2.311 2.402 3,912,492 2.3382 -1.77%
2014-12-12 0 3.960 3.950 3.960 3.950 4.000 1,722,700 6,845,827 3.9739 2.396 2.390 2.396 2.390 2.420 2,847,491 2.4042 1.02%
2014-12-11 0 3.920 3.920 3.930 3.910 4.030 2,340,062 9,273,044 3.9627 2.372 2.372 2.378 2.366 2.438 3,867,943 2.3974 -2.24%
2014-12-10 0 4.010 4.000 4.010 3.980 4.150 6,932,825 28,094,750 4.0524 2.426 2.420 2.426 2.408 2.511 11,459,427 2.4517 -1.96%
2014-12-09 0 4.090 4.090 4.100 4.060 4.220 6,429,759 26,433,026 4.1110 2.474 2.474 2.480 2.456 2.553 10,627,898 2.4871 -1.68%
2014-12-08 0 4.160 4.140 4.160 4.030 4.200 4,290,358 17,659,450 4.1161 2.517 2.505 2.517 2.438 2.541 7,091,632 2.4902 -1.19%
2014-12-05 0 4.210 4.180 4.220 4.160 4.340 5,352,900 22,659,133 4.2331 2.547 2.529 2.553 2.517 2.626 8,847,933 2.5610 -2.09%
2014-12-04 0 4.300 4.300 4.320 4.110 4.320 10,016,500 42,242,435 4.2173 2.601 2.601 2.614 2.487 2.614 16,556,505 2.5514 1.42%
2014-12-03 0 4.240 4.230 4.240 3.920 4.300 17,587,000 73,675,370 4.1892 2.565 2.559 2.565 2.372 2.601 29,069,960 2.5344 8.44%
2014-12-02 0 3.910 3.900 3.930 3.810 3.930 2,300,942 8,942,326 3.8864 2.366 2.359 2.378 2.305 2.378 3,803,280 2.3512 2.09%
2014-12-01 0 3.830 3.800 3.810 3.800 4.000 6,069,500 23,549,865 3.8800 2.317 2.299 2.305 2.299 2.420 10,032,417 2.3474 -4.25%
2014-11-28 0 4.000 3.990 4.030 3.820 4.130 9,275,000 37,086,660 3.9986 2.420 2.414 2.438 2.311 2.499 15,330,863 2.4191 1.27%
2014-11-27 0 3.950 3.930 3.950 3.880 4.040 4,156,000 16,462,090 3.9610 2.390 2.378 2.390 2.347 2.444 6,869,549 2.3964 -1.00%
2014-11-26 0 3.990 3.980 3.990 3.970 4.040 6,091,000 24,310,390 3.9912 2.414 2.408 2.414 2.402 2.444 10,067,955 2.4146 -1.48%
2014-11-25 0 4.050 4.060 4.070 3.980 4.140 3,936,250 15,888,302 4.0364 2.450 2.456 2.462 2.408 2.505 6,506,319 2.4420 -1.22%
2014-11-24 0 4.100 4.090 4.110 4.000 4.170 11,102,471 45,431,773 4.0920 2.480 2.474 2.487 2.420 2.523 18,351,532 2.4756 8.75%
2014-11-21 0 3.770 3.760 3.770 3.730 3.820 5,941,239 22,468,471 3.7818 2.281 2.275 2.281 2.257 2.311 9,820,412 2.2879 0.00%
2014-11-20 0 3.770 3.770 3.780 3.760 3.860 5,927,442 22,464,522 3.7899 2.281 2.281 2.287 2.275 2.335 9,797,606 2.2929 -1.82%
2014-11-19 0 3.840 3.840 3.860 3.820 3.990 4,554,250 17,666,268 3.8791 2.323 2.323 2.335 2.311 2.414 7,527,825 2.3468 -3.52%
2014-11-18 0 3.980 3.980 3.990 3.970 4.100 1,601,057 6,398,584 3.9965 2.408 2.408 2.414 2.402 2.480 2,646,424 2.4178 -2.69%
2014-11-17 0 4.090 4.080 4.090 4.020 4.120 4,870,000 19,867,130 4.0795 2.474 2.468 2.474 2.432 2.493 8,049,736 2.4680 2.25%
2014-11-14 0 4.000 3.990 4.000 3.980 4.060 5,274,000 21,085,530 3.9980 2.420 2.414 2.420 2.408 2.456 8,717,517 2.4188 0.00%
2014-11-13 0 4.000 3.990 4.000 3.970 4.090 2,022,000 8,091,788 4.0019 2.420 2.414 2.420 2.402 2.474 3,342,211 2.4211 0.50%
2014-11-12 0 3.980 3.980 3.990 3.970 4.040 7,476,000 29,861,385 3.9943 2.408 2.408 2.414 2.402 2.444 12,357,254 2.4165 -0.25%
2014-11-11 0 3.990 3.970 3.980 3.970 4.080 4,316,000 17,317,875 4.0125 2.414 2.402 2.408 2.402 2.468 7,134,017 2.4275 -1.97%
2014-11-10 0 4.070 4.050 4.080 4.050 4.220 3,969,000 16,203,020 4.0824 2.462 2.450 2.468 2.450 2.553 6,560,452 2.4698 -1.69%
2014-11-07 0 4.140 4.130 4.140 4.130 4.200 2,769,000 11,461,505 4.1392 2.505 2.499 2.505 2.499 2.541 4,576,944 2.5042 0.00%
2014-11-06 0 4.140 4.130 4.150 4.120 4.180 1,949,750 8,081,385 4.1448 2.505 2.499 2.511 2.493 2.529 3,222,787 2.5076 -0.96%
2014-11-05 0 4.180 4.180 4.200 4.180 4.250 4,991,680 20,981,644 4.2033 2.529 2.529 2.541 2.529 2.571 8,250,864 2.5430 -0.48%
2014-11-04 0 4.200 4.200 4.210 4.160 4.260 6,878,000 28,965,240 4.2113 2.541 2.541 2.547 2.517 2.577 11,368,806 2.5478 0.48%
2014-11-03 0 4.180 4.180 4.190 4.060 4.210 10,308,500 42,900,875 4.1617 2.529 2.529 2.535 2.456 2.547 17,039,159 2.5178 2.20%
2014-10-31 0 4.090 4.080 4.090 4.050 4.140 1,945,000 7,951,845 4.0884 2.474 2.468 2.474 2.450 2.505 3,214,936 2.4734 0.99%
2014-10-30 0 4.050 4.050 4.090 4.010 4.090 1,812,894 7,367,177 4.0638 2.450 2.450 2.474 2.426 2.474 2,996,575 2.4585 0.00%
2014-10-29 0 4.050 4.040 4.050 4.020 4.100 2,147,000 8,707,555 4.0557 2.450 2.444 2.450 2.432 2.480 3,548,826 2.4536 0.00%
2014-10-28 0 4.050 4.050 4.070 4.040 4.090 909,270 3,690,237 4.0585 2.450 2.450 2.462 2.444 2.474 1,502,953 2.4553 0.50%
2014-10-27 0 4.030 4.030 4.040 4.020 4.120 796,000 3,210,255 4.0330 2.438 2.438 2.444 2.432 2.493 1,315,727 2.4399 -2.18%
2014-10-24 0 4.120 4.110 4.120 4.100 4.150 341,000 1,403,880 4.1170 2.493 2.487 2.493 2.480 2.511 563,647 2.4907 0.00%
2014-10-23 0 4.120 4.120 4.130 4.080 4.150 585,000 2,414,200 4.1268 2.493 2.493 2.499 2.468 2.511 966,960 2.4967 -0.72%
2014-10-22 0 4.150 4.130 4.160 4.030 4.160 1,139,500 4,655,545 4.0856 2.511 2.499 2.517 2.438 2.517 1,883,506 2.4717 2.72%
2014-10-21 0 4.040 4.030 4.040 4.010 4.150 3,220,000 13,052,740 4.0536 2.444 2.438 2.444 2.426 2.511 5,322,413 2.4524 -4.27%
2014-10-20 0 4.220 4.170 4.210 4.060 4.240 2,279,000 9,458,460 4.1503 2.553 2.523 2.547 2.456 2.565 3,767,012 2.5109 5.76%
2014-10-17 0 3.990 4.000 4.070 3.960 4.250 8,184,000 33,292,580 4.0680 2.414 2.420 2.462 2.396 2.571 13,527,523 2.4611 -5.45%
2014-10-16 0 4.220 4.220 4.240 4.210 4.310 1,688,000 7,176,430 4.2514 2.553 2.553 2.565 2.547 2.608 2,790,134 2.5721 -0.71%
2014-10-15 0 4.250 4.240 4.270 4.210 4.310 1,317,270 5,618,153 4.2650 2.571 2.565 2.583 2.547 2.608 2,177,346 2.5803 0.71%
2014-10-14 0 4.220 4.230 4.250 4.220 4.370 3,030,000 13,005,305 4.2922 2.553 2.559 2.571 2.553 2.644 5,008,357 2.5967 -2.09%
2014-10-13 0 4.310 4.300 4.310 4.200 4.350 2,492,000 10,640,435 4.2698 2.608 2.601 2.608 2.541 2.632 4,119,085 2.5832 -0.69%
2014-10-10 0 4.340 4.330 4.340 4.330 4.430 2,166,000 9,448,670 4.3623 2.626 2.620 2.626 2.620 2.680 3,580,232 2.6391 -2.69%
2014-10-09 0 4.460 4.450 4.470 4.450 4.560 1,878,500 8,421,860 4.4833 2.698 2.692 2.704 2.692 2.759 3,105,016 2.7123 -0.22%
2014-10-08 0 4.470 4.470 4.480 4.440 4.600 2,459,500 11,008,790 4.4760 2.704 2.704 2.710 2.686 2.783 4,065,365 2.7079 -1.97%
2014-10-07 0 4.560 4.560 4.570 4.470 4.610 1,503,000 6,819,780 4.5374 2.759 2.759 2.765 2.704 2.789 2,484,344 2.7451 -0.65%
2014-10-06 0 4.590 4.580 4.590 4.580 4.700 2,020,000 9,330,340 4.6190 2.777 2.771 2.777 2.771 2.843 3,338,905 2.7944 0.00%
2014-10-03 0 4.590 4.590 4.600 4.380 4.720 6,073,000 27,644,535 4.5520 2.777 2.777 2.783 2.650 2.856 10,038,203 2.7539 4.32%
2014-09-30 0 4.400 4.380 4.400 4.340 4.500 1,598,000 6,998,250 4.3794 2.662 2.650 2.662 2.626 2.722 2,641,371 2.6495 -0.45%
2014-09-29 0 4.420 4.400 4.420 4.340 4.420 1,916,750 8,413,572 4.3895 2.674 2.662 2.674 2.626 2.674 3,168,241 2.6556 -2.00%
2014-09-26 0 4.510 4.510 4.530 4.460 4.620 2,453,000 11,113,678 4.5306 2.728 2.728 2.741 2.698 2.795 4,054,621 2.7410 -1.10%
2014-09-25 0 4.560 4.560 4.570 4.560 4.750 1,651,310 7,592,556 4.5979 2.759 2.759 2.765 2.759 2.874 2,729,489 2.7817 -1.30%
2014-09-24 0 4.620 4.610 4.630 4.600 4.780 1,439,000 6,703,510 4.6585 2.795 2.789 2.801 2.783 2.892 2,378,556 2.8183 -0.65%
2014-09-23 0 4.650 4.640 4.650 4.620 4.750 1,899,000 8,881,402 4.6769 2.813 2.807 2.813 2.795 2.874 3,138,901 2.8295 -1.06%
2014-09-22 0 4.700 4.680 4.700 4.660 4.910 2,135,000 10,109,705 4.7352 2.843 2.831 2.843 2.819 2.970 3,528,991 2.8648 -1.67%
2014-09-19 0 4.780 4.760 4.770 4.760 4.850 1,359,473 6,519,605 4.7957 2.892 2.880 2.886 2.880 2.934 2,247,104 2.9013 0.42%
2014-09-18 0 4.760 4.760 4.770 4.760 4.890 2,167,000 10,372,530 4.7866 2.880 2.880 2.886 2.880 2.958 3,581,885 2.8958 -1.65%
2014-09-17 0 4.840 4.830 4.840 4.820 4.960 1,657,013 8,043,032 4.8539 2.928 2.922 2.928 2.916 3.001 2,738,915 2.9366 -0.41%
2014-09-16 0 4.860 4.850 4.860 4.840 4.970 3,513,310 17,048,083 4.8524 2.940 2.934 2.940 2.928 3.007 5,807,232 2.9357 0.83%
2014-09-15 0 4.820 4.820 4.830 4.820 4.900 1,797,000 8,703,545 4.8434 2.916 2.916 2.922 2.916 2.964 2,970,303 2.9302 -3.41%
2014-09-12 0 4.990 4.990 5.000 4.890 5.050 1,506,000 7,499,190 4.9795 3.019 3.019 3.025 2.958 3.055 2,489,302 3.0126 1.84%
2014-09-11 0 4.900 4.880 4.900 4.880 5.060 3,876,000 19,154,445 4.9418 2.964 2.952 2.964 2.952 3.061 6,406,730 2.9897 -3.16%
2014-09-10 0 5.060 5.060 5.070 4.930 5.120 1,940,000 9,769,080 5.0356 3.061 3.061 3.067 2.983 3.098 3,206,671 3.0465 -1.36%
2014-09-08 0 5.130 5.130 5.140 5.110 5.240 1,473,000 7,596,510 5.1572 3.104 3.104 3.110 3.091 3.170 2,434,756 3.1200 -0.58%
2014-09-05 0 5.160 5.150 5.170 5.110 5.230 3,560,000 18,431,610 5.1774 3.122 3.116 3.128 3.091 3.164 5,884,407 3.1323 0.39%
2014-09-04 0 5.140 5.140 5.150 4.900 5.180 5,968,000 30,439,970 5.1005 3.110 3.110 3.116 2.964 3.134 9,864,646 3.0858 4.68%
2014-09-03 0 4.910 4.910 4.920 4.680 4.940 3,861,000 18,845,510 4.8810 2.970 2.970 2.977 2.831 2.989 6,381,936 2.9529 4.25%
2014-09-02 0 4.710 4.700 4.720 4.700 4.890 3,362,000 15,992,500 4.7568 2.849 2.843 2.856 2.843 2.958 5,557,128 2.8778 -1.46%
2014-09-01 0 4.780 4.780 4.790 4.780 4.910 1,501,000 7,247,520 4.8285 2.892 2.892 2.898 2.892 2.970 2,481,038 2.9212 -2.05%
2014-08-29 0 4.880 4.870 4.880 4.830 4.920 1,634,000 7,967,865 4.8763 2.952 2.946 2.952 2.922 2.977 2,700,876 2.9501 1.24%
2014-08-28 0 4.820 4.820 4.830 4.820 5.010 3,258,000 15,950,540 4.8958 2.916 2.916 2.922 2.916 3.031 5,385,224 2.9619 -3.21%
2014-08-27 0 4.980 4.970 4.980 4.970 5.030 1,847,000 9,222,580 4.9933 3.013 3.007 3.013 3.007 3.043 3,052,949 3.0209 -0.20%
2014-08-26 0 4.990 4.980 4.990 4.960 5.050 2,035,000 10,187,640 5.0062 3.019 3.013 3.019 3.001 3.055 3,363,699 3.0287 -0.40%
2014-08-25 0 5.050 5.040 5.050 5.000 5.080 638,000 3,211,770 5.0341 3.031 3.025 3.031 3.001 3.049 1,062,985 3.0215 0.00%
2014-08-22 0 5.050 5.030 5.050 4.900 5.110 3,004,298 15,146,960 5.0418 3.031 3.019 3.031 2.941 3.067 5,005,522 3.0261 2.23%
2014-08-21 0 4.940 4.930 4.940 4.910 5.040 4,031,436 19,961,475 4.9515 2.965 2.959 2.965 2.947 3.025 6,716,857 2.9718 -1.79%
2014-08-20 0 5.030 5.020 5.030 5.020 5.160 3,435,792 17,480,063 5.0876 3.019 3.013 3.019 3.013 3.097 5,724,442 3.0536 -1.37%
2014-08-19 0 5.100 5.100 5.110 5.100 5.210 6,143,000 31,467,910 5.1226 3.061 3.061 3.067 3.061 3.127 10,234,976 3.0745 -1.16%
2014-08-18 0 5.160 5.150 5.160 5.150 5.240 2,374,750 12,298,680 5.1789 3.097 3.091 3.097 3.091 3.145 3,956,619 3.1084 -0.96%
2014-08-15 0 5.210 5.200 5.210 5.180 5.240 3,879,453 20,183,455 5.2027 3.127 3.121 3.127 3.109 3.145 6,463,635 3.1226 0.58%
2014-08-14 0 5.180 5.170 5.180 5.170 5.300 3,627,000 18,946,380 5.2237 3.109 3.103 3.109 3.103 3.181 6,043,018 3.1353 -1.33%
2014-08-13 0 5.250 5.260 5.270 5.190 5.290 3,750,000 19,604,160 5.2278 3.151 3.157 3.163 3.115 3.175 6,247,951 3.1377 -0.94%
2014-08-12 0 5.300 5.290 5.300 5.200 5.320 4,762,000 25,054,710 5.2614 3.181 3.175 3.181 3.121 3.193 7,934,064 3.1579 -0.38%
2014-08-11 0 5.320 5.310 5.320 5.200 5.360 6,303,000 33,486,870 5.3128 3.193 3.187 3.193 3.121 3.217 10,501,556 3.1888 2.90%
2014-08-08 0 5.170 5.160 5.170 5.100 5.210 8,192,000 42,298,372 5.1634 3.103 3.097 3.103 3.061 3.127 13,648,857 3.0990 -0.19%
2014-08-07 0 5.180 5.180 5.200 5.160 5.300 5,911,250 30,792,882 5.2092 3.109 3.109 3.121 3.097 3.181 9,848,853 3.1265 -3.18%
2014-08-06 0 5.350 5.340 5.350 5.150 5.360 10,104,500 53,153,725 5.2604 3.211 3.205 3.211 3.091 3.217 16,835,311 3.1573 3.08%
2014-08-05 0 5.190 5.190 5.200 5.160 5.440 10,753,500 56,271,231 5.2328 3.115 3.115 3.121 3.097 3.265 17,916,623 3.1407 -4.60%
2014-08-04 0 5.440 5.430 5.440 5.340 5.730 9,943,005 54,261,929 5.4573 3.265 3.259 3.265 3.205 3.439 16,566,241 3.2755 -5.39%
2014-08-01 0 5.750 5.720 5.740 5.630 6.160 17,089,000 99,615,105 5.8292 3.451 3.433 3.445 3.379 3.697 28,472,328 3.4987 -8.59%
2014-07-31 0 6.290 6.280 6.300 6.110 6.320 7,941,000 49,849,170 6.2774 3.775 3.769 3.781 3.667 3.793 13,230,660 3.7677 2.95%
2014-07-30 0 6.110 6.100 6.110 6.100 6.400 4,892,300 30,490,278 6.2323 3.667 3.661 3.667 3.661 3.841 8,151,160 3.7406 -2.86%
2014-07-29 0 6.290 6.260 6.290 6.220 6.450 11,111,900 69,878,305 6.2886 3.775 3.757 3.775 3.733 3.871 18,513,761 3.7744 -2.18%
2014-07-28 0 6.430 6.410 6.430 6.070 6.480 6,535,250 41,216,336 6.3068 3.859 3.847 3.859 3.643 3.889 10,888,512 3.7853 4.89%
2014-07-25 0 6.130 6.120 6.130 5.950 6.180 9,418,520 57,180,619 6.0711 3.679 3.673 3.679 3.571 3.709 15,692,386 3.6438 3.03%
2014-07-24 0 5.950 5.950 5.960 5.650 5.990 13,045,520 76,981,327 5.9010 3.571 3.571 3.577 3.391 3.595 21,735,404 3.5417 6.44%
2014-07-23 0 5.590 5.580 5.590 5.210 5.610 8,981,698 49,108,198 5.4676 3.355 3.349 3.355 3.127 3.367 14,964,588 3.2816 6.48%
2014-07-22 0 5.250 5.250 5.260 5.150 5.280 5,164,900 26,879,101 5.2042 3.151 3.151 3.157 3.091 3.169 8,605,344 3.1235 1.94%
2014-07-21 0 5.150 5.140 5.150 5.120 5.210 588,000 3,025,560 5.1455 3.091 3.085 3.091 3.073 3.127 979,679 3.0883 -0.77%
2014-07-18 0 5.190 5.160 5.190 5.130 5.220 1,571,000 8,135,150 5.1783 3.115 3.097 3.115 3.079 3.133 2,617,475 3.1080 0.00%
2014-07-17 0 5.190 5.180 5.190 5.150 5.250 1,312,000 6,811,395 5.1916 3.115 3.109 3.115 3.091 3.151 2,185,950 3.1160 0.19%
2014-07-16 0 5.180 5.180 5.200 5.140 5.310 1,311,775 6,784,584 5.1721 3.109 3.109 3.121 3.085 3.187 2,185,575 3.1043 -0.77%
2014-07-15 0 5.220 5.200 5.220 5.100 5.230 2,249,000 11,602,268 5.1589 3.133 3.121 3.133 3.061 3.139 3,747,104 3.0963 1.75%
2014-07-14 0 5.130 5.120 5.150 5.100 5.220 5,059,117 25,995,329 5.1383 3.079 3.073 3.091 3.061 3.133 8,429,097 3.0840 -4.82%
2014-07-11 0 5.390 5.380 5.400 5.250 5.460 2,570,000 13,836,400 5.3838 3.235 3.229 3.241 3.151 3.277 4,281,929 3.2313 0.37%
2014-07-10 0 5.370 5.360 5.370 5.310 5.440 1,862,000 10,040,422 5.3923 3.223 3.217 3.223 3.187 3.265 3,102,316 3.2364 1.13%
2014-07-09 0 5.310 5.300 5.310 5.290 5.440 3,392,000 18,015,050 5.3110 3.187 3.181 3.187 3.175 3.265 5,651,480 3.1877 -2.93%
2014-07-08 0 5.470 5.470 5.490 5.360 5.630 8,328,412 45,276,111 5.4363 3.283 3.283 3.295 3.217 3.379 13,876,135 3.2629 -2.50%
2014-07-07 0 5.610 5.590 5.600 5.330 5.630 10,541,500 58,193,492 5.5204 3.367 3.355 3.361 3.199 3.379 17,563,406 3.3133 5.65%
2014-07-04 0 5.310 5.300 5.310 5.000 5.320 7,907,750 41,184,375 5.2081 3.187 3.181 3.187 3.001 3.193 13,175,262 3.1259 4.73%
2014-07-03 0 5.070 5.060 5.070 4.850 5.110 4,642,400 23,470,502 5.0557 3.043 3.037 3.043 2.911 3.067 7,734,796 3.0344 3.05%
2014-07-02 0 4.920 4.920 4.940 4.790 4.970 2,189,000 10,714,515 4.8947 2.953 2.953 2.965 2.875 2.983 3,647,137 2.9378 2.50%
2014-06-30 0 4.800 4.750 4.800 4.700 4.830 2,782,310 13,289,063 4.7763 2.881 2.851 2.881 2.821 2.899 4,635,663 2.8667 1.69%
2014-06-27 0 4.720 4.710 4.730 4.680 4.750 1,903,000 8,977,556 4.7176 2.833 2.827 2.839 2.809 2.851 3,170,627 2.8315 0.85%
2014-06-26 0 4.680 4.670 4.680 4.580 4.680 1,775,456 8,264,080 4.6546 2.809 2.803 2.809 2.749 2.809 2,958,123 2.7937 2.41%
2014-06-25 0 4.570 4.570 4.580 4.520 4.630 1,775,956 8,103,396 4.5628 2.743 2.743 2.749 2.713 2.779 2,958,956 2.7386 -1.30%
2014-06-24 0 4.630 4.630 4.640 4.530 4.710 2,393,000 11,080,625 4.6304 2.779 2.779 2.785 2.719 2.827 3,987,026 2.7792 -1.70%
2014-06-23 0 4.710 4.690 4.720 4.670 4.770 2,024,000 9,557,490 4.7221 2.827 2.815 2.833 2.803 2.863 3,372,227 2.8342 -1.05%
2014-06-20 0 4.760 4.710 4.720 4.710 4.790 3,508,000 16,672,353 4.7527 2.857 2.827 2.833 2.827 2.875 5,844,750 2.8525 0.21%
2014-06-19 0 4.750 4.740 4.750 4.740 4.950 4,616,400 22,039,263 4.7741 2.851 2.845 2.851 2.845 2.971 7,691,477 2.8654 -3.46%
2014-06-18 0 4.920 4.900 4.930 4.860 5.000 1,832,200 9,016,213 4.9210 2.953 2.941 2.959 2.917 3.001 3,052,665 2.9536 -1.60%
2014-06-17 0 5.000 4.990 5.000 4.980 5.070 5,021,061 25,206,978 5.0202 3.001 2.995 3.001 2.989 3.043 8,365,691 3.0131 -0.99%
2014-06-16 0 5.050 5.050 5.060 5.030 5.180 5,272,061 26,659,860 5.0568 3.031 3.031 3.037 3.019 3.109 8,783,887 3.0351 -1.75%
2014-06-13 0 5.140 5.130 5.140 5.050 5.230 6,009,000 31,024,695 5.1630 3.085 3.079 3.085 3.031 3.139 10,011,716 3.0988 0.19%
2014-06-12 0 5.130 5.130 5.140 4.950 5.150 3,645,705 18,521,140 5.0803 3.079 3.079 3.085 2.971 3.091 6,074,183 3.0492 2.81%
2014-06-11 0 4.990 4.980 4.990 4.930 5.100 5,329,000 26,650,505 5.0010 2.995 2.989 2.995 2.959 3.061 8,878,754 3.0016 0.00%
2014-06-10 0 4.990 4.990 5.000 4.890 5.060 3,785,987 18,886,475 4.9885 2.995 2.995 3.001 2.935 3.037 6,307,909 2.9941 1.84%
2014-06-09 0 4.900 4.900 4.910 4.850 5.000 3,263,500 15,994,334 4.9010 2.941 2.941 2.947 2.911 3.001 5,437,383 2.9415 -1.80%
2014-06-06 0 4.990 4.990 5.000 4.890 5.140 7,903,500 39,551,143 5.0043 2.995 2.995 3.001 2.935 3.085 13,168,181 3.0035 0.20%
2014-06-05 0 4.980 4.960 4.990 4.720 5.050 5,188,000 25,346,305 4.8856 2.989 2.977 2.995 2.833 3.031 8,643,832 2.9323 3.32%
2014-06-04 0 4.820 4.830 4.840 4.750 4.980 3,836,250 18,510,799 4.8252 2.893 2.899 2.905 2.851 2.989 6,391,654 2.8961 -2.63%
2014-06-03 0 4.950 4.950 4.960 4.920 5.220 17,753,473 88,247,958 4.9707 2.971 2.971 2.977 2.953 3.133 29,579,420 2.9834 0.41%
2014-05-30 0 4.930 4.930 4.970 4.700 4.980 44,781,581 218,022,466 4.8686 2.959 2.959 2.983 2.821 2.989 74,611,496 2.9221 4.23%
2014-05-29 0 4.730 4.730 4.750 4.540 4.780 7,117,801 33,719,006 4.7373 2.839 2.839 2.851 2.725 2.869 11,859,112 2.8433 3.05%
2014-05-28 0 4.590 4.580 4.610 4.440 4.660 4,817,200 22,206,924 4.6099 2.755 2.749 2.767 2.665 2.797 8,026,034 2.7669 2.46%
2014-05-27 0 4.540 4.510 4.550 4.500 4.600 2,760,520 12,562,890 4.5509 2.689 2.671 2.695 2.665 2.724 4,660,957 2.6953 -0.66%
2014-05-26 0 4.570 4.570 4.580 4.520 4.710 3,901,000 17,942,025 4.5993 2.707 2.707 2.713 2.677 2.790 6,586,582 2.7240 0.00%
2014-05-23 0 4.570 4.580 4.600 4.410 4.680 9,433,043 43,290,179 4.5892 2.707 2.713 2.724 2.612 2.772 15,927,073 2.7180 4.10%
2014-05-22 0 4.390 4.380 4.410 4.330 4.460 2,673,133 11,754,036 4.3971 2.600 2.594 2.612 2.565 2.642 4,513,409 2.6042 0.69%
2014-05-21 0 4.360 4.360 4.370 4.260 4.380 3,650,000 15,825,871 4.3359 2.582 2.582 2.588 2.523 2.594 6,162,785 2.5680 0.93%
2014-05-20 0 4.320 4.300 4.330 4.300 4.500 4,846,000 20,974,760 4.3283 2.559 2.547 2.565 2.547 2.665 8,182,153 2.5635 -2.04%
2014-05-19 0 4.410 4.410 4.470 4.120 4.470 2,924,975 12,768,782 4.3654 2.612 2.612 2.647 2.440 2.647 4,938,628 2.5855 2.56%
2014-05-16 0 4.300 4.300 4.340 4.240 4.480 5,369,000 23,214,499 4.3238 2.547 2.547 2.570 2.511 2.653 9,065,204 2.5608 -5.29%
2014-05-15 0 4.540 4.510 4.540 4.480 4.600 5,822,304 26,408,414 4.5357 2.689 2.671 2.689 2.653 2.724 9,830,578 2.6864 -1.73%
2014-05-14 0 4.620 4.600 4.620 4.450 4.700 12,331,000 56,954,218 4.6188 2.736 2.724 2.736 2.636 2.784 20,820,083 2.7355 2.67%
2014-05-13 0 4.500 4.490 4.510 4.270 4.530 6,099,705 26,984,931 4.4240 2.665 2.659 2.671 2.529 2.683 10,298,951 2.6202 4.65%
2014-05-12 0 4.300 4.310 4.330 4.140 4.380 10,782,091 46,106,823 4.2762 2.547 2.553 2.565 2.452 2.594 18,204,852 2.5327 -0.46%
2014-05-09 0 4.320 4.300 4.340 4.300 4.500 3,267,734 14,333,977 4.3865 2.559 2.547 2.570 2.547 2.665 5,517,354 2.5980 -4.42%
2014-05-08 0 4.520 4.500 4.520 4.470 4.620 6,461,196 29,138,269 4.5097 2.677 2.665 2.677 2.647 2.736 10,909,305 2.6710 0.22%
2014-05-07 0 4.510 4.500 4.510 4.440 4.650 7,965,235 35,839,142 4.4994 2.671 2.665 2.671 2.630 2.754 13,448,776 2.6649 -2.17%
2014-05-05 0 4.610 4.600 4.610 4.540 4.700 3,057,000 14,065,380 4.6010 2.730 2.724 2.730 2.689 2.784 5,161,544 2.7250 0.22%
2014-05-02 0 4.600 4.600 4.610 4.600 4.790 5,472,000 25,366,950 4.6358 2.724 2.724 2.730 2.724 2.837 9,239,112 2.7456 0.00%
2014-04-30 0 4.600 4.590 4.610 4.600 4.840 3,871,000 17,914,622 4.6279 2.724 2.718 2.730 2.724 2.867 6,535,929 2.7409 -4.56%
2014-04-29 0 4.820 4.790 4.830 4.670 4.830 4,548,812 21,462,222 4.7182 2.855 2.837 2.861 2.766 2.861 7,680,370 2.7944 2.77%
2014-04-28 0 4.690 4.680 4.690 4.660 4.880 4,848,000 22,799,185 4.7028 2.778 2.772 2.778 2.760 2.890 8,185,529 2.7853 -2.70%
2014-04-25 0 4.820 4.820 4.830 4.750 4.990 5,934,470 28,701,494 4.8364 2.855 2.855 2.861 2.813 2.955 10,019,963 2.8644 -2.43%
2014-04-24 0 4.940 4.930 4.940 4.880 5.070 3,110,000 15,493,963 4.9820 2.926 2.920 2.926 2.890 3.003 5,251,031 2.9507 0.20%
2014-04-23 0 4.930 4.920 4.930 4.900 5.200 6,826,703 34,076,219 4.9916 2.920 2.914 2.920 2.902 3.080 11,526,439 2.9564 -5.74%
2014-04-22 0 5.230 5.180 5.250 5.110 5.370 6,037,142 31,229,362 5.1729 3.098 3.068 3.109 3.026 3.180 10,193,318 3.0637 -1.51%
2014-04-17 0 5.310 5.300 5.310 5.100 5.350 5,659,000 29,494,140 5.2119 3.145 3.139 3.145 3.021 3.169 9,554,850 3.0868 5.78%
2014-04-16 0 5.020 5.020 5.050 5.000 5.180 3,760,000 18,975,527 5.0467 2.973 2.973 2.991 2.961 3.068 6,348,513 2.9890 -0.59%
2014-04-15 0 5.050 5.030 5.050 5.010 5.480 5,892,250 30,588,285 5.1913 2.991 2.979 2.991 2.967 3.246 9,948,677 3.0746 -7.00%
2014-04-14 0 5.430 5.410 5.450 5.370 5.500 3,857,100 20,869,849 5.4108 3.216 3.204 3.228 3.180 3.257 6,512,460 3.2046 -0.18%
2014-04-11 0 5.440 5.420 5.450 5.390 5.590 5,570,275 30,378,916 5.4538 3.222 3.210 3.228 3.192 3.311 9,405,043 3.2301 -1.27%
2014-04-10 0 5.510 5.470 5.530 5.270 5.540 8,090,750 43,661,023 5.3964 3.263 3.240 3.275 3.121 3.281 13,660,700 3.1961 0.92%
2014-04-09 0 5.460 5.450 5.540 5.100 5.550 14,684,100 79,227,832 5.3955 3.234 3.228 3.281 3.021 3.287 24,793,138 3.1956 8.76%
2014-04-08 0 5.020 5.020 5.030 4.960 5.100 7,643,060 38,368,244 5.0200 2.973 2.973 2.979 2.938 3.021 12,904,805 2.9732 0.20%
2014-04-07 0 5.010 5.000 5.010 4.940 5.060 11,061,000 55,268,100 4.9967 2.967 2.961 2.967 2.926 2.997 18,675,772 2.9593 -0.79%
2014-04-04 0 5.050 5.040 5.060 5.000 5.180 13,468,000 68,145,817 5.0598 2.991 2.985 2.997 2.961 3.068 22,739,833 2.9968 -2.88%
2014-04-03 0 5.200 5.190 5.200 5.170 5.510 10,255,000 54,618,490 5.3260 3.080 3.074 3.080 3.062 3.263 17,314,894 3.1544 -5.11%
2014-04-02 0 5.480 5.480 5.500 5.350 5.620 12,048,000 66,034,720 5.4810 3.246 3.246 3.257 3.169 3.329 20,342,256 3.2462 2.81%
2014-04-01 0 5.330 5.330 5.380 5.120 5.390 9,844,363 52,349,333 5.3177 3.157 3.157 3.186 3.032 3.192 16,621,560 3.1495 4.51%
2014-03-31 0 5.100 5.100 5.130 5.040 5.170 5,860,527 29,868,995 5.0966 3.021 3.021 3.038 2.985 3.062 9,895,115 3.0186 2.41%
2014-03-28 0 4.980 4.980 4.990 4.860 5.050 6,748,000 33,632,070 4.9840 2.949 2.949 2.955 2.878 2.991 11,393,555 2.9519 1.84%
2014-03-27 0 4.890 4.880 4.890 4.530 4.900 5,578,500 26,484,235 4.7476 2.896 2.890 2.896 2.683 2.902 9,418,931 2.8118 7.95%
2014-03-26 0 4.530 4.520 4.530 4.500 4.690 4,115,000 18,839,140 4.5782 2.683 2.677 2.683 2.665 2.778 6,947,907 2.7115 -0.88%
2014-03-25 0 4.570 4.560 4.570 4.520 4.790 5,594,000 25,806,906 4.6133 2.707 2.701 2.707 2.677 2.837 9,445,101 2.7323 -5.19%
2014-03-24 0 4.820 4.810 4.830 4.670 4.900 6,667,000 31,957,945 4.7935 2.855 2.849 2.861 2.766 2.902 11,256,791 2.8390 0.63%
2014-03-21 0 4.790 4.730 4.780 4.430 5.040 14,559,000 68,767,025 4.7233 2.837 2.801 2.831 2.624 2.985 24,581,915 2.7975 8.13%
2014-03-20 0 4.430 4.420 4.430 4.400 4.630 7,093,000 31,719,650 4.4720 2.624 2.618 2.624 2.606 2.742 11,976,064 2.6486 -3.70%
2014-03-19 0 4.600 4.600 4.610 4.580 4.790 4,935,500 22,778,915 4.6153 2.724 2.724 2.730 2.713 2.837 8,333,267 2.7335 -2.54%
2014-03-18 0 4.720 4.720 4.730 4.690 4.800 3,705,000 17,470,685 4.7154 2.795 2.795 2.801 2.778 2.843 6,255,649 2.7928 -2.07%
2014-03-17 0 4.820 4.810 4.840 4.780 4.900 2,775,321 13,425,672 4.8375 2.855 2.849 2.867 2.831 2.902 4,685,947 2.8651 -1.03%
2014-03-14 0 4.870 4.870 4.880 4.800 4.970 6,608,930 32,177,468 4.8688 2.884 2.884 2.890 2.843 2.944 11,158,744 2.8836 -0.81%
2014-03-13 0 4.910 4.890 4.910 4.860 5.170 8,364,500 41,359,040 4.9446 2.908 2.896 2.908 2.878 3.062 14,122,909 2.9285 -3.91%
2014-03-12 0 5.110 5.100 5.140 5.090 5.220 2,799,750 14,388,737 5.1393 3.026 3.021 3.044 3.015 3.092 4,727,194 3.0438 -1.92%
2014-03-11 0 5.210 5.170 5.210 5.130 5.270 3,752,286 19,402,464 5.1708 3.086 3.062 3.086 3.038 3.121 6,335,488 3.0625 0.97%
2014-03-10 0 5.160 5.160 5.170 5.120 5.300 4,422,000 22,859,710 5.1695 3.056 3.056 3.062 3.032 3.139 7,466,256 3.0617 -3.37%
2014-03-07 0 5.340 5.320 5.330 5.290 5.480 7,814,000 42,069,555 5.3839 3.163 3.151 3.157 3.133 3.246 13,193,426 3.1887 -0.93%
2014-03-06 0 5.390 5.390 5.420 5.120 5.450 10,875,500 57,148,502 5.2548 3.192 3.192 3.210 3.032 3.228 18,362,567 3.1122 0.37%
2014-03-05 0 5.370 5.370 5.380 5.300 5.410 5,778,500 30,936,161 5.3537 3.180 3.180 3.186 3.139 3.204 9,756,618 3.1708 0.75%
2014-03-04 0 5.330 5.310 5.340 5.300 5.480 5,338,500 28,632,855 5.3635 3.157 3.145 3.163 3.139 3.246 9,013,706 3.1766 0.57%
2014-03-03 0 5.300 5.290 5.300 5.280 5.570 7,133,750 38,097,573 5.3405 3.139 3.133 3.139 3.127 3.299 12,044,868 3.1630 -4.50%
2014-02-28 0 5.550 5.510 5.550 5.370 5.600 8,640,328 47,434,733 5.4899 3.287 3.263 3.287 3.180 3.317 14,588,626 3.2515 2.59%
2014-02-27 0 5.410 5.410 5.430 5.330 5.480 2,886,446 15,645,042 5.4202 3.204 3.204 3.216 3.157 3.246 4,873,574 3.2102 -1.64%
2014-02-26 0 5.500 5.500 5.530 5.280 5.550 8,406,000 45,503,915 5.4133 3.257 3.257 3.275 3.127 3.287 14,192,979 3.2061 2.23%
2014-02-25 0 5.380 5.360 5.380 5.340 5.520 7,125,000 38,545,360 5.4099 3.186 3.175 3.186 3.163 3.269 12,030,094 3.2041 -1.28%
2014-02-24 0 5.450 5.430 5.460 5.400 5.970 16,127,750 88,661,845 5.4975 3.228 3.216 3.234 3.198 3.536 27,230,646 3.2560 -8.40%
2014-02-21 0 5.950 5.940 5.950 5.930 6.200 5,126,000 30,839,505 6.0163 3.524 3.518 3.524 3.512 3.672 8,654,914 3.5632 -1.98%
2014-02-20 0 6.070 6.070 6.080 6.020 6.400 6,586,000 40,594,210 6.1637 3.595 3.595 3.601 3.565 3.790 11,120,028 3.6505 -4.41%
2014-02-19 0 6.350 6.350 6.360 6.330 6.440 1,829,000 11,621,890 6.3542 3.761 3.761 3.767 3.749 3.814 3,088,146 3.7634 -0.31%
2014-02-18 0 6.370 6.360 6.380 6.330 6.530 2,403,214 15,271,574 6.3546 3.773 3.767 3.779 3.749 3.867 4,057,669 3.7636 -1.39%
2014-02-17 0 6.460 6.450 6.460 6.430 6.680 3,067,500 19,983,655 6.5146 3.826 3.820 3.826 3.808 3.956 5,179,272 3.8584 -1.97%
2014-02-14 0 6.590 6.570 6.590 6.520 6.730 1,937,000 12,813,962 6.6154 3.903 3.891 3.903 3.862 3.986 3,270,497 3.9180 -1.05%
2014-02-13 0 6.660 6.640 6.660 6.600 6.790 2,430,000 16,234,390 6.6808 3.944 3.933 3.944 3.909 4.021 4,102,895 3.9568 -1.48%
2014-02-12 0 6.760 6.750 6.770 6.550 6.790 8,260,000 55,376,800 6.7042 4.004 3.998 4.010 3.879 4.021 13,946,467 3.9707 3.52%
2014-02-11 0 6.530 6.500 6.540 6.250 6.550 5,780,140 37,309,169 6.4547 3.867 3.850 3.873 3.702 3.879 9,759,387 3.8229 4.98%
2014-02-10 0 6.220 6.210 6.230 6.210 6.340 2,102,000 13,216,345 6.2875 3.684 3.678 3.690 3.678 3.755 3,549,089 3.7239 -0.96%
2014-02-07 0 6.280 6.260 6.280 6.260 6.330 1,152,000 7,244,830 6.2889 3.719 3.708 3.719 3.708 3.749 1,945,076 3.7247 -0.79%
2014-02-06 0 6.330 6.310 6.360 6.250 6.400 2,375,000 14,992,555 6.3127 3.749 3.737 3.767 3.702 3.790 4,010,031 3.7388 1.12%
2014-02-05 0 6.260 6.260 6.270 6.140 6.280 3,883,108 24,165,093 6.2231 3.708 3.708 3.713 3.637 3.719 6,556,373 3.6857 1.95%
2014-02-04 0 6.140 6.130 6.140 6.130 6.280 4,739,129 29,192,223 6.1598 3.637 3.631 3.637 3.631 3.719 8,001,708 3.6482 -2.38%
2014-01-30 0 6.290 6.290 6.340 6.220 6.340 1,580,000 9,874,170 6.2495 3.725 3.725 3.755 3.684 3.755 2,667,726 3.7013 -1.10%
2014-01-29 0 6.360 6.350 6.360 6.320 6.410 1,129,400 7,190,389 6.3666 3.767 3.761 3.767 3.743 3.796 1,906,918 3.7707 0.63%
2014-01-28 0 6.320 6.310 6.330 6.270 6.400 1,570,528 9,937,413 6.3274 3.743 3.737 3.749 3.713 3.790 2,651,733 3.7475 -0.47%
2014-01-27 0 6.350 6.330 6.350 6.250 6.410 3,164,500 20,057,360 6.3382 3.761 3.749 3.761 3.702 3.796 5,343,050 3.7539 -2.31%
2014-01-24 0 6.500 6.500 6.510 6.500 6.770 3,746,000 24,670,000 6.5857 3.850 3.850 3.856 3.850 4.010 6,324,875 3.9005 -2.99%
2014-01-23 0 6.700 6.690 6.700 6.690 7.050 2,101,802 14,259,427 6.7844 3.968 3.962 3.968 3.962 4.175 3,548,755 4.0181 -3.18%
2014-01-22 0 6.920 6.910 6.930 6.630 6.950 4,918,000 33,729,475 6.8584 4.098 4.093 4.104 3.927 4.116 8,303,720 4.0620 3.75%
2014-01-21 0 6.670 6.660 6.670 6.620 6.740 1,225,000 8,186,884 6.6832 3.950 3.944 3.950 3.921 3.992 2,068,332 3.9582 0.76%
2014-01-20 0 6.620 6.610 6.630 6.610 6.850 3,754,000 25,039,160 6.6700 3.921 3.915 3.927 3.915 4.057 6,338,382 3.9504 -3.64%
2014-01-17 0 6.870 6.870 6.880 6.800 6.920 999,000 6,875,290 6.8822 4.069 4.069 4.075 4.027 4.098 1,686,746 4.0761 0.15%
2014-01-16 0 6.860 6.860 6.880 6.850 7.230 4,017,500 27,959,045 6.9593 4.063 4.063 4.075 4.057 4.282 6,783,285 4.1218 -4.46%
2014-01-15 0 7.180 7.170 7.180 7.160 7.400 1,857,300 13,373,180 7.2003 4.252 4.247 4.252 4.241 4.383 3,135,929 4.2645 -1.64%
2014-01-14 0 7.300 7.280 7.310 7.080 7.380 1,681,000 12,182,899 7.2474 4.324 4.312 4.329 4.193 4.371 2,838,258 4.2924 1.25%
2014-01-13 0 7.210 7.210 7.240 7.150 7.460 4,709,000 34,118,273 7.2453 4.270 4.270 4.288 4.235 4.418 7,950,837 4.2912 -1.23%
2014-01-10 0 7.300 7.280 7.310 6.950 7.420 4,681,946 33,801,295 7.2195 4.324 4.312 4.329 4.116 4.395 7,905,158 4.2759 5.34%
2014-01-09 0 6.930 6.920 6.930 6.840 7.310 7,347,446 51,941,036 7.0693 4.104 4.098 4.104 4.051 4.329 12,405,680 4.1869 0.14%
2014-01-08 0 6.920 6.900 6.930 6.710 7.030 4,422,750 30,248,095 6.8392 4.098 4.087 4.104 3.974 4.164 7,467,523 4.0506 2.22%
2014-01-07 0 6.770 6.760 6.780 6.740 6.990 4,405,143 30,006,396 6.8117 4.010 4.004 4.016 3.992 4.140 7,437,795 4.0343 -3.15%
2014-01-06 0 6.990 6.970 6.990 6.910 7.190 4,324,572 30,221,419 6.9883 4.140 4.128 4.140 4.093 4.258 7,301,756 4.1389 -2.78%
2014-01-03 0 7.190 7.190 7.200 7.170 7.260 1,527,400 11,002,447 7.2034 4.258 4.258 4.264 4.247 4.300 2,578,915 4.2663 -1.64%
2014-01-02 0 7.310 7.300 7.310 7.260 7.390 1,218,500 8,892,690 7.2981 4.329 4.324 4.329 4.300 4.377 2,057,357 4.3224 -1.08%
2013-12-31 0 7.390 7.380 7.400 7.330 7.400 755,748 5,580,497 7.3841 4.377 4.371 4.383 4.341 4.383 1,276,031 4.3733 0.82%
2013-12-30 0 7.330 7.300 7.350 7.240 7.450 1,030,596 7,536,401 7.3127 4.341 4.324 4.353 4.288 4.412 1,740,094 4.3310 -0.95%
2013-12-27 0 7.400 7.400 7.430 7.340 7.490 1,459,900 10,801,813 7.3990 4.383 4.383 4.401 4.347 4.436 2,464,945 4.3822 0.41%
2013-12-24 0 7.370 7.360 7.380 7.260 7.380 445,478 3,274,323 7.3501 4.365 4.359 4.371 4.300 4.371 752,160 4.3532 1.52%
2013-12-23 0 7.260 7.260 7.300 7.220 7.400 1,344,350 9,789,871 7.2822 4.300 4.300 4.324 4.276 4.383 2,269,847 4.3130 -1.89%
2013-12-20 0 7.400 7.350 7.370 7.260 7.590 2,680,122 19,823,243 7.3964 4.383 4.353 4.365 4.300 4.495 4,525,210 4.3806 -0.80%
2013-12-19 0 7.460 7.440 7.470 7.380 7.680 2,380,500 17,989,507 7.5570 4.418 4.406 4.424 4.371 4.549 4,019,318 4.4758 -1.97%
2013-12-18 0 7.610 7.600 7.610 7.450 7.610 5,191,006 39,073,885 7.5272 4.507 4.501 4.507 4.412 4.507 8,764,673 4.4581 2.42%
2013-12-17 0 7.430 7.430 7.460 7.300 7.470 2,258,000 16,728,360 7.4085 4.401 4.401 4.418 4.324 4.424 3,812,485 4.3878 2.48%
2013-12-16 0 7.250 7.260 7.300 7.210 7.500 3,184,473 23,254,325 7.3024 4.294 4.300 4.324 4.270 4.442 5,376,773 4.3250 -2.95%
2013-12-13 0 7.470 7.470 7.510 7.390 7.550 2,184,250 16,372,952 7.4959 4.424 4.424 4.448 4.377 4.472 3,687,963 4.4396 0.81%
2013-12-12 0 7.410 7.410 7.420 7.310 7.690 4,789,000 35,600,910 7.4339 4.389 4.389 4.395 4.329 4.555 8,085,912 4.4028 -3.01%
2013-12-11 0 7.640 7.630 7.660 7.580 7.870 4,183,179 32,256,483 7.7110 4.525 4.519 4.537 4.489 4.661 7,063,023 4.5670 0.79%
2013-12-10 0 7.580 7.570 7.600 7.460 7.630 2,993,024 22,695,652 7.5828 4.489 4.483 4.501 4.418 4.519 5,053,524 4.4911 0.26%
2013-12-09 0 7.560 7.550 7.560 7.370 7.770 4,226,450 31,884,429 7.5440 4.478 4.472 4.478 4.365 4.602 7,136,083 4.4681 -2.45%
2013-12-06 0 7.750 7.710 7.750 7.700 7.820 2,848,380 22,056,224 7.7434 4.590 4.566 4.590 4.560 4.632 4,809,302 4.5862 -0.51%
2013-12-05 0 7.790 7.780 7.790 7.660 7.990 7,203,255 55,889,455 7.7589 4.614 4.608 4.614 4.537 4.732 12,162,223 4.5953 -1.52%
2013-12-04 0 7.910 7.900 7.910 7.900 8.160 3,812,881 30,637,432 8.0352 4.685 4.679 4.685 4.679 4.833 6,437,799 4.7590 -1.37%
2013-12-03 0 8.020 8.020 8.050 8.000 8.150 4,964,284 39,942,633 8.0460 4.750 4.750 4.768 4.738 4.827 8,381,867 4.7654 -1.84%
2013-12-02 0 8.170 8.150 8.180 8.140 8.300 2,838,000 23,238,610 8.1884 4.839 4.827 4.845 4.821 4.916 4,791,777 4.8497 -0.61%
2013-11-29 0 8.220 8.180 8.240 8.160 8.360 1,369,000 11,272,675 8.2342 4.868 4.845 4.880 4.833 4.951 2,311,467 4.8768 -0.96%
2013-11-28 0 8.300 8.250 8.320 8.250 8.410 3,146,506 26,153,957 8.3121 4.916 4.886 4.928 4.886 4.981 5,312,669 4.9229 0.00%
2013-11-27 0 8.300 8.300 8.330 8.240 8.460 2,557,812 21,447,377 8.3850 4.916 4.916 4.934 4.880 5.011 4,318,697 4.9662 -0.48%
2013-11-26 0 8.340 8.340 8.400 8.280 8.600 7,443,500 62,455,112 8.3906 4.939 4.939 4.975 4.904 5.093 12,567,861 4.9694 -3.36%
2013-11-25 0 8.630 8.610 8.640 8.600 8.850 1,227,772 10,676,552 8.6959 5.111 5.099 5.117 5.093 5.242 2,073,012 5.1503 -1.26%
2013-11-22 0 8.740 8.700 8.740 8.700 8.800 1,195,977 10,449,015 8.7368 5.176 5.153 5.176 5.153 5.212 2,019,329 5.1745 0.58%
2013-11-21 0 8.690 8.690 8.750 8.680 9.000 1,201,413 10,538,862 8.7721 5.147 5.147 5.182 5.141 5.330 2,028,507 5.1954 -2.36%
2013-11-20 0 8.900 8.900 8.910 8.860 9.010 1,087,001 9,671,738 8.8976 5.271 5.271 5.277 5.247 5.336 1,835,330 5.2698 -1.11%
2013-11-19 0 9.000 8.990 9.000 8.950 9.130 4,035,000 36,245,851 8.9829 5.330 5.324 5.330 5.301 5.407 6,812,832 5.3202 0.56%
2013-11-18 0 8.950 8.910 8.980 8.800 8.980 3,869,500 34,437,685 8.8998 5.301 5.277 5.319 5.212 5.319 6,533,397 5.2710 2.87%
2013-11-15 0 8.700 8.670 8.700 8.600 8.780 3,918,000 34,015,815 8.6819 5.153 5.135 5.153 5.093 5.200 6,615,286 5.1420 0.35%
2013-11-14 0 8.670 8.660 8.670 8.630 8.700 2,736,500 23,771,637 8.6869 5.135 5.129 5.135 5.111 5.153 4,620,400 5.1449 -0.91%
2013-11-13 0 8.750 8.750 8.760 8.720 8.920 879,000 7,703,610 8.7641 5.182 5.182 5.188 5.165 5.283 1,484,134 5.1906 -1.13%
2013-11-12 0 8.850 8.840 8.870 8.690 8.930 1,386,000 12,222,020 8.8182 5.242 5.236 5.253 5.147 5.289 2,340,170 5.2227 0.68%
2013-11-11 0 8.790 8.780 8.790 8.600 8.820 1,192,743 10,401,653 8.7208 5.206 5.200 5.206 5.093 5.224 2,013,868 5.1650 -0.68%
2013-11-08 0 8.850 8.840 8.890 8.800 8.940 1,123,163 9,975,494 8.8816 5.242 5.236 5.265 5.212 5.295 1,896,387 5.2603 -0.90%
2013-11-07 0 8.930 8.930 8.950 8.930 8.970 483,000 4,321,900 8.9480 5.289 5.289 5.301 5.289 5.313 815,514 5.2996 -0.45%
2013-11-06 0 8.970 8.960 8.980 8.950 9.000 1,031,000 9,248,560 8.9705 5.313 5.307 5.319 5.301 5.330 1,740,776 5.3129 -0.22%
2013-11-05 0 8.990 8.990 9.020 8.910 9.080 1,105,200 9,906,376 8.9634 5.324 5.324 5.342 5.277 5.378 1,866,058 5.3087 0.00%
2013-11-04 0 8.990 8.980 9.000 8.970 9.300 1,117,000 10,153,060 9.0896 5.324 5.319 5.330 5.313 5.508 1,885,981 5.3834 -2.81%
2013-11-01 0 9.250 9.240 9.250 9.110 9.330 1,610,500 14,881,229 9.2401 5.478 5.473 5.478 5.396 5.526 2,719,223 5.4726 0.11%
2013-10-31 0 9.240 9.220 9.290 8.850 9.370 3,906,100 36,072,610 9.2349 5.473 5.461 5.502 5.242 5.550 6,595,193 5.4695 3.47%
2013-10-30 0 8.930 8.910 8.930 8.810 8.950 3,746,300 33,365,590 8.9063 5.289 5.277 5.289 5.218 5.301 6,325,381 5.2749 0.34%
2013-10-29 0 8.900 8.860 8.900 8.840 9.020 2,198,000 19,558,650 8.8984 5.271 5.247 5.271 5.236 5.342 3,711,179 5.2702 0.00%
2013-10-28 0 8.900 8.880 8.900 8.790 8.920 3,140,600 27,872,160 8.8748 5.271 5.259 5.271 5.206 5.283 5,302,697 5.2562 -0.45%
2013-10-25 0 8.940 8.940 8.950 8.790 9.080 3,054,289 27,357,819 8.9572 5.295 5.295 5.301 5.206 5.378 5,156,966 5.3050 1.13%
2013-10-24 0 8.840 8.820 8.860 8.810 9.080 4,837,250 43,191,186 8.9289 5.236 5.224 5.247 5.218 5.378 8,167,379 5.2883 -2.86%
2013-10-23 0 9.100 9.100 9.150 9.100 9.300 2,572,000 23,545,830 9.1547 5.390 5.390 5.419 5.390 5.508 4,342,653 5.4220 -0.76%
2013-10-22 0 9.170 9.160 9.200 9.150 9.340 3,164,500 29,086,062 9.1914 5.431 5.425 5.449 5.419 5.532 5,343,050 5.4437 -1.08%
2013-10-21 0 9.270 9.240 9.270 9.230 9.350 4,099,403 37,898,486 9.2449 5.490 5.473 5.490 5.467 5.538 6,921,573 5.4754 0.43%
2013-10-18 0 9.230 9.220 9.230 9.140 9.390 7,232,250 66,695,645 9.2220 5.467 5.461 5.467 5.413 5.561 12,211,179 5.4619 0.76%
2013-10-17 0 9.160 9.140 9.170 9.100 9.650 6,243,200 58,223,070 9.3258 5.425 5.413 5.431 5.390 5.715 10,541,233 5.5234 -3.58%
2013-10-16 0 9.500 9.500 9.530 9.490 9.730 2,309,324 22,076,663 9.5598 5.627 5.627 5.644 5.621 5.763 3,899,142 5.6619 -1.86%
2013-10-15 0 9.680 9.660 9.680 9.600 9.880 1,653,474 16,013,288 9.6846 5.733 5.721 5.733 5.686 5.852 2,791,782 5.7359 -1.02%
2013-10-11 0 9.780 9.770 9.780 9.680 9.880 3,833,466 37,513,437 9.7858 5.792 5.786 5.792 5.733 5.852 6,472,555 5.7958 1.66%
2013-10-10 0 9.620 9.620 9.700 9.600 9.840 2,970,250 28,769,317 9.6858 5.698 5.698 5.745 5.686 5.828 5,015,072 5.7366 -2.14%
2013-10-09 0 9.830 9.800 9.830 9.670 9.840 5,723,630 55,910,462 9.7684 5.822 5.804 5.822 5.727 5.828 9,663,973 5.7855 0.82%
2013-10-08 0 9.750 9.740 9.750 9.310 9.750 4,938,167 47,240,579 9.5664 5.775 5.769 5.775 5.514 5.775 8,337,771 5.6659 2.85%
2013-10-07 0 9.480 9.470 9.480 9.390 9.600 2,332,000 22,104,980 9.4790 5.615 5.609 5.615 5.561 5.686 3,937,429 5.6141 -0.21%
2013-10-04 0 9.500 9.450 9.510 9.400 9.520 2,416,604 22,909,678 9.4801 5.627 5.597 5.632 5.567 5.638 4,080,277 5.6147 -0.21%
2013-10-03 0 9.520 9.500 9.510 9.390 9.640 4,268,052 40,454,906 9.4785 5.638 5.627 5.632 5.561 5.709 7,206,325 5.6138 0.11%
2013-10-02 0 9.510 9.500 9.510 9.350 9.640 3,996,379 37,748,113 9.4456 5.632 5.627 5.632 5.538 5.709 6,747,623 5.5943 0.74%
2013-09-30 0 9.440 9.440 9.450 9.340 9.540 2,859,272 27,122,053 9.4856 5.591 5.591 5.597 5.532 5.650 4,827,693 5.6180 -0.32%
2013-09-27 0 9.470 9.470 9.490 9.350 9.690 3,981,750 37,805,424 9.4947 5.609 5.609 5.621 5.538 5.739 6,722,923 5.6234 1.18%
2013-09-26 0 9.360 9.360 9.380 9.330 9.670 3,694,750 34,865,820 9.4366 5.544 5.544 5.555 5.526 5.727 6,238,343 5.5890 -3.70%
2013-09-25 0 9.720 9.690 9.740 9.680 9.850 1,067,543 10,388,295 9.7310 5.757 5.739 5.769 5.733 5.834 1,802,476 5.7633 -1.42%
2013-09-24 0 9.860 9.830 9.880 9.800 9.930 1,628,416 16,061,003 9.8630 5.840 5.822 5.852 5.804 5.881 2,749,473 5.8415 -0.10%
2013-09-23 0 9.870 9.870 9.900 9.830 10.42 2,181,354 21,765,403 9.9779 5.846 5.846 5.863 5.822 6.171 3,683,073 5.9096 -0.80%
2013-09-19 0 9.950 9.930 9.950 9.810 10.42 5,526,739 55,029,902 9.9570 5.893 5.881 5.893 5.810 6.171 9,331,536 5.8972 -2.83%
2013-09-18 0 10.24 10.12 10.24 9.990 10.24 736,446 7,464,559 10.136 6.065 5.994 6.065 5.917 6.065 1,243,441 6.0031 1.79%
2013-09-17 0 10.06 10.04 10.06 9.960 10.26 2,220,208 22,296,001 10.042 5.958 5.946 5.958 5.899 6.077 3,748,675 5.9477 -1.37%
2013-09-16 0 10.20 10.18 10.20 10.14 10.30 828,000 8,451,600 10.207 6.041 6.029 6.041 6.006 6.100 1,398,024 6.0454 0.39%
2013-09-13 0 10.16 10.10 10.12 9.900 10.16 980,000 9,798,700 9.9987 6.017 5.982 5.994 5.863 6.017 1,654,666 5.9219 0.59%
2013-09-12 0 10.10 10.06 10.12 10.02 10.30 2,663,500 27,142,107 10.190 5.982 5.958 5.994 5.934 6.100 4,497,145 6.0354 -1.17%
2013-09-11 0 10.22 10.20 10.24 10.12 10.72 3,098,338 32,103,504 10.362 6.053 6.041 6.065 5.994 6.349 5,231,340 6.1368 -2.85%
2013-09-10 0 10.52 10.50 10.54 10.16 10.78 3,754,517 39,038,587 10.398 6.231 6.219 6.242 6.017 6.385 6,339,255 6.1582 2.33%
2013-09-09 0 10.28 10.24 10.28 10.18 10.34 2,307,000 23,695,400 10.271 6.088 6.065 6.088 6.029 6.124 3,895,218 6.0832 0.98%
2013-09-06 0 10.18 10.18 10.20 10.14 10.38 2,672,500 27,399,410 10.252 6.029 6.029 6.041 6.006 6.148 4,512,341 6.0721 -1.74%
2013-09-05 0 10.36 10.34 10.38 10.30 10.40 1,149,000 11,893,780 10.351 6.136 6.124 6.148 6.100 6.160 1,940,011 6.1308 0.39%
2013-09-04 0 10.32 10.28 10.34 10.22 10.38 1,270,500 13,068,584 10.286 6.112 6.088 6.124 6.053 6.148 2,145,156 6.0921 -0.19%
2013-09-03 0 10.34 10.32 10.34 10.16 10.44 2,130,000 22,034,880 10.345 6.124 6.112 6.124 6.017 6.183 3,596,365 6.1270 1.77%
2013-09-02 0 10.16 10.16 10.18 10.16 10.34 831,368 8,485,411 10.207 6.017 6.017 6.029 6.017 6.124 1,403,710 6.0450 0.20%
2013-08-30 0 10.14 10.12 10.14 9.860 10.18 2,771,026 27,850,415 10.051 6.006 5.994 6.006 5.840 6.029 4,678,695 5.9526 2.84%
2013-08-29 0 9.860 9.850 9.900 9.810 9.900 787,760 7,747,861 9.8353 5.840 5.834 5.863 5.810 5.863 1,330,081 5.8251 1.13%
2013-08-28 0 9.750 9.750 9.780 9.700 10.10 3,583,300 35,325,573 9.8584 5.775 5.775 5.792 5.745 5.982 6,050,167 5.8388 -4.41%
2013-08-27 0 10.20 10.16 10.20 9.990 10.20 1,345,000 13,576,910 10.094 6.041 6.017 6.041 5.917 6.041 2,270,944 5.9785 0.99%
2013-08-26 0 10.10 10.08 10.10 9.800 10.24 1,485,812 14,998,234 10.094 5.982 5.970 5.982 5.804 6.065 2,508,696 5.9785 1.71%
2013-08-23 0 9.980 9.980 10.00 9.960 10.48 1,685,483 17,010,283 10.092 5.881 5.881 5.893 5.869 6.176 2,860,157 5.9473 -0.99%
2013-08-22 0 10.08 10.00 10.10 9.810 10.10 2,163,025 21,459,691 9.9211 5.940 5.893 5.952 5.781 5.952 3,670,515 5.8465 0.90%
2013-08-21 0 9.990 9.980 10.00 9.790 10.20 3,157,000 31,582,734 10.004 5.887 5.881 5.893 5.769 6.011 5,357,227 5.8954 -2.82%
2013-08-20 0 10.28 10.26 10.30 10.16 10.62 1,932,445 19,902,325 10.299 6.058 6.046 6.070 5.987 6.258 3,279,235 6.0692 -2.84%
2013-08-19 0 10.58 10.56 10.58 10.58 10.82 981,300 10,424,692 10.623 6.235 6.223 6.235 6.235 6.376 1,665,203 6.2603 -0.38%
2013-08-16 0 10.62 10.60 10.62 10.48 10.86 3,908,832 41,720,748 10.673 6.258 6.247 6.258 6.176 6.400 6,633,038 6.2898 -2.03%
2013-08-15 0 10.84 10.84 10.86 10.64 11.00 7,678,000 82,903,450 10.798 6.388 6.388 6.400 6.270 6.482 13,029,074 6.3630 2.46%
2013-08-13 0 10.58 10.54 10.58 10.14 10.58 7,615,801 79,152,214 10.393 6.235 6.211 6.235 5.975 6.235 12,923,527 6.1247 6.22%
2013-08-12 0 9.960 9.900 9.980 9.780 10.04 4,648,368 46,281,511 9.9565 5.869 5.834 5.881 5.763 5.917 7,887,983 5.8673 0.91%
2013-08-09 0 9.870 9.820 9.870 9.300 10.00 10,526,000 101,705,160 9.6623 5.816 5.787 5.816 5.480 5.893 17,861,948 5.6940 7.05%
2013-08-08 0 9.220 9.200 9.260 9.130 9.360 2,097,631 19,339,396 9.2196 5.433 5.422 5.457 5.380 5.516 3,559,546 5.4331 0.22%
2013-08-07 0 9.200 9.190 9.250 9.090 9.450 3,549,707 32,882,523 9.2634 5.422 5.416 5.451 5.357 5.569 6,023,626 5.4589 0.66%
2013-08-06 0 9.140 9.140 9.150 9.100 9.260 2,720,000 24,912,560 9.1590 5.386 5.386 5.392 5.363 5.457 4,615,666 5.3974 -1.72%
2013-08-05 0 9.300 9.270 9.300 9.150 9.390 2,462,978 22,819,108 9.2648 5.480 5.463 5.480 5.392 5.534 4,179,516 5.4597 1.64%
2013-08-02 0 9.150 9.140 9.150 9.010 9.220 3,481,000 31,867,413 9.1547 5.392 5.386 5.392 5.310 5.433 5,907,034 5.3948 2.58%
2013-08-01 0 8.920 8.910 8.930 8.880 9.250 6,352,500 56,871,493 8.9526 5.257 5.251 5.262 5.233 5.451 10,779,786 5.2758 -3.15%
2013-07-31 0 9.210 9.210 9.250 8.990 9.350 7,537,500 69,639,677 9.2391 5.427 5.427 5.451 5.298 5.510 12,790,655 5.4446 2.45%
2013-07-30 0 8.990 8.980 9.010 8.720 9.280 8,050,467 72,217,018 8.9705 5.298 5.292 5.310 5.139 5.469 13,661,127 5.2863 -3.12%
2013-07-29 0 9.280 9.280 9.290 9.270 9.610 2,391,000 22,493,101 9.4074 5.469 5.469 5.475 5.463 5.663 4,057,374 5.5438 -1.07%
2013-07-26 0 9.380 9.370 9.380 9.350 9.600 1,833,000 17,307,820 9.4423 5.528 5.522 5.528 5.510 5.657 3,110,484 5.5644 -1.78%
2013-07-25 0 9.550 9.550 9.560 9.370 9.680 2,348,439 22,492,784 9.5778 5.628 5.628 5.634 5.522 5.704 3,985,151 5.6441 2.14%
2013-07-24 0 9.350 9.350 9.400 9.270 9.590 3,968,819 37,297,420 9.3976 5.510 5.510 5.539 5.463 5.651 6,734,832 5.5380 -1.27%
2013-07-23 0 9.470 9.430 9.470 9.260 9.750 4,258,545 40,209,814 9.4421 5.581 5.557 5.581 5.457 5.746 7,226,478 5.5642 0.85%
2013-07-22 0 9.390 9.320 9.400 9.290 9.400 485,000 4,522,450 9.3246 5.534 5.492 5.539 5.475 5.539 823,014 5.4950 -0.11%
2013-07-19 0 9.400 9.360 9.400 9.250 9.600 1,308,000 12,253,595 9.3682 5.539 5.516 5.539 5.451 5.657 2,219,592 5.5207 -1.98%
2013-07-18 0 9.590 9.570 9.600 9.570 9.720 2,038,500 19,712,135 9.6699 5.651 5.640 5.657 5.640 5.728 3,459,204 5.6985 -0.72%
2013-07-17 0 9.660 9.640 9.720 9.600 9.790 1,752,000 17,075,335 9.7462 5.693 5.681 5.728 5.657 5.769 2,973,032 5.7434 0.10%
2013-07-16 0 9.650 9.660 9.690 9.620 9.900 1,444,273 14,120,537 9.7769 5.687 5.693 5.710 5.669 5.834 2,450,839 5.7615 -1.03%
2013-07-15 0 9.750 9.740 9.820 9.640 9.900 2,756,000 26,974,116 9.7874 5.746 5.740 5.787 5.681 5.834 4,676,756 5.7677 0.41%
2013-07-12 0 9.710 9.650 9.700 9.620 9.860 2,330,000 22,659,780 9.7252 5.722 5.687 5.716 5.669 5.810 3,953,861 5.7311 -0.31%
2013-07-11 0 9.740 9.740 9.750 9.400 9.900 5,958,500 58,119,200 9.7540 5.740 5.740 5.746 5.539 5.834 10,111,193 5.7480 5.41%
2013-07-10 0 9.240 9.220 9.260 9.150 9.430 2,031,554 18,767,765 9.2381 5.445 5.433 5.457 5.392 5.557 3,447,417 5.4440 -0.22%
2013-07-09 0 9.260 9.250 9.300 9.220 9.520 1,255,762 11,712,334 9.3269 5.457 5.451 5.480 5.433 5.610 2,130,948 5.4963 -1.17%
2013-07-08 0 9.370 9.370 9.390 9.110 9.700 2,221,004 20,783,982 9.3579 5.522 5.522 5.534 5.368 5.716 3,768,902 5.5146 -3.40%
2013-07-05 0 9.700 9.690 9.700 9.620 9.840 1,736,447 16,951,897 9.7624 5.716 5.710 5.716 5.669 5.799 2,946,639 5.7530 1.36%
2013-07-04 0 9.570 9.510 9.600 9.400 9.600 261,000 2,490,800 9.5433 5.640 5.604 5.657 5.539 5.657 442,900 5.6238 2.24%
2013-07-03 0 9.360 9.350 9.400 9.260 9.600 3,292,500 30,736,865 9.3354 5.516 5.510 5.539 5.457 5.657 5,587,162 5.5013 -2.70%
2013-07-02 0 9.620 9.620 9.650 9.590 10.08 3,949,011 38,281,318 9.6939 5.669 5.669 5.687 5.651 5.940 6,701,219 5.7126 -2.83%
2013-06-28 0 9.900 9.830 9.900 9.800 10.12 4,485,881 44,482,947 9.9162 5.834 5.793 5.834 5.775 5.964 7,612,253 5.8436 0.92%
2013-06-27 0 9.810 9.800 9.820 9.460 9.900 4,613,500 45,163,250 9.7894 5.781 5.775 5.787 5.575 5.834 7,828,814 5.7688 3.70%
2013-06-26 0 9.460 9.430 9.460 9.300 9.650 3,921,000 36,929,815 9.4185 5.575 5.557 5.575 5.480 5.687 6,653,686 5.5503 1.72%
2013-06-25 0 9.300 9.280 9.310 8.880 9.460 7,580,176 69,066,683 9.1115 5.480 5.469 5.486 5.233 5.575 12,863,073 5.3694 -2.92%
2013-06-24 0 9.580 9.580 9.610 9.500 9.850 2,249,139 21,648,262 9.6251 5.645 5.645 5.663 5.598 5.805 3,816,645 5.6721 -3.13%
2013-06-21 0 9.890 9.860 9.900 9.380 9.900 2,890,242 28,333,948 9.8033 5.828 5.810 5.834 5.528 5.834 4,904,556 5.7771 0.71%
2013-06-20 0 9.820 9.800 9.840 9.750 10.22 4,062,000 40,320,125 9.9262 5.787 5.775 5.799 5.746 6.023 6,892,954 5.8495 -5.58%
2013-06-19 0 10.40 10.38 10.46 10.34 10.70 4,197,629 43,956,591 10.472 6.129 6.117 6.164 6.093 6.305 7,123,108 6.1710 -2.07%
2013-06-18 0 10.62 10.58 10.66 10.40 10.74 4,365,887 46,230,319 10.589 6.258 6.235 6.282 6.129 6.329 7,408,631 6.2401 1.72%
2013-06-17 0 10.44 10.40 10.42 10.28 10.76 4,211,000 44,004,644 10.450 6.152 6.129 6.140 6.058 6.341 7,145,797 6.1581 1.16%
2013-06-14 0 10.32 10.32 10.46 10.32 10.80 2,774,750 29,117,790 10.494 6.082 6.082 6.164 6.082 6.364 4,708,573 6.1840 -0.77%
2013-06-13 0 10.40 10.38 10.40 10.34 10.60 4,398,676 45,880,917 10.431 6.129 6.117 6.129 6.093 6.247 7,464,272 6.1467 -1.70%
2013-06-11 0 10.58 10.54 10.62 10.50 10.98 2,888,641 30,637,727 10.606 6.235 6.211 6.258 6.188 6.470 4,901,839 6.2503 -3.82%
2013-06-10 0 11.00 10.92 11.02 10.84 11.10 1,510,050 16,547,340 10.958 6.482 6.435 6.494 6.388 6.541 2,562,458 6.4576 0.73%
2013-06-07 0 10.92 10.92 10.94 10.92 11.22 2,748,460 30,291,032 11.021 6.435 6.435 6.447 6.435 6.612 4,663,961 6.4947 -0.18%
2013-06-06 0 10.94 10.94 11.00 10.88 11.32 1,725,997 19,046,123 11.035 6.447 6.447 6.482 6.412 6.671 2,928,906 6.5028 0.37%
2013-06-05 0 10.90 10.84 10.88 10.82 11.16 3,424,241 37,508,925 10.954 6.423 6.388 6.412 6.376 6.577 5,810,718 6.4551 -2.33%
2013-06-04 0 11.16 11.14 11.16 10.86 11.22 5,161,950 57,217,272 11.084 6.577 6.565 6.577 6.400 6.612 8,759,499 6.5320 2.39%
2013-06-03 0 10.90 10.90 10.92 10.84 11.30 10,590,634 117,999,706 11.142 6.423 6.423 6.435 6.388 6.659 17,971,628 6.5659 -4.05%
2013-05-31 0 11.36 11.26 11.48 11.10 11.84 37,972,029 431,807,594 11.372 6.694 6.635 6.765 6.541 6.977 64,436,102 6.7013 -1.73%
2013-05-30 0 11.56 11.50 11.56 11.14 11.74 5,164,924 59,006,911 11.425 6.812 6.777 6.812 6.565 6.918 8,764,545 6.7325 -1.53%
2013-05-29 0 11.74 11.72 11.74 11.60 11.98 3,308,481 38,870,438 11.749 6.918 6.907 6.918 6.836 7.060 5,614,280 6.9235 -1.68%
2013-05-28 0 11.94 11.90 11.92 11.54 12.00 4,552,750 53,732,130 11.802 7.036 7.013 7.024 6.800 7.072 7,725,725 6.9550 3.29%
2013-05-27 0 11.56 11.54 11.56 11.42 11.70 3,381,291 39,029,509 11.543 6.812 6.800 6.812 6.730 6.895 5,737,834 6.8021 -0.34%
2013-05-24 0 11.60 11.58 11.60 11.48 11.86 2,132,000 24,768,385 11.617 6.836 6.824 6.836 6.765 6.989 3,617,868 6.8461 0.17%
2013-05-23 0 11.58 11.58 11.60 11.56 12.00 6,123,000 72,022,330 11.763 6.824 6.824 6.836 6.812 7.072 10,390,339 6.9317 -1.70%
2013-05-22 0 11.78 11.76 11.84 11.66 12.04 2,257,914 26,628,906 11.794 6.942 6.930 6.977 6.871 7.095 3,831,536 6.9499 -0.51%
2013-05-21 0 11.84 11.82 11.88 11.74 12.26 4,549,000 54,178,740 11.910 6.977 6.965 7.001 6.918 7.225 7,719,362 7.0186 -3.11%
2013-05-20 0 12.22 12.20 12.22 12.08 12.28 8,370,000 101,884,355 12.173 7.201 7.189 7.201 7.119 7.237 14,203,354 7.1733 1.83%
2013-05-16 0 12.00 12.00 12.02 11.98 12.40 5,075,840 61,370,007 12.091 7.072 7.072 7.083 7.060 7.307 8,613,376 7.1250 -0.50%
2013-05-15 0 12.06 12.02 12.06 11.96 12.14 2,217,890 26,744,174 12.058 7.107 7.083 7.107 7.048 7.154 3,763,617 7.1060 -0.17%
2013-05-14 0 12.08 12.06 12.08 11.82 12.30 3,091,865 37,065,450 11.988 7.119 7.107 7.119 6.965 7.248 5,246,697 7.0645 -0.82%
2013-05-13 0 12.18 12.10 12.20 12.00 12.30 5,988,750 72,768,402 12.151 7.178 7.130 7.189 7.072 7.248 10,162,525 7.1605 -1.62%
2013-05-10 0 12.38 12.34 12.40 12.20 12.44 5,305,750 65,652,665 12.374 7.296 7.272 7.307 7.189 7.331 9,003,518 7.2919 0.98%
2013-05-09 0 12.32 12.30 12.32 12.28 12.66 1,793,500 22,294,340 12.431 7.225 7.213 7.225 7.201 7.424 3,058,349 7.2897 -2.99%
2013-05-08 0 12.70 12.66 12.70 12.60 12.80 2,156,250 27,352,185 12.685 7.448 7.424 7.448 7.389 7.506 3,676,925 7.4389 1.11%
2013-05-07 0 12.56 12.56 12.58 12.40 12.60 2,918,552 36,586,923 12.536 7.366 7.366 7.377 7.272 7.389 4,976,834 7.3514 2.11%
2013-05-06 0 12.30 12.28 12.30 12.30 12.88 4,922,000 61,564,985 12.508 7.213 7.201 7.213 7.213 7.553 8,393,195 7.3351 0.33%
2013-05-03 0 12.26 12.24 12.28 12.20 12.38 3,834,000 47,181,300 12.306 7.190 7.178 7.201 7.154 7.260 6,537,893 7.2166 0.82%
2013-05-02 0 12.16 12.14 12.16 12.10 12.44 2,083,191 25,394,758 12.190 7.131 7.119 7.131 7.096 7.295 3,552,342 7.1487 -0.33%
2013-04-30 0 12.20 12.20 12.26 12.14 12.40 2,142,500 26,208,175 12.233 7.154 7.154 7.190 7.119 7.272 3,653,478 7.1735 -0.81%
2013-04-29 0 12.30 12.26 12.30 11.94 12.38 2,050,500 24,986,256 12.185 7.213 7.190 7.213 7.002 7.260 3,496,596 7.1459 2.16%
2013-04-26 0 12.04 12.00 12.04 11.82 12.18 3,301,000 39,552,450 11.982 7.061 7.037 7.061 6.932 7.143 5,629,000 7.0266 0.33%
2013-04-25 0 12.00 12.00 12.02 11.98 12.08 4,128,200 49,606,424 12.016 7.037 7.037 7.049 7.025 7.084 7,039,575 7.0468 0.17%
2013-04-24 0 11.98 11.94 11.98 11.90 12.22 3,646,500 43,697,980 11.984 7.025 7.002 7.025 6.978 7.166 6,218,160 7.0275 0.50%
2013-04-23 0 11.92 11.90 11.92 11.82 13.10 1,546,117 18,416,314 11.911 6.990 6.978 6.990 6.932 7.682 2,636,502 6.9851 0.00%
2013-04-22 0 11.92 11.90 11.92 11.58 11.96 5,518,617 65,438,980 11.858 6.990 6.978 6.990 6.791 7.014 9,410,570 6.9538 3.65%
2013-04-19 0 11.50 11.50 11.52 11.12 11.60 3,954,250 45,353,610 11.470 6.744 6.744 6.756 6.521 6.803 6,742,948 6.7261 2.86%
2013-04-18 0 11.18 11.18 11.20 11.06 11.26 1,051,786 11,766,281 11.187 6.556 6.556 6.568 6.486 6.603 1,793,548 6.5603 -0.53%
2013-04-17 0 11.24 11.22 11.24 10.98 11.30 5,790,500 64,836,739 11.197 6.591 6.580 6.591 6.439 6.627 9,874,196 6.5663 2.18%
2013-04-16 0 11.00 10.98 11.00 10.76 11.06 2,666,000 29,249,294 10.971 6.451 6.439 6.451 6.310 6.486 4,546,172 6.4338 0.18%
2013-04-15 0 10.98 10.98 11.00 10.80 11.02 3,508,500 38,400,580 10.945 6.439 6.439 6.451 6.333 6.462 5,982,837 6.4185 -0.18%
2013-04-12 0 11.00 11.00 11.02 10.92 11.04 4,616,042 50,737,465 10.992 6.451 6.451 6.462 6.404 6.474 7,871,463 6.4457 -0.18%
2013-04-11 0 11.02 10.96 11.02 10.88 11.04 4,066,000 44,594,070 10.968 6.462 6.427 6.462 6.380 6.474 6,933,509 6.4317 0.73%
2013-04-10 0 10.94 10.86 10.94 10.68 10.96 5,062,307 54,565,494 10.779 6.416 6.369 6.416 6.263 6.427 8,632,452 6.3210 3.21%
2013-04-09 0 10.60 10.52 10.60 10.28 10.66 2,162,484 22,709,179 10.501 6.216 6.169 6.216 6.028 6.251 3,687,556 6.1583 0.95%
2013-04-08 0 10.50 10.50 10.52 10.12 10.60 2,999,000 31,470,630 10.494 6.157 6.157 6.169 5.935 6.216 5,114,017 6.1538 0.77%
2013-04-05 0 10.42 10.42 10.44 10.12 10.60 4,402,468 45,375,214 10.307 6.111 6.111 6.122 5.935 6.216 7,507,268 6.0442 -2.07%
2013-04-03 0 10.64 10.60 10.62 10.58 10.68 2,997,225 31,775,653 10.602 6.240 6.216 6.228 6.204 6.263 5,110,990 6.2171 1.72%
2013-04-02 0 10.46 10.46 10.48 10.34 10.54 3,886,750 40,751,295 10.485 6.134 6.134 6.146 6.064 6.181 6,627,844 6.1485 2.15%
2013-03-28 0 10.24 10.22 10.24 10.12 10.40 1,577,500 16,176,080 10.254 6.005 5.993 6.005 5.935 6.099 2,690,017 6.0134 -1.73%
2013-03-27 0 10.42 10.40 10.42 10.14 10.46 3,094,396 31,740,593 10.257 6.111 6.099 6.111 5.946 6.134 5,276,690 6.0152 2.16%
2013-03-26 0 10.20 10.16 10.26 10.00 10.28 809,040 8,244,268 10.190 5.982 5.958 6.017 5.864 6.028 1,379,608 5.9758 -0.20%
2013-03-25 0 10.22 10.16 10.22 10.02 10.28 970,000 9,882,470 10.188 5.993 5.958 5.993 5.876 6.028 1,654,083 5.9746 1.19%
2013-03-22 0 10.10 10.08 10.10 10.02 10.30 2,258,000 23,030,560 10.200 5.923 5.911 5.923 5.876 6.040 3,850,434 5.9813 -0.79%
2013-03-21 0 10.18 10.18 10.20 10.06 10.34 812,208 8,274,683 10.188 5.970 5.970 5.982 5.899 6.064 1,385,010 5.9745 -0.59%
2013-03-20 0 10.24 10.24 10.26 9.910 10.36 2,614,785 26,742,311 10.227 6.005 6.005 6.017 5.811 6.075 4,458,838 5.9976 2.81%
2013-03-19 0 9.960 9.960 10.00 9.900 10.16 1,627,747 16,281,435 10.002 5.841 5.841 5.864 5.806 5.958 2,775,700 5.8657 1.53%
2013-03-18 0 9.810 9.810 9.850 9.620 10.00 5,519,250 54,063,695 9.7955 5.753 5.753 5.776 5.641 5.864 9,411,650 5.7443 -1.90%
2013-03-15 0 10.00 9.980 10.02 9.730 10.02 4,247,247 42,356,059 9.9726 5.864 5.853 5.876 5.706 5.876 7,242,579 5.8482 2.04%
2013-03-14 0 9.800 9.780 9.800 9.620 9.830 1,305,577 12,656,744 9.6944 5.747 5.735 5.747 5.641 5.765 2,226,323 5.6850 1.24%
2013-03-13 0 9.680 9.670 9.680 9.610 9.910 5,538,250 53,794,982 9.7134 5.677 5.671 5.677 5.636 5.811 9,444,049 5.6962 -2.71%
2013-03-12 0 9.950 9.940 9.950 9.920 10.04 2,289,000 22,775,280 9.9499 5.835 5.829 5.835 5.817 5.888 3,903,296 5.8349 -1.09%
2013-03-11 0 10.06 9.990 10.06 9.900 10.10 3,391,000 33,970,610 10.018 5.899 5.858 5.899 5.806 5.923 5,782,471 5.8748 1.00%
2013-03-08 0 9.960 9.960 9.970 9.850 10.02 1,983,968 19,674,449 9.9167 5.841 5.841 5.847 5.776 5.876 3,383,143 5.8154 0.30%
2013-03-07 0 9.930 9.930 9.950 9.890 10.00 2,152,245 21,413,488 9.9494 5.823 5.823 5.835 5.800 5.864 3,670,096 5.8346 -0.60%
2013-03-06 0 9.990 9.980 10.00 9.800 10.10 8,125,500 80,271,642 9.8790 5.858 5.853 5.864 5.747 5.923 13,855,933 5.7933 2.67%
2013-03-05 0 9.730 9.730 9.760 9.600 10.20 10,682,000 104,818,012 9.8126 5.706 5.706 5.724 5.630 5.982 18,215,381 5.7544 -3.66%
2013-03-04 0 10.10 10.08 10.10 10.00 10.92 13,153,658 134,326,233 10.212 5.923 5.911 5.923 5.864 6.404 22,430,153 5.9886 -7.51%
2013-03-01 0 10.92 10.80 10.90 10.68 11.12 6,901,080 75,408,565 10.927 6.404 6.333 6.392 6.263 6.521 11,768,003 6.4079 0.18%
2013-02-28 0 10.90 10.88 10.90 10.82 10.96 3,935,500 42,626,610 10.831 6.392 6.380 6.392 6.345 6.427 6,710,975 6.3518 1.30%
2013-02-27 0 10.76 10.74 10.76 10.58 10.78 2,415,000 25,795,082 10.681 6.310 6.298 6.310 6.204 6.322 4,118,156 6.2637 1.32%
2013-02-26 0 10.62 10.60 10.62 10.50 10.76 2,662,000 28,261,870 10.617 6.228 6.216 6.228 6.157 6.310 4,539,351 6.2260 -1.67%
2013-02-25 0 10.80 10.76 10.78 10.62 10.86 1,422,100 15,257,237 10.729 6.333 6.310 6.322 6.228 6.369 2,425,023 6.2916 0.56%
2013-02-22 0 10.74 10.74 10.78 10.34 10.88 2,858,000 30,627,810 10.717 6.298 6.298 6.322 6.064 6.380 4,873,578 6.2845 2.29%
2013-02-21 0 10.50 10.48 10.50 10.22 10.56 8,588,945 89,882,724 10.465 6.157 6.146 6.157 5.993 6.193 14,646,219 6.1369 -0.94%
2013-02-20 0 10.60 10.58 10.64 10.50 10.98 4,376,297 46,331,712 10.587 6.216 6.204 6.240 6.157 6.439 7,462,640 6.2085 -2.39%
2013-02-19 0 10.86 10.84 10.86 10.82 11.18 2,005,000 21,949,530 10.947 6.369 6.357 6.369 6.345 6.556 3,419,008 6.4199 -0.55%
2013-02-18 0 10.92 10.90 10.92 10.80 11.02 721,300 7,879,612 10.924 6.404 6.392 6.404 6.333 6.462 1,229,990 6.4062 -0.73%
2013-02-15 0 11.00 11.00 11.02 10.92 11.06 3,413,158 37,548,711 11.001 6.451 6.451 6.462 6.404 6.486 5,820,256 6.4514 0.55%
2013-02-14 0 10.94 10.94 10.98 10.64 11.20 6,811,968 73,117,200 10.734 6.416 6.416 6.439 6.240 6.568 11,616,045 6.2945 4.19%
2013-02-08 0 10.50 10.50 10.54 10.22 10.80 8,611,968 90,750,841 10.538 6.157 6.157 6.181 5.993 6.333 14,685,479 6.1796 0.00%
2013-02-07 0 10.50 10.48 10.52 10.38 11.30 17,272,227 185,882,948 10.762 6.157 6.146 6.169 6.087 6.627 29,453,305 6.3111 -4.55%
2013-02-06 0 11.00 10.98 11.00 10.96 11.16 1,845,500 20,293,745 10.996 6.451 6.439 6.451 6.427 6.545 3,147,022 6.4486 0.73%
2013-02-05 0 10.92 10.86 10.96 10.70 11.22 6,552,500 71,509,324 10.913 6.404 6.369 6.427 6.275 6.580 11,173,590 6.3999 -1.80%
2013-02-04 0 11.12 11.08 11.16 11.00 11.40 3,203,767 35,902,400 11.206 6.521 6.498 6.545 6.451 6.685 5,463,194 6.5717 -0.36%
2013-02-01 0 11.16 11.16 11.18 10.58 11.20 3,628,850 39,996,350 11.022 6.545 6.545 6.556 6.204 6.568 6,188,063 6.4635 3.53%
2013-01-31 0 10.78 10.72 10.80 10.38 10.84 1,549,968 16,574,735 10.694 6.322 6.287 6.333 6.087 6.357 2,643,069 6.2710 -0.37%
2013-01-30 0 10.82 10.80 10.82 10.70 11.02 2,314,140 25,107,138 10.849 6.345 6.333 6.345 6.275 6.462 3,946,166 6.3624 -0.55%
2013-01-29 0 10.88 10.86 10.88 10.62 11.70 4,577,984 49,641,904 10.844 6.380 6.369 6.380 6.228 6.861 7,806,565 6.3590 2.45%
2013-01-28 0 10.62 10.58 10.62 10.50 10.70 1,900,000 20,167,550 10.615 6.228 6.204 6.228 6.157 6.275 3,239,957 6.2246 1.14%
2013-01-25 0 10.50 10.50 10.54 10.42 10.62 5,335,046 56,004,798 10.498 6.157 6.157 6.181 6.111 6.228 9,097,538 6.1560 0.19%
2013-01-24 0 10.48 10.46 10.48 10.34 10.64 4,899,500 51,468,371 10.505 6.146 6.134 6.146 6.064 6.240 8,354,827 6.1603 -0.57%
2013-01-23 0 10.54 10.52 10.56 10.46 10.90 6,406,000 68,330,080 10.667 6.181 6.169 6.193 6.134 6.392 10,923,772 6.2552 -0.38%
2013-01-22 0 10.58 10.56 10.58 10.38 10.58 3,972,903 41,758,800 10.511 6.204 6.193 6.204 6.087 6.204 6,774,756 6.1639 1.73%
2013-01-21 0 10.40 10.38 10.40 10.12 10.40 2,831,243 29,259,018 10.334 6.099 6.087 6.099 5.935 6.099 4,827,951 6.0603 1.36%
2013-01-18 0 10.26 10.24 10.26 10.12 10.38 3,469,500 35,473,610 10.224 6.017 6.005 6.017 5.935 6.087 5,916,333 5.9959 -0.39%
2013-01-17 0 10.30 10.26 10.36 10.16 10.40 2,301,000 23,567,830 10.242 6.040 6.017 6.075 5.958 6.099 3,923,759 6.0064 0.98%
2013-01-16 0 10.20 10.18 10.24 10.12 10.26 2,411,000 24,593,177 10.200 5.982 5.970 6.005 5.935 6.017 4,111,335 5.9818 -0.97%
2013-01-15 0 10.30 10.30 10.32 10.22 10.52 3,213,500 33,133,300 10.311 6.040 6.040 6.052 5.993 6.169 5,479,791 6.0465 0.00%
2013-01-14 0 10.30 10.30 10.34 9.980 10.34 3,471,000 35,563,535 10.246 6.040 6.040 6.064 5.853 6.064 5,918,891 6.0085 1.78%
2013-01-11 0 10.12 10.10 10.14 10.04 10.32 3,640,306 36,781,414 10.104 5.935 5.923 5.946 5.888 6.052 6,207,598 5.9252 -1.17%
2013-01-10 0 10.24 10.24 10.26 10.06 10.34 2,844,418 28,977,349 10.187 6.005 6.005 6.017 5.899 6.064 4,850,417 5.9742 2.20%
2013-01-09 0 10.02 10.00 10.04 9.960 10.08 3,579,530 35,813,740 10.005 5.876 5.864 5.888 5.841 5.911 6,103,960 5.8673 0.20%
2013-01-08 0 10.00 9.990 10.00 9.970 10.16 5,497,833 55,108,068 10.024 5.864 5.858 5.864 5.847 5.958 9,375,129 5.8781 -1.19%
2013-01-07 0 10.12 10.10 10.12 9.960 10.18 4,109,000 41,206,780 10.028 5.935 5.923 5.935 5.841 5.970 7,006,834 5.8809 1.40%
2013-01-04 0 9.980 9.970 9.980 9.890 10.08 3,570,067 35,610,160 9.9746 5.853 5.847 5.853 5.800 5.911 6,087,824 5.8494 -0.40%
2013-01-03 0 10.02 10.02 10.04 9.630 10.08 4,589,000 45,751,680 9.9699 5.876 5.876 5.888 5.647 5.911 7,825,350 5.8466 3.30%
2013-01-02 0 9.700 9.690 9.700 9.370 9.790 3,116,000 29,821,560 9.5705 5.688 5.682 5.688 5.495 5.741 5,313,530 5.6124 4.08%
2012-12-31 0 9.320 9.310 9.350 9.220 9.430 503,000 4,696,160 9.3363 5.466 5.460 5.483 5.407 5.530 857,736 5.4751 -0.21%
2012-12-28 0 9.340 9.340 9.400 9.300 9.490 1,676,833 15,661,390 9.3399 5.477 5.477 5.512 5.454 5.565 2,859,404 5.4772 -0.53%
2012-12-27 0 9.390 9.350 9.390 9.340 9.530 2,413,910 22,774,258 9.4346 5.507 5.483 5.507 5.477 5.589 4,116,298 5.5327 0.54%
2012-12-24 0 9.340 9.300 9.340 9.200 9.400 367,000 3,421,805 9.3237 5.477 5.454 5.477 5.395 5.512 625,823 5.4677 0.00%
2012-12-21 0 9.340 9.240 9.290 8.980 9.340 3,770,115 34,842,454 9.2417 5.477 5.419 5.448 5.266 5.477 6,428,954 5.4196 3.20%
2012-12-20 0 9.050 9.050 9.060 8.940 9.100 3,195,000 28,780,956 9.0081 5.307 5.307 5.313 5.243 5.336 5,448,244 5.2826 -0.11%
2012-12-19 0 9.060 9.060 9.100 8.990 9.300 4,132,000 37,538,830 9.0849 5.313 5.313 5.336 5.272 5.454 7,046,055 5.3276 -2.27%
2012-12-18 0 9.270 9.230 9.300 9.210 9.480 4,935,519 45,954,400 9.3110 5.436 5.413 5.454 5.401 5.559 8,416,248 5.4602 -0.22%
2012-12-17 0 9.290 9.240 9.300 9.150 9.370 4,203,239 38,870,638 9.2478 5.448 5.419 5.454 5.366 5.495 7,167,534 5.4232 -0.75%
2012-12-14 0 9.360 9.360 9.370 8.920 9.440 8,288,250 76,003,046 9.1700 5.489 5.489 5.495 5.231 5.536 14,133,461 5.3775 4.58%
2012-12-13 0 8.950 8.930 8.970 8.710 8.970 2,746,070 24,285,718 8.8438 5.249 5.237 5.260 5.108 5.260 4,682,710 5.1863 0.56%
2012-12-12 0 8.900 8.820 8.900 8.700 8.940 3,049,727 26,898,140 8.8199 5.219 5.172 5.219 5.102 5.243 5,200,519 5.1722 -0.45%
2012-12-11 0 8.940 8.920 8.950 8.870 8.980 6,147,870 55,016,838 8.9489 5.243 5.231 5.249 5.202 5.266 10,483,598 5.2479 1.02%
2012-12-10 0 8.850 8.830 8.890 8.770 8.920 5,002,590 44,381,247 8.8717 5.190 5.178 5.213 5.143 5.231 8,530,620 5.2026 1.03%
2012-12-07 0 8.760 8.720 8.770 8.670 8.850 4,062,500 35,633,090 8.7712 5.137 5.114 5.143 5.084 5.190 6,927,540 5.1437 0.34%
2012-12-06 0 8.730 8.700 8.730 8.310 8.830 12,899,750 111,171,705 8.6181 5.120 5.102 5.120 4.873 5.178 21,997,179 5.0539 5.18%
2012-12-05 0 8.300 8.290 8.310 8.180 8.340 4,129,000 34,256,716 8.2966 4.867 4.861 4.873 4.797 4.891 7,040,939 4.8654 0.48%
2012-12-04 0 8.260 8.240 8.280 8.110 8.320 3,694,605 30,486,473 8.2516 4.844 4.832 4.856 4.756 4.879 6,300,191 4.8390 -0.60%
2012-12-03 0 8.310 8.300 8.310 8.250 8.360 5,776,655 48,058,598 8.3195 4.873 4.867 4.873 4.838 4.903 9,850,587 4.8788 -0.48%
2012-11-30 0 8.350 8.330 8.350 8.250 8.380 4,432,500 36,962,545 8.3390 4.897 4.885 4.897 4.838 4.914 7,558,479 4.8902 0.24%
2012-11-29 0 8.330 8.290 8.350 8.110 8.350 7,019,888 58,259,024 8.2991 4.885 4.861 4.897 4.756 4.897 11,970,599 4.8668 2.71%
2012-11-28 0 8.110 8.110 8.130 8.050 8.230 7,579,750 61,751,314 8.1469 4.756 4.756 4.768 4.721 4.826 12,925,298 4.7776 0.37%
2012-11-27 0 8.080 8.070 8.090 8.070 8.260 3,370,750 27,541,905 8.1709 4.738 4.732 4.744 4.732 4.844 5,747,940 4.7916 -2.06%
2012-11-26 0 8.250 8.240 8.250 8.200 8.400 5,039,038 41,762,979 8.2879 4.838 4.832 4.838 4.809 4.926 8,592,773 4.8602 0.12%
2012-11-23 0 8.240 8.220 8.240 8.080 8.250 5,105,750 41,859,092 8.1984 4.832 4.820 4.832 4.738 4.838 8,706,533 4.8078 1.98%
2012-11-22 0 8.080 8.060 8.080 8.000 8.090 2,130,000 17,109,870 8.0328 4.738 4.727 4.738 4.691 4.744 3,632,163 4.7107 -0.12%
2012-11-21 0 8.090 8.030 8.090 7.910 8.100 3,261,500 26,015,714 7.9766 4.744 4.709 4.744 4.639 4.750 5,561,643 4.6777 2.53%
2012-11-20 0 7.890 7.880 7.890 7.720 7.970 5,764,500 45,348,404 7.8668 4.627 4.621 4.627 4.527 4.674 9,829,860 4.6133 2.87%
2012-11-19 0 7.670 7.650 7.670 7.470 7.680 4,432,876 33,668,786 7.5952 4.498 4.486 4.498 4.381 4.504 7,559,121 4.4541 2.27%
2012-11-16 0 7.500 7.490 7.500 7.440 7.700 9,818,000 73,840,016 7.5209 4.398 4.392 4.398 4.363 4.515 16,742,053 4.4105 -1.96%
2012-11-15 0 7.650 7.650 7.660 7.590 7.760 3,688,498 28,328,914 7.6803 4.486 4.486 4.492 4.451 4.551 6,289,777 4.5040 -3.04%
2012-11-14 0 7.890 7.860 7.890 7.590 7.900 5,624,500 43,273,501 7.6938 4.627 4.609 4.627 4.451 4.633 9,591,126 4.5118 2.87%
2012-11-13 0 7.670 7.630 7.670 7.510 7.800 5,824,000 44,415,610 7.6263 4.498 4.474 4.498 4.404 4.574 9,931,322 4.4723 -1.67%
2012-11-12 0 7.800 7.790 7.800 7.700 7.890 3,073,000 23,928,330 7.7866 4.574 4.568 4.574 4.515 4.627 5,240,205 4.5663 0.52%
2012-11-09 0 7.760 7.730 7.780 7.700 8.050 12,362,500 96,514,358 7.8070 4.551 4.533 4.562 4.515 4.721 21,081,038 4.5783 -3.48%
2012-11-08 0 8.040 8.000 8.040 8.000 8.170 2,483,000 20,000,650 8.0550 4.715 4.691 4.715 4.691 4.791 4,234,113 4.7237 -1.23%
2012-11-07 0 8.140 8.130 8.170 8.000 8.200 2,790,818 22,605,516 8.1000 4.774 4.768 4.791 4.691 4.809 4,759,016 4.7500 0.25%
2012-11-06 0 8.120 8.120 8.130 8.080 8.330 2,890,940 23,510,297 8.1324 4.762 4.762 4.768 4.738 4.885 4,929,749 4.7691 -2.17%
2012-11-05 0 8.300 8.270 8.280 8.220 8.360 2,783,750 23,095,980 8.2967 4.867 4.850 4.856 4.820 4.903 4,746,964 4.8654 0.48%
2012-11-02 0 8.260 8.230 8.250 8.160 8.260 4,389,500 36,031,570 8.2086 4.844 4.826 4.838 4.785 4.844 7,485,154 4.8137 1.98%
2012-11-01 0 8.100 8.090 8.100 8.070 8.160 1,944,120 15,791,834 8.1229 4.750 4.744 4.750 4.732 4.785 3,315,193 4.7635 -0.12%
2012-10-31 0 8.110 8.100 8.110 7.990 8.110 2,093,000 16,861,815 8.0563 4.756 4.750 4.756 4.686 4.756 3,569,069 4.7244 1.25%
2012-10-30 0 8.010 8.000 8.060 7.950 8.050 2,161,000 17,244,850 7.9800 4.697 4.691 4.727 4.662 4.721 3,685,025 4.6797 0.75%
2012-10-29 0 7.950 7.950 7.990 7.850 8.050 618,000 4,926,220 7.9712 4.662 4.662 4.686 4.603 4.721 1,053,839 4.6745 0.51%
2012-10-26 0 7.910 7.900 7.940 7.810 8.080 4,424,733 35,092,018 7.9309 4.639 4.633 4.656 4.580 4.738 7,545,235 4.6509 -1.49%
2012-10-25 0 8.030 8.070 8.100 8.020 8.300 1,932,009 15,657,137 8.1041 4.709 4.732 4.750 4.703 4.867 3,294,540 4.7524 -2.07%
2012-10-24 0 8.200 8.170 8.200 8.000 8.240 3,432,000 27,924,765 8.1366 4.809 4.791 4.809 4.691 4.832 5,852,386 4.7715 0.86%
2012-10-22 0 8.130 8.090 8.140 8.060 8.150 1,207,000 9,774,070 8.0978 4.768 4.744 4.774 4.727 4.779 2,058,226 4.7488 -0.49%
2012-10-19 0 8.170 8.170 8.210 8.140 8.230 2,746,000 22,431,580 8.1688 4.791 4.791 4.815 4.774 4.826 4,682,591 4.7904 -0.61%
2012-10-18 0 8.220 8.190 8.220 8.100 8.300 4,698,000 38,679,320 8.2331 4.820 4.803 4.820 4.750 4.867 8,011,221 4.8281 2.11%
2012-10-17 0 8.050 8.040 8.050 8.050 8.150 3,709,768 29,999,281 8.0866 4.721 4.715 4.721 4.721 4.779 6,326,047 4.7422 0.25%
2012-10-16 0 8.030 8.030 8.040 7.960 8.150 4,242,450 34,057,677 8.0278 4.709 4.709 4.715 4.668 4.779 7,234,398 4.7077 0.88%
2012-10-15 0 7.960 7.980 8.000 7.850 8.050 1,619,500 12,936,385 7.9879 4.668 4.680 4.691 4.603 4.721 2,761,637 4.6843 -0.62%
2012-10-12 0 8.010 8.000 8.010 7.940 8.020 2,503,000 20,023,270 7.9997 4.697 4.691 4.697 4.656 4.703 4,268,218 4.6912 0.25%
2012-10-11 0 7.990 7.990 8.000 7.930 8.060 2,318,750 18,536,607 7.9942 4.686 4.686 4.691 4.650 4.727 3,954,027 4.6880 -0.13%
2012-10-10 0 8.000 8.000 8.010 7.790 8.020 4,952,000 39,305,960 7.9374 4.691 4.691 4.697 4.568 4.703 8,444,352 4.6547 2.17%
2012-10-09 0 7.830 7.820 7.830 7.810 8.000 726,694 5,725,452 7.8788 4.592 4.586 4.592 4.580 4.691 1,239,188 4.6203 -1.51%
2012-10-08 0 7.950 7.890 7.950 7.860 8.050 1,343,665 10,658,513 7.9324 4.662 4.627 4.662 4.609 4.721 2,291,272 4.6518 -0.63%
2012-10-05 0 8.000 7.990 8.000 7.980 8.120 2,437,500 19,592,135 8.0378 4.691 4.686 4.691 4.680 4.762 4,156,524 4.7136 0.25%
2012-10-04 0 7.980 7.970 7.990 7.730 8.000 3,797,250 29,701,938 7.8220 4.680 4.674 4.686 4.533 4.691 6,475,225 4.5870 4.18%
2012-10-03 0 7.660 7.640 7.690 7.600 7.850 2,425,000 18,679,135 7.7027 4.492 4.480 4.510 4.457 4.603 4,135,209 4.5171 -0.26%
2012-09-28 0 7.680 7.670 7.770 7.650 7.880 1,727,250 13,420,182 7.7697 4.504 4.498 4.557 4.486 4.621 2,945,377 4.5564 -0.65%
2012-09-27 0 7.730 7.700 7.730 7.480 7.740 3,668,203 27,826,752 7.5859 4.533 4.515 4.533 4.386 4.539 6,255,169 4.4486 2.66%
2012-09-26 0 7.530 7.540 7.580 7.500 7.620 4,079,836 30,781,340 7.5447 4.416 4.422 4.445 4.398 4.469 6,957,102 4.4244 -1.44%
2012-09-25 0 7.640 7.630 7.650 7.600 7.780 2,524,500 19,400,220 7.6848 4.480 4.474 4.486 4.457 4.562 4,304,880 4.5066 -1.42%
2012-09-24 0 7.750 7.750 7.790 7.560 7.850 4,284,239 33,057,211 7.7160 4.545 4.545 4.568 4.433 4.603 7,305,659 4.5249 0.52%
2012-09-21 0 7.710 7.720 7.730 7.660 7.910 3,380,114 26,189,536 7.7481 4.521 4.527 4.533 4.492 4.639 5,763,908 4.5437 -2.41%
2012-09-20 0 7.900 7.880 7.920 7.860 7.960 2,022,500 15,992,675 7.9074 4.633 4.621 4.645 4.609 4.668 3,448,849 4.6371 -2.47%
2012-09-19 0 8.100 8.070 8.100 7.860 8.130 2,616,600 21,092,491 8.0610 4.750 4.732 4.750 4.609 4.768 4,461,933 4.7272 2.02%
2012-09-18 0 7.940 7.900 7.940 7.800 8.000 1,762,500 14,001,960 7.9444 4.656 4.633 4.656 4.574 4.691 3,005,487 4.6588 -1.24%
2012-09-17 0 8.040 8.010 8.040 7.930 8.300 4,363,750 35,317,722 8.0934 4.715 4.697 4.715 4.650 4.867 7,441,244 4.7462 -1.95%
2012-09-14 0 8.200 8.190 8.200 8.100 8.270 9,660,250 79,361,707 8.2153 4.809 4.803 4.809 4.750 4.850 16,473,052 4.8177 3.14%
2012-09-13 0 7.950 7.950 7.980 7.770 7.980 5,211,000 41,265,045 7.9188 4.662 4.662 4.680 4.557 4.680 8,886,009 4.6438 1.53%
2012-09-12 0 7.830 7.830 7.860 7.590 7.880 9,935,970 77,037,114 7.7534 4.592 4.592 4.609 4.451 4.621 16,943,221 4.5468 3.71%
2012-09-11 0 7.550 7.530 7.570 7.450 7.600 4,348,000 32,809,625 7.5459 4.428 4.416 4.439 4.369 4.457 7,414,387 4.4251 0.67%
2012-09-10 0 7.500 7.480 7.500 7.470 7.620 957,500 7,191,075 7.5103 4.398 4.386 4.398 4.381 4.469 1,632,768 4.4042 -0.13%
2012-09-07 0 7.510 7.490 7.510 7.500 7.680 3,603,000 27,195,210 7.5479 4.404 4.392 4.404 4.398 4.504 6,143,982 4.4263 0.13%
2012-09-06 0 7.500 7.490 7.500 7.420 7.520 2,016,950 15,090,424 7.4818 4.398 4.392 4.398 4.351 4.410 3,439,385 4.3875 0.13%
2012-09-05 0 7.490 7.450 7.490 7.370 7.490 923,935 6,866,097 7.4314 4.392 4.369 4.392 4.322 4.392 1,575,532 4.3580 0.81%
2012-09-04 0 7.430 7.430 7.440 7.370 7.440 987,500 7,330,675 7.4235 4.357 4.357 4.363 4.322 4.363 1,683,925 4.3533 0.13%
2012-09-03 0 7.420 7.420 7.480 7.320 7.480 1,269,650 9,453,649 7.4459 4.351 4.351 4.386 4.293 4.386 2,165,059 4.3665 0.95%
2012-08-31 0 7.350 7.350 7.380 7.310 7.400 2,240,954 16,488,103 7.3576 4.310 4.310 4.328 4.287 4.340 3,821,366 4.3147 0.00%
2012-08-30 0 7.350 7.350 7.370 7.300 7.440 2,865,500 21,038,621 7.3420 4.310 4.310 4.322 4.281 4.363 4,886,367 4.3056 0.00%
2012-08-29 0 7.350 7.350 7.370 7.340 7.500 1,418,620 10,483,220 7.3897 4.310 4.310 4.322 4.304 4.398 2,419,089 4.3335 -0.41%
2012-08-28 0 7.380 7.370 7.390 7.320 7.440 2,614,000 19,292,420 7.3804 4.328 4.322 4.334 4.293 4.363 4,457,499 4.3281 0.41%
2012-08-27 0 7.350 7.350 7.400 7.330 7.470 1,172,300 8,632,180 7.3635 4.310 4.310 4.340 4.299 4.381 1,999,054 4.3181 -1.61%
2012-08-24 0 7.470 7.450 7.470 7.390 7.680 3,354,000 25,269,200 7.5340 4.381 4.369 4.381 4.334 4.504 5,719,377 4.4182 0.27%
2012-08-23 0 7.500 7.480 7.500 7.340 7.500 1,030,000 7,667,935 7.4446 4.369 4.357 4.369 4.276 4.369 1,768,186 4.3366 1.90%
2012-08-22 0 7.360 7.340 7.400 7.320 7.410 2,494,000 18,348,090 7.3569 4.287 4.276 4.311 4.264 4.316 4,281,413 4.2855 -0.81%
2012-08-21 0 7.420 7.400 7.420 7.320 7.430 1,153,000 8,512,950 7.3833 4.322 4.311 4.322 4.264 4.328 1,979,338 4.3009 0.41%
2012-08-20 0 7.390 7.400 7.450 7.310 7.500 517,750 3,847,085 7.4304 4.305 4.311 4.340 4.258 4.369 888,814 4.3283 -1.20%
2012-08-17 0 7.480 7.430 7.480 7.400 7.500 1,128,380 8,415,774 7.4583 4.357 4.328 4.357 4.311 4.369 1,937,073 4.3446 0.40%
2012-08-16 0 7.450 7.420 7.450 7.350 7.500 1,208,000 9,015,425 7.4631 4.340 4.322 4.340 4.282 4.369 2,073,756 4.3474 1.22%
2012-08-15 0 7.360 7.360 7.400 7.330 7.430 1,252,000 9,223,444 7.3670 4.287 4.287 4.311 4.270 4.328 2,149,290 4.2914 -0.27%
2012-08-14 0 7.380 7.380 7.450 7.300 7.440 829,500 6,118,835 7.3765 4.299 4.299 4.340 4.252 4.334 1,423,990 4.2970 0.27%
2012-08-13 0 7.360 7.350 7.370 7.330 7.450 1,905,750 14,041,947 7.3682 4.287 4.282 4.293 4.270 4.340 3,271,573 4.2921 -1.74%
2012-08-10 0 7.490 7.480 7.500 7.420 7.530 1,795,750 13,453,165 7.4917 4.363 4.357 4.369 4.322 4.386 3,082,738 4.3640 0.13%
2012-08-09 0 7.480 7.450 7.500 7.370 7.550 3,200,000 23,936,575 7.4802 4.357 4.340 4.369 4.293 4.398 5,493,393 4.3573 0.40%
2012-08-08 0 7.450 7.420 7.450 7.400 7.500 1,626,500 12,117,860 7.4503 4.340 4.322 4.340 4.311 4.369 2,792,189 4.3399 -0.67%
2012-08-07 0 7.500 7.480 7.500 7.400 7.560 5,776,245 43,313,770 7.4986 4.369 4.357 4.369 4.311 4.404 9,915,995 4.3681 0.27%
2012-08-06 0 7.480 7.460 7.480 7.410 7.590 4,938,450 36,959,174 7.4840 4.357 4.346 4.357 4.316 4.421 8,477,764 4.3595 0.94%
2012-08-03 0 7.410 7.390 7.400 6.950 7.450 9,141,750 67,070,017 7.3367 4.316 4.305 4.311 4.048 4.340 15,693,508 4.2737 5.86%
2012-08-02 0 7.000 6.980 7.000 6.870 7.240 5,348,000 37,526,379 7.0169 4.078 4.066 4.078 4.002 4.217 9,180,833 4.0875 -1.82%
2012-08-01 0 7.130 7.130 7.200 7.050 7.280 2,207,750 15,779,620 7.1474 4.153 4.153 4.194 4.107 4.241 3,790,012 4.1635 1.13%
2012-07-31 0 7.050 7.050 7.120 7.000 7.180 1,678,175 11,893,358 7.0871 4.107 4.107 4.148 4.078 4.182 2,880,898 4.1284 -0.70%
2012-07-30 0 7.100 7.080 7.100 7.010 7.190 2,358,500 16,685,059 7.0744 4.136 4.124 4.136 4.083 4.188 4,048,802 4.1210 1.72%
2012-07-27 0 6.980 6.960 6.980 6.840 7.010 4,328,137 29,751,121 6.8739 4.066 4.054 4.066 3.984 4.083 7,430,049 4.0042 3.71%
2012-07-26 0 6.730 6.730 6.750 6.650 6.960 2,605,250 17,714,387 6.7995 3.920 3.920 3.932 3.874 4.054 4,472,394 3.9608 0.00%
2012-07-25 0 6.730 6.730 6.740 6.680 6.910 2,713,250 18,357,117 6.7657 3.920 3.920 3.926 3.891 4.025 4,657,796 3.9412 -2.75%
2012-07-24 0 6.920 6.910 6.930 6.900 7.000 2,236,000 15,458,706 6.9136 4.031 4.025 4.037 4.019 4.078 3,838,508 4.0273 0.14%
2012-07-23 0 6.910 6.890 6.910 6.850 7.000 3,612,750 25,088,795 6.9445 4.025 4.014 4.025 3.990 4.078 6,201,955 4.0453 -2.26%
2012-07-20 0 7.070 7.050 7.070 6.880 7.130 2,369,000 16,743,220 7.0676 4.118 4.107 4.118 4.008 4.153 4,066,827 4.1170 1.58%
2012-07-19 0 6.960 6.960 6.970 6.930 7.150 5,561,500 38,906,615 6.9957 4.054 4.054 4.060 4.037 4.165 9,547,345 4.0751 -1.56%
2012-07-18 0 7.070 7.050 7.070 7.040 7.360 4,523,500 32,239,883 7.1272 4.118 4.107 4.118 4.101 4.287 7,765,426 4.1517 -4.72%
2012-07-17 0 7.420 7.420 7.470 7.380 7.530 1,697,500 12,614,456 7.4312 4.322 4.322 4.351 4.299 4.386 2,914,073 4.3288 -1.07%
2012-07-16 0 7.500 7.480 7.500 7.390 7.530 2,926,250 21,879,852 7.4771 4.369 4.357 4.369 4.305 4.386 5,023,450 4.3555 0.81%
2012-07-13 0 7.440 7.420 7.440 7.400 7.520 3,418,500 25,476,970 7.4527 4.334 4.322 4.334 4.311 4.381 5,868,489 4.3413 3.05%
2012-07-12 0 7.220 7.220 7.230 7.150 7.500 3,002,000 21,853,625 7.2797 4.206 4.206 4.212 4.165 4.369 5,153,489 4.2405 -3.73%
2012-07-11 0 7.500 7.490 7.500 7.490 7.630 2,183,500 16,513,430 7.5628 4.369 4.363 4.369 4.363 4.445 3,748,382 4.4055 -1.32%
2012-07-10 0 7.600 7.580 7.610 7.470 7.640 6,466,520 48,865,121 7.5566 4.427 4.415 4.433 4.351 4.450 11,100,980 4.4019 2.01%
2012-07-09 0 7.450 7.430 7.500 7.330 7.550 2,426,000 18,033,920 7.4336 4.340 4.328 4.369 4.270 4.398 4,164,679 4.3302 -1.32%
2012-07-06 0 7.550 7.550 7.580 7.240 7.580 8,541,000 63,396,302 7.4226 4.398 4.398 4.415 4.217 4.415 14,662,209 4.3238 4.28%
2012-07-05 0 7.240 7.230 7.240 7.140 7.240 2,043,450 14,683,822 7.1858 4.217 4.212 4.217 4.159 4.217 3,507,961 4.1859 1.26%
2012-07-04 0 7.150 7.150 7.170 7.030 7.230 2,635,750 18,820,205 7.1404 4.165 4.165 4.177 4.095 4.212 4,524,753 4.1594 1.42%
2012-07-03 0 7.050 7.050 7.060 6.980 7.110 3,550,000 25,089,270 7.0674 4.107 4.107 4.113 4.066 4.142 6,094,233 4.1169 2.03%
2012-06-29 0 6.910 6.880 6.910 6.720 6.910 1,983,504 13,607,647 6.8604 4.025 4.008 4.025 3.915 4.025 3,405,052 3.9963 1.47%
2012-06-28 0 6.810 6.810 6.880 6.730 6.940 1,216,600 8,340,481 6.8556 3.967 3.967 4.008 3.920 4.043 2,088,519 3.9935 -1.02%
2012-06-27 0 6.880 6.870 6.910 6.820 6.920 3,115,000 21,419,490 6.8762 4.008 4.002 4.025 3.973 4.031 5,347,475 4.0055 1.47%
2012-06-26 0 6.780 6.770 6.780 6.720 6.900 3,567,000 24,267,700 6.8034 3.949 3.944 3.949 3.915 4.019 6,123,416 3.9631 -1.74%
2012-06-25 0 6.900 6.850 6.920 6.830 6.970 1,407,000 9,715,130 6.9049 4.019 3.990 4.031 3.979 4.060 2,415,376 4.0222 0.00%
2012-06-22 0 6.900 6.810 6.900 6.780 7.000 3,091,000 21,265,085 6.8797 4.019 3.967 4.019 3.949 4.078 5,306,274 4.0075 0.29%
2012-06-21 0 6.880 6.850 6.900 6.800 7.140 2,957,128 20,459,566 6.9187 4.008 3.990 4.019 3.961 4.159 5,076,458 4.0303 -3.37%
2012-06-20 0 7.120 7.080 7.120 7.060 7.270 1,718,153 12,274,523 7.1440 4.148 4.124 4.148 4.113 4.235 2,949,528 4.1615 1.42%
2012-06-19 0 7.020 7.010 7.020 6.980 7.240 3,418,300 24,140,697 7.0622 4.089 4.083 4.089 4.066 4.217 5,868,145 4.1139 -2.90%
2012-06-18 0 7.230 7.230 7.290 7.170 7.450 2,202,000 16,062,390 7.2945 4.212 4.212 4.247 4.177 4.340 3,780,141 4.2492 0.42%
2012-06-15 0 7.200 7.180 7.200 6.820 7.200 6,360,000 44,852,995 7.0524 4.194 4.182 4.194 3.973 4.194 10,918,118 4.1081 6.04%
2012-06-14 0 6.790 6.740 6.790 6.720 6.970 1,743,650 11,850,520 6.7964 3.955 3.926 3.955 3.915 4.060 2,993,298 3.9590 -2.86%
2012-06-13 0 6.990 6.960 6.990 6.800 7.000 3,124,865 21,702,083 6.9450 4.072 4.054 4.072 3.961 4.078 5,364,410 4.0456 0.43%
2012-06-12 0 6.960 6.860 6.930 6.500 6.960 5,034,000 33,742,810 6.7030 4.054 3.996 4.037 3.786 4.054 8,641,794 3.9046 4.04%
2012-06-11 0 6.690 6.670 6.690 6.570 6.880 3,314,000 22,128,550 6.6773 3.897 3.885 3.897 3.827 4.008 5,689,095 3.8896 -0.89%
2012-06-08 0 6.750 6.730 6.780 6.720 7.060 2,619,000 18,122,731 6.9197 3.932 3.920 3.949 3.915 4.113 4,495,999 4.0309 -0.74%
2012-06-07 0 6.800 6.710 6.790 6.550 6.800 2,161,000 14,527,260 6.7225 3.961 3.909 3.955 3.815 3.961 3,709,757 3.9160 2.87%
2012-06-06 0 6.610 6.590 6.600 6.490 6.650 1,195,000 7,859,080 6.5766 3.850 3.839 3.845 3.781 3.874 2,051,439 3.8310 2.96%
2012-06-05 0 6.420 6.420 6.450 6.360 6.660 1,919,500 12,489,780 6.5068 3.740 3.740 3.757 3.705 3.880 3,295,177 3.7903 1.74%
2012-06-04 0 6.310 6.300 6.310 6.270 6.860 1,948,500 12,522,565 6.4268 3.676 3.670 3.676 3.652 3.996 3,344,961 3.7437 -9.47%
2012-06-01 0 6.970 6.930 6.950 6.680 7.090 3,021,095 21,006,662 6.9533 4.060 4.037 4.048 3.891 4.130 5,186,269 4.0504 2.20%
2012-05-31 0 10.28 10.14 10.28 9.850 10.30 3,513,000 35,470,450 10.097 3.973 3.919 3.973 3.807 3.981 9,090,287 3.9020 1.78%
2012-05-30 0 10.10 10.08 10.10 9.850 10.16 2,112,000 21,190,660 10.033 3.903 3.895 3.903 3.807 3.926 5,465,040 3.8775 0.40%
2012-05-29 0 10.06 10.06 10.10 9.500 10.10 1,560,500 15,375,960 9.8532 3.888 3.888 3.903 3.671 3.903 4,037,971 3.8078 5.12%
2012-05-28 0 9.570 9.550 9.590 9.260 9.590 920,000 8,687,190 9.4426 3.698 3.691 3.706 3.579 3.706 2,380,605 3.6492 2.79%
2012-05-25 0 9.310 9.360 9.380 9.230 9.400 1,363,500 12,700,060 9.3143 3.598 3.617 3.625 3.567 3.633 3,528,211 3.5996 1.20%
2012-05-24 0 9.200 9.200 9.240 9.080 9.310 1,059,000 9,762,440 9.2185 3.555 3.555 3.571 3.509 3.598 2,740,283 3.5626 -0.33%
2012-05-23 0 9.230 9.240 9.310 9.090 9.300 1,501,750 13,816,227 9.2001 3.567 3.571 3.598 3.513 3.594 3,885,949 3.5554 -0.86%
2012-05-22 0 9.310 9.310 9.390 9.000 9.390 3,048,300 28,102,812 9.2192 3.598 3.598 3.629 3.478 3.629 7,887,823 3.5628 3.44%
2012-05-21 0 9.000 9.000 9.020 8.950 9.300 2,256,000 20,321,750 9.0079 3.478 3.478 3.486 3.459 3.594 5,837,656 3.4811 0.56%
2012-05-18 0 8.950 8.950 9.000 8.690 9.050 3,935,000 35,801,687 9.0983 3.459 3.459 3.478 3.358 3.497 10,182,260 3.5161 -2.29%
2012-05-17 0 9.160 9.180 9.190 9.120 9.650 2,874,000 27,069,763 9.4188 3.540 3.548 3.552 3.524 3.729 7,436,801 3.6400 -3.68%
2012-05-16 0 9.510 9.500 9.540 9.480 10.00 2,251,000 21,765,895 9.6694 3.675 3.671 3.687 3.664 3.865 5,824,718 3.7368 -4.90%
2012-05-15 0 10.00 10.00 10.04 9.900 10.02 2,217,000 22,124,300 9.9794 3.865 3.865 3.880 3.826 3.872 5,736,739 3.8566 0.00%
2012-05-14 0 10.00 9.990 10.02 9.930 10.10 1,921,000 19,228,520 10.010 3.865 3.861 3.872 3.838 3.903 4,970,806 3.8683 1.11%
2012-05-11 0 9.890 9.860 9.940 9.600 9.970 1,593,500 15,571,440 9.7718 3.822 3.810 3.841 3.710 3.853 4,123,362 3.7764 2.81%
2012-05-10 0 9.620 9.610 9.620 9.580 10.00 2,972,000 28,795,275 9.6889 3.718 3.714 3.718 3.702 3.865 7,690,388 3.7443 -3.51%
2012-05-09 0 9.970 9.930 9.980 9.880 10.08 2,192,500 21,880,230 9.9796 3.853 3.838 3.857 3.818 3.895 5,673,343 3.8567 -0.30%
2012-05-08 0 10.00 9.990 10.02 9.960 10.12 2,839,500 28,430,590 10.013 3.865 3.861 3.872 3.849 3.911 7,347,529 3.8694 -0.20%
2012-05-07 0 10.02 10.00 10.04 9.900 10.18 2,264,500 22,757,570 10.050 3.872 3.865 3.880 3.826 3.934 5,859,651 3.8838 -1.96%
2012-05-04 0 10.22 10.22 10.24 10.18 10.48 2,188,705 22,524,157 10.291 3.950 3.950 3.957 3.934 4.050 5,663,523 3.9771 -1.92%
2012-05-03 0 10.42 10.36 10.42 10.08 10.46 2,206,000 22,660,720 10.272 4.027 4.004 4.027 3.895 4.042 5,708,276 3.9698 1.36%
2012-05-02 0 10.28 10.26 10.28 10.24 10.60 2,460,434 25,565,119 10.390 3.973 3.965 3.973 3.957 4.096 6,366,652 4.0155 -1.53%
2012-04-30 0 10.44 10.40 10.44 10.28 10.56 2,170,100 22,612,560 10.420 4.035 4.019 4.035 3.973 4.081 5,615,380 4.0269 1.56%
2012-04-27 0 10.28 10.24 10.30 9.950 10.56 7,603,150 78,614,744 10.340 3.973 3.957 3.981 3.845 4.081 19,674,014 3.9959 3.94%
2012-04-26 0 9.890 9.880 9.890 9.450 9.940 6,215,800 60,717,921 9.7683 3.822 3.818 3.822 3.652 3.841 16,084,089 3.7750 5.55%
2012-04-25 0 9.370 9.370 9.390 9.170 9.450 2,474,700 23,191,843 9.3716 3.621 3.621 3.629 3.544 3.652 6,403,567 3.6217 2.18%
2012-04-24 0 9.170 9.170 9.290 9.120 9.350 1,524,500 14,041,925 9.2108 3.544 3.544 3.590 3.524 3.613 3,944,817 3.5596 -1.40%
2012-04-23 0 9.300 9.280 9.320 9.200 9.370 1,056,000 9,817,560 9.2969 3.594 3.586 3.602 3.555 3.621 2,732,520 3.5929 -0.11%
2012-04-20 0 9.310 9.310 9.320 9.180 9.370 652,000 6,028,840 9.2467 3.598 3.598 3.602 3.548 3.621 1,687,124 3.5734 0.22%
2012-04-19 0 9.290 9.260 9.290 9.220 9.390 1,163,000 10,816,135 9.3002 3.590 3.579 3.590 3.563 3.629 3,009,395 3.5941 -0.85%
2012-04-18 0 9.370 9.370 9.380 9.350 9.470 632,000 5,929,090 9.3815 3.621 3.621 3.625 3.613 3.660 1,635,372 3.6255 0.21%
2012-04-17 0 9.350 9.330 9.390 9.230 9.550 1,165,000 10,887,107 9.3452 3.613 3.606 3.629 3.567 3.691 3,014,570 3.6115 -1.27%
2012-04-16 0 9.470 9.480 9.490 9.300 9.550 1,099,500 10,413,210 9.4709 3.660 3.664 3.667 3.594 3.691 2,845,081 3.6601 0.00%
2012-04-13 0 9.470 9.470 9.490 9.420 9.620 2,034,600 19,301,650 9.4867 3.660 3.660 3.667 3.640 3.718 5,264,759 3.6662 0.96%
2012-04-12 0 9.380 9.330 9.350 9.220 9.460 3,284,500 30,670,570 9.3380 3.625 3.606 3.613 3.563 3.656 8,499,017 3.6087 3.65%
2012-04-11 0 9.050 9.050 9.070 8.800 9.100 958,500 8,648,745 9.0232 3.497 3.497 3.505 3.401 3.517 2,480,228 3.4871 0.44%
2012-04-10 0 9.010 9.000 9.040 8.910 9.220 1,537,000 13,835,794 9.0018 3.482 3.478 3.494 3.443 3.563 3,977,162 3.4788 -2.07%
2012-04-05 0 9.200 9.130 9.200 8.800 9.200 2,684,000 24,138,334 8.9934 3.555 3.528 3.555 3.401 3.555 6,945,155 3.4756 0.55%
2012-04-03 0 9.150 9.150 9.180 8.350 9.180 2,867,000 25,376,690 8.8513 3.536 3.536 3.548 3.227 3.548 7,418,688 3.4206 9.06%
2012-04-02 0 8.390 8.380 8.440 8.370 8.550 1,037,500 8,745,090 8.4290 3.242 3.239 3.262 3.235 3.304 2,684,649 3.2574 -1.29%
2012-03-30 0 8.500 8.450 8.490 8.320 8.630 2,149,000 18,237,004 8.4863 3.285 3.266 3.281 3.215 3.335 5,560,782 3.2796 -0.82%
2012-03-29 0 8.570 8.570 8.600 8.340 8.730 2,424,000 20,887,230 8.6168 3.312 3.312 3.324 3.223 3.374 6,272,375 3.3300 -0.12%
2012-03-28 0 8.580 8.520 8.580 8.470 8.690 2,318,000 19,840,370 8.5593 3.316 3.293 3.316 3.273 3.358 5,998,088 3.3078 -1.83%
2012-03-27 0 8.740 8.700 8.740 8.550 8.740 3,282,000 28,384,100 8.6484 3.378 3.362 3.378 3.304 3.378 8,492,548 3.3422 1.98%
2012-03-26 0 8.570 8.510 8.570 8.340 8.800 2,937,760 24,859,434 8.4620 3.312 3.289 3.312 3.223 3.401 7,601,788 3.2702 -1.95%
2012-03-23 0 8.740 8.680 8.740 8.450 9.000 2,938,000 25,415,825 8.6507 3.378 3.354 3.378 3.266 3.478 7,602,409 3.3431 -3.43%
2012-03-22 0 9.050 9.050 9.150 9.000 9.400 2,131,000 19,477,503 9.1401 3.497 3.497 3.536 3.478 3.633 5,514,205 3.5322 -2.58%
2012-03-21 0 9.290 9.220 9.340 9.080 9.450 2,326,946 21,395,641 9.1947 3.590 3.563 3.610 3.509 3.652 6,021,237 3.5534 -0.43%
2012-03-20 0 9.330 9.350 9.390 9.200 9.480 1,093,500 10,209,630 9.3367 3.606 3.613 3.629 3.555 3.664 2,829,555 3.6082 -0.53%
2012-03-19 0 9.380 9.330 9.460 9.310 9.700 660,000 6,242,850 9.4589 3.625 3.606 3.656 3.598 3.749 1,707,825 3.6554 -1.88%
2012-03-16 0 9.560 9.600 9.620 9.140 9.650 1,912,500 18,016,965 9.4206 3.695 3.710 3.718 3.532 3.729 4,948,811 3.6407 1.16%
2012-03-15 0 9.450 9.450 9.490 9.340 9.700 3,052,000 28,901,228 9.4696 3.652 3.652 3.667 3.610 3.749 7,897,397 3.6596 -0.53%
2012-03-14 0 9.500 9.500 9.520 9.400 9.960 6,876,500 67,058,475 9.7518 3.671 3.671 3.679 3.633 3.849 17,793,725 3.7687 -1.45%
2012-03-13 0 9.640 9.600 9.680 9.550 9.680 3,553,810 34,163,584 9.6132 3.725 3.710 3.741 3.691 3.741 9,195,887 3.7151 0.42%
2012-03-12 0 9.600 9.590 9.600 9.440 9.690 3,143,504 30,081,702 9.5695 3.710 3.706 3.710 3.648 3.745 8,134,174 3.6982 0.00%
2012-03-09 0 9.600 9.600 9.610 9.410 9.620 6,415,190 61,179,188 9.5366 3.710 3.710 3.714 3.637 3.718 16,600,033 3.6855 0.84%
2012-03-08 0 9.520 9.460 9.510 9.180 9.590 2,712,500 25,381,475 9.3572 3.679 3.656 3.675 3.548 3.706 7,018,902 3.6162 4.96%
2012-03-07 0 9.070 9.070 9.140 8.890 9.350 2,455,350 22,453,877 9.1449 3.505 3.505 3.532 3.436 3.613 6,353,497 3.5341 -0.87%
2012-03-06 0 9.150 9.150 9.190 8.980 9.500 2,305,000 21,085,110 9.1476 3.536 3.536 3.552 3.470 3.671 5,964,449 3.5351 -1.61%
2012-03-05 0 9.300 9.290 9.300 9.280 9.720 3,263,500 30,945,515 9.4823 3.594 3.590 3.594 3.586 3.756 8,444,677 3.6645 -2.21%
2012-03-02 0 9.510 9.510 9.550 9.100 9.600 6,714,000 62,194,145 9.2634 3.675 3.675 3.691 3.517 3.710 17,373,238 3.5799 6.38%
2012-03-01 0 8.940 8.930 8.940 8.930 9.500 6,634,685 60,542,824 9.1252 3.455 3.451 3.455 3.451 3.671 17,168,001 3.5265 -6.19%
2012-02-29 0 9.530 9.500 9.550 9.250 9.740 15,360,343 146,621,445 9.5455 3.683 3.671 3.691 3.575 3.764 39,746,633 3.6889 2.80%
2012-02-28 0 9.270 9.270 9.280 8.900 9.350 8,612,343 79,175,148 9.1932 3.582 3.582 3.586 3.439 3.613 22,285,416 3.5528 4.86%
2012-02-27 0 8.840 8.800 8.840 8.780 8.910 5,126,000 45,353,834 8.8478 3.416 3.401 3.416 3.393 3.443 13,264,107 3.4193 0.45%
2012-02-24 0 8.800 8.790 8.820 8.720 8.940 1,786,000 15,795,980 8.8443 3.401 3.397 3.409 3.370 3.455 4,621,478 3.4179 -0.90%
2012-02-23 0 8.880 8.830 8.880 8.760 8.920 2,030,686 17,985,582 8.8569 3.432 3.412 3.432 3.385 3.447 5,254,631 3.4228 -0.22%
2012-02-22 0 8.900 8.870 8.900 8.600 8.930 3,121,500 27,539,530 8.8225 3.439 3.428 3.439 3.324 3.451 8,077,236 3.4095 2.30%
2012-02-21 0 8.700 8.690 8.700 8.450 8.890 1,200,000 10,427,390 8.6895 3.362 3.358 3.362 3.266 3.436 3,105,136 3.3581 -1.14%
2012-02-20 0 8.800 8.720 8.800 8.700 8.970 2,441,000 21,563,738 8.8340 3.401 3.370 3.401 3.362 3.467 6,316,365 3.4139 2.92%
2012-02-17 0 8.550 8.490 8.550 8.400 8.590 2,944,500 25,071,210 8.5146 3.304 3.281 3.304 3.246 3.320 7,619,228 3.2905 1.79%
2012-02-16 0 8.400 8.400 8.440 8.370 8.550 1,956,000 16,527,070 8.4494 3.246 3.246 3.262 3.235 3.304 5,061,372 3.2653 -0.47%
2012-02-15 0 8.440 8.380 8.450 8.170 8.450 4,415,000 36,713,720 8.3157 3.262 3.239 3.266 3.157 3.266 11,424,314 3.2136 3.69%
2012-02-14 0 8.140 8.140 8.190 8.100 8.250 1,240,000 10,130,350 8.1696 3.146 3.146 3.165 3.130 3.188 3,208,641 3.1572 -0.49%
2012-02-13 0 8.180 8.160 8.200 8.020 8.260 2,193,115 17,920,602 8.1713 3.161 3.153 3.169 3.099 3.192 5,674,934 3.1579 -0.12%
2012-02-10 0 8.190 8.200 8.210 8.010 8.580 4,449,530 36,604,688 8.2266 3.165 3.169 3.173 3.096 3.316 11,513,664 3.1792 0.00%
2012-02-09 0 8.190 8.190 8.200 7.160 8.210 14,440,843 113,176,952 7.8373 3.165 3.165 3.169 2.767 3.173 37,367,322 3.0288 14.39%
2012-02-08 0 7.160 7.160 7.170 7.000 7.220 2,255,548 15,961,108 7.0764 2.767 2.767 2.771 2.705 2.790 5,836,487 2.7347 -0.56%
2012-02-07 0 7.200 7.160 7.200 7.050 7.200 2,931,500 21,018,830 7.1700 2.782 2.767 2.782 2.725 2.782 7,585,589 2.7709 0.84%
2012-02-06 0 7.140 7.120 7.140 7.100 7.220 500,000 3,574,560 7.1491 2.759 2.752 2.759 2.744 2.790 1,293,807 2.7628 -0.56%
2012-02-03 0 7.180 7.100 7.200 7.080 7.290 721,000 5,167,380 7.1670 2.775 2.744 2.782 2.736 2.817 1,865,669 2.7697 -0.28%
2012-02-02 0 7.200 7.170 7.200 7.070 7.380 1,798,500 12,831,940 7.1348 2.782 2.771 2.782 2.732 2.852 4,653,823 2.7573 0.42%
2012-02-01 0 7.170 7.170 7.180 7.160 7.200 214,000 1,534,790 7.1719 2.771 2.771 2.775 2.767 2.782 553,749 2.7716 -0.28%
2012-01-31 0 7.190 7.190 7.200 7.100 7.350 291,000 2,089,450 7.1802 2.779 2.779 2.782 2.744 2.840 752,996 2.7749 -0.14%
2012-01-30 0 7.200 7.180 7.230 7.000 7.380 1,078,500 7,742,275 7.1787 2.782 2.775 2.794 2.705 2.852 2,790,741 2.7743 0.00%
2012-01-27 0 7.200 7.190 7.200 7.070 7.500 812,500 5,848,115 7.1977 2.782 2.779 2.782 2.732 2.898 2,102,436 2.7816 -1.23%
2012-01-26 0 7.290 7.250 7.290 6.880 7.290 1,383,000 9,780,090 7.0716 2.817 2.802 2.817 2.659 2.817 3,578,670 2.7329 5.81%
2012-01-20 0 6.890 6.890 6.900 6.800 6.950 1,647,000 11,311,440 6.8679 2.663 2.663 2.667 2.628 2.686 4,261,800 2.6541 0.88%
2012-01-19 0 6.830 6.830 6.850 6.620 6.900 2,431,376 16,284,088 6.6975 2.639 2.639 2.647 2.558 2.667 6,291,462 2.5883 4.75%
2012-01-18 0 6.520 6.510 6.520 6.430 6.630 421,000 2,753,070 6.5394 2.520 2.516 2.520 2.485 2.562 1,089,385 2.5272 -1.66%
2012-01-17 0 6.630 6.620 6.660 6.400 6.720 722,000 4,741,270 6.5669 2.562 2.558 2.574 2.473 2.597 1,868,257 2.5378 4.91%
2012-01-16 0 6.320 6.300 6.320 6.250 6.500 350,500 2,214,110 6.3170 2.442 2.435 2.442 2.415 2.512 906,959 2.4412 -3.66%
2012-01-13 0 6.560 6.570 6.650 6.450 6.600 654,000 4,272,830 6.5334 2.535 2.539 2.570 2.493 2.551 1,692,299 2.5249 0.92%
2012-01-12 0 6.500 6.490 6.530 6.440 6.580 169,500 1,108,490 6.5398 2.512 2.508 2.524 2.489 2.543 438,601 2.5273 -1.22%
2012-01-11 0 6.580 6.560 6.580 6.560 6.700 175,000 1,151,760 6.5815 2.543 2.535 2.543 2.535 2.589 452,832 2.5435 2.49%
2012-01-10 0 6.420 6.420 6.590 6.420 6.600 620,000 4,058,030 6.5452 2.481 2.481 2.547 2.481 2.551 1,604,320 2.5294 -1.53%
2012-01-09 0 6.520 6.490 6.550 6.390 6.550 725,000 4,670,290 6.4418 2.520 2.508 2.531 2.469 2.531 1,876,020 2.4895 -0.31%
2012-01-06 0 6.540 6.500 6.640 6.500 6.620 182,500 1,194,330 6.5443 2.527 2.512 2.566 2.512 2.558 472,239 2.5291 -2.10%
2012-01-05 0 6.680 6.640 6.690 6.550 6.710 598,500 3,996,810 6.6780 2.582 2.566 2.585 2.531 2.593 1,548,687 2.5808 0.15%
2012-01-04 0 6.670 6.620 6.670 6.560 6.730 413,000 2,744,490 6.6453 2.578 2.558 2.578 2.535 2.601 1,068,684 2.5681 0.00%
2012-01-03 0 6.670 6.650 6.670 6.630 6.800 610,000 4,081,530 6.6910 2.578 2.570 2.578 2.562 2.628 1,578,444 2.5858 -1.91%
2011-12-30 0 6.800 6.800 6.820 6.450 6.830 1,546,000 10,206,810 6.6021 2.628 2.628 2.636 2.493 2.639 4,000,451 2.5514 7.42%
2011-12-29 0 6.330 6.330 6.370 6.160 6.360 580,000 3,641,780 6.2789 2.446 2.446 2.462 2.381 2.458 1,500,816 2.4265 -0.63%
2011-12-28 0 6.370 6.370 6.400 6.330 6.600 639,000 4,076,340 6.3792 2.462 2.462 2.473 2.446 2.551 1,653,485 2.4653 -3.34%
2011-12-23 0 6.590 6.580 6.600 6.400 6.800 2,133,800 14,084,012 6.6004 2.547 2.543 2.551 2.473 2.628 5,521,450 2.5508 3.13%
2011-12-22 0 6.390 6.330 6.390 6.070 6.440 1,708,708 10,826,562 6.3361 2.469 2.446 2.469 2.346 2.489 4,421,476 2.4486 4.41%
2011-12-21 0 6.120 6.120 6.150 6.000 6.280 897,000 5,501,450 6.1332 2.365 2.365 2.377 2.319 2.427 2,321,089 2.3702 2.00%
2011-12-20 0 6.000 5.990 6.000 5.970 6.040 402,500 2,419,670 6.0116 2.319 2.315 2.319 2.307 2.334 1,041,514 2.3232 1.52%
2011-12-19 0 5.910 5.890 5.910 5.830 6.030 479,000 2,828,940 5.9059 2.284 2.276 2.284 2.253 2.330 1,239,467 2.2824 -2.96%
2011-12-16 0 6.090 5.990 6.100 5.850 6.100 662,000 3,969,220 5.9958 2.354 2.315 2.357 2.261 2.357 1,713,000 2.3171 3.22%
2011-12-15 0 5.900 5.880 5.900 5.770 6.020 694,000 4,091,150 5.8950 2.280 2.272 2.280 2.230 2.326 1,795,804 2.2782 -0.84%
2011-12-14 0 5.950 5.930 6.000 5.680 6.100 376,500 2,238,585 5.9458 2.299 2.292 2.319 2.195 2.357 974,237 2.2978 2.41%
2011-12-13 0 5.810 5.810 5.890 5.590 5.860 622,498 3,578,743 5.7490 2.245 2.245 2.276 2.160 2.265 1,610,784 2.2217 -0.34%
2011-12-12 0 5.830 5.830 5.870 5.700 6.270 622,000 3,684,410 5.9235 2.253 2.253 2.268 2.203 2.423 1,609,496 2.2892 -3.80%
2011-12-09 0 6.060 6.060 6.090 6.050 6.250 350,000 2,141,950 6.1199 2.342 2.342 2.354 2.338 2.415 905,665 2.3651 -5.31%
2011-12-08 0 6.400 6.400 6.450 5.980 6.500 1,764,168 10,821,761 6.1342 2.473 2.473 2.493 2.311 2.512 4,564,985 2.3706 5.26%
2011-12-07 0 6.080 6.020 6.080 5.970 6.150 425,300 2,569,462 6.0415 2.350 2.326 2.350 2.307 2.377 1,100,512 2.3348 -1.14%
2011-12-06 0 6.150 6.060 6.150 5.980 6.200 806,000 4,890,390 6.0675 2.377 2.342 2.377 2.311 2.396 2,085,617 2.3448 -0.16%
2011-12-05 0 6.160 6.100 6.170 6.060 6.220 541,000 3,317,900 6.1329 2.381 2.357 2.384 2.342 2.404 1,399,899 2.3701 -0.32%
2011-12-02 0 6.180 6.140 6.180 6.050 6.200 1,012,000 6,219,090 6.1453 2.388 2.373 2.388 2.338 2.396 2,618,665 2.3749 0.49%
2011-12-01 0 6.150 6.140 6.150 6.100 6.380 2,134,120 13,129,227 6.1521 2.377 2.373 2.377 2.357 2.466 5,522,278 2.3775 5.67%
2011-11-30 0 5.820 5.810 5.820 5.670 5.880 3,261,000 18,882,120 5.7903 2.249 2.245 2.249 2.191 2.272 8,438,208 2.2377 2.11%
2011-11-29 0 5.700 5.670 5.700 5.470 5.850 1,452,384 8,261,246 5.6881 2.203 2.191 2.203 2.114 2.261 3,758,209 2.1982 4.40%
2011-11-28 0 5.460 5.310 5.490 5.050 5.500 1,403,000 7,333,690 5.2271 2.110 2.052 2.122 1.952 2.126 3,630,422 2.0201 8.76%
2011-11-25 0 5.020 5.020 5.120 5.000 5.250 447,000 2,291,880 5.1272 1.940 1.940 1.979 1.932 2.029 1,156,663 1.9815 -2.52%
2011-11-24 0 5.150 5.140 5.200 4.980 5.240 1,513,000 7,743,419 5.1179 1.990 1.986 2.010 1.925 2.025 3,915,059 1.9779 2.39%
2011-11-23 0 5.030 5.040 5.090 5.010 5.250 1,287,500 6,613,240 5.1365 1.944 1.948 1.967 1.936 2.029 3,331,553 1.9850 -4.19%
2011-11-22 0 5.250 5.240 5.250 5.100 5.350 444,500 2,304,585 5.1847 2.029 2.025 2.029 1.971 2.068 1,150,194 2.0036 -0.76%
2011-11-21 0 5.290 5.280 5.300 5.200 5.600 1,099,000 5,927,820 5.3938 2.044 2.040 2.048 2.010 2.164 2,843,787 2.0845 -3.82%
2011-11-18 0 5.500 5.500 5.540 5.340 5.660 1,042,230 5,669,001 5.4393 2.126 2.126 2.141 2.064 2.187 2,696,889 2.1021 -3.51%
2011-11-17 0 5.700 5.680 5.730 5.680 5.720 702,000 4,001,190 5.6997 2.203 2.195 2.214 2.195 2.211 1,816,505 2.2027 -0.18%
2011-11-16 0 5.710 5.720 5.790 5.620 5.910 1,009,500 5,741,080 5.6871 2.207 2.211 2.238 2.172 2.284 2,612,196 2.1978 -1.55%
2011-11-15 0 5.800 5.800 5.850 5.770 5.940 856,000 5,028,000 5.8738 2.241 2.241 2.261 2.230 2.296 2,214,997 2.2700 -2.36%
2011-11-14 0 5.940 5.930 5.970 5.870 6.000 598,000 3,550,565 5.9374 2.296 2.292 2.307 2.268 2.319 1,547,393 2.2945 2.41%
2011-11-11 0 5.800 5.790 5.800 5.570 5.850 849,249 4,912,681 5.7847 2.241 2.238 2.241 2.153 2.261 2,197,528 2.2355 0.17%
2011-11-10 0 5.790 5.750 5.790 5.500 5.910 1,222,000 7,008,530 5.7353 2.238 2.222 2.238 2.126 2.284 3,162,064 2.2164 -2.03%
2011-11-09 0 5.910 5.900 5.980 5.890 6.200 1,154,000 6,903,559 5.9823 2.284 2.280 2.311 2.276 2.396 2,986,106 2.3119 0.51%
2011-11-08 0 5.880 5.900 5.940 5.800 6.100 962,000 5,723,980 5.9501 2.272 2.280 2.296 2.241 2.357 2,489,284 2.2994 -3.29%
2011-11-07 0 6.080 6.060 6.150 6.050 6.250 881,500 5,432,350 6.1626 2.350 2.342 2.377 2.338 2.415 2,280,981 2.3816 -1.94%
2011-11-04 0 6.200 6.150 6.200 6.150 6.350 1,974,000 12,257,571 6.2095 2.396 2.377 2.396 2.377 2.454 5,107,949 2.3997 3.33%
2011-11-03 0 6.000 5.940 6.000 5.800 6.200 2,421,500 14,678,922 6.0619 2.319 2.296 2.319 2.241 2.396 6,265,906 2.3427 0.33%
2011-11-02 0 5.980 5.970 6.000 5.450 6.000 3,331,500 19,083,435 5.7282 2.311 2.307 2.319 2.106 2.319 8,620,635 2.2137 3.46%
2011-11-01 0 5.780 5.770 5.800 5.400 5.900 3,506,500 20,352,346 5.8042 2.234 2.230 2.241 2.087 2.280 9,073,467 2.2431 -3.99%
2011-10-31 0 6.020 6.000 6.020 5.860 6.460 3,322,000 19,947,935 6.0048 2.326 2.319 2.326 2.265 2.497 8,596,052 2.3206 -6.81%
2011-10-28 0 6.460 6.450 6.480 6.400 7.100 3,607,000 24,562,347 6.8096 2.497 2.493 2.504 2.473 2.744 9,333,522 2.6316 -3.00%
2011-10-27 0 6.660 6.650 6.660 5.720 6.700 5,427,000 34,926,971 6.4358 2.574 2.570 2.574 2.211 2.589 14,042,979 2.4871 16.23%
2011-10-26 0 5.730 5.710 5.740 5.300 5.730 1,038,500 5,742,720 5.5298 2.214 2.207 2.218 2.048 2.214 2,687,237 2.1370 2.32%
2011-10-25 0 5.600 5.580 5.610 5.310 5.630 1,251,500 6,878,596 5.4963 2.164 2.156 2.168 2.052 2.176 3,238,398 2.1241 3.70%
2011-10-24 0 5.400 5.380 5.400 5.220 5.480 1,784,500 9,585,745 5.3717 2.087 2.079 2.087 2.017 2.118 4,617,596 2.0759 3.85%
2011-10-21 0 5.200 5.180 5.200 5.150 5.290 628,000 3,263,480 5.1966 2.010 2.002 2.010 1.990 2.044 1,625,021 2.0083 -0.38%
2011-10-20 0 5.220 5.220 5.230 5.090 5.250 963,781 5,019,555 5.2082 2.017 2.017 2.021 1.967 2.029 2,493,893 2.0127 -5.09%
2011-10-19 0 5.500 5.500 5.550 5.500 5.700 1,377,000 7,706,070 5.5963 2.126 2.126 2.145 2.126 2.203 3,563,144 2.1627 3.97%
2011-10-18 0 5.290 5.270 5.290 5.270 6.100 1,528,500 8,391,960 5.4903 2.044 2.037 2.044 2.037 2.357 3,955,167 2.1218 -14.68%
2011-10-17 0 6.200 6.200 6.250 6.020 6.680 1,552,000 9,841,180 6.3410 2.396 2.396 2.415 2.326 2.582 4,015,976 2.4505 -2.05%
2011-10-14 0 6.330 6.260 6.340 5.800 6.450 3,396,000 20,830,065 6.1337 2.446 2.419 2.450 2.241 2.493 8,787,536 2.3704 -1.09%
2011-10-13 0 6.400 6.380 6.440 5.700 6.410 4,090,500 25,112,780 6.1393 2.473 2.466 2.489 2.203 2.477 10,584,633 2.3726 14.70%
2011-10-12 0 5.580 5.520 5.600 5.100 5.600 2,030,000 10,985,470 5.4116 2.156 2.133 2.164 1.971 2.164 5,252,856 2.0913 6.08%
2011-10-11 0 5.260 5.250 5.260 5.130 5.380 2,905,500 15,306,140 5.2680 2.033 2.029 2.033 1.983 2.079 7,518,311 2.0358 7.35%
2011-10-10 0 4.900 4.850 4.900 4.550 5.000 1,864,321 8,954,045 4.8028 1.894 1.874 1.894 1.758 1.932 4,824,142 1.8561 2.51%
2011-10-07 0 4.780 4.760 4.800 4.270 4.840 3,245,000 14,873,510 4.5835 1.847 1.840 1.855 1.650 1.870 8,396,806 1.7713 15.18%
2011-10-06 0 4.150 4.130 4.160 3.760 4.300 4,484,000 17,991,679 4.0124 1.604 1.596 1.608 1.453 1.662 11,602,859 1.5506 6.96%
2011-10-04 0 3.880 3.860 3.950 3.800 4.160 3,017,000 11,849,845 3.9277 1.499 1.492 1.527 1.469 1.608 7,806,830 1.5179 -8.92%
2011-10-03 0 4.260 4.270 4.650 4.120 4.800 2,099,000 9,010,670 4.2928 1.646 1.650 1.797 1.592 1.855 5,431,401 1.6590 -12.70%
2011-09-30 0 4.880 4.880 4.890 4.850 5.580 1,995,000 10,140,435 5.0829 1.886 1.886 1.890 1.874 2.156 5,162,289 1.9643 -14.08%
2011-09-28 0 5.680 5.660 5.680 5.380 5.680 1,669,567 9,172,913 5.4942 2.195 2.187 2.195 2.079 2.195 4,320,194 2.1233 5.58%
2011-09-27 0 5.380 5.370 5.380 5.380 5.800 1,360,500 7,370,685 5.4176 2.079 2.075 2.079 2.079 2.241 3,520,448 2.0937 0.37%
2011-09-26 0 5.360 5.360 5.400 5.320 5.890 1,518,500 8,356,405 5.5031 2.071 2.071 2.087 2.056 2.276 3,929,291 2.1267 -7.59%
2011-09-23 0 5.800 5.800 5.850 5.270 5.870 1,518,770 8,390,269 5.5244 2.241 2.241 2.261 2.037 2.268 3,929,990 2.1349 2.84%
2011-09-22 0 5.640 5.600 5.700 5.600 6.000 2,333,500 13,493,710 5.7826 2.180 2.164 2.203 2.164 2.319 6,038,196 2.2347 -8.74%
2011-09-21 0 6.180 6.180 6.200 6.000 6.350 1,855,000 11,490,355 6.1943 2.388 2.388 2.396 2.319 2.454 4,800,023 2.3938 0.49%
2011-09-20 0 6.150 6.150 6.180 5.860 6.540 3,143,500 19,141,833 6.0893 2.377 2.377 2.388 2.265 2.527 8,134,163 2.3533 -5.38%
2011-09-19 0 6.500 6.500 6.600 6.500 7.150 2,042,000 13,626,822 6.6733 2.512 2.512 2.551 2.512 2.763 5,283,907 2.5789 -8.45%
2011-09-16 0 7.100 7.000 7.100 6.780 7.100 2,060,003 14,401,856 6.9912 2.744 2.705 2.744 2.620 2.744 5,330,492 2.7018 5.65%
2011-09-15 0 6.720 6.720 6.820 6.700 7.180 2,367,482 16,338,428 6.9012 2.597 2.597 2.636 2.589 2.775 6,126,129 2.6670 -2.04%
2011-09-14 0 6.860 6.850 6.890 6.710 7.280 4,120,500 28,362,685 6.8833 2.651 2.647 2.663 2.593 2.813 10,662,262 2.6601 -4.72%
2011-09-12 0 7.200 7.200 7.250 6.910 7.800 1,707,500 12,342,795 7.2286 2.782 2.782 2.802 2.670 3.014 4,418,350 2.7935 -9.43%
2011-09-09 0 7.950 7.950 7.980 7.800 8.030 979,000 7,812,295 7.9799 3.072 3.072 3.084 3.014 3.103 2,533,274 3.0839 -1.73%
2011-09-08 0 8.090 8.040 8.170 8.010 8.420 1,190,000 9,671,234 8.1271 3.126 3.107 3.157 3.096 3.254 3,079,260 3.1408 -2.06%
2011-09-07 0 8.260 8.240 8.250 8.050 8.290 1,272,816 10,472,445 8.2278 3.192 3.184 3.188 3.111 3.204 3,293,556 3.1797 2.10%
2011-09-06 0 8.090 8.080 8.090 8.010 8.600 2,153,001 17,589,328 8.1697 3.126 3.123 3.126 3.096 3.324 5,571,135 3.1572 -5.82%
2011-09-05 0 8.590 8.590 8.600 8.460 8.770 1,566,000 13,471,250 8.6023 3.320 3.320 3.324 3.269 3.389 4,052,203 3.3244 -1.38%
2011-09-02 0 8.710 8.700 8.710 8.650 8.770 1,659,500 14,461,320 8.7143 3.366 3.362 3.366 3.343 3.389 4,294,145 3.3677 -1.02%
2011-09-01 0 8.800 8.800 8.810 8.800 9.060 1,832,000 16,372,730 8.9371 3.401 3.401 3.405 3.401 3.501 4,740,508 3.4538 -0.68%
2011-08-31 0 8.860 8.820 8.830 8.530 8.980 1,845,000 16,256,620 8.8112 3.424 3.409 3.412 3.296 3.470 4,774,147 3.4051 3.02%
2011-08-30 0 8.600 8.590 8.600 8.580 9.040 2,362,000 20,735,310 8.7787 3.324 3.320 3.324 3.316 3.494 6,111,943 3.3926 -0.77%
2011-08-29 0 13.00 12.96 13.08 12.78 13.50 1,868,000 24,502,600 13.117 3.349 3.339 3.370 3.293 3.478 7,250,493 3.3794 -0.76%
2011-08-26 0 13.10 13.00 13.10 12.70 13.34 2,040,000 26,553,412 13.016 3.375 3.349 3.375 3.272 3.437 7,918,098 3.3535 2.83%
2011-08-25 0 12.74 12.74 12.84 12.08 13.00 2,589,000 32,980,400 12.739 3.282 3.282 3.308 3.112 3.349 10,048,997 3.2820 4.43%
2011-08-24 0 12.20 12.22 12.26 12.08 12.88 2,273,000 27,983,020 12.311 3.143 3.148 3.159 3.112 3.318 8,822,469 3.1718 -2.87%
2011-08-23 0 12.56 12.56 12.58 12.24 12.86 2,350,000 29,505,980 12.556 3.236 3.236 3.241 3.153 3.313 9,121,338 3.2348 -0.63%
2011-08-22 0 12.64 12.62 12.66 11.80 14.54 6,598,000 84,316,660 12.779 3.257 3.251 3.262 3.040 3.746 25,609,612 3.2924 -11.11%
2011-08-19 0 14.22 14.22 14.28 14.22 14.76 2,487,000 36,266,100 14.582 3.664 3.664 3.679 3.664 3.803 9,653,093 3.7569 -4.82%
2011-08-18 0 14.94 14.86 14.94 14.60 15.20 1,711,000 25,723,760 15.034 3.849 3.828 3.849 3.762 3.916 6,641,110 3.8734 -0.53%
2011-08-17 0 15.02 15.04 15.16 14.90 15.46 2,153,000 32,819,696 15.244 3.870 3.875 3.906 3.839 3.983 8,356,698 3.9274 1.08%
2011-08-16 0 14.86 14.84 14.86 14.68 15.20 1,059,000 15,744,390 14.867 3.828 3.823 3.828 3.782 3.916 4,110,424 3.8304 -0.93%
2011-08-15 0 15.00 14.90 15.00 14.60 15.40 2,639,800 39,699,180 15.039 3.865 3.839 3.865 3.762 3.968 10,246,174 3.8745 0.13%
2011-08-12 0 14.98 14.94 14.98 14.38 15.00 5,602,000 82,989,510 14.814 3.859 3.849 3.859 3.705 3.865 21,743,717 3.8167 5.20%
2011-08-11 0 14.24 14.20 14.26 13.60 14.48 4,599,000 64,748,020 14.079 3.669 3.658 3.674 3.504 3.731 17,850,652 3.6272 2.45%
2011-08-10 0 13.90 13.92 13.94 13.60 14.08 3,089,000 42,929,120 13.897 3.581 3.586 3.591 3.504 3.628 11,989,708 3.5805 5.14%
2011-08-09 0 13.22 13.18 13.40 12.34 13.64 5,249,000 69,470,350 13.235 3.406 3.396 3.452 3.179 3.514 20,373,576 3.4098 -3.64%
2011-08-08 0 13.72 13.70 13.72 12.88 13.80 5,295,038 70,611,014 13.335 3.535 3.530 3.535 3.318 3.555 20,552,269 3.4357 -1.72%
2011-08-05 0 13.96 13.94 13.96 13.20 14.10 5,799,800 79,930,676 13.782 3.597 3.591 3.597 3.401 3.633 22,511,462 3.5507 -3.86%
2011-08-04 0 14.52 14.50 14.56 13.64 14.82 6,878,000 99,262,975 14.432 3.741 3.736 3.751 3.514 3.818 26,696,410 3.7182 0.28%
2011-08-03 0 14.48 14.46 14.52 13.24 15.00 14,046,740 203,724,071 14.503 3.731 3.725 3.741 3.411 3.865 54,521,303 3.7366 6.31%
2011-08-02 0 13.62 13.64 13.66 11.80 13.66 13,161,000 171,498,300 13.031 3.509 3.514 3.519 3.040 3.519 51,083,374 3.3572 15.03%
2011-08-01 0 11.84 11.80 11.86 11.40 11.88 1,663,000 19,452,980 11.698 3.050 3.040 3.056 2.937 3.061 6,454,802 3.0137 4.78%
2011-07-29 0 11.30 11.24 11.30 11.20 11.40 781,000 8,824,980 11.300 2.911 2.896 2.911 2.886 2.937 3,031,389 2.9112 -0.18%
2011-07-28 0 11.32 11.26 11.32 11.12 11.32 413,000 4,643,440 11.243 2.916 2.901 2.916 2.865 2.916 1,603,027 2.8967 0.00%
2011-07-27 0 11.32 11.32 11.34 11.12 11.44 432,000 4,897,660 11.337 2.916 2.916 2.922 2.865 2.947 1,676,774 2.9209 -0.35%
2011-07-26 0 11.36 11.34 11.36 11.28 11.50 1,060,000 12,003,020 11.324 2.927 2.922 2.927 2.906 2.963 4,114,306 2.9174 -0.18%
2011-07-25 0 11.38 11.32 11.38 11.38 11.68 564,000 6,467,340 11.467 2.932 2.916 2.932 2.932 3.009 2,189,121 2.9543 -0.35%
2011-07-22 0 11.42 11.40 11.42 11.20 11.42 1,097,000 12,399,780 11.303 2.942 2.937 2.942 2.886 2.942 4,257,918 2.9122 3.82%
2011-07-21 0 11.00 11.00 11.08 10.96 11.26 1,078,000 11,902,000 11.041 2.834 2.834 2.855 2.824 2.901 4,184,171 2.8445 -0.90%
2011-07-20 0 11.10 10.96 11.12 10.96 11.48 1,243,000 13,776,760 11.083 2.860 2.824 2.865 2.824 2.958 4,824,606 2.8555 -1.07%
2011-07-19 0 11.22 11.20 11.22 10.62 11.62 2,364,000 26,537,020 11.225 2.891 2.886 2.891 2.736 2.994 9,175,678 2.8921 0.72%
2011-07-18 0 11.14 11.20 11.28 11.12 11.68 3,072,000 34,891,638 11.358 2.870 2.886 2.906 2.865 3.009 11,923,723 2.9262 -4.79%
2011-07-15 0 11.70 11.70 11.72 11.60 12.00 1,693,000 19,796,820 11.693 3.014 3.014 3.020 2.989 3.092 6,571,245 3.0126 -3.31%
2011-07-14 0 12.10 12.08 12.10 11.80 12.16 1,288,000 15,482,220 12.020 3.117 3.112 3.117 3.040 3.133 4,999,269 3.0969 1.68%
2011-07-13 0 11.90 11.88 11.90 11.50 12.00 1,726,000 20,540,280 11.901 3.066 3.061 3.066 2.963 3.092 6,699,332 3.0660 3.48%
2011-07-12 0 11.50 11.42 11.52 11.08 11.60 2,497,200 28,202,388 11.294 2.963 2.942 2.968 2.855 2.989 9,692,683 2.9097 -0.86%
2011-07-11 0 11.60 11.60 11.62 10.88 11.78 4,736,000 54,234,660 11.452 2.989 2.989 2.994 2.803 3.035 18,382,407 2.9504 4.88%
2011-07-08 0 11.06 11.00 11.08 10.82 11.14 2,154,000 23,744,720 11.024 2.849 2.834 2.855 2.788 2.870 8,360,580 2.8401 2.41%
2011-07-07 0 10.80 10.70 10.80 10.48 10.98 1,169,000 12,548,530 10.734 2.782 2.757 2.782 2.700 2.829 4,537,380 2.7656 -0.18%
2011-07-06 0 10.82 10.82 10.90 10.78 11.06 1,766,435 19,375,884 10.969 2.788 2.788 2.808 2.777 2.849 6,856,277 2.8260 0.37%
2011-07-05 0 10.78 10.78 10.82 10.56 10.86 2,653,000 28,539,560 10.757 2.777 2.777 2.788 2.721 2.798 10,297,408 2.7715 1.89%
2011-07-04 0 10.58 10.56 10.70 10.30 10.78 1,812,000 19,149,400 10.568 2.726 2.721 2.757 2.654 2.777 7,033,134 2.7227 4.13%
2011-06-30 0 10.16 10.12 10.16 9.750 10.30 861,000 8,628,800 10.022 2.618 2.607 2.618 2.512 2.654 3,341,903 2.5820 4.85%
2011-06-29 0 9.690 9.700 9.780 9.600 9.860 498,000 4,826,780 9.6923 2.497 2.499 2.520 2.473 2.540 1,932,947 2.4971 -0.10%
2011-06-28 0 9.700 9.700 9.720 9.660 9.870 777,000 7,548,800 9.7153 2.499 2.499 2.504 2.489 2.543 3,015,864 2.5030 -0.41%
2011-06-27 0 9.740 9.740 9.750 9.600 9.820 430,000 4,173,810 9.7065 2.509 2.509 2.512 2.473 2.530 1,669,011 2.5008 -0.41%
2011-06-24 0 9.780 9.700 9.780 9.520 9.900 1,334,000 13,027,880 9.7660 2.520 2.499 2.520 2.453 2.551 5,177,815 2.5161 2.95%
2011-06-23 0 9.500 9.470 9.500 9.370 10.10 2,171,000 20,712,890 9.5407 2.448 2.440 2.448 2.414 2.602 8,426,564 2.4580 -5.94%
2011-06-22 0 10.10 10.06 10.10 10.00 10.14 1,300,000 13,119,020 10.092 2.602 2.592 2.602 2.576 2.612 5,045,847 2.6000 0.60%
2011-06-21 0 10.04 10.00 10.04 9.900 10.26 2,229,000 22,489,609 10.090 2.587 2.576 2.587 2.551 2.643 8,651,686 2.5994 -2.33%
2011-06-20 0 10.28 10.24 10.32 10.22 10.62 792,470 8,226,602 10.381 2.649 2.638 2.659 2.633 2.736 3,075,909 2.6745 -2.10%
2011-06-17 0 10.50 10.46 10.58 10.46 10.76 807,000 8,535,700 10.577 2.705 2.695 2.726 2.695 2.772 3,132,306 2.7251 -1.69%
2011-06-16 0 10.68 10.62 10.68 10.36 10.74 1,158,000 12,301,744 10.623 2.752 2.736 2.752 2.669 2.767 4,494,685 2.7370 -1.84%
2011-06-15 0 10.88 10.82 10.88 10.62 10.94 1,489,000 16,116,200 10.824 2.803 2.788 2.803 2.736 2.819 5,779,435 2.7885 3.23%
2011-06-14 0 10.54 10.50 10.54 10.32 10.80 1,740,000 18,318,440 10.528 2.716 2.705 2.716 2.659 2.782 6,753,672 2.7124 1.15%
2011-06-13 0 10.42 10.44 10.50 10.40 10.82 812,000 8,575,620 10.561 2.685 2.690 2.705 2.679 2.788 3,151,713 2.7209 -3.34%
2011-06-10 0 10.78 10.74 10.80 10.70 11.00 2,171,000 23,497,680 10.823 2.777 2.767 2.782 2.757 2.834 8,426,564 2.7885 -0.19%
2011-06-09 0 10.80 10.78 10.80 10.62 11.20 2,033,000 22,057,060 10.850 2.782 2.777 2.782 2.736 2.886 7,890,928 2.7952 -2.17%
2011-06-08 0 11.04 11.02 11.04 10.94 11.18 1,945,000 21,585,800 11.098 2.844 2.839 2.844 2.819 2.880 7,549,363 2.8593 -0.36%
2011-06-07 0 11.08 11.04 11.08 10.70 11.16 1,497,476 16,513,966 11.028 2.855 2.844 2.855 2.757 2.875 5,812,334 2.8412 2.03%
2011-06-03 0 10.86 10.86 10.94 10.78 11.00 744,000 8,080,480 10.861 2.798 2.798 2.819 2.777 2.834 2,887,777 2.7982 -1.81%
2011-06-02 0 11.06 11.00 11.06 10.80 11.12 2,441,000 26,958,240 11.044 2.849 2.834 2.849 2.782 2.865 9,474,547 2.8453 0.00%
2011-06-01 0 11.06 11.04 11.06 10.60 11.30 2,781,500 30,866,922 11.097 2.849 2.844 2.849 2.731 2.911 10,796,171 2.8591 4.34%
2011-05-31 0 10.60 10.52 10.60 10.48 10.70 449,000 4,753,360 10.587 2.731 2.710 2.731 2.700 2.757 1,742,758 2.7275 0.57%
2011-05-30 0 10.54 10.50 10.60 10.50 10.78 422,000 4,476,200 10.607 2.716 2.705 2.731 2.705 2.777 1,637,959 2.7328 -1.31%
2011-05-27 0 10.68 10.62 10.74 10.50 10.80 873,200 9,332,536 10.688 2.752 2.736 2.767 2.705 2.782 3,389,256 2.7536 0.00%
2011-05-26 0 10.68 10.60 10.70 10.52 10.74 628,000 6,695,680 10.662 2.752 2.731 2.757 2.710 2.767 2,437,532 2.7469 0.95%
2011-05-25 0 10.58 10.58 10.60 10.50 10.80 720,200 7,605,500 10.560 2.726 2.726 2.731 2.705 2.782 2,795,399 2.7207 0.00%
2011-05-24 0 10.58 10.60 10.66 10.56 10.76 465,000 4,928,500 10.599 2.726 2.731 2.746 2.721 2.772 1,804,860 2.7307 -0.19%
2011-05-23 0 10.70 10.64 10.70 10.58 10.82 903,000 9,628,200 10.662 2.731 2.716 2.731 2.700 2.762 3,537,988 2.7214 -1.47%
2011-05-20 0 10.86 10.68 10.88 10.58 10.88 1,023,000 10,964,000 10.717 2.772 2.726 2.777 2.700 2.777 4,008,152 2.7354 0.93%
2011-05-19 0 10.76 10.70 10.78 10.38 10.76 1,663,000 17,517,820 10.534 2.746 2.731 2.751 2.649 2.746 6,515,696 2.6886 3.66%
2011-05-18 0 10.38 10.36 10.38 10.20 10.46 497,000 5,168,220 10.399 2.649 2.644 2.649 2.603 2.670 1,947,265 2.6541 1.76%
2011-05-17 0 10.20 10.18 10.20 10.18 10.60 922,000 9,447,280 10.247 2.603 2.598 2.603 2.598 2.705 3,612,431 2.6152 -2.67%
2011-05-16 0 10.48 10.40 10.48 10.32 10.60 213,000 2,212,740 10.388 2.675 2.654 2.675 2.634 2.705 834,542 2.6514 0.19%
2011-05-13 0 10.46 10.46 10.52 10.32 10.56 666,160 6,976,001 10.472 2.670 2.670 2.685 2.634 2.695 2,610,040 2.6728 0.19%
2011-05-12 0 10.44 10.36 10.44 10.30 10.66 573,000 5,944,800 10.375 2.665 2.644 2.665 2.629 2.721 2,245,036 2.6480 -0.76%
2011-05-11 0 10.52 10.48 10.50 10.46 10.70 621,000 6,526,300 10.509 2.685 2.675 2.680 2.670 2.731 2,433,101 2.6823 0.57%
2011-05-09 0 10.46 10.46 10.56 10.46 10.92 660,000 6,972,660 10.565 2.670 2.670 2.695 2.670 2.787 2,585,905 2.6964 -1.51%
2011-05-06 0 10.62 10.62 10.66 10.58 10.78 851,803 9,097,679 10.680 2.711 2.711 2.721 2.700 2.751 3,337,396 2.7260 -0.75%
2011-05-05 0 10.70 10.58 10.70 10.52 10.94 377,000 4,045,680 10.731 2.731 2.700 2.731 2.685 2.792 1,477,100 2.7389 0.00%
2011-05-04 0 10.70 10.46 10.64 10.24 11.08 1,958,000 20,730,980 10.588 2.731 2.670 2.716 2.614 2.828 7,671,518 2.7023 2.29%
2011-05-03 0 10.46 10.46 10.48 10.38 10.90 2,266,000 24,034,260 10.606 2.670 2.670 2.675 2.649 2.782 8,878,273 2.7071 -4.91%
2011-04-29 0 11.00 11.00 11.04 10.80 11.20 1,228,000 13,386,220 10.901 2.808 2.808 2.818 2.756 2.859 4,811,350 2.7822 -1.79%
2011-04-28 0 11.20 11.22 11.24 10.90 11.44 2,772,000 30,672,962 11.065 2.859 2.864 2.869 2.782 2.920 10,860,800 2.8242 -1.58%
2011-04-27 0 11.38 11.28 11.38 10.50 11.38 5,517,200 60,681,748 10.999 2.905 2.879 2.905 2.680 2.905 21,616,597 2.8072 9.00%
2011-04-26 0 10.44 10.44 10.54 10.40 10.76 974,000 10,224,280 10.497 2.665 2.665 2.690 2.654 2.746 3,816,169 2.6792 0.38%
2011-04-21 0 10.40 10.36 10.40 10.20 11.58 5,253,443 56,544,031 10.763 2.654 2.644 2.654 2.603 2.956 20,583,187 2.7471 -4.24%
2011-04-20 0 10.86 10.84 10.86 9.860 10.88 8,593,175 90,264,743 10.504 2.772 2.767 2.772 2.517 2.777 33,668,383 2.6810 9.15%
2011-04-19 0 9.950 9.910 9.950 9.350 10.00 2,971,000 28,778,400 9.6864 2.540 2.529 2.540 2.386 2.552 11,640,490 2.4723 2.47%
2011-04-18 0 9.710 9.690 9.710 9.060 9.790 5,215,000 49,906,960 9.5699 2.478 2.473 2.478 2.312 2.499 20,432,566 2.4425 6.70%
2011-04-15 0 9.100 9.030 9.100 8.800 9.310 3,207,600 29,224,748 9.1111 2.323 2.305 2.323 2.246 2.376 12,567,497 2.3254 3.64%
2011-04-14 0 8.780 8.750 8.800 8.280 8.900 8,879,667 75,887,409 8.5462 2.241 2.233 2.246 2.113 2.272 34,790,869 2.1812 5.78%
2011-04-13 0 8.300 8.290 8.340 8.000 8.350 4,577,000 37,653,620 8.2267 2.118 2.116 2.129 2.042 2.131 17,932,858 2.0997 2.60%
2011-04-12 0 8.090 8.080 8.130 8.050 8.270 6,547,000 53,021,970 8.0987 2.065 2.062 2.075 2.055 2.111 25,651,392 2.0670 -1.94%
2011-04-11 0 8.250 8.240 8.250 8.240 8.350 1,408,000 11,677,300 8.2935 2.106 2.103 2.106 2.103 2.131 5,516,597 2.1168 -0.84%
2011-04-08 0 8.320 8.310 8.320 8.280 8.460 1,068,000 8,926,400 8.3581 2.124 2.121 2.124 2.113 2.159 4,184,464 2.1332 -0.95%
2011-04-07 0 8.400 8.380 8.400 8.300 8.400 1,440,000 12,047,260 8.3662 2.144 2.139 2.144 2.118 2.144 5,641,974 2.1353 0.00%
2011-04-06 0 8.400 8.360 8.400 8.300 8.460 2,988,000 25,057,831 8.3862 2.144 2.134 2.144 2.118 2.159 11,707,096 2.1404 -0.83%
2011-04-04 0 8.470 8.470 8.480 8.400 8.580 2,920,000 24,742,470 8.4734 2.162 2.162 2.164 2.144 2.190 11,440,670 2.1627 0.83%
2011-04-01 0 8.400 8.380 8.450 8.200 8.450 1,511,000 12,566,370 8.3166 2.144 2.139 2.157 2.093 2.157 5,920,155 2.1226 0.48%
2011-03-31 0 8.360 8.330 8.360 8.250 8.390 1,661,000 13,841,350 8.3331 2.134 2.126 2.134 2.106 2.141 6,507,860 2.1269 1.21%
2011-03-30 0 8.260 8.200 8.260 8.150 8.270 930,000 7,647,730 8.2234 2.108 2.093 2.108 2.080 2.111 3,643,775 2.0988 1.35%
2011-03-29 0 8.150 8.150 8.200 8.100 8.210 792,000 6,465,700 8.1638 2.080 2.080 2.093 2.067 2.095 3,103,086 2.0836 -1.33%
2011-03-28 0 8.260 8.140 8.260 8.110 8.440 934,000 7,741,640 8.2887 2.108 2.078 2.108 2.070 2.154 3,659,447 2.1155 -0.12%
2011-03-25 0 8.270 8.280 8.290 8.000 8.350 2,208,000 18,109,740 8.2019 2.111 2.113 2.116 2.042 2.131 8,651,027 2.0934 3.12%
2011-03-24 0 8.020 7.990 8.030 7.900 8.020 918,000 7,345,170 8.0013 2.047 2.039 2.049 2.016 2.047 3,596,758 2.0422 1.52%
2011-03-23 0 7.900 7.810 7.950 7.680 7.900 867,000 6,747,900 7.7830 2.016 1.993 2.029 1.960 2.016 3,396,939 1.9865 0.64%
2011-03-22 0 7.850 7.820 7.840 7.810 8.000 492,000 3,877,540 7.8812 2.004 1.996 2.001 1.993 2.042 1,927,674 2.0115 -0.38%
2011-03-21 0 7.880 7.880 7.900 7.880 8.020 547,000 4,359,270 7.9694 2.011 2.011 2.016 2.011 2.047 2,143,167 2.0340 -0.25%
2011-03-18 0 7.900 7.900 7.950 7.900 7.990 573,000 4,536,080 7.9164 2.016 2.016 2.029 2.016 2.039 2,245,036 2.0205 0.00%
2011-03-17 0 7.900 7.890 7.920 7.850 8.000 880,000 6,957,170 7.9059 2.016 2.014 2.021 2.004 2.042 3,447,873 2.0178 -1.00%
2011-03-16 0 7.980 7.980 8.010 7.800 8.030 1,369,000 10,894,880 7.9583 2.037 2.037 2.044 1.991 2.049 5,363,793 2.0312 1.92%
2011-03-15 0 7.830 7.760 7.830 7.520 8.050 1,010,200 7,790,050 7.7114 1.998 1.981 1.998 1.919 2.055 3,958,002 1.9682 -1.26%
2011-03-14 0 7.930 7.930 7.950 7.600 7.980 562,000 4,424,180 7.8722 2.024 2.024 2.029 1.940 2.037 2,201,937 2.0092 1.93%
2011-03-11 0 7.780 7.760 7.850 7.750 8.140 1,044,000 8,215,760 7.8695 1.986 1.981 2.004 1.978 2.078 4,090,431 2.0085 -4.42%
2011-03-10 0 8.140 8.140 8.170 7.900 8.170 2,828,000 22,819,120 8.0690 2.078 2.078 2.085 2.016 2.085 11,080,210 2.0594 3.56%
2011-03-09 0 7.860 7.860 7.900 7.830 7.920 1,184,000 9,348,430 7.8956 2.006 2.006 2.016 1.998 2.021 4,638,956 2.0152 0.77%
2011-03-08 0 7.800 7.700 7.850 7.620 7.900 464,000 3,590,070 7.7372 1.991 1.965 2.004 1.945 2.016 1,817,969 1.9748 0.52%
2011-03-07 0 7.760 7.760 7.800 7.720 7.990 466,000 3,654,940 7.8432 1.981 1.981 1.991 1.970 2.039 1,825,806 2.0018 -2.39%
2011-03-04 0 7.950 7.950 7.980 7.910 7.980 234,000 1,856,400 7.9333 2.029 2.029 2.037 2.019 2.037 916,821 2.0248 0.00%
2011-03-03 0 7.950 7.900 7.950 7.780 8.050 1,099,000 8,752,310 7.9639 2.029 2.016 2.029 1.986 2.055 4,305,923 2.0326 2.32%
2011-03-02 0 7.770 7.700 7.750 7.390 7.770 551,000 4,182,770 7.5912 1.983 1.965 1.978 1.886 1.983 2,158,839 1.9375 3.46%
2011-03-01 0 7.510 7.510 7.550 7.370 7.600 327,353 2,468,110 7.5396 1.917 1.917 1.927 1.881 1.940 1,282,581 1.9243 0.67%
2011-02-28 0 7.460 7.460 7.520 7.220 7.510 252,000 1,859,140 7.3775 1.904 1.904 1.919 1.843 1.917 987,345 1.8830 0.81%
2011-02-25 0 7.400 7.380 7.400 7.300 7.450 117,000 867,430 7.4139 1.889 1.884 1.889 1.863 1.901 458,410 1.8923 2.92%
2011-02-24 0 7.190 7.110 7.190 7.150 7.400 1,004,000 7,254,390 7.2255 1.835 1.815 1.835 1.825 1.889 3,933,710 1.8442 -1.51%
2011-02-23 0 7.300 7.290 7.300 7.200 7.400 664,000 4,859,070 7.3179 1.863 1.861 1.863 1.838 1.889 2,601,577 1.8677 -2.67%
2011-02-22 0 7.500 7.460 7.500 7.430 7.800 998,686 7,572,642 7.5826 1.914 1.904 1.914 1.896 1.991 3,912,889 1.9353 -3.60%
2011-02-21 0 7.780 7.780 7.800 7.740 7.950 780,000 6,086,320 7.8030 1.986 1.986 1.991 1.975 2.029 3,056,069 1.9916 -1.52%
2011-02-18 0 7.900 7.850 7.900 7.710 7.970 573,000 4,516,740 7.8826 2.016 2.004 2.016 1.968 2.034 2,245,036 2.0119 0.64%
2011-02-17 0 7.850 7.850 7.860 7.570 8.110 1,800,000 14,110,670 7.8393 2.004 2.004 2.006 1.932 2.070 7,052,468 2.0008 -2.24%
2011-02-16 0 8.030 8.030 8.060 7.480 8.060 2,925,000 22,987,260 7.8589 2.049 2.049 2.057 1.909 2.057 11,460,260 2.0058 7.35%
2011-02-15 0 7.480 7.450 7.490 7.230 7.500 1,068,000 7,914,800 7.4109 1.909 1.901 1.912 1.845 1.914 4,184,464 1.8915 1.77%
2011-02-14 0 7.350 7.310 7.370 7.190 7.390 808,000 5,881,860 7.2795 1.876 1.866 1.881 1.835 1.886 3,165,774 1.8580 2.51%
2011-02-11 0 7.170 7.150 7.170 6.990 7.600 3,019,000 21,687,050 7.1835 1.830 1.825 1.830 1.784 1.940 11,828,555 1.8334 -3.37%
2011-02-10 0 7.420 7.400 7.450 7.150 7.630 2,958,100 22,022,238 7.4447 1.894 1.889 1.901 1.825 1.947 11,589,947 1.9001 4.07%
2011-02-09 0 7.130 7.120 7.130 6.970 7.550 7,431,100 52,952,754 7.1258 1.820 1.817 1.820 1.779 1.927 29,115,329 1.8187 -5.56%
2011-02-08 0 7.550 7.550 7.570 7.500 9.490 9,876,000 80,593,180 8.1605 1.927 1.927 1.932 1.914 2.422 38,694,539 2.0828 -17.93%
2011-02-07 0 9.200 9.200 9.220 8.670 9.380 3,053,000 28,047,000 9.1867 2.348 2.348 2.353 2.213 2.394 11,961,769 2.3447 6.36%
2011-02-02 0 8.650 8.600 8.650 8.390 8.740 2,183,050 18,728,835 8.5792 2.208 2.195 2.208 2.141 2.231 8,553,272 2.1897 2.37%
2011-02-01 0 8.450 8.440 8.450 8.150 8.480 2,298,100 19,233,686 8.3694 2.157 2.154 2.157 2.080 2.164 9,004,042 2.1361 4.71%
2011-01-31 0 8.070 8.070 8.080 7.630 8.300 5,356,000 43,057,010 8.0390 2.060 2.060 2.062 1.947 2.118 20,985,009 2.0518 5.77%
2011-01-28 0 7.630 7.650 7.670 7.300 7.690 3,716,000 28,018,800 7.5400 1.947 1.953 1.958 1.863 1.963 14,559,428 1.9244 4.52%
2011-01-27 0 7.300 7.280 7.300 6.800 7.350 4,474,796 32,050,496 7.1624 1.863 1.858 1.863 1.736 1.876 17,532,419 1.8281 6.10%
2011-01-26 0 6.880 6.830 6.870 6.600 6.890 1,924,000 12,864,080 6.6861 1.756 1.743 1.753 1.685 1.759 7,538,304 1.7065 4.40%
2011-01-25 0 6.590 6.590 6.600 6.420 6.650 1,446,000 9,477,660 6.5544 1.682 1.682 1.685 1.639 1.697 5,665,482 1.6729 0.61%
2011-01-24 0 6.550 6.500 6.560 6.500 6.580 771,000 5,048,260 6.5477 1.672 1.659 1.674 1.659 1.679 3,020,807 1.6712 -0.61%
2011-01-21 0 6.590 6.550 6.600 6.480 6.620 1,001,000 6,559,410 6.5529 1.682 1.672 1.685 1.654 1.690 3,921,956 1.6725 0.92%
2011-01-20 0 6.530 6.520 6.530 6.500 6.600 790,000 5,166,140 6.5394 1.667 1.664 1.667 1.659 1.685 3,095,250 1.6691 -1.06%
2011-01-19 0 6.600 6.590 6.600 6.530 6.630 1,864,000 12,285,550 6.5910 1.685 1.682 1.685 1.667 1.692 7,303,222 1.6822 1.23%
2011-01-18 0 6.520 6.500 6.510 6.490 6.550 870,000 5,679,170 6.5278 1.664 1.659 1.662 1.656 1.672 3,408,693 1.6661 -0.46%
2011-01-17 0 6.550 6.520 6.550 6.500 6.630 1,137,000 7,471,670 6.5714 1.672 1.664 1.672 1.659 1.692 4,454,809 1.6772 0.77%
2011-01-14 0 6.500 6.500 6.520 6.470 6.550 964,000 6,293,420 6.5284 1.659 1.659 1.664 1.651 1.672 3,776,988 1.6663 -0.46%
2011-01-13 0 6.530 6.500 6.530 6.500 6.600 746,297 4,875,225 6.5326 1.667 1.659 1.667 1.659 1.685 2,924,020 1.6673 0.00%
2011-01-12 0 6.530 6.530 6.570 6.490 6.660 2,546,000 16,757,200 6.5818 1.667 1.667 1.677 1.656 1.700 9,975,324 1.6799 -1.06%
2011-01-11 0 6.600 6.570 6.590 6.350 6.600 2,640,000 17,041,340 6.4551 1.685 1.677 1.682 1.621 1.685 10,343,619 1.6475 1.23%
2011-01-10 0 6.520 6.510 6.520 6.390 6.560 2,424,664 15,796,739 6.5150 1.664 1.662 1.664 1.631 1.674 9,499,925 1.6628 2.84%
2011-01-07 0 6.340 6.310 6.340 6.300 6.450 2,348,200 14,976,560 6.3779 1.618 1.611 1.618 1.608 1.646 9,200,336 1.6278 0.16%
2011-01-06 0 6.330 6.320 6.340 5.930 6.350 5,380,000 32,995,250 6.1329 1.616 1.613 1.618 1.514 1.621 21,079,042 1.5653 6.75%
2011-01-05 0 5.930 5.890 5.930 5.600 5.940 3,717,000 21,839,120 5.8755 1.514 1.503 1.514 1.429 1.516 14,563,346 1.4996 2.42%
2011-01-04 0 5.790 5.750 5.790 5.480 5.800 2,192,333 12,269,865 5.5967 1.478 1.468 1.478 1.399 1.480 8,589,643 1.4284 5.46%
2011-01-03 0 5.490 5.460 5.490 5.460 5.490 461,000 2,526,850 5.4812 1.401 1.394 1.401 1.394 1.401 1,806,215 1.3990 1.48%
2010-12-31 0 5.410 5.410 5.470 5.410 5.480 69,000 376,870 5.4619 1.381 1.381 1.396 1.381 1.399 270,345 1.3940 -0.73%
2010-12-30 0 5.450 5.450 5.480 5.450 5.480 186,000 1,015,570 5.4601 1.391 1.391 1.399 1.391 1.399 728,755 1.3936 0.00%
2010-12-29 0 5.450 5.420 5.450 5.450 5.490 306,000 1,670,420 5.4589 1.391 1.383 1.391 1.391 1.401 1,198,919 1.3933 -0.18%
2010-12-28 0 5.460 5.460 5.490 5.410 5.520 1,049,000 5,761,150 5.4920 1.394 1.394 1.401 1.381 1.409 4,110,021 1.4017 -0.18%
2010-12-24 0 5.470 5.470 5.480 5.450 5.480 151,000 826,400 5.4728 1.396 1.396 1.399 1.391 1.399 591,624 1.3968 0.18%
2010-12-23 0 5.460 5.450 5.470 5.450 5.460 322,000 1,755,190 5.4509 1.394 1.391 1.396 1.391 1.394 1,261,608 1.3912 0.18%
2010-12-22 0 5.450 5.450 5.480 5.450 5.500 442,000 2,417,210 5.4688 1.391 1.391 1.399 1.391 1.404 1,731,773 1.3958 -0.73%
2010-12-21 0 5.490 5.460 5.490 5.420 5.490 450,000 2,451,450 5.4477 1.401 1.394 1.401 1.383 1.401 1,763,117 1.3904 1.10%
2010-12-20 0 5.430 5.420 5.430 5.420 5.480 202,832 1,107,718 5.4613 1.386 1.383 1.386 1.383 1.399 794,703 1.3939 -0.91%
2010-12-17 0 5.480 5.470 5.490 5.480 5.510 726,300 3,990,070 5.4937 1.399 1.396 1.401 1.399 1.406 2,845,671 1.4022 -0.18%
2010-12-16 0 5.490 5.450 5.490 5.430 5.500 1,210,000 6,635,920 5.4842 1.401 1.391 1.401 1.386 1.404 4,740,825 1.3997 1.86%
2010-12-15 0 5.390 5.390 5.430 5.390 5.450 147,000 798,020 5.4287 1.376 1.376 1.386 1.376 1.391 575,952 1.3856 -1.64%
2010-12-14 0 5.480 5.480 5.490 5.450 5.500 665,000 3,640,140 5.4739 1.399 1.399 1.401 1.391 1.404 2,605,495 1.3971 0.92%
2010-12-13 0 5.430 5.420 5.430 5.390 5.430 154,000 833,280 5.4109 1.386 1.383 1.386 1.376 1.386 603,378 1.3810 0.74%
2010-12-10 0 5.390 5.360 5.400 5.340 5.400 383,000 2,060,640 5.3803 1.376 1.368 1.378 1.363 1.378 1,500,608 1.3732 0.00%
2010-12-09 0 5.390 5.390 5.430 5.390 5.450 285,000 1,546,030 5.4247 1.376 1.376 1.386 1.376 1.391 1,116,641 1.3845 0.00%
2010-12-08 0 5.390 5.350 5.390 5.380 5.450 326,000 1,761,370 5.4030 1.376 1.365 1.376 1.373 1.391 1,277,280 1.3790 -0.19%
2010-12-07 0 5.400 5.400 5.480 5.390 5.520 1,039,000 5,685,520 5.4721 1.378 1.378 1.399 1.376 1.409 4,070,841 1.3966 -2.17%
2010-12-06 0 5.520 5.500 5.520 5.500 5.550 676,000 3,727,670 5.5143 1.409 1.404 1.409 1.404 1.417 2,648,593 1.4074 -0.18%
2010-12-03 0 5.530 5.520 5.530 5.500 5.600 436,000 2,409,650 5.5267 1.411 1.409 1.411 1.404 1.429 1,708,264 1.4106 0.18%
2010-12-02 0 5.520 5.500 5.520 5.500 5.540 516,000 2,844,320 5.5122 1.409 1.404 1.409 1.404 1.414 2,021,707 1.4069 -0.36%
2010-12-01 0 5.540 5.480 5.540 5.470 5.540 1,230,000 6,771,840 5.5056 1.414 1.399 1.414 1.396 1.414 4,819,186 1.4052 0.73%
2010-11-30 0 5.500 5.490 5.500 5.480 5.550 746,000 4,101,680 5.4982 1.404 1.401 1.404 1.399 1.417 2,922,856 1.4033 0.92%
2010-11-29 0 5.450 5.450 5.480 5.430 5.480 314,000 1,709,790 5.4452 1.391 1.391 1.399 1.386 1.399 1,230,264 1.3898 0.00%
2010-11-26 0 5.450 5.450 5.470 5.450 5.490 500,000 2,732,540 5.4651 1.391 1.391 1.396 1.391 1.401 1,959,019 1.3949 -0.73%
2010-11-25 0 5.490 5.490 5.500 5.480 5.530 514,000 2,827,760 5.5015 1.401 1.401 1.404 1.399 1.411 2,013,871 1.4041 -0.18%
2010-11-24 0 5.500 5.480 5.520 5.450 5.510 1,124,000 6,181,000 5.4991 1.404 1.399 1.409 1.391 1.406 4,403,874 1.4035 0.36%
2010-11-23 0 5.480 5.450 5.480 5.450 5.510 724,000 3,965,280 5.4769 1.399 1.391 1.399 1.391 1.406 2,836,659 1.3979 -0.36%
2010-11-22 0 5.500 5.500 5.530 5.300 5.550 809,000 4,431,210 5.4774 1.404 1.404 1.411 1.353 1.417 3,169,692 1.3980 0.73%
2010-11-19 0 5.460 5.450 5.460 5.450 5.550 283,000 1,560,150 5.5129 1.394 1.391 1.394 1.391 1.417 1,108,805 1.4071 0.18%
2010-11-18 0 5.450 5.450 5.490 5.450 5.500 161,000 882,350 5.4804 1.391 1.391 1.401 1.391 1.404 630,804 1.3988 0.55%
2010-11-17 0 5.420 5.400 5.420 5.360 5.500 318,600 1,733,492 5.4410 1.383 1.378 1.383 1.368 1.404 1,248,287 1.3887 -3.21%
2010-11-16 0 5.600 5.460 5.600 5.250 5.800 1,065,000 5,821,280 5.4660 1.429 1.394 1.429 1.340 1.480 4,172,710 1.3951 -1.93%
2010-11-15 0 5.710 5.710 5.730 5.400 5.760 1,314,440 7,436,556 5.6576 1.457 1.457 1.462 1.378 1.470 5,150,025 1.4440 7.33%
2010-11-12 0 5.320 5.290 5.300 5.250 5.400 525,000 2,784,200 5.3032 1.358 1.350 1.353 1.340 1.378 2,056,970 1.3535 -1.30%
2010-11-11 0 5.390 5.360 5.390 4.970 5.390 1,357,000 7,094,880 5.2284 1.376 1.368 1.376 1.268 1.376 5,316,777 1.3344 8.45%
2010-11-10 0 4.970 4.970 4.980 4.900 4.970 996,000 4,916,630 4.9364 1.268 1.268 1.271 1.251 1.268 3,902,365 1.2599 2.26%
2010-11-09 0 4.860 4.840 4.860 4.780 4.860 278,000 1,342,100 4.8277 1.240 1.235 1.240 1.220 1.240 1,089,214 1.2322 1.25%
2010-11-08 0 4.800 4.800 4.820 4.750 4.820 191,000 916,600 4.7990 1.225 1.225 1.230 1.212 1.230 748,345 1.2248 1.05%
2010-11-05 0 4.750 4.700 4.760 4.600 4.750 18,000 84,300 4.6833 1.212 1.200 1.215 1.174 1.212 70,525 1.1953 -1.04%
2010-11-04 0 4.800 4.730 4.800 4.800 4.850 95,000 458,240 4.8236 1.225 1.207 1.225 1.225 1.238 372,214 1.2311 -1.03%
2010-11-03 0 4.850 4.830 4.850 4.800 4.850 158,000 762,680 4.8271 1.238 1.233 1.238 1.225 1.238 619,050 1.2320 1.25%
2010-11-02 0 4.790 4.720 4.790 4.790 4.790 59,219 283,628 4.7895 1.223 1.205 1.223 1.223 1.223 232,022 1.2224 0.00%
2010-11-01 0 4.790 4.760 4.790 4.760 4.800 122,000 582,760 4.7767 1.223 1.215 1.223 1.215 1.225 478,001 1.2192 0.84%
2010-10-29 0 4.750 4.560 4.750 4.750 4.750 40,000 190,000 4.7500 1.212 1.164 1.212 1.212 1.212 156,722 1.2123 0.00%
2010-10-28 0 4.750 4.750 4.760 4.730 4.760 101,000 479,700 4.7495 1.212 1.212 1.215 1.207 1.215 395,722 1.2122 -0.21%
2010-10-27 0 4.760 4.750 4.760 4.760 4.800 111,000 530,590 4.7801 1.215 1.212 1.215 1.215 1.225 434,902 1.2200 -0.42%
2010-10-26 0 4.780 4.780 4.790 4.750 4.800 362,000 1,730,550 4.7805 1.220 1.220 1.223 1.212 1.225 1,418,330 1.2201 -0.42%
2010-10-25 0 4.800 4.720 4.790 4.790 4.820 154,000 740,090 4.8058 1.225 1.205 1.223 1.223 1.230 603,378 1.2266 0.21%
2010-10-22 0 4.790 4.730 4.790 4.720 4.800 216,000 1,033,060 4.7827 1.223 1.207 1.223 1.205 1.225 846,296 1.2207 -0.62%
2010-10-21 0 4.820 4.800 4.820 4.790 4.830 240,000 1,156,360 4.8182 1.230 1.225 1.230 1.223 1.233 940,329 1.2297 1.69%
2010-10-20 0 4.740 4.740 4.750 4.700 4.790 85,000 401,810 4.7272 1.210 1.210 1.212 1.200 1.223 333,033 1.2065 -0.21%
2010-10-19 0 4.750 4.720 4.750 4.720 4.800 89,000 424,340 4.7679 1.212 1.205 1.212 1.205 1.225 348,705 1.2169 -0.84%
2010-10-18 0 4.790 4.750 4.790 4.610 4.800 85,000 403,600 4.7482 1.223 1.212 1.223 1.177 1.225 333,033 1.2119 1.48%
2010-10-15 0 4.720 4.720 4.780 4.700 4.800 125,000 592,010 4.7361 1.205 1.205 1.220 1.200 1.225 489,755 1.2088 0.43%
2010-10-14 0 4.700 4.700 4.800 4.700 4.850 46,000 220,400 4.7913 1.200 1.200 1.225 1.200 1.238 180,230 1.2229 -1.05%
2010-10-13 0 4.750 4.750 4.900 4.650 4.850 242,000 1,146,600 4.7380 1.212 1.212 1.251 1.187 1.238 948,165 1.2093 2.81%
2010-10-12 0 4.620 4.620 4.700 4.500 4.620 137,000 625,560 4.5661 1.179 1.179 1.200 1.149 1.179 536,771 1.1654 0.43%
2010-10-11 0 4.600 4.570 4.600 4.570 4.750 35,000 162,150 4.6329 1.174 1.166 1.174 1.166 1.212 137,131 1.1824 -0.43%
2010-10-08 0 4.620 4.620 4.700 4.610 4.700 39,000 181,040 4.6421 1.179 1.179 1.200 1.177 1.200 152,803 1.1848 1.32%
2010-10-07 0 4.560 4.560 4.610 4.500 4.560 23,000 104,210 4.5309 1.164 1.164 1.177 1.149 1.164 90,115 1.1564 0.66%
2010-10-06 0 4.530 4.530 4.590 4.500 4.600 83,000 376,630 4.5377 1.156 1.156 1.172 1.149 1.174 325,197 1.1582 -0.88%
2010-10-05 0 4.570 4.570 4.700 4.570 4.570 9,000 41,130 4.5700 1.166 1.166 1.200 1.166 1.166 35,262 1.1664 -0.65%
2010-10-04 0 4.600 4.560 4.680 4.590 4.650 68,000 315,020 4.6326 1.174 1.164 1.194 1.172 1.187 266,427 1.1824 -2.13%
2010-09-30 0 4.700 4.700 4.750 4.700 4.710 93,000 437,380 4.7030 1.200 1.200 1.212 1.200 1.202 364,377 1.2003 -0.21%
2010-09-29 0 4.710 4.710 4.760 4.710 4.720 26,000 122,660 4.7177 1.202 1.202 1.215 1.202 1.205 101,869 1.2041 0.00%
2010-09-28 0 4.710 4.710 4.740 4.710 4.760 40,000 189,770 4.7443 1.202 1.202 1.210 1.202 1.215 156,722 1.2109 -1.88%
2010-09-27 0 4.800 4.750 4.830 4.750 4.830 69,000 331,700 4.8072 1.225 1.212 1.233 1.212 1.233 270,345 1.2270 1.05%
2010-09-24 0 4.750 4.750 4.800 4.700 4.800 68,000 324,350 4.7699 1.212 1.212 1.225 1.200 1.225 266,427 1.2174 1.06%
2010-09-22 0 4.700 4.670 4.800 4.700 4.700 10,000 47,000 4.7000 1.200 1.192 1.225 1.200 1.200 39,180 1.1996 -1.05%
2010-09-21 0 4.750 4.620 4.850 4.750 4.750 40,000 190,000 4.7500 1.212 1.179 1.238 1.212 1.212 156,722 1.2123 0.00%
2010-09-20 0 4.750 4.700 4.780 4.750 4.750 61,000 289,750 4.7500 1.212 1.200 1.220 1.212 1.212 239,000 1.2123 -1.04%
2010-09-17 0 4.800 4.750 4.800 4.700 4.800 61,000 286,800 4.7016 1.225 1.212 1.225 1.200 1.225 239,000 1.2000 2.35%
2010-09-16 0 4.690 4.600 4.850 4.590 4.690 85,000 396,100 4.6600 1.197 1.174 1.238 1.172 1.197 333,033 1.1894 0.00%
2010-09-15 0 4.690 4.610 4.690 4.800 4.800 34,000 163,200 4.8000 1.197 1.177 1.197 1.225 1.225 133,213 1.2251 -2.29%
2010-09-14 0 4.800 4.800 4.830 4.730 4.850 185,000 885,640 4.7872 1.225 1.225 1.233 1.207 1.238 724,837 1.2218 1.48%
2010-09-13 0 4.730 4.600 4.750 4.500 4.730 179,000 839,450 4.6897 1.207 1.174 1.212 1.149 1.207 701,329 1.1969 4.88%
2010-09-10 0 4.510 4.500 4.560 4.410 4.510 70,000 314,290 4.4899 1.151 1.149 1.164 1.126 1.151 274,263 1.1459 -0.66%
2010-09-09 0 4.540 4.480 4.540 4.470 4.560 47,000 213,480 4.5421 1.159 1.143 1.159 1.141 1.164 184,148 1.1593 2.71%
2010-09-08 0 4.420 4.420 4.490 4.420 4.500 56,000 250,860 4.4796 1.128 1.128 1.146 1.128 1.149 219,410 1.1433 -0.45%
2010-09-07 0 4.440 4.440 4.500 4.440 4.520 171,000 767,060 4.4857 1.133 1.133 1.149 1.133 1.154 669,984 1.1449 0.91%
2010-09-06 0 4.400 4.390 4.440 4.400 4.500 187,000 832,700 4.4529 1.123 1.120 1.133 1.123 1.149 732,673 1.1365 -0.90%
2010-09-03 0 4.440 4.440 4.450 4.340 4.440 14,000 62,060 4.4329 1.133 1.133 1.136 1.108 1.133 54,853 1.1314 -0.22%
2010-09-02 0 4.450 4.450 4.590 - - 20,000 90,000 4.5000 1.136 1.136 1.172 - - 78,361 1.1485 0.00%
2010-09-01 0 4.450 4.400 4.500 4.250 4.500 79,000 349,900 4.4291 1.136 1.123 1.149 1.085 1.149 309,525 1.1304 0.00%
2010-08-31 0 4.450 4.400 4.450 - - 0 0 - 1.136 1.123 1.136 - - 0 - 0.00%
2010-08-30 0 4.450 4.370 4.500 4.450 4.480 26,000 115,980 4.4608 1.136 1.115 1.149 1.136 1.143 101,869 1.1385 -1.11%
2010-08-27 0 4.500 4.480 4.580 4.500 4.500 34,000 153,000 4.5000 1.149 1.143 1.169 1.149 1.149 133,213 1.1485 -1.53%
2010-08-26 0 4.570 4.470 4.570 - - 0 0 - 1.166 1.141 1.166 - - 0 - -0.22%
2010-08-25 0 4.580 4.430 4.580 4.500 4.580 63,000 285,280 4.5283 1.169 1.131 1.169 1.149 1.169 246,836 1.1557 0.00%
2010-08-24 0 4.580 4.560 4.600 4.580 4.600 110,000 504,860 4.5896 1.169 1.164 1.174 1.169 1.174 430,984 1.1714 -0.43%
2010-08-23 0 4.600 4.520 4.600 4.600 4.600 50,000 230,000 4.6000 1.174 1.154 1.174 1.174 1.174 195,902 1.1741 0.00%
2010-08-20 0 4.600 4.560 4.630 4.600 4.650 60,000 276,650 4.6108 1.174 1.164 1.182 1.174 1.187 235,082 1.1768 0.00%
2010-08-19 0 4.600 4.550 4.620 4.580 4.620 59,000 271,050 4.5941 1.174 1.161 1.179 1.169 1.179 231,164 1.1725 0.66%
2010-08-18 0 4.570 4.550 4.600 4.570 4.680 118,000 541,600 4.5898 1.166 1.161 1.174 1.166 1.194 462,328 1.1715 1.11%
2010-08-17 0 4.520 4.510 4.570 4.520 4.650 115,000 529,490 4.6043 1.154 1.151 1.166 1.154 1.187 450,574 1.1751 -2.80%
2010-08-16 0 4.650 4.600 4.690 4.600 4.700 36,000 167,850 4.6625 1.187 1.174 1.197 1.174 1.200 141,049 1.1900 0.87%
2010-08-13 0 4.610 4.610 4.650 4.600 4.600 20,000 92,000 4.6000 1.177 1.177 1.187 1.174 1.174 78,361 1.1741 0.22%
2010-08-12 0 4.600 4.600 4.700 4.530 4.600 99,000 453,730 4.5831 1.174 1.174 1.200 1.156 1.174 387,886 1.1698 0.00%
2010-08-11 0 4.600 4.600 4.700 4.460 4.700 68,000 311,800 4.5853 1.174 1.174 1.200 1.138 1.200 266,427 1.1703 0.22%
2010-08-10 0 4.590 4.590 4.670 4.590 4.590 16,000 73,440 4.5900 1.172 1.172 1.192 1.172 1.172 62,689 1.1715 -1.71%
2010-08-09 0 4.670 4.660 4.700 4.600 4.750 65,000 302,900 4.6600 1.192 1.189 1.200 1.174 1.212 254,672 1.1894 -1.06%
2010-08-06 0 4.720 4.600 4.720 4.600 4.750 255,000 1,181,380 4.6329 1.205 1.174 1.205 1.174 1.212 999,100 1.1824 0.00%
2010-08-05 0 4.720 4.720 4.790 4.700 4.720 20,695 97,668 4.7194 1.205 1.205 1.223 1.200 1.205 81,084 1.2045 -0.84%
2010-08-04 0 4.760 4.700 4.760 4.760 4.760 4,000 19,040 4.7600 1.215 1.200 1.215 1.215 1.215 15,672 1.2149 0.00%
2010-08-03 0 4.760 4.760 4.800 4.760 4.810 65,000 311,500 4.7923 1.215 1.215 1.225 1.215 1.228 254,672 1.2231 0.00%
2010-08-02 0 4.760 4.750 4.800 4.760 4.800 51,000 244,220 4.7886 1.215 1.212 1.225 1.215 1.225 199,820 1.2222 0.21%
2010-07-30 0 4.750 4.750 4.820 4.750 4.750 1,000 4,750 4.7500 1.212 1.212 1.230 1.212 1.212 3,918 1.2123 -1.66%
2010-07-29 0 4.830 4.760 4.830 4.830 4.900 8,000 38,710 4.8388 1.233 1.215 1.233 1.233 1.251 31,344 1.2350 0.62%
2010-07-28 0 4.800 4.760 4.840 4.700 4.880 90,000 429,760 4.7751 1.225 1.215 1.235 1.200 1.246 352,623 1.2188 -0.62%
2010-07-27 0 4.830 4.760 4.830 4.830 4.830 22,000 106,260 4.8300 1.233 1.215 1.233 1.233 1.233 86,197 1.2328 -0.41%
2010-07-26 0 4.850 4.830 4.850 4.790 4.850 78,000 376,900 4.8321 1.238 1.233 1.238 1.223 1.238 305,607 1.2333 0.00%
2010-07-23 0 4.850 4.820 4.850 4.800 4.850 46,000 222,250 4.8315 1.238 1.230 1.238 1.225 1.238 180,230 1.2331 -1.02%
2010-07-22 0 4.900 4.800 4.900 4.800 4.930 55,000 269,640 4.9025 1.251 1.225 1.251 1.225 1.258 215,492 1.2513 0.00%
2010-07-21 0 4.900 4.760 4.900 4.750 4.900 53,000 254,950 4.8104 1.251 1.215 1.251 1.212 1.251 207,656 1.2278 0.00%
2010-07-20 0 4.900 4.730 4.900 - - 0 0 - 1.251 1.207 1.251 - - 0 - 0.00%
2010-07-19 0 4.900 4.560 4.900 4.900 4.900 42,000 205,800 4.9000 1.251 1.164 1.251 1.251 1.251 164,558 1.2506 -0.61%
2010-07-16 0 4.930 4.660 4.930 - - 0 0 - 1.258 1.189 1.258 - - 0 - -0.20%
2010-07-15 0 4.940 4.740 4.940 4.940 4.980 12,000 59,440 4.9533 1.261 1.210 1.261 1.261 1.271 47,016 1.2642 -0.20%
2010-07-14 0 4.950 4.770 4.950 4.900 4.970 59,000 289,560 4.9078 1.263 1.217 1.263 1.251 1.268 231,164 1.2526 1.43%
2010-07-13 0 4.880 4.740 4.880 4.730 4.900 17,000 82,460 4.8506 1.246 1.210 1.246 1.207 1.251 66,607 1.2380 0.00%
2010-07-12 0 4.880 4.740 4.880 4.580 4.960 76,300 360,705 4.7275 1.246 1.210 1.246 1.169 1.266 298,946 1.2066 2.74%
2010-07-09 0 4.750 4.700 4.750 4.750 4.850 8,000 38,200 4.7750 1.212 1.200 1.212 1.212 1.238 31,344 1.2187 -2.06%
2010-07-08 0 4.850 4.650 4.850 4.850 4.980 41,000 201,260 4.9088 1.238 1.187 1.238 1.238 1.271 160,640 1.2529 -0.21%
2010-07-07 0 4.860 4.700 4.860 4.700 4.900 83,000 399,510 4.8134 1.240 1.200 1.240 1.200 1.251 325,197 1.2285 1.25%
2010-07-06 0 4.800 4.470 4.800 4.600 4.800 18,000 83,550 4.6417 1.225 1.141 1.225 1.174 1.225 70,525 1.1847 4.35%
2010-07-05 0 4.600 4.290 4.600 4.600 4.600 12,000 55,200 4.6000 1.174 1.095 1.174 1.174 1.174 47,016 1.1741 -2.13%
2010-07-02 0 4.700 4.700 4.850 4.700 5.150 12,000 57,900 4.8250 1.200 1.200 1.238 1.200 1.314 47,016 1.2315 5.62%
2010-06-30 0 4.450 4.450 4.540 4.400 4.500 93,000 417,350 4.4876 1.136 1.136 1.159 1.123 1.149 364,377 1.1454 -1.11%
2010-06-29 0 4.500 4.350 4.650 4.500 4.500 47,000 211,500 4.5000 1.149 1.110 1.187 1.149 1.149 184,148 1.1485 -1.10%
2010-06-28 0 4.550 4.400 4.640 4.550 4.650 25,000 114,330 4.5732 1.161 1.123 1.184 1.161 1.187 97,951 1.1672 -3.60%
2010-06-25 0 4.720 4.590 4.720 4.600 4.740 136,000 626,600 4.6074 1.205 1.172 1.205 1.174 1.210 532,853 1.1759 -0.42%
2010-06-24 0 4.740 4.700 4.770 4.650 4.740 12,000 55,980 4.6650 1.210 1.200 1.217 1.187 1.210 47,016 1.1906 -0.21%
2010-06-23 0 4.750 4.700 4.820 4.750 4.750 4,000 19,000 4.7500 1.212 1.200 1.230 1.212 1.212 15,672 1.2123 1.93%
2010-06-22 0 4.660 4.660 4.990 4.650 5.100 125,000 610,250 4.8820 1.189 1.189 1.274 1.187 1.302 489,755 1.2460 -6.61%
2010-06-21 0 4.990 4.920 4.990 4.800 4.990 380,000 1,854,760 4.8809 1.274 1.256 1.274 1.225 1.274 1,488,854 1.2458 2.04%
2010-06-18 0 4.890 4.800 4.890 4.890 4.950 14,100,000 67,681,040 4.8001 1.248 1.225 1.248 1.248 1.263 55,244,330 1.2251 -0.20%
2010-06-17 0 4.900 4.850 4.910 4.850 4.900 236,000 1,150,470 4.8749 1.251 1.238 1.253 1.238 1.251 924,657 1.2442 1.87%
2010-06-15 0 4.810 4.780 4.810 4.810 4.810 14,000 67,340 4.8100 1.228 1.220 1.228 1.228 1.228 54,853 1.2277 -1.23%
2010-06-14 0 4.870 4.520 4.870 4.380 4.900 187,000 858,190 4.5893 1.243 1.154 1.243 1.118 1.251 732,673 1.1713 6.80%
2010-06-11 0 4.560 4.560 4.600 4.460 4.600 113,000 516,460 4.5704 1.164 1.164 1.174 1.138 1.174 442,738 1.1665 -0.87%
2010-06-10 0 4.600 4.390 4.680 4.390 4.680 38,000 172,850 4.5487 1.174 1.120 1.194 1.120 1.194 148,885 1.1610 1.10%
2010-06-09 0 4.550 4.500 4.550 4.400 4.550 64,000 288,280 4.5044 1.161 1.149 1.161 1.123 1.161 250,754 1.1497 2.25%
2010-06-08 0 4.450 4.400 4.450 4.400 4.450 144,000 633,650 4.4003 1.136 1.123 1.136 1.123 1.136 564,197 1.1231 3.73%
2010-06-07 0 4.290 4.280 4.290 4.230 4.300 73,000 312,540 4.2814 1.095 1.092 1.095 1.080 1.097 286,017 1.0927 -2.50%
2010-06-04 0 4.400 4.380 4.480 4.400 4.470 30,000 132,990 4.4330 1.123 1.118 1.143 1.123 1.141 117,541 1.1314 -0.68%
2010-06-03 0 4.430 4.430 4.450 4.240 4.520 501,000 2,228,820 4.4487 1.131 1.131 1.136 1.082 1.154 1,962,937 1.1355 4.48%
2010-06-02 0 4.240 4.200 4.300 4.180 4.240 328,500 1,377,350 4.1928 1.082 1.072 1.097 1.067 1.082 1,287,075 1.0701 0.95%
2010-06-01 0 4.200 4.200 4.220 4.190 4.240 585,000 2,460,290 4.2056 1.072 1.072 1.077 1.069 1.082 2,292,052 1.0734 0.72%
2010-05-31 0 4.170 4.140 4.170 4.040 4.200 218,624 906,845 4.1480 1.064 1.057 1.064 1.031 1.072 856,577 1.0587 -3.47%
2010-05-28 0 4.320 4.250 4.320 4.240 4.320 207,000 886,090 4.2806 1.103 1.085 1.103 1.082 1.103 811,034 1.0925 3.85%
2010-05-27 0 4.160 4.160 4.260 4.000 4.300 185,000 757,900 4.0968 1.062 1.062 1.087 1.021 1.097 724,837 1.0456 0.97%
2010-05-26 0 4.120 4.120 4.250 4.120 4.500 170,000 737,270 4.3369 1.052 1.052 1.085 1.052 1.149 666,066 1.1069 -9.45%
2010-05-25 0 4.550 - 4.550 4.550 4.710 200,000 926,620 4.6331 1.161 - 1.161 1.161 1.202 783,608 1.1825 -4.21%
2010-05-24 0 4.750 4.730 4.780 4.710 4.800 104,000 493,860 4.7487 1.212 1.207 1.220 1.202 1.225 407,476 1.2120 -0.63%
2010-05-20 0 4.780 4.760 4.780 4.750 4.900 238,000 1,160,090 4.8743 1.220 1.215 1.220 1.212 1.251 932,493 1.2441 -2.45%
2010-05-19 0 4.900 4.890 4.900 4.880 4.920 568,400 2,783,270 4.8967 1.251 1.248 1.251 1.246 1.256 2,227,013 1.2498 -0.41%
2010-05-18 0 4.920 4.920 4.950 4.890 4.950 152,000 750,570 4.9380 1.256 1.256 1.263 1.248 1.263 595,542 1.2603 -1.01%
2010-05-17 0 4.970 4.890 4.970 4.880 5.000 1,689,000 8,395,620 4.9708 1.268 1.248 1.268 1.246 1.276 6,617,565 1.2687 0.00%
2010-05-14 0 4.970 4.950 4.980 4.920 5.000 393,400 1,957,576 4.9760 1.268 1.263 1.271 1.256 1.276 1,541,356 1.2700 0.40%
2010-05-13 0 4.950 4.880 4.950 4.880 4.970 618,000 3,035,110 4.9112 1.263 1.246 1.263 1.246 1.268 2,421,347 1.2535 1.02%
2010-05-12 0 4.900 4.900 4.920 4.870 4.920 580,000 2,841,680 4.8994 1.251 1.251 1.256 1.243 1.256 2,272,462 1.2505 -1.01%
2010-05-11 0 4.950 4.890 4.950 4.880 5.100 391,000 1,920,240 4.9111 1.263 1.248 1.263 1.246 1.302 1,531,953 1.2535 -0.80%
2010-05-10 0 4.990 4.920 5.040 4.990 5.100 53,000 265,500 5.0094 1.274 1.256 1.286 1.274 1.302 207,656 1.2786 1.84%
2010-05-07 0 4.900 4.890 4.900 4.810 4.960 662,000 3,245,200 4.9021 1.251 1.248 1.251 1.228 1.266 2,593,741 1.2512 -1.21%
2010-05-06 0 4.960 4.960 5.160 4.810 5.160 1,913,000 9,423,470 4.9260 1.266 1.266 1.317 1.228 1.317 7,495,206 1.2573 1.85%
2010-05-05 0 4.870 4.900 4.920 4.810 5.000 1,073,000 5,284,690 4.9252 1.243 1.251 1.256 1.228 1.276 4,204,054 1.2570 -2.60%
2010-05-04 0 5.000 4.980 5.040 5.000 5.100 106,000 532,200 5.0208 1.276 1.271 1.286 1.276 1.302 415,312 1.2814 -1.96%
2010-05-03 0 5.100 5.000 5.100 5.010 5.100 87,000 436,550 5.0178 1.302 1.276 1.302 1.279 1.302 340,869 1.2807 -0.20%
2010-04-30 0 5.110 5.080 5.130 5.100 5.120 241,000 1,230,400 5.1054 1.304 1.297 1.309 1.302 1.307 944,247 1.3030 0.20%
2010-04-29 0 5.100 5.060 5.100 5.060 5.330 159,000 812,060 5.1073 1.302 1.291 1.302 1.291 1.360 622,968 1.3035 0.00%
2010-04-28 0 5.100 5.080 5.120 5.080 5.130 611,000 3,117,410 5.1021 1.302 1.297 1.307 1.297 1.309 2,393,921 1.3022 0.00%
2010-04-27 0 5.100 5.100 5.130 5.100 5.150 602,000 3,071,320 5.1019 1.302 1.302 1.309 1.302 1.314 2,358,659 1.3021 0.00%
2010-04-26 0 5.100 5.100 5.120 5.070 5.300 649,000 3,314,150 5.1065 1.302 1.302 1.307 1.294 1.353 2,542,806 1.3033 0.79%
2010-04-23 0 5.060 5.060 5.070 5.050 5.100 238,000 1,206,900 5.0710 1.291 1.291 1.294 1.289 1.302 932,493 1.2943 -1.94%
2010-04-22 0 5.160 5.130 5.160 5.100 5.230 246,000 1,264,380 5.1398 1.317 1.309 1.317 1.302 1.335 963,837 1.3118 -0.39%
2010-04-21 0 5.180 5.180 5.200 5.130 5.230 289,000 1,503,580 5.2027 1.322 1.322 1.327 1.309 1.335 1,132,313 1.3279 -1.33%
2010-04-20 0 5.250 5.220 5.230 5.160 5.250 396,000 2,063,370 5.2105 1.340 1.332 1.335 1.317 1.340 1,551,543 1.3299 0.00%
2010-04-19 0 5.250 5.240 5.280 5.250 5.400 385,000 2,042,720 5.3058 1.340 1.337 1.348 1.340 1.378 1,508,444 1.3542 -4.20%
2010-04-16 0 5.480 5.470 5.490 5.430 5.500 132,000 722,790 5.4757 1.399 1.396 1.401 1.386 1.404 517,181 1.3976 -0.36%
2010-04-15 0 5.500 5.500 5.540 5.460 5.600 402,000 2,224,110 5.5326 1.404 1.404 1.414 1.394 1.429 1,575,051 1.4121 -2.83%
2010-04-14 0 5.660 5.610 5.660 5.500 5.800 333,000 1,909,130 5.7331 1.445 1.432 1.445 1.404 1.480 1,304,707 1.4633 3.66%
2010-04-13 0 5.460 5.460 5.500 5.320 5.500 333,000 1,814,840 5.4500 1.394 1.394 1.404 1.358 1.404 1,304,707 1.3910 0.00%
2010-04-12 0 5.460 5.450 5.500 5.460 5.700 519,000 2,879,400 5.5480 1.394 1.391 1.404 1.394 1.455 2,033,462 1.4160 -2.50%
2010-04-09 0 5.600 5.550 5.560 5.550 5.740 828,000 4,673,850 5.6447 1.429 1.417 1.419 1.417 1.465 3,244,135 1.4407 -2.44%
2010-04-08 0 5.740 5.690 5.770 5.680 5.810 259,000 1,488,980 5.7490 1.465 1.452 1.473 1.450 1.483 1,014,772 1.4673 -1.20%
2010-04-07 0 5.810 5.810 5.830 5.800 5.950 781,000 4,593,780 5.8819 1.483 1.483 1.488 1.480 1.519 3,059,987 1.5012 -1.86%
2010-04-01 0 5.920 5.900 5.920 5.800 6.020 914,255 5,428,029 5.9371 1.511 1.506 1.511 1.480 1.536 3,582,085 1.5153 2.25%
2010-03-31 0 5.790 5.780 5.790 5.600 6.030 1,105,000 6,460,980 5.8470 1.478 1.475 1.478 1.429 1.539 4,329,432 1.4923 -3.98%
2010-03-30 0 6.030 6.030 6.080 5.780 6.320 1,728,200 10,579,660 6.1218 1.539 1.539 1.552 1.475 1.613 6,771,153 1.5625 3.61%
2010-03-29 0 5.820 5.780 5.800 5.060 5.950 3,131,400 17,355,010 5.5423 1.485 1.475 1.480 1.291 1.519 12,268,943 1.4145 15.25%
2010-03-26 0 5.050 5.040 5.050 5.000 5.120 1,082,000 5,458,150 5.0445 1.289 1.286 1.289 1.276 1.307 4,239,317 1.2875 1.00%
2010-03-25 0 5.000 4.990 5.000 4.990 5.020 671,000 3,355,970 5.0014 1.276 1.274 1.276 1.274 1.281 2,629,003 1.2765 -0.20%
2010-03-24 0 5.010 5.000 5.010 4.990 5.030 509,000 2,548,960 5.0078 1.279 1.276 1.279 1.274 1.284 1,994,281 1.2781 -0.20%
2010-03-23 0 5.020 5.010 5.020 5.010 5.040 801,000 4,023,110 5.0226 1.281 1.279 1.281 1.279 1.286 3,138,348 1.2819 -0.40%
2010-03-22 0 5.040 5.030 5.040 5.020 5.050 744,000 3,750,630 5.0412 1.286 1.284 1.286 1.281 1.289 2,915,020 1.2867 -0.20%
2010-03-19 0 5.050 5.040 5.050 5.030 5.060 344,000 1,735,330 5.0446 1.289 1.286 1.289 1.284 1.291 1,347,805 1.2875 0.00%
2010-03-18 0 5.050 5.050 5.070 5.030 5.070 1,386,000 7,001,480 5.0516 1.289 1.289 1.294 1.284 1.294 5,430,400 1.2893 -0.39%
2010-03-17 0 5.070 5.060 5.070 5.010 5.100 1,035,000 5,238,540 5.0614 1.294 1.291 1.294 1.279 1.302 4,055,169 1.2918 1.00%
2010-03-16 0 5.020 5.020 5.030 5.000 5.020 619,500 3,103,475 5.0096 1.281 1.281 1.284 1.276 1.281 2,427,224 1.2786 0.40%
2010-03-15 0 5.000 5.000 5.010 5.000 5.010 432,000 2,160,730 5.0017 1.276 1.276 1.279 1.276 1.279 1,692,592 1.2766 0.00%
2010-03-12 0 5.000 4.990 5.000 4.990 5.000 543,000 2,713,840 4.9979 1.276 1.274 1.276 1.274 1.276 2,127,494 1.2756 0.00%
2010-03-11 0 5.000 4.990 5.000 4.990 5.010 252,000 1,259,300 4.9972 1.276 1.274 1.276 1.274 1.279 987,345 1.2754 0.00%
2010-03-10 0 5.000 4.990 5.000 4.990 5.010 940,000 4,700,040 5.0000 1.276 1.274 1.276 1.274 1.279 3,682,955 1.2762 0.00%
2010-03-09 0 5.000 4.990 5.030 4.990 5.030 478,000 2,389,750 4.9995 1.276 1.274 1.284 1.274 1.284 1,872,822 1.2760 -0.60%
2010-03-08 0 5.030 5.020 5.030 5.000 5.040 750,000 3,769,880 5.0265 1.284 1.281 1.284 1.276 1.286 2,938,528 1.2829 -0.20%
2010-03-05 0 5.040 5.030 5.050 5.040 5.080 305,900 1,546,035 5.0541 1.286 1.284 1.289 1.286 1.297 1,198,528 1.2899 0.20%
2010-03-04 0 5.030 5.060 5.100 5.030 5.120 710,000 3,614,080 5.0903 1.284 1.291 1.302 1.284 1.307 2,781,807 1.2992 -1.37%
2010-03-03 0 5.100 5.100 5.120 5.050 5.110 884,000 4,494,910 5.0847 1.302 1.302 1.307 1.289 1.304 3,463,545 1.2978 -0.20%
2010-03-02 0 5.110 5.110 5.120 5.090 5.130 838,200 4,281,860 5.1084 1.304 1.304 1.307 1.299 1.309 3,284,099 1.3038 0.20%
2010-03-01 0 5.100 5.100 5.130 5.100 5.180 729,000 3,742,750 5.1341 1.302 1.302 1.309 1.302 1.322 2,856,249 1.3104 -0.97%
2010-02-26 0 5.150 5.150 5.160 5.100 5.240 1,685,400 8,728,192 5.1787 1.314 1.314 1.317 1.302 1.337 6,603,461 1.3218 0.98%
2010-02-25 0 5.100 5.060 5.100 5.050 5.140 3,223,000 16,429,990 5.0977 1.302 1.291 1.302 1.289 1.312 12,627,835 1.3011 1.80%
2010-02-24 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2010-02-08 0 5.010 5.010 5.030 5.000 5.030 332,000 1,660,210 5.0006 1.279 1.279 1.284 1.276 1.284 1,300,788 1.2763 0.20%
2010-02-05 0 5.000 5.000 5.010 4.980 5.030 564,000 2,817,060 4.9948 1.276 1.276 1.279 1.271 1.284 2,209,773 1.2748 -0.60%
2010-02-04 0 5.030 5.030 5.040 5.010 5.040 304,000 1,527,240 5.0238 1.284 1.284 1.286 1.279 1.286 1,191,083 1.2822 0.60%
2010-02-03 0 5.000 5.000 5.020 4.960 5.050 1,703,000 8,519,530 5.0027 1.276 1.276 1.281 1.266 1.289 6,672,418 1.2768 0.00%
2010-02-02 0 5.000 5.000 5.040 4.950 5.100 2,253,000 11,228,720 4.9839 1.276 1.276 1.286 1.263 1.302 8,827,339 1.2720 0.00%
2010-02-01 0 5.000 5.000 5.020 4.950 5.010 526,000 2,627,060 4.9944 1.276 1.276 1.281 1.263 1.279 2,060,888 1.2747 0.00%
2010-01-29 0 5.000 5.000 5.020 4.930 5.020 648,000 3,239,870 4.9998 1.276 1.276 1.281 1.258 1.281 2,538,888 1.2761 -0.60%
2010-01-28 0 5.030 5.030 5.050 5.000 5.050 686,000 3,442,980 5.0189 1.284 1.284 1.289 1.276 1.289 2,687,774 1.2810 0.00%
2010-01-27 0 5.030 5.000 5.030 4.990 5.060 846,000 4,242,770 5.0151 1.284 1.276 1.284 1.274 1.291 3,314,660 1.2800 0.20%
2010-01-26 0 5.020 5.010 5.020 4.950 5.100 887,000 4,423,740 4.9873 1.281 1.279 1.281 1.263 1.302 3,475,299 1.2729 2.45%
2010-01-25 0 6.700 6.690 6.700 6.690 6.730 7,273,420 48,788,354 6.7078 1.251 1.249 1.251 1.249 1.256 38,966,014 1.2521 -0.15%
2010-01-22 0 6.710 6.710 6.720 6.710 6.720 1,060,000 7,116,560 6.7137 1.252 1.252 1.254 1.252 1.254 5,678,756 1.2532 -0.15%
2010-01-21 0 6.720 6.710 6.730 6.710 6.740 3,311,000 22,252,060 6.7206 1.254 1.252 1.256 1.252 1.258 17,738,076 1.2545 0.30%
2010-01-20 0 6.700 6.700 6.720 6.700 6.750 1,780,000 11,949,380 6.7131 1.251 1.251 1.254 1.251 1.260 9,536,024 1.2531 -0.30%
2010-01-19 0 6.720 6.710 6.720 6.700 6.750 2,359,000 15,850,340 6.7191 1.254 1.252 1.254 1.251 1.260 12,637,910 1.2542 -0.44%
2010-01-18 0 6.750 6.740 6.750 6.710 6.760 1,802,000 12,151,250 6.7432 1.260 1.258 1.260 1.252 1.262 9,653,885 1.2587 0.00%
2010-01-15 0 6.750 6.720 6.750 6.720 6.780 1,052,000 7,101,970 6.7509 1.260 1.254 1.260 1.254 1.266 5,635,897 1.2601 0.00%
2010-01-14 0 6.750 6.740 6.750 6.730 6.810 2,115,000 14,338,870 6.7796 1.260 1.258 1.260 1.256 1.271 11,330,725 1.2655 0.90%
2010-01-13 0 6.690 6.690 6.700 6.690 6.760 1,758,000 11,830,660 6.7296 1.249 1.249 1.251 1.249 1.262 9,418,163 1.2562 -0.15%
2010-01-12 0 6.700 6.700 6.720 6.690 6.720 410,000 2,746,200 6.6980 1.251 1.251 1.254 1.249 1.254 2,196,500 1.2503 0.15%
2010-01-11 0 6.690 6.690 6.700 6.690 6.740 1,879,000 12,606,320 6.7091 1.249 1.249 1.251 1.249 1.258 10,066,398 1.2523 -0.45%
2010-01-08 0 6.720 6.720 6.730 6.720 6.740 310,000 2,086,140 6.7295 1.254 1.254 1.256 1.254 1.258 1,660,768 1.2561 -0.15%
2010-01-07 0 6.730 6.720 6.750 6.720 6.780 1,918,000 12,958,760 6.7564 1.256 1.254 1.260 1.254 1.266 10,275,333 1.2612 -0.59%
2010-01-06 0 6.770 6.770 6.780 6.770 6.800 191,000 1,294,320 6.7765 1.264 1.264 1.266 1.264 1.269 1,023,247 1.2649 -0.29%
2010-01-05 0 6.790 6.790 6.800 6.780 6.860 756,000 5,148,060 6.8096 1.267 1.267 1.269 1.266 1.280 4,050,131 1.2711 -0.59%
2010-01-04 0 6.830 6.810 6.820 6.750 7.000 1,982,000 13,577,170 6.8502 1.275 1.271 1.273 1.260 1.307 10,618,202 1.2787 1.19%
2009-12-31 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2009-12-30 0 6.750 6.650 6.750 6.600 6.780 393,000 2,628,680 6.6888 1.260 1.241 1.260 1.232 1.266 2,105,425 1.2485 1.96%
2009-12-29 0 6.620 6.620 6.670 6.600 6.680 22,000 146,020 6.6373 1.236 1.236 1.245 1.232 1.247 117,861 1.2389 -0.90%
2009-12-28 0 6.680 6.620 6.680 6.610 6.680 245,000 1,634,420 6.6711 1.247 1.236 1.247 1.234 1.247 1,312,543 1.2452 -0.15%
2009-12-24 0 6.690 6.690 6.700 6.660 6.700 37,832 253,326 6.6961 1.249 1.249 1.251 1.243 1.251 202,678 1.2499 -0.30%
2009-12-23 0 6.710 6.650 6.730 6.600 6.750 931,000 6,247,300 6.7103 1.252 1.241 1.256 1.232 1.260 4,987,662 1.2526 3.07%
2009-12-22 0 6.510 6.500 6.680 6.500 6.550 60,000 391,100 6.5183 1.215 1.213 1.247 1.213 1.223 321,439 1.2167 -0.61%
2009-12-21 0 6.550 6.500 6.650 6.490 6.550 48,288 314,003 6.5027 1.223 1.213 1.241 1.211 1.223 258,694 1.2138 0.77%
2009-12-18 0 6.500 6.490 6.600 6.400 6.500 255,000 1,645,700 6.4537 1.213 1.211 1.232 1.195 1.213 1,366,116 1.2047 0.93%
2009-12-17 0 6.440 6.410 6.440 6.440 6.600 3,663,000 23,722,210 6.4762 1.202 1.196 1.202 1.202 1.232 19,623,851 1.2088 -0.92%
2009-12-16 0 6.500 6.480 6.500 6.480 6.650 642,000 4,218,900 6.5715 1.213 1.210 1.213 1.210 1.241 3,439,397 1.2266 -2.11%
2009-12-15 0 6.640 6.640 6.650 6.640 6.670 247,000 1,644,790 6.6591 1.239 1.239 1.241 1.239 1.245 1,323,257 1.2430 -0.30%
2009-12-14 0 6.660 6.660 6.680 6.660 6.680 127,000 847,400 6.6724 1.243 1.243 1.247 1.243 1.247 680,379 1.2455 -0.75%
2009-12-11 0 6.710 6.690 6.710 6.690 6.740 801,843 5,380,798 6.7105 1.252 1.249 1.252 1.249 1.258 4,295,727 1.2526 0.15%
2009-12-10 0 6.700 6.690 6.700 6.610 6.710 337,000 2,251,570 6.6812 1.251 1.249 1.251 1.234 1.252 1,805,416 1.2471 -0.15%
2009-12-09 0 6.710 6.700 6.740 6.630 6.750 849,000 5,718,280 6.7353 1.252 1.251 1.258 1.238 1.260 4,548,362 1.2572 -0.45%
2009-12-08 0 6.740 6.700 6.740 6.640 6.750 1,279,000 8,619,820 6.7395 1.258 1.251 1.258 1.239 1.260 6,852,008 1.2580 1.35%
2009-12-07 0 6.650 6.650 6.720 6.620 6.750 414,000 2,773,480 6.6992 1.241 1.241 1.254 1.236 1.260 2,217,929 1.2505 0.30%
2009-12-04 0 6.630 6.620 6.630 6.600 6.630 682,000 4,505,900 6.6069 1.238 1.236 1.238 1.232 1.238 3,653,690 1.2332 0.30%
2009-12-03 0 6.610 6.600 6.610 6.540 6.630 127,000 838,750 6.6043 1.234 1.232 1.234 1.221 1.238 680,379 1.2328 -0.30%
2009-12-02 0 6.630 6.600 6.630 6.600 6.650 1,066,000 7,039,890 6.6040 1.238 1.232 1.238 1.232 1.241 5,710,900 1.2327 0.45%
2009-12-01 0 6.600 6.600 6.620 6.600 6.720 173,000 1,148,250 6.6373 1.232 1.232 1.236 1.232 1.254 926,816 1.2389 0.00%
2009-11-30 0 6.600 6.600 6.670 6.580 6.760 78,000 518,280 6.6446 1.232 1.232 1.245 1.228 1.262 417,871 1.2403 1.54%
2009-11-27 0 6.500 6.470 6.530 6.460 6.580 454,000 2,954,440 6.5076 1.213 1.208 1.219 1.206 1.228 2,432,222 1.2147 -2.84%
2009-11-26 0 6.690 6.690 6.700 6.630 6.760 471,000 3,138,350 6.6632 1.249 1.249 1.251 1.238 1.262 2,523,296 1.2438 -1.18%
2009-11-25 0 6.770 6.760 6.770 6.750 6.830 430,000 2,915,410 6.7800 1.264 1.262 1.264 1.260 1.275 2,303,646 1.2656 -0.88%
2009-11-24 0 6.830 6.830 6.860 6.640 6.930 1,719,000 11,770,380 6.8472 1.275 1.275 1.280 1.239 1.294 9,209,227 1.2781 2.71%
2009-11-23 0 6.650 6.630 6.650 6.580 6.750 1,114,000 7,429,280 6.6690 1.241 1.238 1.241 1.228 1.260 5,968,051 1.2448 1.68%
2009-11-20 0 6.540 6.520 6.580 6.450 6.580 893,000 5,847,340 6.5480 1.221 1.217 1.228 1.204 1.228 4,784,084 1.2222 0.31%
2009-11-19 0 6.520 6.520 6.550 6.400 6.530 768,000 4,991,500 6.4993 1.217 1.217 1.223 1.195 1.219 4,114,419 1.2132 2.68%
2009-11-18 0 6.350 6.350 6.400 6.350 6.400 209,000 1,331,960 6.3730 1.185 1.185 1.195 1.185 1.195 1,119,679 1.1896 -0.78%
2009-11-17 0 6.400 6.400 6.420 6.360 6.510 839,000 5,415,320 6.4545 1.195 1.195 1.198 1.187 1.215 4,494,789 1.2048 -1.69%
2009-11-16 0 6.510 6.510 6.540 6.510 6.580 499,000 3,256,630 6.5263 1.215 1.215 1.221 1.215 1.228 2,673,301 1.2182 -0.61%
2009-11-13 0 6.550 6.520 6.550 6.470 6.550 1,217,000 7,934,890 6.5200 1.223 1.217 1.223 1.208 1.223 6,519,854 1.2170 0.00%
2009-11-12 0 6.550 6.550 6.560 6.510 6.600 324,000 2,121,790 6.5487 1.223 1.223 1.224 1.215 1.232 1,735,771 1.2224 -0.61%
2009-11-11 0 6.590 6.550 6.590 6.550 6.620 504,000 3,327,220 6.6016 1.230 1.223 1.230 1.223 1.236 2,700,088 1.2323 -0.15%
2009-11-10 0 6.600 6.600 6.610 6.550 6.660 1,426,000 9,403,370 6.5942 1.232 1.232 1.234 1.223 1.243 7,639,534 1.2309 0.15%
2009-11-09 0 6.590 6.570 6.600 6.420 6.600 829,000 5,433,920 6.5548 1.230 1.226 1.232 1.198 1.232 4,441,216 1.2235 2.81%
2009-11-06 0 6.410 6.410 6.430 6.400 6.440 612,000 3,926,280 6.4155 1.196 1.196 1.200 1.195 1.202 3,278,678 1.1975 -0.16%
2009-11-05 0 6.420 6.400 6.420 6.290 6.500 1,438,960 9,179,062 6.3790 1.198 1.195 1.198 1.174 1.213 7,708,964 1.1907 2.23%
2009-11-04 0 6.280 6.280 6.290 6.280 6.310 603,000 3,795,970 6.2951 1.172 1.172 1.174 1.172 1.178 3,230,462 1.1751 0.00%
2009-11-03 0 6.280 6.280 6.290 6.250 6.300 960,000 6,021,860 6.2728 1.172 1.172 1.174 1.167 1.176 5,143,024 1.1709 -0.16%
2009-11-02 0 6.290 6.280 6.290 6.200 6.300 596,000 3,732,670 6.2629 1.174 1.172 1.174 1.157 1.176 3,192,961 1.1690 0.48%
2009-10-30 0 6.260 6.230 6.260 6.210 6.260 587,000 3,667,370 6.2476 1.168 1.163 1.168 1.159 1.168 3,144,745 1.1662 0.97%
2009-10-29 0 6.200 6.200 6.220 6.130 6.200 940,832 5,799,075 6.1638 1.157 1.157 1.161 1.144 1.157 5,040,335 1.1505 0.00%
2009-10-28 0 6.200 6.180 6.200 6.140 6.200 617,000 3,798,040 6.1557 1.157 1.154 1.157 1.146 1.157 3,305,464 1.1490 0.65%
2009-10-27 0 6.160 6.160 6.180 6.140 6.200 607,000 3,745,130 6.1699 1.150 1.150 1.154 1.146 1.157 3,251,891 1.1517 -0.65%
2009-10-23 0 6.200 6.160 6.200 6.120 6.200 1,429,000 8,741,380 6.1171 1.157 1.150 1.157 1.142 1.157 7,655,606 1.1418 1.47%
2009-10-22 0 6.110 6.100 6.160 6.110 6.210 571,000 3,527,550 6.1778 1.140 1.139 1.150 1.140 1.159 3,059,028 1.1532 -2.08%
2009-10-21 0 6.240 6.210 6.250 5.980 6.240 3,578,000 21,895,400 6.1195 1.165 1.159 1.167 1.116 1.165 19,168,479 1.1423 3.65%
2009-10-20 0 6.020 6.020 6.060 5.980 6.110 3,345,000 20,102,760 6.0098 1.124 1.124 1.131 1.116 1.140 17,920,224 1.1218 0.33%
2009-10-19 0 6.000 6.000 6.020 5.840 6.020 1,429,000 8,529,010 5.9685 1.120 1.120 1.124 1.090 1.124 7,655,606 1.1141 3.45%
2009-10-16 0 5.820 5.800 5.820 5.710 5.820 911,000 5,257,670 5.7713 1.083 1.079 1.083 1.062 1.083 4,897,345 1.0736 1.93%
2009-10-15 0 5.710 5.700 5.710 5.690 5.720 250,000 1,425,110 5.7004 1.062 1.060 1.062 1.058 1.064 1,343,948 1.0604 0.35%
2009-10-14 0 5.690 5.690 5.700 5.690 5.740 435,000 2,482,200 5.7062 1.058 1.058 1.060 1.058 1.068 2,338,469 1.0615 -0.70%
2009-10-13 0 5.730 5.730 5.750 5.700 5.780 551,000 3,167,940 5.7494 1.066 1.066 1.070 1.060 1.075 2,962,060 1.0695 0.35%
2009-10-12 0 5.710 5.710 5.730 5.680 5.740 166,000 947,920 5.7104 1.062 1.062 1.066 1.057 1.068 892,381 1.0622 0.35%
2009-10-09 0 5.690 5.680 5.700 5.660 5.700 329,000 1,869,730 5.6831 1.058 1.057 1.060 1.053 1.060 1,768,635 1.0572 0.18%
2009-10-08 0 5.680 5.670 5.690 5.630 5.700 846,000 4,798,120 5.6715 1.057 1.055 1.058 1.047 1.060 4,547,919 1.0550 -0.35%
2009-10-07 0 5.700 5.700 5.720 5.680 5.750 1,205,100 6,869,533 5.7004 1.060 1.060 1.064 1.057 1.070 6,478,365 1.0604 -0.87%
2009-10-06 0 5.750 5.730 5.750 5.660 5.930 1,647,000 9,514,200 5.7767 1.070 1.066 1.070 1.053 1.103 8,853,926 1.0746 -3.04%
2009-10-05 0 5.930 5.920 5.930 5.800 5.960 1,051,000 6,189,100 5.8888 1.103 1.101 1.103 1.079 1.109 5,649,955 1.0954 0.68%
2009-10-02 0 5.890 5.890 5.910 5.530 5.910 5,807,000 32,960,790 5.6760 1.096 1.096 1.099 1.029 1.099 31,217,214 1.0559 1.03%
2009-09-30 0 5.830 5.830 5.850 5.450 6.400 14,870,000 86,774,200 5.8355 1.084 1.084 1.088 1.014 1.191 79,938,000 1.0855 55.47%
2009-09-29 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2009-07-28 0 3.750 3.720 3.750 3.750 3.850 123,000 462,690 3.7617 0.698 0.692 0.698 0.698 0.716 661,222 0.6997 1.35%
2009-07-27 0 3.700 3.620 3.900 3.700 3.850 336,000 1,261,550 3.7546 0.688 0.673 0.725 0.688 0.716 1,806,266 0.6984 -5.13%
2009-07-24 0 3.900 3.860 3.920 3.850 3.920 99,000 386,580 3.9048 0.725 0.718 0.729 0.716 0.729 532,203 0.7264 0.00%
2009-07-23 0 3.900 3.850 3.900 3.850 3.900 68,000 263,300 3.8721 0.725 0.716 0.725 0.716 0.725 365,554 0.7203 0.00%
2009-07-22 0 3.900 3.850 3.950 3.850 3.950 93,000 361,200 3.8839 0.725 0.716 0.735 0.716 0.735 499,948 0.7225 1.30%
2009-07-21 0 3.850 3.850 3.870 3.800 3.850 115,000 439,840 3.8247 0.716 0.716 0.720 0.707 0.716 618,216 0.7115 1.32%
2009-07-20 0 3.800 3.800 3.840 3.770 3.800 195,000 739,180 3.7907 0.707 0.707 0.714 0.701 0.707 1,048,279 0.7051 -0.52%
2009-07-17 0 3.820 3.820 3.850 3.780 3.900 113,000 435,580 3.8547 0.711 0.711 0.716 0.703 0.725 607,464 0.7170 -1.80%
2009-07-16 0 3.890 3.860 3.890 3.850 3.920 269,000 1,042,570 3.8757 0.724 0.718 0.724 0.716 0.729 1,446,088 0.7210 3.73%
2009-07-15 0 3.750 3.750 3.800 3.750 3.750 90,000 337,950 3.7550 0.698 0.698 0.707 0.698 0.698 483,821 0.6985 0.00%
2009-07-14 0 3.750 3.660 3.820 3.700 3.750 73,000 270,900 3.7110 0.698 0.681 0.711 0.688 0.698 392,433 0.6903 0.54%
2009-07-13 0 3.730 3.730 3.810 3.730 3.730 15,000 55,950 3.7300 0.694 0.694 0.709 0.694 0.694 80,637 0.6939 -0.27%
2009-07-10 0 3.740 3.700 3.740 3.700 3.740 39,000 144,830 3.7136 0.696 0.688 0.696 0.688 0.696 209,656 0.6908 2.47%
2009-07-09 0 3.650 3.650 3.670 3.620 3.670 59,000 215,250 3.6483 0.679 0.679 0.683 0.673 0.683 317,172 0.6787 -0.82%
2009-07-08 0 3.680 3.670 3.700 3.650 3.700 54,000 198,090 3.6683 0.685 0.683 0.688 0.679 0.688 290,293 0.6824 -0.54%
2009-07-07 0 3.700 3.700 3.740 3.700 3.750 144,000 537,330 3.7315 0.688 0.688 0.696 0.688 0.698 774,114 0.6941 -2.37%
2009-07-06 0 3.790 3.700 3.800 3.600 3.790 221,000 822,070 3.7198 0.705 0.688 0.707 0.670 0.705 1,188,050 0.6919 5.28%
2009-07-03 0 3.600 3.550 3.650 3.550 3.600 65,000 231,750 3.5654 0.670 0.660 0.679 0.660 0.670 349,426 0.6632 1.41%
2009-07-02 0 3.550 3.450 3.550 3.550 3.550 31,000 110,050 3.5500 0.660 0.642 0.660 0.660 0.660 166,649 0.6604 1.43%
2009-06-30 0 3.500 3.500 3.600 3.500 3.750 139,000 506,490 3.6438 0.651 0.651 0.670 0.651 0.698 747,235 0.6778 -2.78%
2009-06-29 0 3.600 3.500 3.600 3.500 3.620 198,000 701,550 3.5432 0.670 0.651 0.670 0.651 0.673 1,064,406 0.6591 0.00%
2009-06-26 0 3.600 3.510 3.600 3.450 3.600 165,000 587,420 3.5601 0.670 0.653 0.670 0.642 0.670 887,005 0.6623 2.86%
2009-06-25 0 3.500 3.500 3.510 3.500 3.520 152,000 533,480 3.5097 0.651 0.651 0.653 0.651 0.655 817,120 0.6529 2.94%
2009-06-24 0 3.400 3.400 3.460 3.400 3.450 585,000 1,993,120 3.4070 0.632 0.632 0.644 0.632 0.642 3,144,837 0.6338 3.03%
2009-06-23 0 3.300 3.260 3.390 3.300 3.400 280,000 927,690 3.3132 0.614 0.606 0.631 0.614 0.632 1,505,221 0.6163 -4.35%
2009-06-22 0 3.450 3.420 3.450 3.010 3.450 248,000 829,800 3.3460 0.642 0.636 0.642 0.560 0.642 1,333,196 0.6224 9.18%
2009-06-19 0 3.160 3.150 3.260 3.150 3.480 502,000 1,626,510 3.2401 0.588 0.586 0.606 0.586 0.647 2,698,647 0.6027 -7.06%
2009-06-18 0 3.400 3.400 3.470 3.300 3.480 136,000 460,630 3.3870 0.632 0.632 0.645 0.614 0.647 731,107 0.6300 -2.86%
2009-06-17 0 3.500 3.480 3.500 3.490 3.520 70,000 245,300 3.5043 0.651 0.647 0.651 0.649 0.655 376,305 0.6519 0.29%
2009-06-16 0 3.490 3.460 3.500 3.300 3.550 545,000 1,887,090 3.4626 0.649 0.644 0.651 0.614 0.660 2,929,806 0.6441 -1.69%
2009-06-15 0 3.550 3.500 3.600 3.500 3.700 188,000 676,940 3.6007 0.660 0.651 0.670 0.651 0.688 1,010,649 0.6698 -4.31%
2009-06-12 0 3.710 3.700 3.710 3.700 3.750 230,000 857,900 3.7300 0.690 0.688 0.690 0.688 0.698 1,236,432 0.6939 -0.80%
2009-06-11 0 3.740 3.600 3.740 3.550 3.780 101,000 370,390 3.6672 0.696 0.670 0.696 0.660 0.703 542,955 0.6822 4.47%
2009-06-10 0 3.580 3.450 3.580 3.420 3.600 77,000 269,560 3.5008 0.666 0.642 0.666 0.636 0.670 413,936 0.6512 2.29%
2009-06-09 0 3.500 3.400 3.550 3.370 3.700 454,000 1,577,860 3.4755 0.651 0.632 0.660 0.627 0.688 2,440,609 0.6465 -2.78%
2009-06-08 0 3.600 3.570 3.650 3.600 3.780 234,000 863,210 3.6889 0.670 0.664 0.679 0.670 0.703 1,257,935 0.6862 -4.00%
2009-06-05 0 3.750 3.750 3.830 3.650 3.850 178,600 669,124 3.7465 0.698 0.698 0.712 0.679 0.716 960,116 0.6969 -2.09%
2009-06-04 0 3.830 3.800 3.830 3.750 3.860 274,000 1,045,270 3.8149 0.712 0.707 0.712 0.698 0.718 1,472,967 0.7096 0.26%
2009-06-03 0 3.820 3.820 3.860 3.800 3.930 470,000 1,826,950 3.8871 0.711 0.711 0.718 0.707 0.731 2,526,621 0.7231 -2.05%
2009-06-02 0 3.900 3.860 3.900 3.530 3.910 1,243,266 4,688,924 3.7715 0.725 0.718 0.725 0.657 0.727 6,683,537 0.7016 13.37%
2009-06-01 0 3.440 3.440 3.500 3.160 3.500 1,188,038 4,060,148 3.4175 0.640 0.640 0.651 0.588 0.651 6,386,643 0.6357 10.97%
2009-05-29 0 3.100 - 3.050 3.100 3.350 688,000 2,211,980 3.2151 0.577 - 0.567 0.577 0.623 3,698,544 0.5981 -4.62%
2009-05-27 0 3.250 3.220 3.280 3.170 3.280 330,000 1,055,570 3.1987 0.605 0.599 0.610 0.590 0.610 1,774,011 0.5950 0.62%
2009-05-26 0 3.260 3.200 3.260 3.090 3.300 524,000 1,672,080 3.1910 0.601 0.590 0.601 0.570 0.608 2,843,077 0.5881 5.84%
2009-05-25 0 3.080 3.020 3.080 2.860 3.080 115,000 346,200 3.0104 0.568 0.557 0.568 0.527 0.568 623,958 0.5548 1.32%
2009-05-22 0 3.040 3.010 3.040 2.800 3.100 312,000 911,950 2.9229 0.560 0.555 0.560 0.516 0.571 1,692,825 0.5387 1.00%
2009-05-21 0 3.010 3.010 3.060 3.000 3.120 337,000 1,018,150 3.0212 0.555 0.555 0.564 0.553 0.575 1,828,468 0.5568 -2.90%
2009-05-20 0 3.100 3.050 3.100 3.050 3.150 646,000 1,989,550 3.0798 0.571 0.562 0.571 0.562 0.581 3,505,015 0.5676 -2.52%
2009-05-19 0 3.180 3.180 3.200 2.960 3.200 666,000 2,086,020 3.1322 0.586 0.586 0.590 0.546 0.590 3,613,530 0.5773 8.90%
2009-05-18 0 2.920 2.920 3.000 2.600 3.020 477,400 1,382,940 2.8968 0.538 0.538 0.553 0.479 0.557 2,590,239 0.5339 12.31%
2009-05-15 0 2.600 2.580 2.600 2.580 2.650 298,000 778,730 2.6132 0.479 0.476 0.479 0.476 0.488 1,616,865 0.4816 3.17%
2009-05-14 0 2.520 2.520 2.580 2.500 2.540 251,000 632,030 2.5180 0.464 0.464 0.476 0.461 0.468 1,361,856 0.4641 -3.08%
2009-05-13 0 2.600 2.520 2.620 2.500 2.600 222,000 571,760 2.5755 0.479 0.464 0.483 0.461 0.479 1,204,510 0.4747 3.17%
2009-05-12 0 2.520 2.380 2.520 2.520 2.520 10,000 25,200 2.5200 0.464 0.439 0.464 0.464 0.464 54,257 0.4645 -0.40%
2009-05-11 0 2.530 2.390 2.530 2.530 2.550 90,000 228,500 2.5389 0.466 0.440 0.466 0.466 0.470 488,315 0.4679 5.42%
2009-05-08 0 2.400 2.380 2.450 2.400 2.450 40,000 96,500 2.4125 0.442 0.439 0.452 0.442 0.452 217,029 0.4446 -4.00%
2009-05-07 0 2.500 2.450 2.500 2.300 2.540 277,000 657,450 2.3735 0.461 0.452 0.461 0.424 0.468 1,502,924 0.4374 2.88%
2009-05-06 0 2.430 2.360 2.430 2.210 2.580 197,000 478,250 2.4277 0.448 0.435 0.448 0.407 0.476 1,068,867 0.4474 5.65%
2009-05-05 0 2.300 2.260 2.350 2.300 2.500 153,000 361,300 2.3614 0.424 0.417 0.433 0.424 0.461 830,135 0.4352 -4.17%
2009-05-04 0 2.400 2.240 2.450 2.200 2.400 33,000 76,960 2.3321 0.442 0.413 0.452 0.405 0.442 179,049 0.4298 2.13%
2009-04-30 0 2.350 2.210 2.350 2.200 2.400 175,000 399,540 2.2831 0.433 0.407 0.433 0.405 0.442 949,501 0.4208 6.82%
2009-04-29 0 2.200 2.040 2.200 2.200 2.200 2,000 4,400 2.2000 0.405 0.376 0.405 0.405 0.405 10,851 0.4055 3.29%
2009-04-28 0 2.130 2.100 2.130 2.070 2.180 18,000 38,400 2.1333 0.393 0.387 0.393 0.382 0.402 97,663 0.3932 -2.29%
2009-04-27 0 2.180 2.150 2.200 2.040 2.230 157,000 338,880 2.1585 0.402 0.396 0.405 0.376 0.411 851,838 0.3978 -5.22%
2009-04-24 0 2.300 2.220 2.400 2.200 2.300 55,000 126,250 2.2955 0.424 0.409 0.442 0.405 0.424 298,415 0.4231 0.00%
2009-04-23 0 2.300 2.120 2.300 2.300 2.350 166,451 384,975 2.3128 0.424 0.391 0.424 0.424 0.433 903,117 0.4263 -6.12%
2009-04-22 0 2.450 2.300 2.460 2.400 2.490 218,000 536,070 2.4590 0.452 0.424 0.453 0.442 0.459 1,182,807 0.4532 2.08%
2009-04-21 0 2.400 2.220 2.450 2.400 2.410 24,000 57,760 2.4067 0.442 0.409 0.452 0.442 0.444 130,217 0.4436 -3.61%
2009-04-20 0 2.490 2.380 2.490 2.400 2.490 22,000 52,960 2.4073 0.459 0.439 0.459 0.442 0.459 119,366 0.4437 2.47%
2009-04-17 0 2.430 2.410 2.440 2.420 2.490 140,000 339,720 2.4266 0.448 0.444 0.450 0.446 0.459 759,601 0.4472 0.83%
2009-04-16 0 2.410 2.310 2.410 2.410 2.500 82,000 199,940 2.4383 0.444 0.426 0.444 0.444 0.461 444,909 0.4494 -3.60%
2009-04-15 0 2.500 2.380 2.500 2.490 2.500 32,000 79,240 2.4763 0.461 0.439 0.461 0.459 0.461 173,623 0.4564 0.40%
2009-04-14 0 2.490 2.430 2.500 2.420 2.520 85,000 212,800 2.5035 0.459 0.448 0.461 0.446 0.464 461,186 0.4614 4.62%
2009-04-09 0 2.380 2.290 2.400 2.250 2.380 15,000 34,400 2.2933 0.439 0.422 0.442 0.415 0.439 81,386 0.4227 -0.83%
2009-04-08 0 2.400 2.200 2.420 2.200 2.400 82,000 196,400 2.3951 0.442 0.405 0.446 0.405 0.442 444,909 0.4414 0.00%
2009-04-07 0 2.400 2.300 2.450 2.400 2.400 20,000 48,000 2.4000 0.442 0.424 0.452 0.442 0.442 108,514 0.4423 3.90%
2009-04-06 0 2.310 2.310 2.420 2.300 2.450 133,000 316,050 2.3763 0.426 0.426 0.446 0.424 0.452 721,621 0.4380 -4.55%
2009-04-03 0 2.420 2.360 2.440 2.200 2.420 156,000 371,150 2.3792 0.446 0.435 0.450 0.405 0.446 846,412 0.4385 5.22%
2009-04-02 0 2.300 2.190 2.300 2.080 2.300 2,886,000 6,343,170 2.1979 0.424 0.404 0.424 0.383 0.424 15,658,628 0.4051 5.50%
2009-04-01 0 2.180 2.030 2.180 2.180 2.180 95,000 200,800 2.1137 0.402 0.374 0.402 0.402 0.402 515,443 0.3896 3.81%
2009-03-31 0 2.100 2.000 2.100 - - 0 0 - 0.387 0.369 0.387 - - 0 - 0.00%
2009-03-30 0 2.100 2.010 2.100 2.100 2.100 32,000 67,200 2.1000 0.387 0.370 0.387 0.387 0.387 173,623 0.3870 0.00%
2009-03-27 0 2.100 2.050 2.100 2.010 2.150 66,000 136,840 2.0733 0.387 0.378 0.387 0.370 0.396 358,098 0.3821 -4.55%
2009-03-26 0 2.200 2.050 2.200 2.100 2.200 337,000 721,570 2.1412 0.405 0.378 0.405 0.387 0.405 1,828,468 0.3946 4.76%
2009-03-25 0 2.100 2.000 2.110 2.100 2.200 231,000 501,350 2.1703 0.387 0.369 0.389 0.387 0.405 1,253,341 0.4000 -7.89%
2009-03-24 0 2.280 2.100 2.280 2.100 2.280 240,000 518,350 2.1598 0.420 0.387 0.420 0.387 0.420 1,302,173 0.3981 13.43%
2009-03-23 0 2.010 2.000 2.010 2.100 2.100 2,000 4,200 2.1000 0.370 0.369 0.370 0.387 0.387 10,851 0.3870 -1.47%
2009-03-20 0 2.040 1.930 2.080 - - 10,000 19,200 1.9200 0.376 0.356 0.383 - - 54,257 0.3539 0.00%
2009-03-19 0 2.040 2.040 2.050 2.040 2.100 101,000 206,860 2.0481 0.376 0.376 0.378 0.376 0.387 547,998 0.3775 2.00%
2009-03-18 0 2.000 1.950 2.100 2.140 2.140 2,000 4,280 2.1400 0.369 0.359 0.387 0.394 0.394 10,851 0.3944 -4.76%
2009-03-17 0 2.100 2.100 2.110 2.100 2.140 70,000 147,600 2.1086 0.387 0.387 0.389 0.387 0.394 379,800 0.3886 0.00%
2009-03-16 0 2.100 1.940 2.140 2.090 2.140 22,000 46,180 2.0991 0.387 0.358 0.394 0.385 0.394 119,366 0.3869 0.48%
2009-03-13 0 2.090 2.000 2.090 2.000 2.100 97,000 202,600 2.0887 0.385 0.369 0.385 0.369 0.387 526,295 0.3850 5.56%
2009-03-12 0 1.980 1.900 2.000 1.980 1.980 2,000 3,960 1.9800 0.365 0.350 0.369 0.365 0.365 10,851 0.3649 1.54%
2009-03-11 0 1.950 1.880 1.950 1.950 1.950 2,000 3,900 1.9500 0.359 0.346 0.359 0.359 0.359 10,851 0.3594 3.17%
2009-03-10 0 1.890 1.890 1.900 1.890 1.910 42,000 80,020 1.9052 0.348 0.348 0.350 0.348 0.352 227,880 0.3511 -4.06%
2009-03-09 0 1.970 1.910 1.970 1.940 1.970 73,000 142,520 1.9523 0.363 0.352 0.363 0.358 0.363 396,078 0.3598 -6.64%
2009-03-06 0 2.110 2.000 2.110 2.100 2.150 96,000 202,580 2.1102 0.389 0.369 0.389 0.387 0.396 520,869 0.3889 2.93%
2009-03-05 0 2.050 1.950 2.100 2.000 2.120 97,000 200,640 2.0685 0.378 0.359 0.387 0.369 0.391 526,295 0.3812 -5.53%
2009-03-04 0 2.170 2.000 2.170 2.100 2.180 6,000 12,760 2.1267 0.400 0.369 0.400 0.387 0.402 32,554 0.3920 3.33%
2009-03-03 0 2.100 2.000 2.100 2.050 2.180 18,000 37,060 2.0589 0.387 0.369 0.387 0.378 0.402 97,663 0.3795 0.00%
2009-03-02 0 2.100 1.990 2.100 - - 0 0 - 0.387 0.367 0.387 - - 0 - -3.23%
2009-02-27 0 2.170 2.040 2.170 2.180 2.180 14,000 30,520 2.1800 0.400 0.376 0.400 0.402 0.402 75,960 0.4018 1.88%
2009-02-26 0 2.130 2.130 2.170 2.050 2.130 4,000 8,440 2.1100 0.393 0.393 0.400 0.378 0.393 21,703 0.3889 0.00%
2009-02-25 0 2.130 2.020 2.130 2.020 2.130 22,855 46,535 2.0361 0.393 0.372 0.393 0.372 0.393 124,005 0.3753 -1.39%
2009-02-24 0 2.160 2.100 2.160 2.050 2.180 119,000 249,770 2.0989 0.398 0.387 0.398 0.378 0.402 645,661 0.3868 -0.92%
2009-02-23 0 2.180 2.060 2.180 2.150 2.180 2,073,000 4,357,750 2.1021 0.402 0.380 0.402 0.396 0.402 11,247,518 0.3874 2.83%
2009-02-20 0 2.120 2.050 2.120 2.100 2.150 39,000 83,300 2.1359 0.391 0.378 0.391 0.387 0.396 211,603 0.3937 -2.75%
2009-02-19 0 2.180 2.100 2.180 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2009-02-18 0 2.180 2.070 2.180 2.180 2.180 4,000 8,720 2.1800 0.402 0.382 0.402 0.402 0.402 21,703 0.4018 1.40%
2009-02-17 0 2.150 2.100 2.150 2.080 2.180 41,000 85,600 2.0878 0.396 0.387 0.396 0.383 0.402 222,455 0.3848 -1.38%
2009-02-16 0 2.180 2.070 2.180 - - 0 0 - 0.402 0.382 0.402 - - 0 - 0.00%
2009-02-13 0 2.180 2.130 2.180 2.100 2.180 81,000 174,820 2.1583 0.402 0.393 0.402 0.387 0.402 439,483 0.3978 0.93%
2009-02-12 0 2.160 2.060 2.160 2.080 2.160 61,000 128,700 2.1098 0.398 0.380 0.398 0.383 0.398 330,969 0.3889 -1.82%
2009-02-11 0 2.200 2.070 2.200 2.180 2.200 3,000 6,580 2.1933 0.405 0.382 0.405 0.402 0.405 16,277 0.4042 0.92%
2009-02-10 0 2.180 2.080 2.180 2.180 2.180 30,000 65,400 2.1800 0.402 0.383 0.402 0.402 0.402 162,772 0.4018 -0.91%
2009-02-09 0 2.200 2.080 2.200 2.200 2.200 40,000 88,000 2.2000 0.405 0.383 0.405 0.405 0.405 217,029 0.4055 0.00%
2009-02-06 0 2.200 2.130 2.200 2.160 2.200 28,000 61,200 2.1857 0.405 0.393 0.405 0.398 0.405 151,920 0.4028 -2.22%
2009-02-05 0 2.250 2.100 2.250 2.100 2.250 221,000 464,550 2.1020 0.415 0.387 0.415 0.387 0.415 1,199,084 0.3874 7.14%
2009-02-04 0 2.100 2.030 2.100 - - 0 0 - 0.387 0.374 0.387 - - 0 - -4.55%
2009-02-03 0 2.200 2.040 2.200 - - 222,000 488,400 2.2000 0.405 0.376 0.405 - - 1,204,510 0.4055 0.00%
2009-02-02 0 2.200 2.040 2.200 - - 0 0 - 0.405 0.376 0.405 - - 0 - 0.00%
2009-01-30 0 2.200 2.060 2.200 2.200 2.200 30,000 66,000 2.2000 0.405 0.380 0.405 0.405 0.405 162,772 0.4055 0.00%
2009-01-29 0 2.200 2.060 2.250 - - 80,000 176,000 2.2000 0.405 0.380 0.415 - - 434,058 0.4055 0.00%
2009-01-23 0 2.200 2.200 2.250 2.100 2.150 24,000 51,210 2.1338 0.405 0.405 0.415 0.387 0.396 130,217 0.3933 4.76%
2009-01-22 0 2.100 2.050 2.100 2.050 2.250 81,000 172,080 2.1244 0.387 0.378 0.387 0.378 0.415 439,483 0.3916 -4.55%
2009-01-21 0 2.200 2.200 2.250 2.140 2.300 36,000 78,870 2.1908 0.405 0.405 0.415 0.394 0.424 195,326 0.4038 -4.35%
2009-01-20 0 2.300 2.120 2.400 2.250 2.300 27,000 61,600 2.2815 0.424 0.391 0.442 0.415 0.424 146,494 0.4205 0.00%
2009-01-19 0 2.300 2.100 2.390 2.100 2.400 17,000 38,000 2.2353 0.424 0.387 0.440 0.387 0.442 92,237 0.4120 -2.13%
2009-01-16 0 2.350 2.350 2.400 2.110 2.240 42,000 92,720 2.2076 0.433 0.433 0.442 0.389 0.413 227,880 0.4069 -2.08%
2009-01-15 0 2.400 2.020 2.450 - - 0 0 - 0.442 0.372 0.452 - - 0 - 0.00%
2009-01-14 0 2.400 2.080 2.450 2.400 2.400 15,000 36,000 2.4000 0.442 0.383 0.452 0.442 0.442 81,386 0.4423 0.00%
2009-01-13 0 2.400 2.020 2.450 - - 0 0 - 0.442 0.372 0.452 - - 0 - 0.00%
2009-01-12 0 2.400 2.100 2.400 2.400 2.400 2,000 4,800 2.4000 0.442 0.387 0.442 0.442 0.442 10,851 0.4423 0.00%
2009-01-09 0 2.400 2.070 2.400 2.400 2.400 3,000 7,200 2.4000 0.442 0.382 0.442 0.442 0.442 16,277 0.4423 4.35%
2009-01-08 0 2.300 2.200 2.400 2.300 2.460 4,000 9,520 2.3800 0.424 0.405 0.442 0.424 0.453 21,703 0.4387 0.00%
2009-01-07 0 2.300 2.300 2.480 2.300 2.400 57,000 136,000 2.3860 0.424 0.424 0.457 0.424 0.442 309,266 0.4398 0.00%
2009-01-06 0 2.300 2.200 2.300 2.300 2.300 3,000 6,900 2.3000 0.424 0.405 0.424 0.424 0.424 16,277 0.4239 -5.35%
2009-01-05 0 2.430 2.300 2.430 2.300 2.460 12,000 27,920 2.3267 0.448 0.424 0.448 0.424 0.453 65,109 0.4288 -0.82%
2009-01-02 0 2.450 2.260 2.430 2.400 2.450 70,000 170,650 2.4379 0.452 0.417 0.448 0.442 0.452 379,800 0.4493 2.08%
2008-12-31 0 2.400 2.400 2.420 2.300 2.400 147,000 350,700 2.3857 0.442 0.442 0.446 0.424 0.442 797,581 0.4397 4.35%
2008-12-30 0 2.300 2.200 2.350 2.180 2.300 71,000 159,560 2.2473 0.424 0.405 0.433 0.402 0.424 385,226 0.4142 4.55%
2008-12-29 0 2.200 2.150 2.200 2.200 2.200 52,000 114,400 2.2000 0.405 0.396 0.405 0.405 0.405 282,137 0.4055 2.33%
2008-12-24 0 2.150 2.110 2.150 2.150 2.200 28,000 60,300 2.1536 0.396 0.389 0.396 0.396 0.405 151,920 0.3969 0.00%
2008-12-23 0 2.150 2.040 2.150 - - 0 0 - 0.396 0.376 0.396 - - 0 - -2.27%
2008-12-22 0 2.200 2.170 2.300 2.200 2.200 5,000 11,000 2.2000 0.405 0.400 0.424 0.405 0.405 27,129 0.4055 -6.38%
2008-12-19 0 2.350 2.220 2.350 2.220 2.380 31,000 69,140 2.2303 0.433 0.409 0.433 0.409 0.439 168,197 0.4111 -0.84%
2008-12-18 0 2.370 2.260 2.370 2.370 2.390 24,000 57,300 2.3875 0.437 0.417 0.437 0.437 0.440 130,217 0.4400 5.80%
2008-12-17 0 2.240 2.050 2.350 2.200 2.280 60,000 134,050 2.2342 0.413 0.378 0.433 0.405 0.420 325,543 0.4118 6.67%
2008-12-16 0 2.100 2.030 2.100 2.020 2.200 17,000 35,160 2.0682 0.387 0.374 0.387 0.372 0.405 92,237 0.3812 -4.55%
2008-12-15 0 2.200 2.000 2.290 - - 0 0 - 0.405 0.369 0.422 - - 0 - 0.00%
2008-12-12 0 2.200 2.000 2.200 2.000 2.240 77,000 159,680 2.0738 0.405 0.369 0.405 0.369 0.413 417,780 0.3822 4.76%
2008-12-11 0 2.100 2.100 2.200 1.980 2.200 7,000 14,680 2.0971 0.387 0.387 0.405 0.365 0.405 37,980 0.3865 -2.33%
2008-12-10 0 2.150 2.050 2.150 2.050 2.150 67,000 140,750 2.1007 0.396 0.378 0.396 0.378 0.396 363,523 0.3872 9.69%
2008-12-09 0 1.960 1.950 2.090 1.960 2.100 53,000 106,750 2.0142 0.361 0.359 0.385 0.361 0.387 287,563 0.3712 -4.39%
2008-12-08 0 2.050 1.870 2.050 2.050 2.050 2,000 4,100 2.0500 0.378 0.345 0.378 0.378 0.378 10,851 0.3778 12.64%
2008-12-05 0 1.820 1.820 1.950 1.820 1.900 20,000 36,930 1.8465 0.335 0.335 0.359 0.335 0.350 108,514 0.3403 -1.62%
2008-12-04 0 1.850 1.830 1.900 1.850 1.850 20,000 37,000 1.8500 0.341 0.337 0.350 0.341 0.341 108,514 0.3410 -4.64%
2008-12-03 0 1.940 1.820 1.940 1.850 1.940 12,000 22,380 1.8650 0.358 0.335 0.358 0.341 0.358 65,109 0.3437 2.11%
2008-12-02 0 1.900 1.720 1.900 - - 0 0 - 0.350 0.317 0.350 - - 0 - -4.04%
2008-12-01 0 1.980 1.850 1.980 1.850 1.980 17,000 32,100 1.8882 0.365 0.341 0.365 0.341 0.365 92,237 0.3480 1.54%
2008-11-28 0 1.950 1.900 1.950 1.890 1.950 67,000 125,670 1.8757 0.359 0.350 0.359 0.348 0.359 363,523 0.3457 12.72%
2008-11-27 0 1.730 1.730 1.920 1.720 1.930 10,000 18,640 1.8640 0.319 0.319 0.354 0.317 0.356 54,257 0.3435 -8.95%
2008-11-26 0 1.900 1.880 1.900 1.550 1.900 22,000 37,530 1.7059 0.350 0.346 0.350 0.286 0.350 119,366 0.3144 -1.55%
2008-11-25 0 1.930 1.610 1.800 1.880 1.930 6,000 11,470 1.9117 0.356 0.297 0.332 0.346 0.356 32,554 0.3523 1.05%
2008-11-24 0 1.910 1.540 1.910 1.950 1.950 1,000 1,950 1.9500 0.352 0.284 0.352 0.359 0.359 5,426 0.3594 1.06%
2008-11-21 0 1.890 1.680 1.890 1.650 1.890 14,000 24,360 1.7400 0.348 0.310 0.348 0.304 0.348 75,960 0.3207 0.00%
2008-11-20 0 1.890 1.720 1.890 - - 0 0 - 0.348 0.317 0.348 - - 0 - -1.05%
2008-11-19 0 1.910 1.810 1.910 1.800 1.920 6,000 11,160 1.8600 0.352 0.334 0.352 0.332 0.354 32,554 0.3428 0.00%
2008-11-18 0 1.910 1.820 1.910 1.920 1.920 20,200 38,752 1.9184 0.352 0.335 0.352 0.354 0.354 109,600 0.3536 -2.05%
2008-11-17 0 1.950 1.820 1.950 1.990 1.990 2,000 3,980 1.9900 0.359 0.335 0.359 0.367 0.367 10,851 0.3668 1.04%
2008-11-14 0 1.930 1.840 1.930 1.910 1.930 30,000 57,700 1.9233 0.356 0.339 0.356 0.352 0.356 162,772 0.3545 -2.53%
2008-11-13 0 1.980 - 2.000 - - 0 0 - 0.365 - 0.369 - - 0 - 0.00%
2008-11-12 0 1.980 1.830 1.980 1.930 1.980 9,000 17,580 1.9533 0.365 0.337 0.365 0.356 0.365 48,831 0.3600 2.06%
2008-11-11 0 1.940 1.860 1.940 1.910 2.300 48,000 95,240 1.9842 0.358 0.343 0.358 0.352 0.424 260,435 0.3657 1.57%
2008-11-10 0 1.910 1.880 1.930 1.910 1.950 44,000 84,960 1.9309 0.352 0.346 0.356 0.352 0.359 238,732 0.3559 -4.02%
2008-11-07 0 1.990 1.870 2.000 - - 0 0 - 0.367 0.345 0.369 - - 0 - 0.00%
2008-11-06 0 1.990 1.860 2.000 2.000 2.030 9,000 18,120 2.0133 0.367 0.343 0.369 0.369 0.374 48,831 0.3711 -5.24%
2008-11-05 0 2.100 1.950 2.100 1.900 2.100 30,000 59,000 1.9667 0.387 0.359 0.387 0.350 0.387 162,772 0.3625 8.25%
2008-11-04 0 1.940 1.800 1.940 1.980 1.980 52,000 93,960 1.8069 0.358 0.332 0.358 0.365 0.365 282,137 0.3330 2.11%
2008-11-03 0 1.900 1.800 1.900 1.900 2.000 19,000 36,400 1.9158 0.350 0.332 0.350 0.350 0.369 103,089 0.3531 5.56%
2008-10-31 0 1.800 1.750 1.800 1.600 1.800 115,000 204,000 1.7739 0.332 0.323 0.332 0.295 0.332 623,958 0.3269 2.86%
2008-10-30 0 1.750 1.600 1.800 1.560 1.920 259,000 426,390 1.6463 0.323 0.295 0.332 0.288 0.354 1,405,262 0.3034 -7.41%
2008-10-29 0 1.890 1.500 1.890 1.700 1.890 8,000 14,530 1.8163 0.348 0.276 0.348 0.313 0.348 43,406 0.3347 27.70%
2008-10-28 0 1.480 1.480 2.000 1.480 2.000 40,000 61,910 1.5478 0.273 0.273 0.369 0.273 0.369 217,029 0.2853 -7.50%
2008-10-27 0 1.600 0.800 1.620 1.500 1.620 68,000 108,900 1.6015 0.295 0.147 0.299 0.276 0.299 368,949 0.2952 -13.51%
2008-10-24 0 1.850 1.600 1.850 1.850 1.880 15,000 28,080 1.8720 0.341 0.295 0.341 0.341 0.346 81,386 0.3450 -10.19%
2008-10-23 0 2.060 1.840 2.080 2.000 2.090 14,000 28,210 2.0150 0.380 0.339 0.383 0.369 0.385 75,960 0.3714 3.00%
2008-10-22 0 2.000 1.900 2.050 2.000 2.080 25,000 50,400 2.0160 0.369 0.350 0.378 0.369 0.383 135,643 0.3716 -4.76%
2008-10-21 0 2.100 1.940 2.100 2.200 2.200 3,000 6,600 2.2000 0.387 0.358 0.387 0.405 0.405 16,277 0.4055 0.00%
2008-10-20 0 2.100 2.000 2.100 2.000 2.150 28,000 57,250 2.0446 0.387 0.369 0.387 0.369 0.396 151,920 0.3768 -3.67%
2008-10-17 0 2.180 2.070 2.180 2.080 2.210 17,000 36,230 2.1312 0.402 0.382 0.402 0.383 0.407 92,237 0.3928 -0.46%
2008-10-16 0 2.190 2.050 2.190 2.100 2.190 83,000 176,300 2.1241 0.404 0.378 0.404 0.387 0.404 450,335 0.3915 -0.45%
2008-10-15 0 2.200 2.180 2.280 2.200 2.200 13,000 28,600 2.2000 0.405 0.402 0.420 0.405 0.405 70,534 0.4055 -4.35%
2008-10-14 0 2.300 2.230 2.300 2.230 2.400 48,000 110,300 2.2979 0.424 0.411 0.424 0.411 0.442 260,435 0.4235 4.55%
2008-10-13 0 2.200 2.150 2.300 2.150 2.300 73,000 159,600 2.1863 0.405 0.396 0.424 0.396 0.424 396,078 0.4030 2.33%
2008-10-10 0 2.150 2.100 2.150 2.100 2.270 181,000 392,760 2.1699 0.396 0.387 0.396 0.387 0.418 982,055 0.3999 -5.29%
2008-10-09 0 2.270 2.270 2.280 2.150 2.270 159,000 346,390 2.1786 0.418 0.418 0.420 0.396 0.418 862,690 0.4015 5.58%
2008-10-08 0 2.150 2.150 2.200 2.010 2.050 18,206 36,951 2.0296 0.396 0.396 0.405 0.370 0.378 98,781 0.3741 -2.27%
2008-10-06 0 2.200 2.200 2.340 2.200 2.250 397,000 892,100 2.2471 0.405 0.405 0.431 0.405 0.415 2,154,011 0.4142 -4.35%
2008-10-03 0 2.300 2.250 2.300 - - 0 0 - 0.424 0.415 0.424 - - 0 - -2.54%
2008-10-02 0 2.390 2.260 2.390 2.300 2.390 43,000 100,970 2.3481 0.435 0.411 0.435 0.419 0.435 236,272 0.4273 0.00%
2008-09-30 0 2.390 2.210 2.390 2.200 2.400 56,000 127,580 2.2782 0.435 0.402 0.435 0.400 0.437 307,703 0.4146 3.91%
2008-09-29 0 2.300 2.220 2.300 2.210 2.360 48,000 108,540 2.2613 0.419 0.404 0.419 0.402 0.430 263,745 0.4115 -2.13%
2008-09-26 0 2.350 2.300 2.350 2.200 2.350 54,000 121,450 2.2491 0.428 0.419 0.428 0.400 0.428 296,713 0.4093 -2.08%
2008-09-25 0 2.400 2.250 2.400 2.250 2.400 29,000 65,960 2.2745 0.437 0.409 0.437 0.409 0.437 159,346 0.4139 9.09%
2008-09-24 0 2.200 2.200 2.300 2.180 2.300 125,000 278,410 2.2273 0.400 0.400 0.419 0.397 0.419 686,836 0.4054 2.80%
2008-09-23 0 2.140 2.100 2.140 2.100 2.330 425,000 916,610 2.1567 0.389 0.382 0.389 0.382 0.424 2,335,244 0.3925 -8.94%
2008-09-22 0 2.350 2.400 2.440 2.350 2.500 154,000 370,750 2.4075 0.428 0.437 0.444 0.428 0.455 846,182 0.4381 -5.24%
2008-09-19 0 2.480 2.450 2.640 2.450 2.700 187,000 468,170 2.5036 0.451 0.446 0.480 0.446 0.491 1,027,507 0.4556 1.22%
2008-09-18 0 2.450 2.250 2.500 2.200 2.500 192,000 437,200 2.2771 0.446 0.409 0.455 0.400 0.455 1,054,981 0.4144 -3.54%
2008-09-17 0 2.540 2.300 2.550 2.300 2.600 124,000 305,150 2.4609 0.462 0.419 0.464 0.419 0.473 681,342 0.4479 -1.93%
2008-09-16 0 2.590 2.400 2.590 2.600 2.600 20,000 52,000 2.6000 0.471 0.437 0.471 0.473 0.473 109,894 0.4732 -3.72%
2008-09-12 0 2.690 2.600 2.690 2.600 2.700 191,000 510,620 2.6734 0.490 0.473 0.490 0.473 0.491 1,049,486 0.4865 -0.37%
2008-09-11 0 2.700 2.680 2.700 2.680 2.850 158,000 428,270 2.7106 0.491 0.488 0.491 0.488 0.519 868,161 0.4933 -6.90%
2008-09-10 0 2.900 2.800 2.950 2.830 3.000 136,000 391,180 2.8763 0.528 0.510 0.537 0.515 0.546 747,278 0.5235 -1.36%
2008-09-09 0 2.940 2.900 2.940 2.900 3.100 185,000 546,420 2.9536 0.535 0.528 0.535 0.528 0.564 1,016,518 0.5375 -3.61%
2008-09-08 0 3.050 3.050 3.100 2.900 3.020 216,000 640,830 2.9668 0.555 0.555 0.564 0.528 0.550 1,186,853 0.5399 1.67%
2008-09-05 0 3.000 3.000 3.100 2.500 3.380 721,000 2,325,160 3.2249 0.546 0.546 0.564 0.455 0.615 3,961,672 0.5869 -3.23%
2008-09-04 0 3.100 3.100 3.150 2.700 3.170 466,000 1,405,280 3.0156 0.564 0.564 0.573 0.491 0.577 2,560,526 0.5488 11.11%
2008-09-03 0 2.790 2.780 2.790 2.500 2.800 308,000 828,840 2.6910 0.508 0.506 0.508 0.455 0.510 1,692,365 0.4898 9.41%
2008-09-02 0 2.550 2.540 2.550 2.430 2.570 10,736,000 25,814,030 2.4044 0.464 0.462 0.464 0.442 0.468 58,991,004 0.4376 7.14%
2008-09-01 0 2.380 2.380 2.450 2.380 2.420 63,000 151,200 2.4000 0.433 0.433 0.446 0.433 0.440 346,166 0.4368 -2.86%
2008-08-29 0 2.450 2.450 2.500 2.300 2.450 645,000 1,537,860 2.3843 0.446 0.446 0.455 0.419 0.446 3,544,076 0.4339 6.52%
2008-08-28 0 2.300 2.250 2.300 2.240 2.350 821,000 1,869,600 2.2772 0.419 0.409 0.419 0.408 0.428 4,511,141 0.4144 -0.43%
2008-08-27 0 2.310 2.310 2.330 2.260 2.350 1,573,000 3,597,380 2.2870 0.420 0.420 0.424 0.411 0.428 8,643,149 0.4162 2.21%
2008-08-26 0 2.260 2.250 2.290 2.190 2.310 662,000 1,473,480 2.2258 0.411 0.409 0.417 0.399 0.420 3,637,486 0.4051 -1.74%
2008-08-25 0 2.300 2.300 2.320 2.080 2.330 3,172,000 7,042,630 2.2202 0.419 0.419 0.422 0.379 0.424 17,429,160 0.4041 2.68%
2008-08-21 0 2.240 2.230 2.240 2.200 3.050 3,603,000 8,559,150 2.3756 0.408 0.406 0.408 0.400 0.555 19,797,372 0.4323 -25.08%
2008-08-20 0 2.990 2.980 3.050 2.990 3.550 186,000 578,830 3.1120 0.544 0.542 0.555 0.544 0.646 1,022,013 0.5664 -19.19%
2008-08-19 0 3.700 3.510 3.700 - - 0 0 - 0.673 0.639 0.673 - - 0 - 0.00%
2008-08-18 0 3.700 3.510 3.700 3.500 3.700 10,000 36,600 3.6600 0.673 0.639 0.673 0.637 0.673 54,947 0.6661 0.00%
2008-08-15 0 3.700 3.500 3.800 3.500 4.000 40,000 147,940 3.6985 0.673 0.637 0.692 0.637 0.728 219,788 0.6731 0.00%
2008-08-14 0 3.700 3.500 3.700 3.650 3.700 10,000 36,800 3.6800 0.673 0.637 0.673 0.664 0.673 54,947 0.6697 0.00%
2008-08-13 0 3.700 3.500 3.700 - - 0 0 - 0.673 0.637 0.673 - - 0 - 0.00%
2008-08-12 0 3.700 3.500 3.700 3.600 3.700 48,000 175,450 3.6552 0.673 0.637 0.673 0.655 0.673 263,745 0.6652 -5.13%
2008-08-11 0 3.900 3.690 3.900 3.970 4.000 50,000 199,850 3.9970 0.710 0.672 0.710 0.723 0.728 274,735 0.7274 0.00%
2008-08-08 0 3.900 3.420 3.900 3.610 3.900 19,000 72,320 3.8063 0.710 0.622 0.710 0.657 0.710 104,399 0.6927 0.00%
2008-08-07 0 3.900 3.580 3.900 3.660 3.990 21,000 79,740 3.7971 0.710 0.652 0.710 0.666 0.726 115,389 0.6911 -2.26%
2008-08-05 0 3.990 3.800 3.990 3.990 3.990 2,000 7,980 3.9900 0.726 0.692 0.726 0.726 0.726 10,989 0.7262 0.25%
2008-08-04 0 3.980 3.780 3.980 - - 0 0 - 0.724 0.688 0.724 - - 0 - 0.00%
2008-08-01 0 3.980 3.950 3.980 3.680 3.980 8,000 30,760 3.8450 0.724 0.719 0.724 0.670 0.724 43,958 0.6998 -0.50%
2008-07-31 0 4.000 3.700 4.000 3.600 4.000 58,000 228,370 3.9374 0.728 0.673 0.728 0.655 0.728 318,692 0.7166 2.83%
2008-07-30 0 3.890 3.720 3.890 3.900 3.950 4,000 15,700 3.9250 0.708 0.677 0.708 0.710 0.719 21,979 0.7143 1.04%
2008-07-29 0 3.850 3.700 3.970 3.580 3.850 45,000 165,890 3.6864 0.701 0.673 0.723 0.652 0.701 247,261 0.6709 -1.28%
2008-07-28 0 3.900 3.700 3.900 3.750 3.910 17,000 65,290 3.8406 0.710 0.673 0.710 0.682 0.712 93,410 0.6990 -0.26%
2008-07-25 0 3.910 3.800 3.910 3.910 3.910 44,000 173,100 3.9341 0.712 0.692 0.712 0.712 0.712 241,766 0.7160 0.26%
2008-07-24 0 3.900 3.670 3.900 3.910 3.950 69,000 271,520 3.9351 0.710 0.668 0.710 0.712 0.719 379,134 0.7162 -1.27%
2008-07-23 0 3.950 3.900 3.950 3.910 4.090 85,000 335,250 3.9441 0.719 0.710 0.719 0.712 0.744 467,049 0.7178 0.51%
2008-07-22 0 3.930 3.920 3.930 3.930 4.100 38,000 149,960 3.9463 0.715 0.713 0.715 0.715 0.746 208,798 0.7182 -1.75%
2008-07-21 0 4.000 3.930 4.000 4.000 4.150 26,000 104,900 4.0346 0.728 0.715 0.728 0.728 0.755 142,862 0.7343 0.00%
2008-07-18 0 4.000 3.920 4.000 3.920 4.000 36,000 143,210 3.9781 0.728 0.713 0.728 0.713 0.728 197,809 0.7240 -0.74%
2008-07-17 0 4.030 3.940 4.030 3.920 4.150 163,000 652,960 4.0059 0.733 0.717 0.733 0.713 0.755 895,635 0.7290 -4.05%
2008-07-16 0 4.200 3.980 4.200 4.000 4.200 19,000 76,890 4.0468 0.764 0.724 0.764 0.728 0.764 104,399 0.7365 5.26%
2008-07-15 0 3.990 3.950 4.000 3.900 4.080 121,000 478,220 3.9522 0.726 0.719 0.728 0.710 0.743 664,858 0.7193 -6.99%
2008-07-14 0 4.290 4.060 4.290 - - 0 0 - 0.781 0.739 0.781 - - 0 - -0.92%
2008-07-11 0 4.330 4.200 4.340 3.900 4.350 51,000 214,710 4.2100 0.788 0.764 0.790 0.710 0.792 280,229 0.7662 0.93%
2008-07-10 0 4.290 4.150 4.290 - - 0 0 - 0.781 0.755 0.781 - - 0 - 0.00%
2008-07-09 0 4.290 4.030 4.290 - - 0 0 - 0.781 0.733 0.781 - - 0 - -0.23%
2008-07-08 0 4.300 4.010 4.300 4.290 4.300 22,000 94,580 4.2991 0.783 0.730 0.783 0.781 0.783 120,883 0.7824 0.23%
2008-07-07 0 4.290 4.150 4.290 4.150 4.320 20,000 85,440 4.2720 0.781 0.755 0.781 0.755 0.786 109,894 0.7775 2.14%
2008-07-04 0 4.200 4.000 4.290 - - 0 0 - 0.764 0.728 0.781 - - 0 - 0.00%
2008-07-03 0 4.200 4.000 4.200 - - 0 0 - 0.764 0.728 0.764 - - 0 - -2.33%
2008-07-02 0 4.300 4.150 4.300 4.090 4.300 327,000 1,344,290 4.1110 0.783 0.755 0.783 0.744 0.783 1,796,764 0.7482 -3.15%
2008-06-30 0 4.440 4.330 4.440 4.190 4.440 351,000 1,525,410 4.3459 0.808 0.788 0.808 0.763 0.808 1,928,637 0.7909 -0.22%
2008-06-27 0 4.450 4.270 4.450 4.300 4.700 49,000 216,370 4.4157 0.810 0.777 0.810 0.783 0.855 269,240 0.8036 -3.05%
2008-06-26 0 4.590 4.450 4.590 4.500 4.600 31,000 140,590 4.5352 0.835 0.810 0.835 0.819 0.837 170,335 0.8254 0.88%
2008-06-25 0 4.550 4.220 4.580 4.200 4.600 25,000 110,600 4.4240 0.828 0.768 0.834 0.764 0.837 137,367 0.8051 3.88%
2008-06-24 0 4.380 4.240 4.800 - - 0 0 - 0.797 0.772 0.874 - - 0 - 0.00%
2008-06-23 0 4.380 4.380 4.450 4.200 4.380 129,000 553,700 4.2922 0.797 0.797 0.810 0.764 0.797 708,815 0.7812 -3.74%
2008-06-20 0 4.550 4.410 4.530 4.400 4.700 169,000 761,390 4.5053 0.828 0.803 0.824 0.801 0.855 928,603 0.8199 -2.78%
2008-06-19 0 4.680 4.600 4.680 4.700 4.700 20,000 94,000 4.7000 0.852 0.837 0.852 0.855 0.855 109,894 0.8554 -0.21%
2008-06-18 0 4.690 4.550 4.730 4.680 4.690 19,000 89,450 4.7079 0.854 0.828 0.861 0.852 0.854 104,399 0.8568 0.00%
2008-06-17 0 4.690 4.560 4.690 - - 0 0 - 0.854 0.830 0.854 - - 0 - -0.21%
2008-06-16 0 4.700 4.600 4.700 4.600 4.800 854,000 3,895,652 4.5617 0.855 0.837 0.855 0.837 0.874 4,692,466 0.8302 3.75%
2008-06-13 0 4.530 4.520 4.600 4.530 4.600 92,200 420,286 4.5584 0.824 0.823 0.837 0.824 0.837 506,611 0.8296 -3.00%
2008-06-12 0 4.670 4.650 4.670 4.550 4.670 75,000 343,960 4.5861 0.850 0.846 0.850 0.828 0.850 412,102 0.8346 -0.85%
2008-06-11 0 4.710 4.620 4.720 - - 888,000 4,263,288 4.8010 0.857 0.841 0.859 - - 4,879,286 0.8738 0.00%
2008-06-10 0 4.710 4.710 4.810 4.480 4.830 250,000 1,200,250 4.8010 0.857 0.857 0.875 0.815 0.879 1,373,673 0.8738 0.86%
2008-06-06 0 4.670 4.600 4.700 4.570 4.690 507,000 2,355,330 4.6456 0.850 0.837 0.855 0.832 0.854 2,785,808 0.8455 -2.51%
2008-06-05 0 4.790 4.690 4.790 4.680 4.810 188,000 898,750 4.7806 0.872 0.854 0.872 0.852 0.875 1,033,002 0.8700 0.00%
2008-06-04 0 4.790 4.670 4.790 4.680 4.890 89,000 428,690 4.8167 0.872 0.850 0.872 0.852 0.890 489,028 0.8766 0.00%
2008-06-03 0 4.790 4.640 4.790 4.600 4.890 689,000 3,207,430 4.6552 0.872 0.844 0.872 0.837 0.890 3,785,842 0.8472 0.63%
2008-06-02 0 4.760 4.760 4.840 4.710 4.940 303,000 1,453,790 4.7980 0.866 0.866 0.881 0.857 0.899 1,664,891 0.8732 -3.05%
2008-05-30 0 4.910 4.860 4.910 4.800 4.930 102,000 498,470 4.8870 0.894 0.884 0.894 0.874 0.897 560,458 0.8894 -0.41%
2008-05-29 0 4.930 4.840 4.920 4.800 5.050 507,000 2,470,560 4.8729 0.897 0.881 0.895 0.874 0.919 2,785,808 0.8868 0.61%
2008-05-28 0 4.900 4.870 4.900 4.850 5.120 183,000 903,260 4.9358 0.892 0.886 0.892 0.883 0.932 1,005,528 0.8983 -1.80%
2008-05-27 0 4.990 4.990 5.000 4.970 5.300 548,000 2,755,390 5.0281 0.908 0.908 0.910 0.905 0.965 3,011,091 0.9151 -3.11%
2008-05-26 0 5.150 5.050 5.150 4.900 5.150 62,000 310,560 5.0090 0.937 0.919 0.937 0.892 0.937 340,671 0.9116 1.98%
2008-05-23 0 5.050 5.050 5.080 4.980 5.090 333,000 1,682,090 5.0513 0.919 0.919 0.925 0.906 0.926 1,829,732 0.9193 -0.79%
2008-05-22 0 5.090 5.040 5.100 4.980 5.180 429,000 2,148,420 5.0080 0.926 0.917 0.928 0.906 0.943 2,357,223 0.9114 -2.30%
2008-05-21 0 5.210 5.110 5.210 5.100 5.390 698,000 3,640,810 5.2161 0.948 0.930 0.948 0.928 0.981 3,835,294 0.9493 2.36%
2008-05-20 0 5.090 5.060 5.130 5.090 5.300 981,000 5,047,770 5.1455 0.926 0.921 0.934 0.926 0.965 5,390,292 0.9365 -0.20%
2008-05-19 0 5.100 5.080 5.100 5.090 5.490 690,000 3,537,970 5.1275 0.928 0.925 0.928 0.926 0.999 3,791,337 0.9332 -7.27%
2008-05-16 0 5.500 5.460 5.590 5.400 5.940 209,000 1,166,550 5.5816 1.001 0.994 1.017 0.983 1.081 1,148,390 1.0158 -5.17%
2008-05-15 0 5.800 5.650 5.810 5.640 5.890 292,000 1,705,070 5.8393 1.056 1.028 1.057 1.026 1.072 1,604,450 1.0627 -1.69%
2008-05-14 0 5.900 5.600 5.900 5.900 5.900 16,000 94,400 5.9000 1.074 1.019 1.074 1.074 1.074 87,915 1.0738 2.08%
2008-05-13 0 5.900 5.800 5.900 5.750 5.950 50,000 291,510 5.8302 1.052 1.034 1.052 1.025 1.061 280,438 1.0395 -0.34%
2008-05-09 0 5.920 5.850 5.920 5.930 5.950 10,000 59,340 5.9340 1.055 1.043 1.055 1.057 1.061 56,088 1.0580 0.51%
2008-05-08 0 5.890 5.890 5.900 5.810 5.900 29,000 170,760 5.8883 1.050 1.050 1.052 1.036 1.052 162,654 1.0498 1.73%
2008-05-07 0 5.790 5.750 5.780 5.780 6.000 306,000 1,829,260 5.9780 1.032 1.025 1.031 1.031 1.070 1,716,283 1.0658 -2.69%
2008-05-06 0 5.950 5.800 5.950 5.950 6.000 15,000 89,550 5.9700 1.061 1.034 1.061 1.061 1.070 84,132 1.0644 0.00%
2008-05-05 0 5.950 5.810 5.950 5.810 6.000 28,000 166,470 5.9454 1.061 1.036 1.061 1.036 1.070 157,045 1.0600 -1.33%
2008-05-02 0 6.030 5.850 6.040 5.800 6.050 86,000 509,670 5.9264 1.075 1.043 1.077 1.034 1.079 482,354 1.0566 -0.33%
2008-04-30 0 6.050 5.830 6.050 6.000 6.050 23,000 138,650 6.0283 1.079 1.039 1.079 1.070 1.079 129,002 1.0748 0.83%
2008-04-29 0 6.000 5.830 6.000 5.860 6.000 32,400 192,902 5.9538 1.070 1.039 1.070 1.045 1.070 181,724 1.0615 0.84%
2008-04-28 0 5.950 5.920 6.000 5.930 6.000 40,000 238,350 5.9588 1.061 1.055 1.070 1.057 1.070 224,351 1.0624 -0.83%
2008-04-25 0 6.000 5.950 6.010 5.950 6.000 89,000 533,890 5.9988 1.070 1.061 1.072 1.061 1.070 499,180 1.0695 -0.66%
2008-04-24 0 6.040 5.990 6.040 5.650 6.070 352,000 2,104,550 5.9788 1.077 1.068 1.077 1.007 1.082 1,974,286 1.0660 -0.49%
2008-04-23 0 6.070 6.070 6.080 6.010 6.140 105,000 638,750 6.0833 1.082 1.082 1.084 1.072 1.095 588,921 1.0846 -1.14%
2008-04-22 0 6.140 6.000 6.140 - - 0 0 - 1.095 1.070 1.095 - - 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 1.114 1.096 1.121 1.070 1.121 18,413,585 1.1214 0.16%
2008-04-18 0 6.240 5.600 6.240 6.000 6.250 42,000 256,210 6.1002 1.113 0.998 1.113 1.070 1.114 235,568 1.0876 0.00%
2008-04-17 0 6.240 5.800 6.240 - - 0 0 - 1.113 1.034 1.113 - - 0 - 0.00%
2008-04-16 0 6.240 6.000 6.240 6.150 6.240 7,000 43,500 6.2143 1.113 1.070 1.113 1.096 1.113 39,261 1.1080 -0.48%
2008-04-15 0 6.270 6.250 6.280 6.000 6.280 46,000 285,180 6.1996 1.118 1.114 1.120 1.070 1.120 258,003 1.1053 -0.48%
2008-04-14 0 6.300 5.600 6.300 - - 0 0 - 1.123 0.998 1.123 - - 0 - -1.56%
2008-04-11 0 6.400 6.200 6.400 6.300 6.490 55,000 349,220 6.3495 1.141 1.105 1.141 1.123 1.157 308,482 1.1321 0.00%
2008-04-10 0 6.400 6.200 6.400 6.300 6.500 61,000 387,600 6.3541 1.141 1.105 1.141 1.123 1.159 342,135 1.1329 -1.54%
2008-04-09 0 6.500 6.300 6.500 6.500 6.600 224,000 1,516,400 6.7696 1.159 1.123 1.159 1.159 1.177 1,256,364 1.2070 -4.41%
2008-04-08 0 6.800 6.600 6.970 6.600 6.800 70,000 468,170 6.6881 1.212 1.177 1.243 1.177 1.212 392,614 1.1924 7.94%
2008-04-07 0 6.300 6.300 6.450 6.200 6.450 194,000 1,212,750 6.2513 1.123 1.123 1.150 1.105 1.150 1,088,101 1.1146 5.00%
2008-04-03 0 6.000 5.200 6.000 - - 0 0 - 1.070 0.927 1.070 - - 0 - -3.23%
2008-04-02 0 6.200 5.200 6.200 6.000 6.200 15,000 90,800 6.0533 1.105 0.927 1.105 1.070 1.105 84,132 1.0793 6.90%
2008-04-01 0 5.800 5.010 5.800 5.800 5.800 4,000 23,200 5.8000 1.034 0.893 1.034 1.034 1.034 22,435 1.0341 3.57%
2008-03-31 0 5.600 5.000 5.620 5.600 5.600 110,000 601,000 5.4636 0.998 0.891 1.002 0.998 0.998 616,964 0.9741 2.75%
2008-03-28 0 5.450 5.450 5.490 5.450 5.450 2,000 10,900 5.4500 0.972 0.972 0.979 0.972 0.972 11,218 0.9717 2.83%
2008-03-27 0 5.300 5.000 5.300 5.150 5.300 4,043 21,109 5.2211 0.945 0.891 0.945 0.918 0.945 22,676 0.9309 1.92%
2008-03-26 0 5.200 5.090 5.400 5.200 5.200 302,000 1,570,400 5.2000 0.927 0.908 0.963 0.927 0.927 1,693,848 0.9271 0.00%
2008-03-25 0 5.200 5.150 5.200 4.910 5.200 680,000 3,509,130 5.1605 0.927 0.918 0.927 0.875 0.927 3,813,962 0.9201 1.96%
2008-03-20 0 5.100 4.100 5.100 - - 0 0 - 0.909 0.731 0.909 - - 0 - 0.00%
2008-03-19 0 5.100 5.000 5.100 5.010 5.200 80,000 408,560 5.1070 0.909 0.891 0.909 0.893 0.927 448,701 0.9105 -1.92%
2008-03-18 0 5.200 4.010 5.200 5.200 5.200 1,350,000 7,081,693 5.2457 0.927 0.715 0.927 0.927 0.927 7,571,837 0.9353 -3.53%
2008-03-17 0 5.390 5.150 5.390 5.170 5.500 555,000 2,911,440 5.2458 0.961 0.918 0.961 0.922 0.981 3,112,866 0.9353 -5.44%
2008-03-14 0 5.700 5.500 5.700 5.500 5.700 221,000 1,221,260 5.5261 1.016 0.981 1.016 0.981 1.016 1,239,538 0.9853 0.00%
2008-03-13 0 5.700 5.400 5.720 5.500 5.800 136,000 769,000 5.6544 1.016 0.963 1.020 0.981 1.034 762,792 1.0081 -2.56%
2008-03-12 0 5.850 5.700 5.850 5.450 5.850 373,000 2,142,410 5.7437 1.043 1.016 1.043 0.972 1.043 2,092,070 1.0241 -1.35%
2008-03-11 0 5.930 5.810 5.930 5.800 5.930 1,666,000 9,508,980 5.7077 1.057 1.036 1.057 1.034 1.057 9,344,207 1.0176 0.00%
2008-03-10 0 5.930 5.930 5.940 5.680 5.750 907,000 5,366,210 5.9164 1.057 1.057 1.059 1.013 1.025 5,087,152 1.0549 0.85%
2008-03-07 0 5.880 5.880 5.960 5.860 5.880 13,000 76,420 5.8785 1.048 1.048 1.063 1.045 1.048 72,914 1.0481 -1.51%
2008-03-06 0 5.970 5.880 6.050 5.970 6.090 354,000 2,142,371 6.0519 1.064 1.048 1.079 1.064 1.086 1,985,504 1.0790 -0.67%
2008-03-05 0 6.010 6.010 6.050 6.010 6.100 59,000 357,430 6.0581 1.072 1.072 1.079 1.072 1.088 330,917 1.0801 -0.66%
2008-03-04 0 6.050 6.050 6.120 6.050 6.050 2,000 12,100 6.0500 1.079 1.079 1.091 1.079 1.079 11,218 1.0787 -0.33%
2008-03-03 0 6.070 6.060 6.090 6.050 6.070 19,000 115,160 6.0611 1.082 1.080 1.086 1.079 1.082 106,567 1.0806 -0.82%
2008-02-29 0 6.120 6.110 6.170 6.120 6.120 1,000 6,120 6.1200 1.091 1.089 1.100 1.091 1.091 5,609 1.0911 -0.65%
2008-02-28 0 6.160 6.160 6.200 6.160 6.200 12,000 74,280 6.1900 1.098 1.098 1.105 1.098 1.105 67,305 1.1036 0.98%
2008-02-27 0 6.100 6.100 6.150 6.100 6.180 1,556,000 9,535,148 6.1280 1.088 1.088 1.096 1.088 1.102 8,727,243 1.0926 0.16%
2008-02-26 0 6.090 5.900 6.090 - - 0 0 - 1.086 1.052 1.086 - - 0 - -0.16%
2008-02-25 0 6.100 4.560 6.100 5.900 6.100 7,000 42,420 6.0600 1.088 0.813 1.088 1.052 1.088 39,261 1.0805 0.16%
2008-02-22 0 6.090 5.980 6.090 6.030 6.090 15,002 90,582 6.0380 1.086 1.066 1.086 1.075 1.086 84,143 1.0765 -0.49%
2008-02-21 0 6.120 6.050 6.120 6.100 6.130 153,000 935,400 6.1137 1.091 1.079 1.091 1.088 1.093 858,141 1.0900 0.33%
2008-02-20 0 6.100 6.030 6.100 6.100 6.110 333,000 2,031,680 6.1011 1.088 1.075 1.088 1.088 1.089 1,867,720 1.0878 0.00%
2008-02-19 0 6.100 6.090 6.100 6.090 6.140 147,000 896,760 6.1004 1.088 1.086 1.088 1.086 1.095 824,489 1.0877 0.00%
2008-02-18 0 6.100 6.050 6.110 6.100 6.100 214,000 1,305,400 6.1000 1.088 1.079 1.089 1.088 1.088 1,200,276 1.0876 0.00%
2008-02-15 0 6.100 6.020 6.100 5.900 6.120 102,000 617,090 6.0499 1.088 1.073 1.088 1.052 1.091 572,094 1.0787 1.84%
2008-02-14 0 5.990 5.990 6.000 5.980 6.120 133,000 807,840 6.0740 1.068 1.068 1.070 1.066 1.091 745,966 1.0829 0.67%
2008-02-13 0 5.950 5.950 6.000 5.950 6.010 266,000 1,595,860 5.9995 1.061 1.061 1.070 1.061 1.072 1,491,932 1.0697 -0.83%
2008-02-12 0 6.000 5.960 6.020 5.950 6.060 217,000 1,302,970 6.0045 1.070 1.063 1.073 1.061 1.080 1,217,103 1.0706 -2.91%
2008-02-11 0 6.180 6.180 6.230 6.180 6.180 9,000 55,620 6.1800 1.102 1.102 1.111 1.102 1.102 50,479 1.1018 -0.16%
2008-02-06 0 6.190 6.180 6.200 6.000 6.190 19,000 114,510 6.0268 1.104 1.102 1.105 1.070 1.104 106,567 1.0745 0.81%
2008-02-05 0 6.140 6.130 6.250 6.050 6.250 239,000 1,484,690 6.2121 1.095 1.093 1.114 1.079 1.114 1,340,496 1.1076 -1.60%
2008-02-04 0 6.240 6.100 6.240 5.960 6.300 104,000 634,910 6.1049 1.113 1.088 1.113 1.063 1.123 583,312 1.0885 0.97%
2008-02-01 0 6.180 6.050 6.190 6.000 6.200 45,000 270,940 6.0209 1.102 1.079 1.104 1.070 1.105 252,395 1.0735 3.00%
2008-01-31 0 6.000 6.000 6.090 5.610 6.750 265,000 1,553,900 5.8638 1.070 1.070 1.086 1.000 1.203 1,486,323 1.0455 -1.48%
2008-01-30 0 6.090 5.810 6.090 5.900 6.300 149,000 893,400 5.9960 1.086 1.036 1.086 1.052 1.123 835,706 1.0690 1.50%
2008-01-29 0 6.000 5.950 6.090 5.900 6.000 211,000 1,252,760 5.9373 1.070 1.061 1.086 1.052 1.070 1,183,450 1.0586 4.71%
2008-01-28 0 5.730 5.730 6.050 5.720 6.000 172,000 1,004,320 5.8391 1.022 1.022 1.079 1.020 1.070 964,708 1.0411 -7.58%
2008-01-25 0 6.200 6.200 6.300 5.650 6.300 462,000 2,697,530 5.8388 1.105 1.105 1.123 1.007 1.123 2,591,251 1.0410 5.98%
2008-01-24 0 5.850 5.710 5.900 5.630 5.850 292,000 1,673,750 5.7320 1.043 1.018 1.052 1.004 1.043 1,637,760 1.0220 4.09%
2008-01-23 0 5.620 5.600 5.620 5.400 6.100 447,000 2,481,690 5.5519 1.002 0.998 1.002 0.963 1.088 2,507,119 0.9899 0.36%
2008-01-22 0 5.600 5.580 5.620 5.600 6.010 584,000 3,452,914 5.9125 0.998 0.995 1.002 0.998 1.072 3,275,520 1.0542 -9.68%
2008-01-21 0 6.200 6.150 6.400 6.200 6.300 300,000 1,867,160 6.2239 1.105 1.096 1.141 1.105 1.123 1,682,630 1.1097 -4.62%
2008-01-18 0 6.500 6.370 6.580 6.300 6.590 247,000 1,577,630 6.3872 1.159 1.136 1.173 1.123 1.175 1,385,366 1.1388 0.00%
2008-01-17 0 6.500 6.300 6.500 6.300 6.680 469,000 2,990,960 6.3773 1.159 1.123 1.159 1.123 1.191 2,630,512 1.1370 -2.69%
2008-01-16 0 6.680 6.600 6.680 6.560 7.200 755,000 5,083,300 6.7328 1.191 1.177 1.191 1.170 1.284 4,234,620 1.2004 -10.70%
2008-01-15 0 7.480 7.430 7.480 7.400 7.800 381,000 2,849,330 7.4786 1.334 1.325 1.334 1.319 1.391 2,136,941 1.3334 -2.73%
2008-01-14 0 7.690 7.690 7.800 7.630 7.820 115,000 896,460 7.7953 1.371 1.371 1.391 1.360 1.394 645,008 1.3898 -1.41%
2008-01-11 0 7.800 7.690 7.800 7.800 7.940 149,000 1,167,200 7.8336 1.391 1.371 1.391 1.391 1.416 835,706 1.3967 -1.27%
2008-01-10 0 7.900 7.800 7.900 7.710 7.940 770,000 6,039,090 7.8430 1.409 1.391 1.409 1.375 1.416 4,318,751 1.3983 1.28%
2008-01-09 0 7.800 7.770 7.800 7.600 7.850 361,000 2,794,050 7.7398 1.391 1.385 1.391 1.355 1.400 2,024,765 1.3799 0.78%
2008-01-08 0 7.740 7.740 7.800 7.600 7.880 515,000 3,996,500 7.7602 1.380 1.380 1.391 1.355 1.405 2,888,515 1.3836 0.52%
2008-01-07 0 7.700 7.700 7.750 7.660 7.800 141,700 1,096,350 7.7371 1.373 1.373 1.382 1.366 1.391 794,762 1.3795 -3.39%
2008-01-04 0 7.970 7.900 7.970 7.790 8.000 566,000 4,539,830 8.0209 1.421 1.409 1.421 1.389 1.426 3,174,563 1.4301 -0.25%
2008-01-03 0 7.990 7.900 7.990 7.910 8.250 101,000 814,970 8.0690 1.425 1.409 1.425 1.410 1.471 566,486 1.4386 -2.56%
2008-01-02 0 8.200 8.100 8.200 8.050 8.400 205,000 1,678,760 8.1891 1.462 1.444 1.462 1.435 1.498 1,149,797 1.4600 -3.53%
2007-12-31 0 8.500 8.500 8.550 8.300 8.600 720,000 6,100,880 8.4734 1.515 1.515 1.524 1.480 1.533 4,038,313 1.5107 2.78%
2007-12-28 0 8.270 8.300 8.350 8.100 8.420 155,000 1,273,350 8.2152 1.474 1.480 1.489 1.444 1.501 869,359 1.4647 -1.19%
2007-12-27 0 8.370 8.200 8.370 8.300 8.510 71,000 599,240 8.4400 1.492 1.462 1.492 1.480 1.517 398,223 1.5048 -1.30%
2007-12-24 0 8.480 8.480 8.580 8.400 8.800 133,600 1,126,840 8.4344 1.512 1.512 1.530 1.498 1.569 749,331 1.5038 2.42%
2007-12-21 0 8.280 8.200 8.300 8.000 8.300 196,000 1,589,030 8.1073 1.476 1.462 1.480 1.426 1.480 1,099,318 1.4455 3.50%
2007-12-20 0 8.000 7.990 8.000 7.700 8.000 36,000 285,050 7.9181 1.426 1.425 1.426 1.373 1.426 201,916 1.4117 3.90%
2007-12-19 0 7.700 7.670 7.700 7.580 7.770 410,000 3,038,190 7.4102 1.373 1.368 1.373 1.351 1.385 2,299,595 1.3212 1.58%
2007-12-18 0 7.580 7.550 7.600 7.000 7.600 514,000 3,757,500 7.3103 1.351 1.346 1.355 1.248 1.355 2,882,907 1.3034 -2.32%
2007-12-17 0 7.760 7.650 7.690 7.650 8.050 117,000 914,840 7.8191 1.384 1.364 1.371 1.364 1.435 656,226 1.3941 -5.94%
2007-12-14 0 8.250 8.050 8.250 8.060 8.400 130,000 1,058,180 8.1398 1.471 1.435 1.471 1.437 1.498 729,140 1.4513 1.85%
2007-12-13 0 8.100 8.050 8.300 8.100 8.600 375,000 3,102,650 8.2737 1.444 1.435 1.480 1.444 1.533 2,103,288 1.4751 -5.59%
2007-12-12 0 8.580 8.550 8.580 8.480 8.700 57,000 487,740 8.5568 1.530 1.524 1.530 1.512 1.551 319,700 1.5256 -1.94%
2007-12-11 0 8.750 8.700 8.750 8.550 8.900 242,000 2,107,060 8.7069 1.560 1.551 1.560 1.524 1.587 1,357,322 1.5524 2.34%
2007-12-10 0 8.550 8.500 8.550 8.170 8.900 1,222,000 10,302,640 8.4310 1.524 1.515 1.524 1.457 1.587 6,853,914 1.5032 -4.89%
2007-12-07 0 8.990 8.810 8.990 8.640 9.000 146,000 1,289,880 8.8348 1.603 1.571 1.603 1.540 1.605 818,880 1.5752 1.12%
2007-12-06 0 8.890 8.650 8.890 8.610 9.500 346,200 3,109,876 8.9829 1.585 1.542 1.585 1.535 1.694 1,941,755 1.6016 -1.88%
2007-12-05 0 9.060 9.060 9.200 9.060 9.600 87,000 810,440 9.3154 1.615 1.615 1.640 1.615 1.712 487,963 1.6609 -3.62%
2007-12-04 0 9.400 9.300 9.430 9.400 9.800 125,000 1,184,420 9.4754 1.676 1.658 1.681 1.676 1.747 701,096 1.6894 -3.09%
2007-12-03 0 9.700 9.010 9.700 9.590 10.28 282,000 2,787,550 9.8849 1.729 1.606 1.729 1.710 1.833 1,581,673 1.7624 -5.09%
2007-11-30 0 10.22 10.10 10.22 9.520 10.34 951,400 9,399,310 9.8795 1.822 1.801 1.822 1.697 1.844 5,336,182 1.7614 7.92%
2007-11-29 0 9.470 9.350 9.470 9.180 9.500 317,686 2,955,410 9.3029 1.688 1.667 1.688 1.637 1.694 1,781,827 1.6586 5.22%
2007-11-28 0 9.000 8.990 9.000 8.700 9.020 213,000 1,914,730 8.9893 1.605 1.603 1.605 1.551 1.608 1,194,668 1.6027 -0.77%
2007-11-27 0 9.070 9.070 9.150 8.600 9.200 256,694 2,318,367 9.0316 1.617 1.617 1.631 1.533 1.640 1,439,737 1.6103 3.07%
2007-11-26 0 8.800 8.700 8.800 8.660 9.150 501,000 4,473,910 8.9300 1.569 1.551 1.569 1.544 1.631 2,809,993 1.5921 1.38%
2007-11-23 0 8.680 8.580 8.680 8.550 8.900 154,000 1,341,530 8.7112 1.548 1.530 1.548 1.524 1.587 863,750 1.5531 -3.56%
2007-11-22 0 9.000 8.900 9.000 8.590 9.200 241,000 2,121,580 8.8032 1.605 1.587 1.605 1.532 1.640 1,351,713 1.5695 0.00%
2007-11-21 0 9.000 8.820 9.040 8.760 9.300 261,000 2,361,110 9.0464 1.605 1.573 1.612 1.562 1.658 1,463,888 1.6129 -4.05%
2007-11-20 0 9.380 9.300 9.380 9.150 9.800 254,000 2,382,440 9.3797 1.672 1.658 1.672 1.631 1.747 1,424,627 1.6723 -1.88%
2007-11-19 0 9.560 9.300 9.580 9.500 10.00 290,000 2,855,470 9.8464 1.704 1.658 1.708 1.694 1.783 1,626,543 1.7555 -2.25%
2007-11-16 0 9.780 9.660 9.800 9.780 10.10 492,001 4,883,730 9.9263 1.744 1.722 1.747 1.744 1.801 2,759,519 1.7698 -0.81%
2007-11-15 0 9.860 9.840 9.860 9.820 10.18 36,000 357,590 9.9331 1.758 1.754 1.758 1.751 1.815 201,916 1.7710 -3.14%
2007-11-14 0 10.18 10.16 10.18 9.880 10.30 3,534,200 34,757,950 9.8347 1.815 1.811 1.815 1.762 1.836 19,822,507 1.7535 3.98%
2007-11-13 0 9.790 9.550 9.790 9.380 10.50 1,114,800 10,879,276 9.7589 1.745 1.703 1.745 1.672 1.872 6,252,654 1.7399 4.71%
2007-11-12 0 9.350 9.350 9.600 9.000 9.700 409,000 3,818,920 9.3372 1.667 1.667 1.712 1.605 1.729 2,293,986 1.6648 -2.71%
2007-11-09 0 9.610 9.610 9.900 9.360 10.50 2,088,732 20,662,718 9.8925 1.713 1.713 1.765 1.669 1.872 11,715,213 1.7638 -4.28%
2007-11-08 0 10.04 9.950 10.08 8.200 10.10 3,063,000 29,616,830 9.6692 1.790 1.774 1.797 1.462 1.801 17,179,656 1.7239 16.20%
2007-11-07 0 8.640 8.640 8.650 7.420 8.650 3,194,200 27,008,838 8.4556 1.540 1.540 1.542 1.323 1.542 17,915,526 1.5076 18.36%
2007-11-06 0 7.300 7.160 7.300 6.850 7.330 4,680,135 34,090,456 7.2841 1.302 1.277 1.302 1.221 1.307 26,249,790 1.2987 4.29%
2007-11-05 0 7.000 6.810 7.000 6.900 7.080 136,000 953,990 7.0146 1.248 1.214 1.248 1.230 1.262 762,792 1.2507 -2.64%
2007-11-02 0 7.190 6.850 7.190 6.950 7.200 177,000 1,255,390 7.0926 1.282 1.221 1.282 1.239 1.284 992,752 1.2646 2.71%
2007-11-01 0 7.000 6.950 7.050 7.000 7.400 150,000 1,070,370 7.1358 1.248 1.239 1.257 1.248 1.319 841,315 1.2723 -2.78%
2007-10-31 0 7.200 7.180 7.200 6.900 7.200 632,000 4,409,020 6.9763 1.284 1.280 1.284 1.230 1.284 3,544,741 1.2438 6.67%
2007-10-30 0 6.750 6.760 6.800 6.680 6.800 375,000 2,524,240 6.7313 1.203 1.205 1.212 1.191 1.212 2,103,288 1.2001 -0.74%
2007-10-29 0 6.800 6.800 6.830 6.700 7.180 680,000 4,699,940 6.9117 1.212 1.212 1.218 1.195 1.280 3,813,962 1.2323 -1.45%
2007-10-26 0 6.900 6.540 6.900 6.510 7.500 602,000 4,193,470 6.9659 1.230 1.166 1.230 1.161 1.337 3,376,478 1.2420 4.55%
2007-10-25 0 6.600 6.530 6.600 6.480 6.780 777,000 5,117,160 6.5858 1.177 1.164 1.177 1.155 1.209 4,358,013 1.1742 -1.64%
2007-10-24 0 6.710 6.700 6.720 6.630 6.800 1,120,000 7,541,970 6.7339 1.196 1.195 1.198 1.182 1.212 6,281,820 1.2006 -1.32%
2007-10-23 0 6.800 6.760 6.800 6.770 6.850 632,764 4,304,442 6.8026 1.212 1.205 1.212 1.207 1.221 3,549,026 1.2129 -0.73%
2007-10-22 0 6.850 6.800 6.850 6.800 6.850 425,000 2,893,390 6.8080 1.221 1.212 1.221 1.212 1.221 2,383,726 1.2138 -1.86%
2007-10-18 0 6.980 6.920 6.980 6.770 7.000 134,000 921,640 6.8779 1.244 1.234 1.244 1.207 1.248 751,575 1.2263 0.14%
2007-10-17 0 6.970 6.960 6.970 6.850 7.000 149,210 1,040,822 6.9756 1.243 1.241 1.243 1.221 1.248 836,884 1.2437 -1.13%
2007-10-16 0 7.050 7.030 7.050 6.880 7.240 892,000 6,216,360 6.9690 1.257 1.253 1.257 1.227 1.291 5,003,021 1.2425 -2.08%
2007-10-15 0 7.200 7.020 7.250 7.200 7.500 361,000 2,610,320 7.2308 1.284 1.252 1.293 1.284 1.337 2,024,765 1.2892 -1.37%
2007-10-12 0 7.300 7.250 7.300 7.250 7.400 935,800 6,827,660 7.2961 1.302 1.293 1.302 1.293 1.319 5,248,685 1.3008 -0.41%
2007-10-11 0 7.330 7.330 7.380 7.300 7.400 378,000 2,771,220 7.3313 1.307 1.307 1.316 1.302 1.319 2,120,114 1.3071 -0.68%
2007-10-10 0 7.380 7.300 7.380 7.300 7.450 308,000 2,258,140 7.3316 1.316 1.302 1.316 1.302 1.328 1,727,500 1.3072 -0.67%
2007-10-09 0 7.430 7.320 7.430 7.270 7.500 394,000 2,898,490 7.3566 1.325 1.305 1.325 1.296 1.337 2,209,855 1.3116 -0.40%
2007-10-08 0 7.460 7.430 7.460 7.390 7.800 314,483 2,348,126 7.4666 1.330 1.325 1.330 1.318 1.391 1,763,862 1.3312 -0.80%
2007-10-05 0 7.600 7.500 7.600 7.500 7.990 258,000 1,983,470 7.6879 1.341 1.323 1.341 1.323 1.410 1,462,456 1.3563 1.88%
2007-10-04 0 7.460 7.460 7.550 7.300 7.680 114,000 857,770 7.5243 1.316 1.316 1.332 1.288 1.355 646,202 1.3274 -2.86%
2007-10-03 0 7.680 7.310 7.680 7.340 7.840 308,000 2,368,000 7.6883 1.355 1.290 1.355 1.295 1.383 1,745,878 1.3563 -3.88%
2007-10-02 0 7.990 7.850 8.000 7.850 8.470 170,000 1,372,200 8.0718 1.410 1.385 1.411 1.385 1.494 963,634 1.4240 -0.13%
2007-09-28 0 8.000 7.850 8.100 7.800 8.000 399,000 3,151,670 7.8989 1.411 1.385 1.429 1.376 1.411 2,261,706 1.3935 2.43%
2007-09-27 0 7.810 7.700 7.850 7.540 8.090 292,121 2,293,458 7.8511 1.378 1.358 1.385 1.330 1.427 1,655,869 1.3850 1.43%
2007-09-25 0 7.700 7.610 7.710 7.220 7.700 168,000 1,262,500 7.5149 1.358 1.343 1.360 1.274 1.358 952,297 1.3257 4.76%
2007-09-24 0 7.350 7.290 7.350 7.160 7.700 472,000 3,455,060 7.3200 1.297 1.286 1.297 1.263 1.358 2,675,502 1.2914 -3.92%
2007-09-21 0 7.650 7.650 7.690 7.500 7.860 1,157,000 8,842,680 7.6428 1.350 1.350 1.357 1.323 1.387 6,558,380 1.3483 -4.02%
2007-09-20 0 7.970 7.960 7.980 7.900 8.210 724,200 5,762,900 7.9576 1.406 1.404 1.408 1.394 1.448 4,105,081 1.4038 -2.33%
2007-09-19 0 8.160 - 8.160 8.160 8.500 555,000 4,591,040 8.2721 1.440 - 1.440 1.440 1.500 3,145,982 1.4593 -0.73%
2007-09-18 0 8.220 8.000 8.230 7.850 8.260 579,000 4,662,920 8.0534 1.450 1.411 1.452 1.385 1.457 3,282,024 1.4207 -0.36%
2007-09-17 0 8.250 8.250 8.260 8.200 8.300 186,000 1,540,490 8.2822 1.455 1.455 1.457 1.447 1.464 1,054,329 1.4611 -0.60%
2007-09-14 0 8.300 8.300 8.340 8.200 8.400 627,000 5,214,210 8.3161 1.464 1.464 1.471 1.447 1.482 3,554,109 1.4671 1.34%
2007-09-13 0 8.190 8.100 8.200 7.950 8.200 599,600 4,824,460 8.0461 1.445 1.429 1.447 1.403 1.447 3,398,794 1.4195 1.61%
2007-09-12 0 8.060 8.010 8.060 7.980 8.250 326,000 2,628,620 8.0633 1.422 1.413 1.422 1.408 1.455 1,847,910 1.4225 -2.30%
2007-09-11 0 8.250 8.190 8.250 8.100 8.600 843,000 7,016,710 8.3235 1.455 1.445 1.455 1.429 1.517 4,778,491 1.4684 -1.08%
2007-09-10 0 8.340 8.310 8.340 8.000 8.410 1,340,000 11,054,874 8.2499 1.471 1.466 1.471 1.411 1.484 7,595,704 1.4554 3.35%
2007-09-07 0 8.070 8.050 8.090 7.650 8.100 1,631,000 13,004,010 7.9730 1.424 1.420 1.427 1.350 1.429 9,245,218 1.4066 6.18%
2007-09-06 0 7.600 7.600 7.620 7.410 7.620 1,019,000 7,653,880 7.5112 1.341 1.341 1.344 1.307 1.344 5,776,136 1.3251 1.06%
2007-09-05 0 7.520 7.500 7.580 7.420 7.600 1,851,000 13,888,040 7.5030 1.327 1.323 1.337 1.309 1.341 10,492,274 1.3236 3.01%
2007-09-04 0 7.300 7.280 7.370 7.200 7.420 551,000 4,006,290 7.2709 1.288 1.284 1.300 1.270 1.309 3,123,308 1.2827 3.55%
2007-09-03 0 7.050 7.030 7.070 6.900 7.200 561,000 3,950,650 7.0422 1.244 1.240 1.247 1.217 1.270 3,179,992 1.2423 -2.08%
2007-08-31 0 7.200 7.160 7.200 6.860 7.250 1,802,000 12,871,920 7.1431 1.270 1.263 1.270 1.210 1.279 10,214,521 1.2602 2.86%
2007-08-30 0 7.000 6.910 7.000 6.800 7.140 2,389,000 16,741,010 7.0075 1.235 1.219 1.235 1.200 1.260 13,541,892 1.2362 6.06%
2007-08-29 0 6.600 6.500 6.600 6.300 6.600 208,000 1,340,800 6.4462 1.164 1.147 1.164 1.111 1.164 1,179,035 1.1372 -0.15%
2007-08-28 0 6.610 6.610 6.650 6.580 7.140 1,662,000 11,376,040 6.8448 1.166 1.166 1.173 1.161 1.260 9,420,940 1.2075 -3.22%
2007-08-27 0 6.830 6.800 6.830 6.250 7.190 1,298,000 8,830,470 6.8031 1.205 1.200 1.205 1.103 1.268 7,357,629 1.2002 9.28%
2007-08-24 0 6.250 6.210 6.250 5.680 6.310 685,000 4,161,230 6.0748 1.103 1.096 1.103 1.002 1.113 3,882,878 1.0717 9.27%
2007-08-23 0 5.720 5.690 5.740 5.600 5.920 1,434,000 8,359,460 5.8295 1.009 1.004 1.013 0.988 1.044 8,128,537 1.0284 4.00%
2007-08-22 0 5.500 5.510 5.550 5.300 5.700 1,596,000 8,746,700 5.4804 0.970 0.972 0.979 0.935 1.006 9,046,823 0.9668 -3.51%
2007-08-21 0 5.700 5.680 5.700 5.600 5.900 851,000 4,849,730 5.6989 1.006 1.002 1.006 0.988 1.041 4,823,839 1.0054 0.00%
2007-08-20 0 5.700 5.630 5.700 5.600 5.950 576,000 3,312,140 5.7502 1.006 0.993 1.006 0.988 1.050 3,265,019 1.0144 4.78%
2007-08-17 0 5.440 5.310 5.450 5.290 5.780 1,344,449 7,414,454 5.5149 0.960 0.937 0.961 0.933 1.020 7,620,922 0.9729 -8.11%
2007-08-16 0 5.920 5.950 5.960 5.500 5.950 800,000 4,643,590 5.8045 1.044 1.050 1.051 0.970 1.050 4,534,748 1.0240 -5.13%
2007-08-15 0 6.240 6.100 6.240 6.190 6.390 108,000 674,140 6.2420 1.101 1.076 1.101 1.092 1.127 612,191 1.1012 -2.80%
2007-08-14 0 6.420 6.420 6.480 6.350 6.450 197,000 1,263,540 6.4139 1.133 1.133 1.143 1.120 1.138 1,116,682 1.1315 0.00%
2007-08-13 0 6.420 6.350 6.420 6.350 6.500 276,000 1,762,190 6.3847 1.133 1.120 1.133 1.120 1.147 1,564,488 1.1264 -0.47%
2007-08-10 0 6.450 6.450 6.500 5.500 6.450 280,000 1,711,460 6.1124 1.138 1.138 1.147 0.970 1.138 1,587,162 1.0783 -2.27%
2007-08-09 0 6.600 6.590 6.600 5.800 6.650 1,846,905 11,985,679 6.4896 1.164 1.163 1.164 1.023 1.173 10,469,062 1.1449 13.79%
2007-08-08 0 5.800 5.690 5.800 5.260 5.800 1,999,000 11,004,970 5.5052 1.023 1.004 1.023 0.928 1.023 11,331,203 0.9712 1.75%
2007-08-07 0 5.700 5.690 5.700 5.630 6.400 625,000 3,740,470 5.9848 1.006 1.004 1.006 0.993 1.129 3,542,772 1.0558 -8.21%
2007-08-06 0 6.210 6.200 6.280 6.200 6.350 990,000 6,205,460 6.2681 1.096 1.094 1.108 1.094 1.120 5,611,751 1.1058 -5.05%
2007-08-03 0 6.540 6.480 6.540 6.350 6.580 168,048 1,083,055 6.4449 1.154 1.143 1.154 1.120 1.161 952,569 1.1370 1.55%
2007-08-02 0 6.440 6.450 6.790 6.400 6.800 544,000 3,553,500 6.5322 1.136 1.138 1.198 1.129 1.200 3,083,629 1.1524 -5.29%
2007-08-01 0 6.800 6.650 6.800 6.600 6.900 545,000 3,671,910 6.7374 1.200 1.173 1.200 1.164 1.217 3,089,297 1.1886 -1.45%
2007-07-31 0 6.900 6.900 7.000 6.520 7.180 1,967,000 13,329,460 6.7765 1.217 1.217 1.235 1.150 1.267 11,149,813 1.1955 4.55%
2007-07-30 0 6.600 6.600 6.750 6.520 7.000 1,462,000 9,764,360 6.6788 1.164 1.164 1.191 1.150 1.235 8,287,253 1.1782 -2.94%
2007-07-27 0 6.800 6.770 7.120 6.760 7.000 990,000 6,790,000 6.8586 1.200 1.194 1.256 1.193 1.235 5,611,751 1.2100 -4.76%
2007-07-26 0 7.140 7.140 7.200 7.100 7.600 430,211 3,107,659 7.2236 1.260 1.260 1.270 1.253 1.341 2,438,623 1.2743 -1.79%
2007-07-25 0 7.270 7.260 7.300 7.250 7.400 385,000 2,811,710 7.3031 1.283 1.281 1.288 1.279 1.305 2,182,348 1.2884 -2.28%
2007-07-24 0 7.440 7.400 7.440 7.400 7.710 877,000 6,615,740 7.5436 1.313 1.305 1.313 1.305 1.360 4,971,218 1.3308 -3.38%
2007-07-23 0 7.700 7.680 7.700 7.500 7.860 808,000 6,221,750 7.7002 1.358 1.355 1.358 1.323 1.387 4,580,096 1.3584 2.80%
2007-07-20 0 7.490 7.490 7.500 7.350 7.700 2,049,000 15,492,100 7.5608 1.321 1.321 1.323 1.297 1.358 11,614,624 1.3338 1.90%
2007-07-19 0 7.350 7.350 7.400 7.210 7.550 582,400 4,276,860 7.3435 1.297 1.297 1.305 1.272 1.332 3,301,297 1.2955 -2.52%
2007-07-18 0 7.540 7.530 7.540 7.500 7.700 283,000 2,137,040 7.5514 1.330 1.328 1.330 1.323 1.358 1,604,167 1.3322 -2.58%
2007-07-17 0 7.740 7.700 7.800 7.660 7.860 181,000 1,404,350 7.7588 1.365 1.358 1.376 1.351 1.387 1,025,987 1.3688 -1.40%
2007-07-16 0 7.850 7.830 7.880 7.800 8.100 237,200 1,868,240 7.8762 1.385 1.381 1.390 1.376 1.429 1,344,553 1.3895 -2.48%
2007-07-13 0 8.050 7.950 8.050 7.850 8.050 602,000 4,791,940 7.9600 1.420 1.403 1.420 1.385 1.420 3,412,398 1.4043 -0.74%
2007-07-12 0 8.110 7.910 8.180 7.910 8.240 340,153 2,748,202 8.0793 1.431 1.395 1.443 1.395 1.454 1,928,135 1.4253 -1.58%
2007-07-11 0 8.240 8.090 8.250 8.000 8.380 100,000 811,600 8.1160 1.454 1.427 1.455 1.411 1.478 566,844 1.4318 -2.94%
2007-07-10 0 8.490 8.470 8.500 8.300 8.600 325,400 2,778,932 8.5400 1.498 1.494 1.500 1.464 1.517 1,844,509 1.5066 -0.12%
2007-07-09 0 8.500 8.470 8.500 8.200 8.600 246,000 2,076,210 8.4399 1.500 1.494 1.500 1.447 1.517 1,394,435 1.4889 1.19%
2007-07-06 0 8.400 8.400 8.550 8.400 8.600 403,000 3,439,180 8.5339 1.482 1.482 1.508 1.482 1.517 2,284,380 1.5055 0.12%
2007-07-05 0 8.390 8.320 8.390 8.200 8.400 918,800 7,635,920 8.3108 1.480 1.468 1.480 1.447 1.482 5,208,159 1.4661 1.57%
2007-07-04 0 8.260 8.300 8.310 7.880 8.370 2,504,600 20,249,122 8.0848 1.457 1.464 1.466 1.390 1.477 14,197,164 1.4263 5.09%
2007-07-03 0 7.860 7.860 7.880 7.800 8.000 2,458,000 19,355,150 7.8743 1.387 1.387 1.390 1.376 1.411 13,933,015 1.3892 1.42%
2007-06-29 0 7.750 7.740 7.750 7.620 7.750 534,000 4,124,050 7.7229 1.367 1.365 1.367 1.344 1.367 3,026,945 1.3624 0.65%
2007-06-28 0 7.700 7.680 7.700 7.600 7.850 137,200 1,058,306 7.7136 1.358 1.355 1.358 1.341 1.385 777,709 1.3608 0.26%
2007-06-27 0 7.680 7.680 7.700 7.600 7.700 251,000 1,917,840 7.6408 1.355 1.355 1.358 1.341 1.358 1,422,777 1.3480 -0.26%
2007-06-26 0 7.700 7.690 7.750 7.690 7.800 1,201,000 9,249,270 7.7013 1.358 1.357 1.367 1.357 1.376 6,807,791 1.3586 -1.53%
2007-06-25 0 7.820 7.750 7.820 7.740 8.000 466,000 3,660,190 7.8545 1.380 1.367 1.380 1.365 1.411 2,641,491 1.3857 -1.64%
2007-06-22 0 7.950 7.950 7.960 7.630 8.000 598,000 4,701,750 7.8625 1.403 1.403 1.404 1.346 1.411 3,389,724 1.3871 3.38%
2007-06-21 0 7.690 7.690 7.730 7.640 7.760 1,279,427 9,845,205 7.6950 1.357 1.357 1.364 1.348 1.369 7,252,349 1.3575 -1.41%
2007-06-20 0 7.800 7.710 7.800 7.600 7.810 653,200 5,061,728 7.7491 1.376 1.360 1.376 1.341 1.378 3,702,622 1.3671 1.30%
2007-06-18 0 7.700 7.680 7.700 7.620 8.000 1,458,000 11,257,640 7.7213 1.358 1.355 1.358 1.344 1.411 8,264,579 1.3622 -2.41%
2007-06-15 0 7.890 7.880 7.890 7.600 8.020 961,800 7,478,328 7.7753 1.392 1.390 1.392 1.341 1.415 5,451,901 1.3717 4.09%
2007-06-14 0 7.580 7.510 7.580 7.550 7.800 854,000 6,541,990 7.6604 1.337 1.325 1.337 1.332 1.376 4,840,844 1.3514 -2.82%
2007-06-13 0 7.800 7.700 7.800 7.200 7.990 3,869,782 30,039,734 7.7626 1.376 1.358 1.376 1.270 1.410 21,935,610 1.3695 4.70%
2007-06-12 0 7.450 7.440 7.450 6.150 7.500 8,999,876 64,663,174 7.1849 1.314 1.313 1.314 1.085 1.323 51,015,217 1.2675 21.73%
2007-06-11 0 6.120 6.100 6.120 6.000 6.150 475,000 2,887,330 6.0786 1.080 1.076 1.080 1.058 1.085 2,692,507 1.0724 -0.49%
2007-06-08 0 6.150 6.090 6.160 6.090 6.250 553,000 3,403,810 6.1552 1.085 1.074 1.087 1.074 1.103 3,134,645 1.0859 -0.81%
2007-06-07 0 6.200 6.200 6.210 6.000 6.290 666,800 4,141,936 6.2117 1.094 1.094 1.096 1.058 1.110 3,779,713 1.0958 -0.80%
2007-06-06 0 6.250 6.260 6.280 6.130 6.300 1,147,000 7,099,500 6.1896 1.103 1.104 1.108 1.081 1.111 6,501,696 1.0919 1.79%
2007-06-05 0 6.140 6.140 6.160 6.070 6.300 1,492,000 9,167,680 6.1446 1.083 1.083 1.087 1.071 1.111 8,457,306 1.0840 -3.76%
2007-06-04 0 6.380 6.300 6.380 6.350 6.500 1,489,000 9,537,130 6.4051 1.126 1.111 1.126 1.120 1.147 8,440,301 1.1300 0.47%
2007-06-01 0 6.350 6.310 6.350 6.330 6.500 2,026,000 12,950,200 6.3920 1.120 1.113 1.120 1.117 1.147 11,484,250 1.1276 -0.78%
2007-05-31 0 6.400 6.380 6.400 6.200 6.600 1,408,000 8,989,820 6.3848 1.129 1.126 1.129 1.094 1.164 7,981,157 1.1264 2.73%
2007-05-30 0 6.230 6.220 6.280 6.200 6.900 1,940,000 12,316,480 6.3487 1.099 1.097 1.108 1.094 1.217 10,996,765 1.1200 -7.01%
2007-05-29 0 6.700 6.700 6.750 6.330 6.800 1,282,770 8,465,448 6.5993 1.182 1.182 1.191 1.117 1.200 7,271,299 1.1642 -0.74%
2007-05-28 0 6.750 6.730 6.750 6.500 7.280 3,245,800 22,810,070 7.0276 1.191 1.187 1.191 1.147 1.284 18,398,608 1.2398 -2.17%
2007-05-25 0 6.900 6.810 6.930 6.200 6.980 6,228,144 42,366,274 6.8024 1.217 1.201 1.223 1.094 1.231 35,303,833 1.2000 11.65%
2007-05-23 0 6.180 6.130 6.170 5.500 6.250 6,077,233 36,504,631 6.0068 1.090 1.081 1.088 0.970 1.103 34,448,403 1.0597 13.39%
2007-05-22 0 5.450 5.450 5.500 5.260 5.500 1,900,000 10,241,660 5.3903 0.961 0.961 0.970 0.928 0.970 10,770,028 0.9509 2.64%
2007-05-21 0 5.310 5.310 5.360 5.280 5.380 636,000 3,391,390 5.3324 0.937 0.937 0.946 0.931 0.949 3,605,125 0.9407 0.00%
2007-05-18 0 5.390 5.380 5.390 5.300 5.410 1,749,632 9,384,845 5.3639 0.937 0.935 0.937 0.921 0.940 10,067,095 0.9322 -0.19%
2007-05-17 0 5.400 5.450 5.480 5.220 5.600 2,751,000 14,948,410 5.4338 0.939 0.947 0.952 0.907 0.973 15,828,802 0.9444 0.19%
2007-05-16 0 5.390 5.360 5.390 5.320 5.500 491,000 2,663,610 5.4249 0.937 0.932 0.937 0.925 0.956 2,825,133 0.9428 -1.46%
2007-05-15 0 5.470 5.450 5.480 5.270 5.530 1,812,000 9,826,370 5.4229 0.951 0.947 0.952 0.916 0.961 10,425,950 0.9425 -3.19%
2007-05-14 0 5.650 5.640 5.650 5.600 6.000 1,164,865 6,692,416 5.7452 0.982 0.980 0.982 0.973 1.043 6,702,442 0.9985 -3.25%
2007-05-11 0 5.840 5.830 5.840 5.580 5.840 2,790,281 15,980,846 5.7273 1.015 1.013 1.015 0.970 1.015 16,054,818 0.9954 -0.51%
2007-05-10 0 5.870 5.850 5.860 5.810 6.500 5,721,107 35,736,666 6.2465 1.020 1.017 1.018 1.010 1.130 32,918,310 1.0856 -3.61%
2007-05-09 0 6.090 6.020 6.090 4.910 6.260 8,164,536 46,512,357 5.6969 1.058 1.046 1.058 0.853 1.088 46,977,399 0.9901 22.04%
2007-05-08 0 4.990 4.970 4.980 4.940 5.000 774,200 3,847,460 4.9696 0.867 0.864 0.866 0.859 0.869 4,454,620 0.8637 -0.20%
2007-05-07 0 5.000 4.950 5.000 4.850 5.000 1,039,900 5,120,805 4.9243 0.869 0.860 0.869 0.843 0.869 5,983,414 0.8558 1.21%
2007-05-04 0 4.940 4.940 4.950 4.790 5.030 943,000 4,629,990 4.9099 0.859 0.859 0.860 0.832 0.874 5,425,867 0.8533 -1.79%
2007-05-03 0 5.030 5.000 5.050 4.870 5.200 2,356,000 11,710,280 4.9704 0.874 0.869 0.878 0.846 0.904 13,556,037 0.8638 -2.14%
2007-05-02 0 5.140 5.090 5.140 4.790 5.260 6,672,840 34,269,102 5.1356 0.893 0.885 0.893 0.832 0.914 38,394,425 0.8926 7.08%
2007-04-30 0 4.800 4.800 4.840 4.000 4.840 9,060,452 40,183,864 4.4351 0.834 0.834 0.841 0.695 0.841 52,132,352 0.7708 18.52%
2007-04-27 0 4.050 4.050 4.080 3.500 4.170 6,616,840 25,695,669 3.8834 0.704 0.704 0.709 0.608 0.725 38,072,210 0.6749 10.05%
2007-04-26 0 3.680 3.680 3.720 3.500 3.750 2,379,000 8,782,680 3.6918 0.640 0.640 0.647 0.608 0.652 13,688,375 0.6416 5.14%
2007-04-25 0 3.500 3.480 3.500 3.460 3.600 4,869,000 17,142,590 3.5208 0.608 0.605 0.608 0.601 0.626 28,015,426 0.6119 1.45%
2007-04-24 0 3.450 3.400 3.470 3.000 3.530 1,899,000 6,476,010 3.4102 0.600 0.591 0.603 0.521 0.614 10,926,534 0.5927 1.47%
2007-04-23 0 3.400 3.370 3.400 3.400 3.510 2,128,405 7,366,513 3.4610 0.591 0.586 0.591 0.591 0.610 12,246,493 0.6015 0.00%
2007-04-20 0 3.400 3.400 3.410 3.360 3.440 2,142,000 7,303,360 3.4096 0.591 0.591 0.593 0.584 0.598 12,324,716 0.5926 1.19%
2007-04-19 0 3.360 3.340 3.360 3.150 3.360 1,180,000 3,907,890 3.3118 0.584 0.580 0.584 0.547 0.584 6,789,526 0.5756 5.00%
2007-04-18 0 3.200 3.200 3.260 3.140 3.300 230,000 746,450 3.2454 0.556 0.556 0.567 0.546 0.574 1,323,382 0.5640 -2.74%
2007-04-17 0 3.290 3.220 3.290 3.090 3.300 1,425,600 4,611,736 3.2349 0.572 0.560 0.572 0.537 0.574 8,202,668 0.5622 -0.90%
2007-04-16 0 3.320 3.290 3.320 3.200 3.390 917,000 3,041,130 3.3164 0.577 0.572 0.577 0.556 0.589 5,276,267 0.5764 -1.19%
2007-04-13 0 3.360 3.360 3.400 3.200 3.450 3,155,400 10,579,390 3.3528 0.584 0.584 0.591 0.556 0.600 18,155,653 0.5827 6.33%
2007-04-12 0 3.160 3.160 3.200 3.060 3.160 782,200 2,432,650 3.1100 0.549 0.549 0.556 0.532 0.549 4,500,650 0.5405 2.60%
2007-04-11 0 3.080 3.050 3.080 3.050 3.100 788,342 2,425,106 3.0762 0.535 0.530 0.535 0.530 0.539 4,535,990 0.5346 1.99%
2007-04-10 0 3.020 3.010 3.020 2.930 3.030 1,234,316 3,668,494 2.9721 0.525 0.523 0.525 0.509 0.527 7,102,051 0.5165 4.14%
2007-04-04 0 2.900 2.900 2.910 2.890 2.910 159,000 461,090 2.8999 0.504 0.504 0.506 0.502 0.506 914,860 0.5040 -0.68%
2007-04-03 0 2.920 2.900 2.920 2.890 2.920 158,000 457,990 2.8987 0.507 0.504 0.507 0.502 0.507 909,106 0.5038 1.04%
2007-04-02 0 2.890 2.860 2.890 2.860 2.890 53,000 152,190 2.8715 0.502 0.497 0.502 0.497 0.502 304,953 0.4991 1.40%
2007-03-30 0 2.850 2.850 2.880 2.850 2.900 96,000 274,300 2.8573 0.495 0.495 0.501 0.495 0.504 552,368 0.4966 -0.35%
2007-03-29 0 2.860 2.860 2.900 2.860 2.900 34,000 97,520 2.8682 0.497 0.497 0.504 0.497 0.504 195,630 0.4985 -1.38%
2007-03-28 0 2.900 2.850 2.900 2.850 2.930 250,000 714,600 2.8584 0.504 0.495 0.504 0.495 0.509 1,438,459 0.4968 0.00%
2007-03-27 0 2.900 2.890 2.940 2.900 2.910 514,000 1,490,800 2.9004 0.504 0.502 0.511 0.504 0.506 2,957,472 0.5041 -0.34%
2007-03-26 0 2.910 2.910 2.950 2.900 2.910 102,000 296,000 2.9020 0.506 0.506 0.513 0.504 0.506 586,891 0.5044 0.00%
2007-03-23 0 2.910 2.850 2.920 2.800 2.930 383,000 1,090,930 2.8484 0.506 0.495 0.507 0.487 0.509 2,203,719 0.4950 -1.02%
2007-03-22 0 2.940 2.940 2.950 2.920 2.940 68,000 199,760 2.9376 0.511 0.511 0.513 0.507 0.511 391,261 0.5106 0.68%
2007-03-21 0 2.920 2.900 2.920 2.900 2.930 94,000 274,640 2.9217 0.507 0.504 0.507 0.504 0.509 540,861 0.5078 3.91%
2007-03-20 0 2.810 2.900 2.940 2.800 2.950 470,000 1,351,380 2.8753 0.488 0.504 0.511 0.487 0.513 2,704,303 0.4997 -4.42%
2007-03-19 0 2.940 2.920 2.950 2.910 2.950 70,000 205,100 2.9300 0.511 0.507 0.513 0.506 0.513 402,768 0.5092 -0.34%
2007-03-16 0 2.950 2.910 2.950 2.910 2.960 150,000 440,400 2.9360 0.513 0.506 0.513 0.506 0.514 863,075 0.5103 0.00%
2007-03-15 0 2.950 2.930 2.950 2.930 2.950 34,000 99,980 2.9406 0.513 0.509 0.513 0.509 0.513 195,630 0.5111 0.00%
2007-03-14 0 2.950 2.910 2.950 2.930 2.980 289,192 853,793 2.9523 0.513 0.506 0.513 0.509 0.518 1,663,963 0.5131 -1.34%
2007-03-13 0 2.990 2.960 2.990 2.900 2.990 426,000 1,256,230 2.9489 0.520 0.514 0.520 0.504 0.520 2,451,134 0.5125 1.36%
2007-03-12 0 2.950 2.890 2.950 2.900 2.970 246,000 719,400 2.9244 0.513 0.502 0.513 0.504 0.516 1,415,444 0.5083 1.72%
2007-03-09 0 2.900 2.900 2.980 2.890 2.950 347,000 1,010,720 2.9127 0.504 0.504 0.518 0.502 0.513 1,996,581 0.5062 0.00%
2007-03-08 0 2.900 2.890 2.900 2.850 2.900 192,000 554,280 2.8869 0.504 0.502 0.504 0.495 0.504 1,104,736 0.5017 1.75%
2007-03-07 0 2.850 2.850 2.870 2.850 2.900 402,000 1,153,320 2.8690 0.495 0.495 0.499 0.495 0.504 2,313,042 0.4986 1.06%
2007-03-06 0 2.820 2.820 2.860 2.760 2.820 51,600 144,842 2.8070 0.490 0.490 0.497 0.480 0.490 296,898 0.4879 2.17%
2007-03-05 0 2.760 2.740 2.770 2.710 2.770 321,000 882,930 2.7506 0.480 0.476 0.481 0.471 0.481 1,846,981 0.4780 -5.48%
2007-03-02 0 2.920 2.910 2.920 2.880 2.980 307,000 898,640 2.9272 0.507 0.506 0.507 0.501 0.518 1,766,428 0.5087 -2.34%
2007-03-01 0 2.990 2.880 2.990 2.880 2.990 111,000 321,690 2.8981 0.520 0.501 0.520 0.501 0.520 638,676 0.5037 -0.33%
2007-02-28 0 3.000 2.900 3.000 2.880 3.000 236,000 703,280 2.9800 0.521 0.504 0.521 0.501 0.521 1,357,905 0.5179 0.00%
2007-02-27 0 3.000 2.980 3.090 2.900 3.120 611,000 1,885,910 3.0866 0.521 0.518 0.537 0.504 0.542 3,515,594 0.5364 -6.25%
2007-02-26 0 3.200 3.150 3.200 3.100 3.200 725,000 2,270,020 3.1311 0.556 0.547 0.556 0.539 0.556 4,171,531 0.5442 2.56%
2007-02-23 0 3.120 3.110 3.150 3.050 3.150 217,000 677,000 3.1198 0.542 0.541 0.547 0.530 0.547 1,248,582 0.5422 -0.95%
2007-02-22 0 3.150 3.150 3.170 3.120 3.190 227,000 717,010 3.1586 0.547 0.547 0.551 0.542 0.554 1,306,121 0.5490 -0.63%
2007-02-21 0 3.170 3.160 3.170 3.150 3.200 422,000 1,343,070 3.1826 0.551 0.549 0.551 0.547 0.556 2,428,119 0.5531 2.26%
2007-02-16 0 3.100 3.100 3.200 3.080 3.150 265,000 828,850 3.1277 0.539 0.539 0.556 0.535 0.547 1,524,766 0.5436 0.00%
2007-02-15 0 3.100 3.050 3.150 3.100 3.260 746,199 2,376,253 3.1845 0.539 0.530 0.547 0.539 0.567 4,293,506 0.5535 -1.59%
2007-02-14 0 3.150 3.050 3.150 2.920 3.150 1,079,200 3,263,950 3.0244 0.547 0.530 0.547 0.507 0.547 6,209,539 0.5256 6.78%
2007-02-13 0 2.950 2.950 2.980 2.900 2.950 191,800 563,446 2.9377 0.513 0.513 0.518 0.504 0.513 1,103,586 0.5106 0.00%
2007-02-12 0 2.950 2.950 3.100 2.940 3.000 470,000 1,395,570 2.9693 0.513 0.513 0.539 0.511 0.521 2,704,303 0.5161 0.68%
2007-02-09 0 2.930 2.900 2.930 2.900 2.950 428,000 1,245,140 2.9092 0.509 0.504 0.509 0.504 0.513 2,462,642 0.5056 0.00%
2007-02-08 0 2.930 2.910 2.930 2.920 2.980 187,421 548,744 2.9279 0.509 0.506 0.509 0.507 0.518 1,078,390 0.5089 -1.01%
2007-02-07 0 2.960 2.940 2.960 2.940 2.960 121,237 357,643 2.9499 0.514 0.511 0.514 0.511 0.514 697,578 0.5127 1.37%
2007-02-06 0 2.920 2.900 2.920 2.880 2.920 590,000 1,710,400 2.8990 0.507 0.504 0.507 0.501 0.507 3,394,763 0.5038 1.39%
2007-02-05 0 2.880 2.860 2.890 2.810 2.880 46,000 131,910 2.8676 0.501 0.497 0.502 0.488 0.501 264,676 0.4984 1.05%
2007-02-02 0 2.850 2.850 2.900 2.850 2.860 42,000 119,800 2.8524 0.495 0.495 0.504 0.495 0.497 241,661 0.4957 0.00%
2007-02-01 0 2.850 2.850 2.890 - - 0 0 - 0.495 0.495 0.502 - - 0 - 0.00%
2007-01-31 0 2.850 2.850 2.880 2.820 2.880 217,000 614,210 2.8305 0.495 0.495 0.501 0.490 0.501 1,248,582 0.4919 -1.04%
2007-01-30 0 2.880 2.880 2.900 2.870 2.900 242,000 698,250 2.8853 0.501 0.501 0.504 0.499 0.504 1,392,428 0.5015 0.00%
2007-01-29 0 2.880 2.880 2.890 2.840 2.880 316,000 899,510 2.8466 0.501 0.501 0.502 0.494 0.501 1,818,212 0.4947 0.00%
2007-01-26 0 2.880 2.880 2.890 2.800 2.890 329,000 938,080 2.8513 0.501 0.501 0.502 0.487 0.502 1,893,012 0.4955 0.00%
2007-01-25 0 2.880 2.880 2.900 2.860 2.950 402,000 1,164,070 2.8957 0.501 0.501 0.504 0.497 0.513 2,313,042 0.5033 1.77%
2007-01-24 0 2.830 2.830 2.850 2.830 2.850 173,000 490,650 2.8361 0.492 0.492 0.495 0.492 0.495 995,414 0.4929 -0.70%
2007-01-23 0 2.850 2.850 2.900 2.850 2.890 131,000 376,190 2.8717 0.495 0.495 0.504 0.495 0.502 753,752 0.4991 -1.38%
2007-01-22 0 2.890 2.860 2.890 2.850 2.930 313,000 906,350 2.8957 0.502 0.497 0.502 0.495 0.509 1,800,951 0.5033 2.48%
2007-01-19 0 2.820 2.820 2.840 2.780 2.850 186,000 525,880 2.8273 0.490 0.490 0.494 0.483 0.495 1,070,213 0.4914 0.36%
2007-01-18 0 2.810 2.810 2.870 2.800 2.810 218,000 611,030 2.8029 0.488 0.488 0.499 0.487 0.488 1,254,336 0.4871 -0.71%
2007-01-17 0 2.830 2.830 2.850 2.820 2.850 113,000 320,050 2.8323 0.492 0.492 0.495 0.490 0.495 650,183 0.4922 0.00%
2007-01-16 0 2.830 2.830 2.880 2.820 2.840 116,000 327,680 2.8248 0.492 0.492 0.501 0.490 0.494 667,445 0.4909 -0.35%
2007-01-15 0 2.840 2.840 2.890 2.790 2.850 225,000 640,100 2.8449 0.494 0.494 0.502 0.485 0.495 1,294,613 0.4944 1.43%
2007-01-12 0 2.800 2.800 2.850 2.800 2.810 258,000 723,400 2.8039 0.487 0.487 0.495 0.487 0.488 1,484,490 0.4873 -0.71%
2007-01-11 0 2.820 2.820 2.850 2.810 2.850 190,000 536,310 2.8227 0.490 0.490 0.495 0.488 0.495 1,093,229 0.4906 1.44%
2007-01-10 0 2.780 2.780 2.830 2.780 2.780 146,000 405,880 2.7800 0.483 0.483 0.492 0.483 0.483 840,060 0.4832 -2.46%
2007-01-09 0 2.850 2.820 2.850 2.780 2.850 132,527 370,909 2.7987 0.495 0.490 0.495 0.483 0.495 762,539 0.4864 1.42%
2007-01-08 0 2.810 2.810 2.830 2.800 2.850 96,000 271,680 2.8300 0.488 0.488 0.492 0.487 0.495 552,368 0.4918 -1.40%
2007-01-05 0 2.850 2.830 2.850 2.850 2.850 10,000 28,500 2.8500 0.495 0.492 0.495 0.495 0.495 57,538 0.4953 -1.04%
2007-01-04 0 2.880 2.850 2.920 2.850 2.950 350,000 1,016,840 2.9053 0.501 0.495 0.507 0.495 0.513 2,013,842 0.5049 -2.37%
2007-01-03 0 2.950 2.950 3.000 2.810 2.950 25,799,000 67,792,950 2.6277 0.513 0.513 0.521 0.488 0.513 148,443,207 0.4567 3.15%
2007-01-02 0 2.860 2.860 2.880 2.850 2.900 506,000 1,459,670 2.8847 0.497 0.497 0.501 0.495 0.504 2,911,441 0.5014 -0.35%
2006-12-29 0 2.870 2.830 2.870 2.810 2.900 509,000 1,468,010 2.8841 0.499 0.492 0.499 0.488 0.504 2,928,702 0.5012 0.70%
2006-12-28 0 2.850 2.810 2.850 2.850 2.850 50,000 142,500 2.8500 0.495 0.488 0.495 0.495 0.495 287,692 0.4953 -1.72%
2006-12-27 0 2.900 2.800 2.900 2.750 2.900 260,000 742,040 2.8540 0.504 0.487 0.504 0.478 0.504 1,495,997 0.4960 1.75%
2006-12-22 0 2.850 2.850 2.880 2.850 2.890 81,000 231,610 2.8594 0.495 0.495 0.501 0.495 0.502 466,061 0.4970 -2.40%
2006-12-21 0 2.920 2.860 2.920 2.860 2.920 31,200 89,512 2.8690 0.507 0.497 0.507 0.497 0.507 179,520 0.4986 0.69%
2006-12-20 0 2.900 2.850 2.930 2.830 2.900 413,000 1,180,320 2.8579 0.504 0.495 0.509 0.492 0.504 2,376,334 0.4967 1.75%
2006-12-19 0 2.850 2.850 2.890 2.850 2.860 96,000 274,020 2.8544 0.495 0.495 0.502 0.495 0.497 552,368 0.4961 -1.04%
2006-12-18 0 2.880 2.850 2.890 2.840 2.880 355,000 1,017,170 2.8653 0.501 0.495 0.502 0.494 0.501 2,042,612 0.4980 1.05%
2006-12-15 0 2.850 2.770 2.900 2.850 2.930 36,000 103,080 2.8633 0.495 0.481 0.504 0.495 0.509 207,138 0.4976 -2.40%
2006-12-14 0 2.920 2.870 2.920 2.960 2.960 1,000 2,960 2.9600 0.507 0.499 0.507 0.514 0.514 5,754 0.5144 -0.34%
2006-12-13 0 2.930 2.820 2.940 2.890 2.950 153,000 446,950 2.9212 0.509 0.490 0.511 0.502 0.513 880,337 0.5077 0.00%
2006-12-12 0 2.930 2.890 2.950 2.880 2.940 143,000 415,100 2.9028 0.509 0.502 0.513 0.501 0.511 822,799 0.5045 1.03%
2006-12-11 0 2.900 2.900 2.940 2.900 3.000 421,000 1,227,700 2.9162 0.504 0.504 0.511 0.504 0.521 2,422,365 0.5068 -1.69%
2006-12-08 0 2.950 2.880 2.950 2.900 2.990 327,000 951,640 2.9102 0.513 0.501 0.513 0.504 0.520 1,881,504 0.5058 0.34%
2006-12-07 0 2.940 2.900 2.940 2.900 2.990 473,000 1,372,430 2.9015 0.511 0.504 0.511 0.504 0.520 2,721,564 0.5043 0.00%
2006-12-06 0 2.940 2.910 2.940 2.890 2.940 657,000 1,911,100 2.9088 0.511 0.506 0.511 0.502 0.511 3,780,270 0.5055 1.38%
2006-12-05 0 2.900 2.860 2.900 2.860 2.990 882,000 2,567,360 2.9108 0.504 0.497 0.504 0.497 0.520 5,074,883 0.5059 -1.02%
2006-12-04 0 2.930 2.930 2.960 2.920 3.000 232,000 683,010 2.9440 0.509 0.509 0.514 0.507 0.521 1,334,890 0.5117 -0.68%
2006-12-01 0 2.950 2.920 2.960 2.920 2.970 726,000 2,144,910 2.9544 0.513 0.507 0.514 0.507 0.516 4,177,285 0.5135 -0.34%
2006-11-30 0 2.960 2.960 2.970 2.920 3.080 424,000 1,263,030 2.9788 0.514 0.514 0.516 0.507 0.535 2,439,626 0.5177 -0.34%
2006-11-29 0 2.970 2.900 2.970 2.900 2.990 551,000 1,624,220 2.9478 0.516 0.504 0.516 0.504 0.520 3,170,363 0.5123 2.41%
2006-11-28 0 2.900 2.860 2.900 2.820 2.960 271,000 778,330 2.8721 0.504 0.497 0.504 0.490 0.514 1,559,289 0.4992 -2.03%
2006-11-27 0 2.960 2.960 2.970 2.910 3.090 861,843 2,559,662 2.9700 0.514 0.514 0.516 0.506 0.537 4,958,903 0.5162 -3.90%
2006-11-24 0 3.080 3.070 3.080 2.990 3.100 1,841,128 5,621,766 3.0534 0.535 0.534 0.535 0.520 0.539 10,593,548 0.5307 1.99%
2006-11-23 0 3.020 3.020 3.030 2.830 3.050 1,998,000 5,892,900 2.9494 0.525 0.525 0.527 0.492 0.530 11,496,164 0.5126 7.09%
2006-11-22 0 2.820 2.810 2.820 2.680 2.830 1,494,527 4,139,211 2.7696 0.490 0.488 0.490 0.466 0.492 8,599,263 0.4813 3.30%
2006-11-21 0 2.730 2.670 2.730 2.650 2.750 287,000 770,530 2.6848 0.474 0.464 0.474 0.461 0.478 1,651,351 0.4666 1.11%
2006-11-20 0 2.700 2.690 2.700 2.660 2.750 849,000 2,303,530 2.7132 0.469 0.468 0.469 0.462 0.478 4,885,007 0.4716 0.00%
2006-11-17 0 2.700 2.600 2.700 2.560 2.750 1,691,000 4,404,560 2.6047 0.469 0.452 0.469 0.445 0.478 9,729,736 0.4527 3.85%
2006-11-16 0 2.600 2.580 2.600 2.540 2.640 184,000 474,890 2.5809 0.452 0.448 0.452 0.441 0.459 1,058,706 0.4486 -1.52%
2006-11-15 0 2.640 2.580 2.640 2.560 2.640 379,000 982,380 2.5920 0.459 0.448 0.459 0.445 0.459 2,180,704 0.4505 2.33%
2006-11-14 0 2.580 2.530 2.580 2.530 2.610 289,000 743,390 2.5723 0.448 0.440 0.448 0.440 0.454 1,662,859 0.4471 -0.39%
2006-11-13 0 2.590 2.580 2.590 2.570 2.590 100,000 257,580 2.5758 0.450 0.448 0.450 0.447 0.450 575,384 0.4477 -1.15%
2006-11-10 0 2.620 2.610 2.620 2.600 2.620 214,000 557,940 2.6072 0.455 0.454 0.455 0.452 0.455 1,231,321 0.4531 0.77%
2006-11-09 0 2.600 2.580 2.600 2.560 2.640 322,840 838,714 2.5979 0.452 0.448 0.452 0.445 0.459 1,857,568 0.4515 -0.38%
2006-11-08 0 2.610 2.580 2.610 2.590 2.610 18,000 46,640 2.5911 0.454 0.448 0.454 0.450 0.454 103,569 0.4503 -0.76%
2006-11-07 0 2.630 2.560 2.630 2.560 2.670 504,000 1,313,200 2.6056 0.457 0.445 0.457 0.445 0.464 2,899,933 0.4528 -1.50%
2006-11-06 0 2.670 2.600 2.670 2.610 2.680 272,000 717,990 2.6397 0.464 0.452 0.464 0.454 0.466 1,565,043 0.4588 -0.74%
2006-11-03 0 2.690 2.680 2.690 2.580 2.720 870,000 2,330,700 2.6790 0.468 0.466 0.468 0.448 0.473 5,005,837 0.4656 0.00%
2006-11-02 0 2.690 2.650 2.690 2.520 2.730 633,000 1,670,320 2.6387 0.468 0.461 0.468 0.438 0.474 3,642,178 0.4586 0.00%
2006-11-01 0 2.690 2.680 2.690 2.600 2.790 688,000 1,821,480 2.6475 0.468 0.466 0.468 0.452 0.485 3,958,639 0.4601 3.07%
2006-10-31 0 2.610 2.600 2.610 2.570 2.610 335,000 866,330 2.5861 0.454 0.452 0.454 0.447 0.454 1,927,535 0.4494 0.77%
2006-10-27 0 2.590 2.560 2.590 2.560 2.720 555,000 1,455,490 2.6225 0.450 0.445 0.450 0.445 0.473 3,193,379 0.4558 -1.15%
2006-10-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2006-10-25 0 2.620 2.590 2.620 2.620 2.620 10,000 26,200 2.6200 0.455 0.450 0.455 0.455 0.455 57,538 0.4553 -0.38%
2006-10-24 0 2.630 2.630 2.640 2.600 2.630 383,524 1,003,346 2.6161 0.457 0.457 0.459 0.452 0.457 2,206,734 0.4547 1.15%
2006-10-23 0 2.600 2.590 2.600 2.560 2.630 549,000 1,423,310 2.5926 0.452 0.450 0.452 0.445 0.457 3,158,856 0.4506 2.36%
2006-10-20 0 2.540 2.520 2.540 2.470 2.540 539,000 1,350,300 2.5052 0.441 0.438 0.441 0.429 0.441 3,101,317 0.4354 2.83%
2006-10-19 0 2.470 2.470 2.480 2.450 2.490 258,000 637,680 2.4716 0.429 0.429 0.431 0.426 0.433 1,484,490 0.4296 0.82%
2006-10-18 0 2.450 2.450 2.480 2.420 2.450 80,000 194,740 2.4343 0.426 0.426 0.431 0.421 0.426 460,307 0.4231 1.24%
2006-10-17 0 2.420 2.420 2.430 2.420 2.450 76,000 184,920 2.4332 0.421 0.421 0.422 0.421 0.426 437,292 0.4229 -1.22%
2006-10-16 0 2.450 2.410 2.450 2.340 2.450 163,000 392,420 2.4075 0.426 0.419 0.426 0.407 0.426 937,875 0.4184 2.94%
2006-10-13 0 2.380 2.380 2.390 2.260 2.480 345,000 824,370 2.3895 0.414 0.414 0.415 0.393 0.431 1,985,073 0.4153 0.85%
2006-10-12 0 2.360 2.360 2.390 2.320 2.380 329,000 773,240 2.3503 0.410 0.410 0.415 0.403 0.414 1,893,012 0.4085 -0.84%
2006-10-11 0 2.380 2.370 2.380 2.380 2.420 405,000 966,830 2.3872 0.414 0.412 0.414 0.414 0.421 2,330,303 0.4149 -3.25%
2006-10-10 0 2.460 2.450 2.460 2.460 2.460 14,000 34,440 2.4600 0.428 0.426 0.428 0.428 0.428 80,554 0.4275 0.00%
2006-10-09 0 2.460 2.460 2.500 2.450 2.520 259,000 645,450 2.4921 0.428 0.428 0.434 0.426 0.438 1,490,243 0.4331 -0.40%
2006-10-06 0 2.510 2.510 2.540 2.500 2.550 277,000 696,480 2.5144 0.429 0.429 0.434 0.428 0.436 1,619,623 0.4300 0.00%
2006-10-05 0 2.510 2.500 2.530 2.500 2.530 261,000 658,640 2.5235 0.429 0.428 0.433 0.428 0.433 1,526,071 0.4316 0.40%
2006-10-04 0 2.500 2.490 2.510 2.460 2.500 378,000 940,160 2.4872 0.428 0.426 0.429 0.421 0.428 2,210,172 0.4254 1.21%
2006-10-03 0 2.470 2.470 2.490 2.470 2.500 433,000 1,074,880 2.4824 0.422 0.422 0.426 0.422 0.428 2,531,758 0.4246 -1.20%
2006-09-29 0 2.500 2.500 2.530 2.500 2.530 252,000 632,280 2.5090 0.428 0.428 0.433 0.428 0.433 1,473,448 0.4291 -1.19%
2006-09-28 0 2.530 2.530 2.540 2.530 2.570 675,000 1,721,980 2.5511 0.433 0.433 0.434 0.433 0.440 3,946,735 0.4363 0.40%
2006-09-27 0 2.520 2.520 2.540 2.520 2.550 677,000 1,710,170 2.5261 0.431 0.431 0.434 0.431 0.436 3,958,429 0.4320 -1.18%
2006-09-26 0 2.550 2.530 2.550 2.480 2.620 1,243,000 3,156,600 2.5395 0.436 0.433 0.436 0.424 0.448 7,267,840 0.4343 -2.67%
2006-09-25 0 2.620 2.620 2.630 2.540 2.640 1,729,510 4,461,070 2.5794 0.448 0.448 0.450 0.434 0.452 10,112,471 0.4411 -1.87%
2006-09-22 0 2.670 2.670 2.680 2.650 2.800 2,362,527 6,416,257 2.7158 0.457 0.457 0.458 0.453 0.479 13,813,731 0.4645 -9.49%
2006-09-21 0 2.950 2.910 2.950 2.900 3.050 994,000 2,958,890 2.9768 0.505 0.498 0.505 0.496 0.522 5,811,933 0.5091 -1.67%
2006-09-20 0 3.000 2.950 3.000 2.920 3.000 231,211 680,009 2.9411 0.513 0.505 0.513 0.499 0.513 1,351,894 0.5030 2.04%
2006-09-19 0 2.940 2.940 2.960 2.940 3.040 270,333 805,512 2.9797 0.503 0.503 0.506 0.503 0.520 1,580,641 0.5096 -3.29%
2006-09-18 0 3.040 3.040 3.050 3.030 3.060 408,000 1,241,940 3.0440 0.520 0.520 0.522 0.518 0.523 2,385,582 0.5206 -0.33%
2006-09-15 0 3.050 3.040 3.050 3.020 3.050 296,405 899,085 3.0333 0.522 0.520 0.522 0.517 0.522 1,733,085 0.5188 0.00%
2006-09-14 0 3.050 3.030 3.090 3.050 3.130 453,000 1,397,510 3.0850 0.522 0.518 0.528 0.522 0.535 2,648,698 0.5276 -1.29%
2006-09-13 0 3.090 3.090 3.100 2.900 3.100 801,000 2,420,880 3.0223 0.528 0.528 0.530 0.496 0.530 4,683,459 0.5169 6.19%
2006-09-12 0 2.910 2.910 2.920 2.880 2.930 245,000 712,340 2.9075 0.498 0.498 0.499 0.493 0.501 1,432,519 0.4973 0.00%
2006-09-11 0 2.910 2.910 2.930 2.900 2.950 237,000 693,010 2.9241 0.498 0.498 0.501 0.496 0.505 1,385,743 0.5001 1.39%
2006-09-08 0 2.870 2.870 2.900 2.870 2.900 91,000 261,890 2.8779 0.491 0.491 0.496 0.491 0.496 532,078 0.4922 -1.03%
2006-09-07 0 2.900 2.900 2.920 2.880 2.920 227,000 658,270 2.8999 0.496 0.496 0.499 0.493 0.499 1,327,272 0.4960 0.69%
2006-09-06 0 2.880 2.880 2.920 2.870 2.900 153,000 439,940 2.8754 0.493 0.493 0.499 0.491 0.496 894,593 0.4918 -0.69%
2006-09-05 0 2.900 2.900 2.920 2.900 2.940 480,000 1,405,840 2.9288 0.496 0.496 0.499 0.496 0.503 2,806,567 0.5009 -1.69%
2006-09-04 0 2.950 2.930 2.950 2.820 2.950 809,200 2,345,052 2.8980 0.505 0.501 0.505 0.482 0.505 4,731,405 0.4956 4.61%
2006-09-01 0 2.820 2.800 2.820 2.790 2.820 192,333 540,082 2.8081 0.482 0.479 0.482 0.477 0.482 1,124,574 0.4803 1.44%
2006-08-31 0 2.780 2.770 2.790 2.770 2.780 308,334 857,095 2.7798 0.475 0.474 0.477 0.474 0.475 1,802,834 0.4754 -0.36%
2006-08-30 0 2.790 2.790 2.800 2.780 2.790 54,000 150,320 2.7837 0.477 0.477 0.479 0.475 0.477 315,739 0.4761 0.00%
2006-08-29 0 2.790 2.780 2.790 2.760 2.810 341,000 950,310 2.7868 0.477 0.475 0.477 0.472 0.481 1,993,832 0.4766 -0.36%
2006-08-28 0 2.800 2.780 2.800 2.770 2.800 106,000 294,350 2.7769 0.479 0.475 0.479 0.474 0.479 619,784 0.4749 -0.36%
2006-08-25 0 2.810 2.780 2.810 2.770 2.850 164,114 460,121 2.8037 0.481 0.475 0.481 0.474 0.487 959,577 0.4795 -1.40%
2006-08-24 0 2.850 2.800 2.850 2.800 2.850 132,000 374,420 2.8365 0.487 0.479 0.487 0.479 0.487 771,806 0.4851 -0.70%
2006-08-23 0 2.870 2.840 2.870 2.830 2.880 856,000 2,434,920 2.8445 0.491 0.486 0.491 0.484 0.493 5,005,045 0.4865 0.00%
2006-08-22 0 2.870 2.850 2.870 2.830 2.870 349,000 993,200 2.8458 0.491 0.487 0.491 0.484 0.491 2,040,608 0.4867 1.41%
2006-08-21 0 2.830 2.790 2.830 2.790 2.880 514,000 1,460,790 2.8420 0.484 0.477 0.484 0.477 0.493 3,005,366 0.4861 0.00%
2006-08-18 0 2.830 2.830 2.890 2.730 2.830 1,244,000 3,477,790 2.7957 0.484 0.484 0.494 0.467 0.484 7,273,687 0.4781 2.91%
2006-08-17 0 2.750 2.740 2.760 2.740 2.780 712,000 1,966,200 2.7615 0.470 0.469 0.472 0.469 0.475 4,163,075 0.4723 -1.43%
2006-08-16 0 2.790 2.780 2.800 2.750 2.800 445,000 1,238,260 2.7826 0.477 0.475 0.479 0.470 0.479 2,601,922 0.4759 0.36%
2006-08-15 0 2.780 2.770 2.790 2.780 2.780 20,000 55,600 2.7800 0.475 0.474 0.477 0.475 0.475 116,940 0.4755 -0.71%
2006-08-14 0 2.800 2.770 2.800 2.730 2.800 132,000 365,340 2.7677 0.479 0.474 0.479 0.467 0.479 771,806 0.4734 0.36%
2006-08-11 0 2.790 2.770 2.790 2.750 2.790 173,000 477,640 2.7609 0.477 0.474 0.477 0.470 0.477 1,011,534 0.4722 -0.36%
2006-08-10 0 2.800 2.760 2.800 2.760 2.800 254,400 709,478 2.7888 0.479 0.472 0.479 0.472 0.479 1,487,481 0.4770 0.00%
2006-08-09 0 2.800 2.780 2.800 2.780 2.800 129,000 360,060 2.7912 0.479 0.475 0.479 0.475 0.479 754,265 0.4774 1.08%
2006-08-08 0 2.770 2.760 2.780 2.720 2.800 210,000 580,430 2.7640 0.474 0.472 0.475 0.465 0.479 1,227,873 0.4727 -1.07%
2006-08-07 0 2.800 2.800 2.840 2.800 2.810 100,000 280,300 2.8030 0.479 0.479 0.486 0.479 0.481 584,702 0.4794 -1.06%
2006-08-04 0 2.830 2.800 2.840 2.800 2.900 250,128 717,286 2.8677 0.484 0.479 0.486 0.479 0.496 1,462,502 0.4905 -0.70%
2006-08-03 0 2.850 2.820 2.880 2.800 2.850 112,000 316,500 2.8259 0.487 0.482 0.493 0.479 0.487 654,866 0.4833 1.79%
2006-08-02 0 2.800 2.780 2.800 2.800 2.800 104,000 291,200 2.8000 0.479 0.475 0.479 0.479 0.479 608,090 0.4789 0.00%
2006-08-01 0 2.800 2.800 2.850 2.800 2.800 22,000 61,300 2.7864 0.479 0.479 0.487 0.479 0.479 128,634 0.4765 0.00%
2006-07-31 0 2.800 2.800 2.850 2.750 2.820 305,616 854,552 2.7962 0.479 0.479 0.487 0.470 0.482 1,786,941 0.4782 -2.44%
2006-07-28 0 2.870 2.820 2.870 2.800 2.870 166,600 473,022 2.8393 0.491 0.482 0.491 0.479 0.491 974,113 0.4856 0.00%
2006-07-27 0 2.870 2.850 2.870 2.870 2.950 93,000 270,300 2.9065 0.491 0.487 0.491 0.491 0.505 543,772 0.4971 -1.03%
2006-07-26 0 2.900 2.900 2.950 2.860 2.900 13,000 37,380 2.8754 0.496 0.496 0.505 0.489 0.496 76,011 0.4918 0.00%
2006-07-25 0 2.900 2.900 2.940 2.870 2.930 157,000 455,870 2.9036 0.496 0.496 0.503 0.491 0.501 917,981 0.4966 1.05%
2006-07-24 0 2.870 2.870 2.900 2.850 2.950 21,000 60,350 2.8738 0.491 0.491 0.496 0.487 0.505 122,787 0.4915 -2.71%
2006-07-21 0 2.950 2.950 3.000 2.850 2.950 47,800 140,710 2.9437 0.505 0.505 0.513 0.487 0.505 279,487 0.5035 0.85%
2006-07-20 0 2.925 2.925 2.950 2.900 3.000 293,400 869,280 2.9628 0.500 0.500 0.505 0.496 0.513 1,715,514 0.5067 1.74%
2006-07-19 0 2.875 2.875 2.900 2.875 2.875 55,000 158,125 2.8750 0.492 0.492 0.496 0.492 0.492 321,586 0.4917 0.88%
2006-07-18 0 2.850 2.825 2.875 2.850 2.875 82,000 234,850 2.8640 0.487 0.483 0.492 0.487 0.492 479,455 0.4898 0.88%
2006-07-17 0 2.825 2.825 2.850 2.800 2.875 343,000 965,550 2.8150 0.483 0.483 0.487 0.479 0.492 2,005,526 0.4814 0.00%
2006-07-14 0 2.825 2.800 2.900 2.775 2.825 83,000 232,500 2.8012 0.483 0.479 0.496 0.475 0.483 485,302 0.4791 0.00%
2006-07-13 0 2.825 2.800 2.825 2.800 2.875 282,000 805,025 2.8547 0.483 0.479 0.483 0.479 0.492 1,648,858 0.4882 -1.74%
2006-07-12 0 2.875 2.875 2.900 2.875 2.900 53,000 152,700 2.8811 0.492 0.492 0.496 0.492 0.496 309,892 0.4928 -0.86%
2006-07-11 0 2.900 2.875 2.900 2.875 2.925 249,000 722,725 2.9025 0.496 0.492 0.496 0.492 0.500 1,455,907 0.4964 0.00%
2006-07-10 0 2.900 2.900 2.975 2.875 2.950 482,000 1,398,150 2.9007 0.496 0.496 0.509 0.492 0.505 2,818,261 0.4961 0.87%
2006-07-07 0 2.875 2.850 2.900 2.800 2.975 427,000 1,247,800 2.9222 0.492 0.487 0.496 0.479 0.509 2,496,675 0.4998 -3.36%
2006-07-06 0 2.975 2.975 3.000 2.925 3.000 134,000 398,650 2.9750 0.509 0.509 0.513 0.500 0.513 783,500 0.5088 -0.83%
2006-07-05 0 3.000 2.950 3.000 2.950 3.000 166,000 493,425 2.9724 0.513 0.505 0.513 0.505 0.513 970,605 0.5084 1.69%
2006-07-04 0 2.950 2.950 2.975 2.925 3.000 388,000 1,146,925 2.9560 0.505 0.505 0.509 0.500 0.513 2,268,642 0.5056 -3.28%
2006-07-03 0 3.050 3.025 3.050 3.050 3.100 108,000 329,900 3.0546 0.522 0.517 0.522 0.522 0.530 631,478 0.5224 0.00%
2006-06-30 0 3.050 3.025 3.075 3.025 3.075 460,000 1,400,225 3.0440 0.522 0.517 0.526 0.517 0.526 2,689,627 0.5206 0.83%
2006-06-29 0 3.025 3.025 3.050 3.025 3.100 743,000 2,295,200 3.0891 0.517 0.517 0.522 0.517 0.530 4,344,332 0.5283 -0.82%
2006-06-28 0 3.050 3.025 3.050 3.050 3.075 147,000 448,850 3.0534 0.522 0.517 0.522 0.522 0.526 859,511 0.5222 0.83%
2006-06-27 0 3.025 3.000 3.025 3.000 3.025 289,000 867,150 3.0005 0.517 0.513 0.517 0.513 0.517 1,689,787 0.5132 0.00%
2006-06-26 0 3.025 3.025 3.075 3.000 3.075 116,000 353,200 3.0448 0.517 0.517 0.526 0.513 0.526 678,254 0.5207 -3.20%
2006-06-23 0 3.125 3.075 3.125 3.075 3.125 498,000 1,546,575 3.1056 0.534 0.526 0.534 0.526 0.534 2,911,814 0.5311 1.63%
2006-06-22 0 3.075 3.075 3.125 3.000 3.100 847,000 2,605,275 3.0759 0.526 0.526 0.534 0.513 0.530 4,952,422 0.5261 -0.81%
2006-06-21 0 3.100 3.075 3.100 2.925 3.100 865,000 2,607,575 3.0145 0.530 0.526 0.530 0.500 0.530 5,057,668 0.5156 4.20%
2006-06-20 0 2.975 2.950 2.975 2.925 2.975 460,000 1,359,000 2.9543 0.509 0.505 0.509 0.500 0.509 2,689,627 0.5053 0.85%
2006-06-19 0 2.950 2.925 2.975 2.950 3.050 236,000 701,500 2.9725 0.505 0.500 0.509 0.505 0.522 1,379,896 0.5084 -2.48%
2006-06-16 0 3.025 3.025 3.050 3.025 3.125 1,595,000 4,883,100 3.0615 0.517 0.517 0.522 0.517 0.534 9,325,989 0.5236 0.83%
2006-06-15 0 3.000 3.000 3.025 2.900 3.025 2,995,296 8,924,429 2.9795 0.513 0.513 0.517 0.496 0.517 17,513,541 0.5096 11.11%
2006-06-14 0 2.700 2.700 2.750 2.625 2.700 374,000 995,150 2.6608 0.462 0.462 0.470 0.449 0.462 2,186,784 0.4551 1.89%
2006-06-13 0 2.650 2.650 2.675 2.625 2.775 277,000 742,800 2.6816 0.453 0.453 0.457 0.449 0.475 1,619,623 0.4586 -4.50%
2006-06-12 0 2.775 2.725 2.775 2.625 2.800 270,000 730,300 2.7048 0.475 0.466 0.475 0.449 0.479 1,578,694 0.4626 2.78%
2006-06-09 0 2.700 2.650 2.700 2.575 2.700 275,169 727,681 2.6445 0.462 0.453 0.462 0.440 0.462 1,608,917 0.4523 4.85%
2006-06-08 0 2.575 2.575 2.625 2.575 2.650 343,000 891,225 2.5983 0.440 0.440 0.449 0.440 0.453 2,005,526 0.4444 -4.63%
2006-06-07 0 2.700 2.625 2.700 2.650 2.700 165,000 440,650 2.6706 0.462 0.449 0.462 0.453 0.462 964,758 0.4567 0.93%
2006-06-06 0 2.675 2.675 2.700 2.675 2.675 43,000 115,025 2.6750 0.457 0.457 0.462 0.457 0.457 251,422 0.4575 -1.83%
2006-06-05 0 2.725 2.700 2.725 2.700 2.725 181,000 490,975 2.7126 0.466 0.462 0.466 0.462 0.466 1,058,310 0.4639 1.87%
2006-06-02 0 2.675 2.650 2.675 2.600 2.675 366,000 961,100 2.6260 0.457 0.453 0.457 0.445 0.457 2,140,008 0.4491 1.90%
2006-06-01 0 2.625 2.625 2.650 2.625 2.675 140,000 369,650 2.6404 0.449 0.449 0.453 0.449 0.457 818,582 0.4516 -0.94%
2006-05-30 0 2.650 2.625 2.675 2.600 2.675 386,000 1,019,000 2.6399 0.453 0.449 0.457 0.445 0.457 2,256,948 0.4515 -2.75%
2006-05-29 0 2.725 2.650 2.725 2.650 2.725 44,200 118,665 2.6847 0.466 0.453 0.466 0.453 0.466 258,438 0.4592 1.87%
2006-05-26 0 2.675 2.625 2.675 2.650 2.675 135,000 360,075 2.6672 0.457 0.449 0.457 0.453 0.457 789,347 0.4562 1.90%
2006-05-25 0 2.625 2.600 2.650 2.600 2.625 165,000 432,500 2.6212 0.449 0.445 0.453 0.445 0.449 964,758 0.4483 -0.94%
2006-05-24 0 2.650 2.625 2.650 2.600 2.675 392,000 1,027,650 2.6216 0.453 0.449 0.453 0.445 0.457 2,292,030 0.4484 -0.93%
2006-05-23 0 2.675 2.650 2.675 2.625 2.700 331,000 879,550 2.6573 0.457 0.453 0.457 0.449 0.462 1,935,362 0.4545 2.10%
2006-05-22 0 2.700 2.700 2.725 2.700 2.950 259,000 711,300 2.7463 0.448 0.448 0.452 0.448 0.490 1,560,617 0.4558 -6.90%
2006-05-19 0 2.900 2.875 2.900 2.850 2.900 498,000 1,438,225 2.8880 0.481 0.477 0.481 0.473 0.481 3,000,724 0.4793 1.75%
2006-05-18 0 2.850 2.850 2.875 2.800 2.875 436,000 1,240,100 2.8443 0.473 0.473 0.477 0.465 0.477 2,627,140 0.4720 -1.72%
2006-05-17 0 2.900 2.900 2.925 2.800 2.900 719,000 2,054,100 2.8569 0.481 0.481 0.485 0.465 0.481 4,332,370 0.4741 5.45%
2006-05-16 0 2.750 2.750 2.800 2.700 2.800 1,061,800 2,918,650 2.7488 0.456 0.456 0.465 0.448 0.465 6,397,929 0.4562 -2.65%
2006-05-15 0 2.825 2.825 2.850 2.800 2.900 550,000 1,551,450 2.8208 0.469 0.469 0.473 0.465 0.481 3,314,053 0.4681 -3.42%
2006-05-12 0 2.925 2.900 2.925 2.900 2.975 698,000 2,046,425 2.9318 0.485 0.481 0.485 0.481 0.494 4,205,834 0.4866 -1.68%
2006-05-11 0 2.975 2.950 2.975 2.950 2.975 661,000 1,962,725 2.9693 0.494 0.490 0.494 0.490 0.494 3,982,889 0.4928 0.85%
2006-05-10 0 2.950 2.925 2.950 2.925 3.000 571,800 1,682,255 2.9420 0.490 0.485 0.490 0.485 0.498 3,445,410 0.4883 -1.67%
2006-05-09 0 3.000 3.000 3.025 2.975 3.100 993,152 2,999,877 3.0206 0.498 0.498 0.502 0.494 0.514 5,984,287 0.5013 -3.23%
2006-05-08 0 3.100 3.075 3.100 3.075 3.200 1,121,000 3,470,050 3.0955 0.514 0.510 0.514 0.510 0.531 6,754,642 0.5137 0.00%
2006-05-04 0 3.100 3.075 3.100 3.075 3.125 1,428,000 4,424,925 3.0987 0.514 0.510 0.514 0.510 0.519 8,604,485 0.5143 0.00%
2006-05-03 0 3.100 3.075 3.100 3.050 3.150 1,203,000 3,717,700 3.0904 0.514 0.510 0.514 0.506 0.523 7,248,737 0.5129 0.81%
2006-05-02 0 3.075 3.050 3.075 3.025 3.200 1,668,000 5,190,850 3.1120 0.510 0.506 0.510 0.502 0.531 10,050,617 0.5165 -0.81%
2006-04-28 0 3.100 3.075 3.100 2.775 3.125 2,483,000 7,462,775 3.0055 0.514 0.510 0.514 0.461 0.519 14,961,441 0.4988 5.08%
2006-04-27 0 2.950 2.925 2.950 2.800 3.000 3,032,000 8,863,375 2.9233 0.490 0.485 0.490 0.465 0.498 18,269,468 0.4851 9.26%
2006-04-26 0 2.700 2.675 2.725 2.500 2.725 2,217,000 5,849,350 2.6384 0.448 0.444 0.452 0.415 0.452 13,358,644 0.4379 8.00%
2006-04-25 0 2.500 2.475 2.500 2.450 2.700 12,605,334 32,601,818 2.5864 0.415 0.411 0.415 0.407 0.448 75,954,071 0.4292 -7.41%
2006-04-24 0 2.700 2.700 2.725 2.700 2.900 1,040,000 2,851,325 2.7417 0.448 0.448 0.452 0.448 0.481 6,266,572 0.4550 -3.57%
2006-04-21 0 2.800 2.800 2.825 2.600 2.900 2,136,000 6,020,725 2.8187 0.465 0.465 0.469 0.431 0.481 12,870,575 0.4678 2.75%
2006-04-20 0 2.725 2.725 2.750 2.500 2.950 2,462,200 6,792,530 2.7587 0.452 0.452 0.456 0.415 0.490 14,836,109 0.4578 -8.40%
2006-04-19 0 2.975 2.975 3.000 2.975 3.125 1,003,000 3,028,000 3.0189 0.494 0.494 0.498 0.494 0.519 6,043,627 0.5010 -4.80%
2006-04-18 0 3.125 3.100 3.125 3.025 3.150 603,000 1,882,850 3.1225 0.519 0.514 0.519 0.502 0.523 3,633,407 0.5182 0.81%
2006-04-13 0 3.100 3.075 3.100 2.975 3.150 855,000 2,640,550 3.0884 0.514 0.510 0.514 0.494 0.523 5,151,845 0.5125 4.20%
2006-04-12 0 2.975 2.950 2.975 2.925 3.025 962,200 2,859,685 2.9720 0.494 0.490 0.494 0.485 0.502 5,797,784 0.4932 -1.65%
2006-04-11 0 3.025 3.025 3.050 3.000 3.075 884,000 2,688,425 3.0412 0.502 0.502 0.506 0.498 0.510 5,326,586 0.5047 -0.82%
2006-04-10 0 3.050 3.050 3.075 3.025 3.100 892,000 2,718,775 3.0480 0.506 0.506 0.510 0.502 0.514 5,374,791 0.5058 -1.61%
2006-04-07 0 3.100 3.075 3.100 3.025 3.200 763,400 2,361,180 3.0930 0.514 0.510 0.514 0.502 0.531 4,599,905 0.5133 -3.13%
2006-04-06 0 3.200 3.175 3.200 3.050 3.250 1,583,000 5,052,500 3.1917 0.531 0.527 0.531 0.506 0.539 9,538,446 0.5297 4.92%
2006-04-04 0 3.050 3.050 3.075 3.000 3.075 1,471,000 4,472,020 3.0401 0.506 0.506 0.510 0.498 0.510 8,863,584 0.5045 -0.81%
2006-04-03 0 3.075 3.050 3.075 2.875 3.100 3,433,400 10,339,555 3.0115 0.510 0.506 0.510 0.477 0.514 20,688,123 0.4998 2.50%
2006-03-31 0 3.000 2.975 3.000 2.950 3.250 4,472,000 13,674,800 3.0579 0.498 0.494 0.498 0.490 0.539 26,946,260 0.5075 -7.69%
2006-03-30 0 3.250 3.225 3.250 3.225 3.325 1,547,000 5,044,300 3.2607 0.539 0.535 0.539 0.535 0.552 9,321,526 0.5411 0.78%
2006-03-29 0 3.225 3.225 3.250 3.125 3.375 3,495,070 11,420,796 3.2677 0.535 0.535 0.539 0.519 0.560 21,059,719 0.5423 -4.44%
2006-03-28 0 3.375 3.375 3.400 3.325 3.450 4,714,255 16,037,292 3.4019 0.560 0.560 0.564 0.552 0.573 28,405,979 0.5646 2.27%
2006-03-27 0 3.300 3.275 3.300 3.125 3.375 7,165,829 23,468,108 3.2750 0.548 0.544 0.548 0.519 0.560 43,178,061 0.5435 7.32%
2006-03-24 0 3.075 3.075 3.100 2.950 3.175 3,573,248 11,005,925 3.0801 0.510 0.510 0.514 0.490 0.527 21,530,785 0.5112 3.36%
2006-03-23 0 2.975 2.950 2.975 2.850 2.975 1,139,000 3,320,100 2.9149 0.494 0.490 0.494 0.473 0.494 6,863,101 0.4838 4.39%
2006-03-22 0 2.850 2.825 2.850 2.725 2.925 2,207,141 6,342,150 2.8735 0.473 0.469 0.473 0.452 0.485 13,299,239 0.4769 4.59%
2006-03-21 0 2.725 2.725 2.750 2.675 2.825 1,010,000 2,756,650 2.7294 0.452 0.452 0.456 0.444 0.469 6,085,806 0.4530 -2.68%
2006-03-20 0 2.800 2.750 2.800 2.775 2.875 1,900,000 5,381,475 2.8324 0.465 0.456 0.465 0.461 0.477 11,448,545 0.4701 0.90%
2006-03-17 0 2.775 2.775 2.800 2.600 2.800 5,343,200 14,604,335 2.7333 0.461 0.461 0.465 0.431 0.465 32,195,719 0.4536 7.77%
2006-03-16 0 2.575 2.550 2.575 2.325 2.600 2,670,520 6,708,716 2.5121 0.427 0.423 0.427 0.386 0.431 16,091,352 0.4169 10.75%
2006-03-15 0 2.325 2.300 2.325 2.275 2.325 473,000 1,085,175 2.2942 0.386 0.382 0.386 0.378 0.386 2,850,085 0.3808 -1.06%
2006-03-14 0 2.350 2.300 2.350 2.250 2.375 868,000 2,020,100 2.3273 0.390 0.382 0.390 0.373 0.394 5,230,177 0.3862 2.17%
2006-03-13 0 2.300 2.300 2.325 2.300 2.350 313,000 722,175 2.3073 0.382 0.382 0.386 0.382 0.390 1,885,997 0.3829 0.00%
2006-03-10 0 2.300 2.300 2.325 2.300 2.375 573,000 1,332,975 2.3263 0.382 0.382 0.386 0.382 0.394 3,452,640 0.3861 0.00%
2006-03-09 0 2.300 2.300 2.325 2.175 2.300 788,000 1,768,850 2.2447 0.382 0.382 0.386 0.361 0.382 4,748,133 0.3725 5.75%
2006-03-08 0 2.175 2.150 2.175 2.125 2.225 10,776,000 22,184,275 2.0587 0.361 0.357 0.361 0.353 0.369 64,931,327 0.3417 -2.25%
2006-03-07 0 2.225 2.225 2.250 2.225 2.275 386,000 867,300 2.2469 0.369 0.369 0.373 0.369 0.378 2,325,862 0.3729 -2.20%
2006-03-06 0 2.275 2.275 2.300 2.200 2.300 391,000 876,725 2.2423 0.378 0.378 0.382 0.365 0.382 2,355,990 0.3721 -1.09%
2006-03-03 0 2.300 2.300 2.325 2.250 2.300 189,580 432,701 2.2824 0.382 0.382 0.386 0.373 0.382 1,142,324 0.3788 1.10%
2006-03-02 0 2.275 2.275 2.300 2.275 2.300 170,000 387,750 2.2809 0.378 0.378 0.382 0.378 0.382 1,024,344 0.3785 -1.09%
2006-03-01 0 2.300 2.300 2.325 2.250 2.300 334,000 760,575 2.2772 0.382 0.382 0.386 0.373 0.382 2,012,534 0.3779 -1.08%
2006-02-28 0 2.325 2.325 2.350 2.225 2.350 727,000 1,662,825 2.2872 0.386 0.386 0.390 0.369 0.390 4,380,575 0.3796 2.20%
2006-02-27 0 2.275 2.250 2.275 2.250 2.400 602,000 1,386,675 2.3034 0.378 0.373 0.378 0.373 0.398 3,627,381 0.3823 -1.09%
2006-02-24 0 2.300 2.275 2.300 2.225 2.350 969,000 2,222,400 2.2935 0.382 0.378 0.382 0.369 0.390 5,838,758 0.3806 -2.13%
2006-02-23 0 2.350 2.325 2.350 2.300 2.400 1,922,530 4,513,404 2.3476 0.390 0.386 0.390 0.382 0.398 11,584,301 0.3896 3.30%
2006-02-22 0 2.275 2.275 2.300 2.100 2.300 2,659,392 5,976,813 2.2474 0.378 0.378 0.382 0.349 0.382 16,024,300 0.3730 7.06%
2006-02-21 0 2.125 2.075 2.100 2.050 2.125 777,000 1,616,650 2.0806 0.353 0.344 0.349 0.340 0.353 4,681,852 0.3453 3.66%
2006-02-20 0 2.050 2.050 2.075 2.050 2.200 589,000 1,238,375 2.1025 0.340 0.340 0.344 0.340 0.365 3,549,049 0.3489 -2.38%
2006-02-17 0 2.100 2.050 2.125 2.075 2.250 2,131,200 4,693,810 2.2024 0.349 0.340 0.353 0.344 0.373 12,841,652 0.3655 -2.33%
2006-02-16 0 2.150 2.150 2.175 2.125 2.175 690,000 1,486,400 2.1542 0.357 0.357 0.361 0.353 0.361 4,157,630 0.3575 1.18%
2006-02-15 0 2.125 2.100 2.125 2.025 2.150 1,315,000 2,785,525 2.1183 0.353 0.349 0.353 0.336 0.357 7,923,598 0.3515 2.41%
2006-02-14 0 2.075 2.050 2.075 1.990 2.100 1,954,267 4,017,279 2.0556 0.344 0.340 0.344 0.330 0.349 11,775,534 0.3412 3.75%
2006-02-13 0 2.000 1.990 2.025 1.990 2.025 1,000,652 2,016,608 2.0153 0.332 0.330 0.336 0.330 0.336 6,029,479 0.3345 0.00%
2006-02-10 0 2.000 1.980 2.000 1.930 2.050 2,836,640 5,677,328 2.0014 0.332 0.329 0.332 0.320 0.340 17,092,316 0.3322 3.63%
2006-02-09 0 1.930 1.930 1.940 1.850 1.970 2,688,000 5,167,640 1.9225 0.320 0.320 0.322 0.307 0.327 16,196,678 0.3191 3.21%
2006-02-08 0 1.870 1.850 1.870 1.840 1.880 887,594 1,648,587 1.8574 0.310 0.307 0.310 0.305 0.312 5,348,242 0.3082 0.54%
2006-02-07 0 1.860 1.850 1.860 1.780 1.860 1,934,234 3,536,563 1.8284 0.309 0.307 0.309 0.295 0.309 11,654,824 0.3034 5.68%
2006-02-06 0 1.760 1.760 1.770 1.730 1.760 438,000 763,900 1.7441 0.292 0.292 0.294 0.287 0.292 2,639,191 0.2894 1.73%
2006-02-03 0 1.730 1.730 1.740 1.730 1.730 20,000 34,600 1.7300 0.287 0.287 0.289 0.287 0.287 120,511 0.2871 0.00%
2006-02-02 0 1.730 1.730 1.750 1.710 1.730 430,000 741,680 1.7248 0.287 0.287 0.290 0.284 0.287 2,590,987 0.2863 -0.57%
2006-02-01 0 1.740 1.730 1.750 1.720 1.740 265,000 459,600 1.7343 0.289 0.287 0.290 0.285 0.289 1,596,771 0.2878 0.00%
2006-01-27 0 1.740 1.740 1.750 1.730 1.740 81,000 140,820 1.7385 0.289 0.289 0.290 0.287 0.289 488,070 0.2885 0.58%
2006-01-26 0 1.730 1.720 1.730 1.690 1.730 591,000 1,009,060 1.7074 0.287 0.285 0.287 0.280 0.287 3,561,100 0.2834 -0.57%
2006-01-25 0 1.740 1.740 1.750 1.700 1.750 657,000 1,137,230 1.7309 0.289 0.289 0.290 0.282 0.290 3,958,786 0.2873 -1.14%
2006-01-24 0 1.760 1.750 1.760 1.750 1.760 199,000 348,650 1.7520 0.292 0.290 0.292 0.290 0.292 1,199,084 0.2908 -0.56%
2006-01-23 0 1.770 1.760 1.780 1.750 1.770 195,000 342,750 1.7577 0.294 0.292 0.295 0.290 0.294 1,174,982 0.2917 -2.75%
2006-01-20 0 1.820 1.820 1.830 1.770 1.850 1,186,405 2,138,541 1.8025 0.302 0.302 0.304 0.294 0.307 7,148,743 0.2991 -1.62%
2006-01-19 0 1.850 1.840 1.850 1.750 1.870 1,532,000 2,791,420 1.8221 0.307 0.305 0.307 0.290 0.310 9,231,143 0.3024 4.52%
2006-01-18 0 1.770 1.770 1.780 1.670 1.780 1,549,000 2,694,150 1.7393 0.294 0.294 0.295 0.277 0.295 9,333,577 0.2887 6.63%
2006-01-17 0 1.660 1.660 1.670 1.650 1.660 353,000 585,680 1.6592 0.275 0.275 0.277 0.274 0.275 2,127,019 0.2754 0.00%
2006-01-16 0 1.660 1.650 1.660 1.640 1.660 369,000 608,420 1.6488 0.275 0.274 0.275 0.272 0.275 2,223,428 0.2736 2.47%
2006-01-13 0 1.620 1.620 1.640 1.610 1.630 237,000 382,900 1.6156 0.269 0.269 0.272 0.267 0.271 1,428,055 0.2681 0.00%
2006-01-12 0 1.620 1.610 1.630 1.620 1.630 90,000 146,400 1.6267 0.269 0.267 0.271 0.269 0.271 542,300 0.2700 0.00%
2006-01-11 0 1.620 1.610 1.630 1.620 1.620 100,000 162,000 1.6200 0.269 0.267 0.271 0.269 0.269 602,555 0.2689 -0.61%
2006-01-10 0 1.630 1.610 1.630 1.610 1.630 80,000 129,600 1.6200 0.271 0.267 0.271 0.267 0.271 482,044 0.2689 0.00%
2006-01-09 0 1.630 1.620 1.650 1.620 1.650 470,000 763,300 1.6240 0.271 0.269 0.274 0.269 0.274 2,832,009 0.2695 1.24%
2006-01-06 0 1.610 1.610 1.630 1.610 1.610 7,000 11,270 1.6100 0.267 0.267 0.271 0.267 0.267 42,179 0.2672 -1.23%
2006-01-05 0 1.630 1.620 1.640 1.600 1.630 385,000 623,850 1.6204 0.271 0.269 0.272 0.266 0.271 2,319,837 0.2689 1.87%
2006-01-04 0 1.600 1.590 1.600 1.590 1.600 1,042,304 1,665,474 1.5979 0.266 0.264 0.266 0.264 0.266 6,280,455 0.2652 0.00%
2006-01-03 0 1.600 1.580 1.600 1.580 1.600 153,000 243,520 1.5916 0.266 0.262 0.266 0.262 0.266 921,909 0.2641 0.63%
2005-12-30 0 1.590 1.590 1.630 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
2005-12-29 0 1.590 1.590 1.620 1.590 1.590 65,000 103,350 1.5900 0.264 0.264 0.269 0.264 0.264 391,661 0.2639 0.00%
2005-12-28 0 1.590 1.590 1.630 1.580 1.580 60,000 94,800 1.5800 0.264 0.264 0.271 0.262 0.262 361,533 0.2622 -1.85%
2005-12-23 0 1.620 1.610 1.630 1.620 1.620 17,000 27,430 1.6135 0.269 0.267 0.271 0.269 0.269 102,434 0.2678 0.00%
2005-12-22 0 1.620 1.620 1.640 1.610 1.670 323,000 528,670 1.6367 0.269 0.269 0.272 0.267 0.277 1,946,253 0.2716 0.00%
2005-12-21 0 1.620 1.580 1.620 1.620 1.620 20,000 32,400 1.6200 0.269 0.262 0.269 0.269 0.269 120,511 0.2689 1.25%
2005-12-20 0 1.600 1.570 1.620 1.600 1.630 170,000 273,300 1.6076 0.266 0.261 0.269 0.266 0.271 1,024,344 0.2668 0.00%
2005-12-19 0 1.600 1.600 1.630 1.600 1.630 166,000 269,100 1.6211 0.266 0.266 0.271 0.266 0.271 1,000,241 0.2690 1.27%
2005-12-16 0 1.580 1.580 1.600 1.580 1.590 200,000 316,500 1.5825 0.262 0.262 0.266 0.262 0.264 1,205,110 0.2626 -2.47%
2005-12-15 0 1.620 1.590 1.620 1.590 1.630 269,000 435,580 1.6193 0.269 0.264 0.269 0.264 0.271 1,620,873 0.2687 -0.61%
2005-12-14 0 1.630 1.600 1.630 1.580 1.630 166,000 265,300 1.5982 0.271 0.266 0.271 0.262 0.271 1,000,241 0.2652 3.82%
2005-12-13 0 1.570 1.560 1.580 1.560 1.570 116,763 182,700 1.5647 0.261 0.259 0.262 0.259 0.261 703,561 0.2597 1.29%
2005-12-12 0 1.550 1.550 1.580 1.540 1.550 121,000 187,460 1.5493 0.257 0.257 0.262 0.256 0.257 729,092 0.2571 -0.64%
2005-12-09 0 1.560 1.550 1.580 1.560 1.560 100,000 156,000 1.5600 0.259 0.257 0.262 0.259 0.259 602,555 0.2589 1.30%
2005-12-08 0 1.540 1.540 1.580 1.520 1.550 144,000 222,460 1.5449 0.256 0.256 0.262 0.252 0.257 867,679 0.2564 -1.28%
2005-12-07 0 1.560 1.550 1.580 1.550 1.560 150,000 233,500 1.5567 0.259 0.257 0.262 0.257 0.259 903,833 0.2583 1.30%
2005-12-06 0 1.540 1.530 1.590 1.540 1.540 58,000 89,320 1.5400 0.256 0.254 0.264 0.256 0.256 349,482 0.2556 -3.14%
2005-12-05 0 1.590 1.560 1.590 1.590 1.590 30,000 47,700 1.5900 0.264 0.259 0.264 0.264 0.264 180,767 0.2639 0.00%
2005-12-02 0 1.590 1.530 1.600 1.590 1.590 40,000 63,600 1.5900 0.264 0.254 0.266 0.264 0.264 241,022 0.2639 1.27%
2005-12-01 0 1.570 1.550 1.570 1.560 1.570 180,000 281,550 1.5642 0.261 0.257 0.261 0.259 0.261 1,084,599 0.2596 0.00%
2005-11-30 0 1.570 1.560 1.590 1.560 1.590 197,000 309,320 1.5702 0.261 0.259 0.264 0.259 0.264 1,187,033 0.2606 -1.26%
2005-11-29 0 1.590 1.570 1.590 1.570 1.620 370,212 587,812 1.5878 0.264 0.261 0.264 0.261 0.269 2,230,731 0.2635 3.92%
2005-11-28 0 1.530 1.510 1.590 1.530 1.580 532,000 822,850 1.5467 0.254 0.251 0.264 0.254 0.262 3,205,593 0.2567 2.68%
2005-11-25 0 1.490 1.490 1.540 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2005-11-24 0 1.490 1.480 1.530 1.490 1.500 200,000 298,700 1.4935 0.247 0.246 0.254 0.247 0.249 1,205,110 0.2479 0.68%
2005-11-23 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 0.246 0.246 0.247 0.246 0.246 180,767 0.2456 2.07%
2005-11-22 0 1.450 1.450 1.490 1.450 1.460 175,000 254,350 1.4534 0.241 0.241 0.247 0.241 0.242 1,054,471 0.2412 -2.68%
2005-11-21 0 1.490 1.480 1.490 1.490 1.490 30,000 44,700 1.4900 0.247 0.246 0.247 0.247 0.247 180,767 0.2473 -0.67%
2005-11-18 0 1.500 1.470 1.500 1.460 1.500 1,342,000 1,959,720 1.4603 0.249 0.244 0.249 0.242 0.249 8,086,288 0.2424 1.35%
2005-11-17 0 1.480 1.470 1.500 1.470 1.480 55,000 81,150 1.4755 0.246 0.244 0.249 0.244 0.246 331,405 0.2449 0.00%
2005-11-16 0 1.480 1.460 1.490 1.480 1.480 260,000 384,800 1.4800 0.246 0.242 0.247 0.246 0.246 1,566,643 0.2456 1.37%
2005-11-15 0 1.460 1.460 1.500 1.460 1.470 100,000 146,900 1.4690 0.242 0.242 0.249 0.242 0.244 602,555 0.2438 0.00%
2005-11-14 0 1.460 1.460 1.500 - - 0 0 - 0.242 0.242 0.249 - - 0 - 0.00%
2005-11-11 0 1.460 1.410 1.520 1.460 1.460 40,000 58,400 1.4600 0.242 0.234 0.252 0.242 0.242 241,022 0.2423 0.00%
2005-11-10 0 1.460 1.450 1.580 1.460 1.460 40,000 58,400 1.4600 0.242 0.241 0.262 0.242 0.242 241,022 0.2423 0.69%
2005-11-09 0 1.450 1.440 1.480 1.450 1.450 90,000 129,800 1.4422 0.241 0.239 0.246 0.241 0.241 542,300 0.2394 1.40%
2005-11-08 0 1.430 1.430 1.490 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2005-11-07 0 1.430 1.410 1.490 1.430 1.430 40,000 57,200 1.4300 0.237 0.234 0.247 0.237 0.237 241,022 0.2373 -2.72%
2005-11-04 0 1.470 1.430 1.500 - - 0 0 - 0.244 0.237 0.249 - - 0 - 0.00%
2005-11-03 0 1.470 1.440 1.490 1.470 1.470 10,000 14,700 1.4700 0.244 0.239 0.247 0.244 0.244 60,256 0.2440 2.80%
2005-11-02 0 1.430 1.410 1.450 1.410 1.450 200,000 287,640 1.4382 0.237 0.234 0.241 0.234 0.241 1,205,110 0.2387 1.42%
2005-11-01 0 1.410 1.420 1.450 1.410 1.430 328,000 465,380 1.4188 0.234 0.236 0.241 0.234 0.237 1,976,380 0.2355 -0.70%
2005-10-31 0 1.420 1.420 1.440 1.420 1.440 163,000 232,440 1.4260 0.236 0.236 0.239 0.236 0.239 982,165 0.2367 1.43%
2005-10-28 0 1.400 1.390 1.400 1.380 1.400 320,000 447,800 1.3994 0.232 0.231 0.232 0.229 0.232 1,928,176 0.2322 0.00%
2005-10-27 0 1.400 1.400 1.460 1.400 1.450 220,000 314,100 1.4277 0.232 0.232 0.242 0.232 0.241 1,325,621 0.2369 -3.45%
2005-10-26 0 1.450 1.450 1.460 1.450 1.460 95,000 138,500 1.4579 0.241 0.241 0.242 0.241 0.242 572,427 0.2420 -0.68%
2005-10-25 0 1.460 1.460 1.480 1.460 1.480 40,000 58,900 1.4725 0.242 0.242 0.246 0.242 0.246 241,022 0.2444 -1.35%
2005-10-24 0 1.480 1.460 1.480 1.450 1.480 131,000 190,380 1.4533 0.246 0.242 0.246 0.241 0.246 789,347 0.2412 -1.33%
2005-10-21 0 1.500 1.500 1.510 1.440 1.450 69,000 99,560 1.4429 0.249 0.249 0.251 0.239 0.241 415,763 0.2395 1.35%
2005-10-20 0 1.480 1.460 1.510 - - 0 0 - 0.246 0.242 0.251 - - 0 - 0.00%
2005-10-19 0 1.480 1.450 1.480 1.480 1.480 10,000 14,800 1.4800 0.246 0.241 0.246 0.246 0.246 60,256 0.2456 -1.33%
2005-10-18 0 1.500 1.480 1.500 1.500 1.500 5,400 8,076 1.4956 0.249 0.246 0.249 0.249 0.249 32,538 0.2482 0.00%
2005-10-17 0 1.500 1.480 1.500 1.480 1.500 102,000 152,960 1.4996 0.249 0.246 0.249 0.246 0.249 614,606 0.2489 1.35%
2005-10-14 0 1.480 1.440 1.490 1.470 1.490 118,000 174,270 1.4769 0.246 0.239 0.247 0.244 0.247 711,015 0.2451 0.00%
2005-10-13 0 1.480 1.480 1.500 1.450 1.480 39,000 57,120 1.4646 0.246 0.246 0.249 0.241 0.246 234,996 0.2431 -1.33%
2005-10-12 0 1.500 1.450 1.500 1.500 1.550 72,000 110,040 1.5283 0.249 0.241 0.249 0.249 0.257 433,840 0.2536 -1.96%
2005-10-10 0 1.530 1.500 1.530 1.530 1.530 13,000 19,890 1.5300 0.254 0.249 0.254 0.254 0.254 78,332 0.2539 0.00%
2005-10-07 0 1.530 1.510 1.530 1.520 1.550 93,000 142,550 1.5328 0.254 0.251 0.254 0.252 0.257 560,376 0.2544 1.32%
2005-10-06 0 1.550 1.520 1.560 1.540 1.550 70,000 108,300 1.5471 0.251 0.246 0.252 0.249 0.251 432,962 0.2501 1.31%
2005-10-05 0 1.530 1.530 1.560 1.520 1.530 5,111,080 7,669,879 1.5006 0.247 0.247 0.252 0.246 0.247 31,612,885 0.2426 -0.65%
2005-10-04 0 1.540 1.540 1.580 1.540 1.550 222,000 342,330 1.5420 0.249 0.249 0.255 0.249 0.251 1,373,107 0.2493 0.00%
2005-10-03 0 1.540 1.540 1.550 1.540 1.560 690,000 1,070,100 1.5509 0.249 0.249 0.251 0.249 0.252 4,267,765 0.2507 -1.28%
2005-09-30 0 1.560 1.550 1.570 1.530 1.560 263,000 405,580 1.5421 0.252 0.251 0.254 0.247 0.252 1,626,699 0.2493 1.30%
2005-09-29 0 1.540 1.530 1.560 1.520 1.550 362,000 555,850 1.5355 0.249 0.247 0.252 0.246 0.251 2,239,031 0.2483 0.00%
2005-09-28 0 1.540 1.540 1.550 1.540 1.540 105,000 161,700 1.5400 0.249 0.249 0.251 0.249 0.249 649,443 0.2490 1.32%
2005-09-27 0 1.520 1.520 1.540 1.510 1.520 1,253,000 1,939,630 1.5480 0.246 0.246 0.249 0.244 0.246 7,750,015 0.2503 -0.65%
2005-09-26 0 1.530 1.530 1.540 1.530 1.590 472,000 734,880 1.5569 0.247 0.247 0.249 0.247 0.257 2,919,399 0.2517 -2.55%
2005-09-23 0 1.570 1.560 1.570 1.550 1.650 2,124,000 3,349,830 1.5771 0.254 0.252 0.254 0.251 0.267 13,137,295 0.2550 3.29%
2005-09-22 0 1.520 1.500 1.520 1.500 1.520 268,000 404,850 1.5106 0.246 0.243 0.246 0.243 0.246 1,657,625 0.2442 0.66%
2005-09-21 0 1.510 1.480 1.510 1.510 1.510 5,000 7,550 1.5100 0.244 0.239 0.244 0.244 0.244 30,926 0.2441 -0.66%
2005-09-20 0 1.520 1.470 1.520 1.500 1.540 38,000 57,870 1.5229 0.246 0.238 0.246 0.243 0.249 235,036 0.2462 2.01%
2005-09-16 0 1.490 1.480 1.500 1.490 1.490 20,000 29,800 1.4900 0.241 0.239 0.243 0.241 0.241 123,703 0.2409 -0.67%
2005-09-15 0 1.500 1.470 1.500 - - 0 0 - 0.243 0.238 0.243 - - 0 - 0.00%
2005-09-14 0 1.500 1.460 1.500 1.500 1.500 100,000 150,000 1.5000 0.243 0.236 0.243 0.243 0.243 618,517 0.2425 0.00%
2005-09-13 0 1.500 1.480 1.500 1.500 1.520 747,000 1,121,800 1.5017 0.243 0.239 0.243 0.243 0.246 4,620,320 0.2428 -1.96%
2005-09-12 0 1.530 1.500 1.530 1.530 1.530 15,000 22,950 1.5300 0.247 0.243 0.247 0.247 0.247 92,778 0.2474 1.32%
2005-09-09 0 1.510 1.510 1.520 - - 0 0 - 0.244 0.244 0.246 - - 0 - 0.00%
2005-09-08 0 1.510 1.510 1.540 1.500 1.550 147,000 223,580 1.5210 0.244 0.244 0.249 0.243 0.251 909,220 0.2459 0.67%
2005-09-07 0 1.500 1.480 1.500 1.480 1.500 120,000 178,500 1.4875 0.243 0.239 0.243 0.239 0.243 742,220 0.2405 0.67%
2005-09-06 0 1.490 1.490 1.520 1.490 1.500 60,000 89,800 1.4967 0.241 0.241 0.246 0.241 0.243 371,110 0.2420 -0.67%
2005-09-05 0 1.500 1.490 1.500 - - 0 0 - 0.243 0.241 0.243 - - 0 - 0.00%
2005-09-02 0 1.500 1.490 1.510 1.500 1.510 158,000 237,380 1.5024 0.243 0.241 0.244 0.243 0.244 977,256 0.2429 -1.32%
2005-09-01 0 1.520 1.500 1.520 1.520 1.530 59,000 89,910 1.5239 0.246 0.243 0.246 0.246 0.247 364,925 0.2464 -0.65%
2005-08-31 0 1.530 1.490 1.540 1.490 1.530 251,000 379,510 1.5120 0.247 0.241 0.249 0.241 0.247 1,552,477 0.2445 2.68%
2005-08-30 0 1.490 1.490 1.520 - - 0 0 - 0.241 0.241 0.246 - - 0 - 1.36%
2005-08-29 0 1.470 1.470 1.510 1.450 1.470 15,000 21,850 1.4567 0.238 0.238 0.244 0.234 0.238 92,778 0.2355 -0.68%
2005-08-26 0 1.480 1.460 1.480 1.480 1.510 73,000 108,340 1.4841 0.239 0.236 0.239 0.239 0.244 451,517 0.2399 -1.99%
2005-08-25 0 1.510 1.480 1.510 - - 0 0 - 0.244 0.239 0.244 - - 0 - 0.00%
2005-08-24 0 1.510 - 1.510 1.480 1.510 10,400 15,620 1.5019 0.244 - 0.244 0.239 0.244 64,326 0.2428 -0.66%
2005-08-23 0 1.520 1.460 1.520 1.520 1.520 2,000 3,040 1.5200 0.246 0.236 0.246 0.246 0.246 12,370 0.2457 0.66%
2005-08-22 0 1.510 1.480 1.510 - - 0 0 - 0.244 0.239 0.244 - - 0 - 0.00%
2005-08-19 0 1.510 1.480 1.510 1.520 1.520 11,000 16,720 1.5200 0.244 0.239 0.244 0.246 0.246 68,037 0.2457 1.34%
2005-08-18 0 1.490 1.470 1.510 - - 0 0 - 0.241 0.238 0.244 - - 0 - 0.00%
2005-08-17 0 1.490 1.470 1.500 - - 0 0 - 0.241 0.238 0.243 - - 0 - 0.00%
2005-08-16 0 1.490 1.490 1.500 1.490 1.500 240,000 358,100 1.4921 0.241 0.241 0.243 0.241 0.243 1,484,440 0.2412 0.68%
2005-08-15 0 1.480 1.480 1.500 1.460 1.480 81,046 119,526 1.4748 0.239 0.239 0.243 0.236 0.239 501,283 0.2384 0.00%
2005-08-12 0 1.480 1.480 1.500 1.480 1.480 169,000 250,120 1.4800 0.239 0.239 0.243 0.239 0.239 1,045,293 0.2393 0.00%
2005-08-11 0 1.480 1.480 1.500 1.470 1.490 225,000 332,420 1.4774 0.239 0.239 0.243 0.238 0.241 1,391,663 0.2389 -1.33%
2005-08-10 0 1.500 1.480 1.500 1.470 1.500 57,000 84,980 1.4909 0.243 0.239 0.243 0.238 0.243 352,555 0.2410 0.67%
2005-08-09 0 1.490 1.490 1.500 1.490 1.520 347,000 520,460 1.4999 0.241 0.241 0.243 0.241 0.246 2,146,253 0.2425 -1.32%
2005-08-08 0 1.510 1.510 1.520 1.510 1.520 78,000 117,980 1.5126 0.244 0.244 0.246 0.244 0.246 482,443 0.2445 0.00%
2005-08-05 0 1.510 1.500 1.530 1.500 1.510 68,739 103,579 1.5068 0.244 0.243 0.247 0.243 0.244 425,162 0.2436 0.67%
2005-08-04 0 1.500 1.490 1.540 1.500 1.520 160,000 242,000 1.5125 0.243 0.241 0.249 0.243 0.246 989,627 0.2445 -1.32%
2005-08-03 0 1.520 1.520 1.540 1.520 1.520 106,000 161,120 1.5200 0.246 0.246 0.249 0.246 0.246 655,628 0.2457 1.33%
2005-08-02 0 1.500 1.490 1.540 1.500 1.500 166,000 249,000 1.5000 0.243 0.241 0.249 0.243 0.243 1,026,738 0.2425 -1.32%
2005-08-01 0 1.520 1.490 1.530 - - 0 0 - 0.246 0.241 0.247 - - 0 - 0.00%
2005-07-29 0 1.520 1.510 1.520 1.520 1.520 28,000 42,560 1.5200 0.246 0.244 0.246 0.246 0.246 173,185 0.2457 -0.65%
2005-07-28 0 1.530 1.510 1.540 1.510 1.530 132,000 199,960 1.5148 0.247 0.244 0.249 0.244 0.247 816,442 0.2449 0.00%
2005-07-27 0 1.530 1.510 1.530 1.530 1.530 40,000 61,200 1.5300 0.247 0.244 0.247 0.247 0.247 247,407 0.2474 0.00%
2005-07-26 0 1.530 1.520 1.540 1.530 1.560 110,000 169,360 1.5396 0.247 0.246 0.249 0.247 0.252 680,368 0.2489 -1.29%
2005-07-25 0 1.550 1.550 1.560 1.540 1.560 376,000 582,760 1.5499 0.251 0.251 0.252 0.249 0.252 2,325,623 0.2506 0.65%
2005-07-22 0 1.540 1.530 1.570 1.540 1.550 150,000 231,800 1.5453 0.249 0.247 0.254 0.249 0.251 927,775 0.2498 -0.65%
2005-07-21 0 1.550 1.550 1.560 1.540 1.560 278,336 430,931 1.5482 0.251 0.251 0.252 0.249 0.252 1,721,555 0.2503 0.00%
2005-07-20 0 1.550 1.540 1.570 1.520 1.550 525,531 806,451 1.5345 0.251 0.249 0.254 0.246 0.251 3,250,497 0.2481 1.31%
2005-07-19 0 1.530 1.530 1.560 1.480 1.530 9,033,000 13,976,240 1.5472 0.247 0.247 0.252 0.239 0.247 55,870,616 0.2502 4.08%
2005-07-18 0 1.470 1.470 1.500 1.470 1.500 32,000 47,770 1.4928 0.238 0.238 0.243 0.238 0.243 197,925 0.2414 -0.68%
2005-07-15 0 1.480 1.470 1.500 1.480 1.480 179,000 264,920 1.4800 0.239 0.238 0.243 0.239 0.239 1,107,145 0.2393 -1.33%
2005-07-14 0 1.500 1.480 1.500 1.450 1.500 103,000 153,240 1.4878 0.243 0.239 0.243 0.234 0.243 637,072 0.2405 1.35%
2005-07-13 0 1.480 1.480 1.530 1.480 1.500 200,000 298,000 1.4900 0.239 0.239 0.247 0.239 0.243 1,237,033 0.2409 -3.90%
2005-07-12 0 1.540 1.500 1.540 1.530 1.540 510,580 785,570 1.5386 0.249 0.243 0.249 0.247 0.249 3,158,023 0.2488 -0.65%
2005-07-11 0 1.550 1.540 1.560 1.540 1.560 473,000 733,450 1.5506 0.251 0.249 0.252 0.249 0.252 2,925,584 0.2507 0.65%
2005-07-08 0 1.540 1.510 1.540 1.490 1.560 468,527 710,305 1.5160 0.249 0.244 0.249 0.241 0.252 2,897,918 0.2451 -1.28%
2005-07-07 0 1.560 1.560 1.570 1.540 1.600 1,486,000 2,350,660 1.5819 0.252 0.252 0.254 0.249 0.259 9,191,159 0.2558 0.00%
2005-07-06 0 1.560 1.520 1.580 1.450 1.580 7,366,666 10,849,196 1.4727 0.252 0.246 0.255 0.234 0.255 45,564,061 0.2381 7.59%
2005-07-05 0 1.450 1.450 1.460 1.450 1.460 5,016,000 7,274,400 1.4502 0.234 0.234 0.236 0.234 0.236 31,024,799 0.2345 -0.68%
2005-07-04 0 1.460 1.430 1.470 1.420 1.460 326,000 473,720 1.4531 0.236 0.231 0.238 0.230 0.236 2,016,365 0.2349 2.82%
2005-06-30 0 1.420 1.420 1.430 1.420 1.430 840,000 1,195,800 1.4236 0.230 0.230 0.231 0.230 0.231 5,195,540 0.2302 0.71%
2005-06-29 0 1.410 1.400 1.430 1.400 1.420 324,000 458,000 1.4136 0.228 0.226 0.231 0.226 0.230 2,003,994 0.2285 0.71%
2005-06-28 0 1.400 1.400 1.430 1.400 1.400 440,000 616,000 1.4000 0.226 0.226 0.231 0.226 0.226 2,721,474 0.2263 -0.71%
2005-06-27 0 1.410 1.410 1.420 1.400 1.410 130,000 183,000 1.4077 0.228 0.228 0.230 0.226 0.228 804,072 0.2276 0.00%
2005-06-24 0 1.410 1.410 1.420 1.410 1.420 121,000 171,620 1.4183 0.228 0.228 0.230 0.228 0.230 748,405 0.2293 -0.70%
2005-06-23 0 1.420 1.410 1.420 1.410 1.440 577,000 821,760 1.4242 0.230 0.228 0.230 0.228 0.233 3,568,842 0.2303 -0.70%
2005-06-22 0 1.430 1.420 1.430 1.420 1.430 231,000 329,450 1.4262 0.231 0.230 0.231 0.230 0.231 1,428,774 0.2306 1.42%
2005-06-21 0 1.410 1.400 1.410 1.410 1.410 13,000 18,330 1.4100 0.228 0.226 0.228 0.228 0.228 80,407 0.2280 0.00%
2005-06-20 0 1.410 1.400 1.410 1.400 1.410 104,000 146,420 1.4079 0.228 0.226 0.228 0.226 0.228 643,257 0.2276 0.71%
2005-06-17 0 1.400 1.390 1.400 1.400 1.410 263,000 368,700 1.4019 0.226 0.225 0.226 0.226 0.228 1,626,699 0.2267 -0.71%
2005-06-16 0 1.410 1.410 1.420 1.400 1.410 221,000 310,610 1.4055 0.228 0.228 0.230 0.226 0.228 1,366,922 0.2272 0.00%
2005-06-15 0 1.410 1.400 1.410 1.400 1.410 62,000 87,120 1.4052 0.228 0.226 0.228 0.226 0.228 383,480 0.2272 0.00%
2005-06-14 0 1.410 1.400 1.410 1.400 1.420 296,000 415,880 1.4050 0.228 0.226 0.228 0.226 0.230 1,830,810 0.2272 -0.70%
2005-06-13 0 1.420 1.410 1.430 1.420 1.430 290,000 412,300 1.4217 0.230 0.228 0.231 0.230 0.231 1,793,699 0.2299 -0.70%
2005-06-10 0 1.430 1.420 1.430 1.420 1.430 182,000 259,360 1.4251 0.231 0.230 0.231 0.230 0.231 1,125,700 0.2304 0.70%
2005-06-09 0 1.420 1.410 1.420 1.420 1.420 80,000 113,600 1.4200 0.230 0.228 0.230 0.230 0.230 494,813 0.2296 0.00%
2005-06-08 0 1.420 1.410 1.430 1.420 1.430 302,000 430,340 1.4250 0.230 0.228 0.231 0.230 0.231 1,867,921 0.2304 -0.70%
2005-06-07 0 1.430 1.420 1.440 1.420 1.430 78,000 111,260 1.4264 0.231 0.230 0.233 0.230 0.231 482,443 0.2306 0.00%
2005-06-06 0 1.430 1.420 1.440 1.420 1.430 232,000 330,780 1.4258 0.231 0.230 0.233 0.230 0.231 1,434,959 0.2305 0.00%
2005-06-03 0 1.430 1.420 1.430 1.420 1.430 168,000 239,540 1.4258 0.231 0.230 0.231 0.230 0.231 1,039,108 0.2305 0.00%
2005-06-02 0 1.430 1.420 1.440 1.430 1.440 278,200 398,110 1.4310 0.231 0.230 0.233 0.231 0.233 1,720,714 0.2314 -0.69%
2005-06-01 0 1.440 1.430 1.450 1.430 1.440 189,000 270,670 1.4321 0.233 0.231 0.234 0.231 0.233 1,168,997 0.2315 0.00%
2005-05-31 0 1.440 1.440 1.470 1.440 1.450 450,000 650,580 1.4457 0.233 0.233 0.238 0.233 0.234 2,783,325 0.2337 0.00%
2005-05-30 0 1.440 1.420 1.450 1.440 1.450 210,000 302,700 1.4414 0.233 0.230 0.234 0.233 0.234 1,298,885 0.2330 0.00%
2005-05-27 0 1.440 1.430 1.440 1.450 1.450 80,000 116,000 1.4500 0.233 0.231 0.233 0.234 0.234 494,813 0.2344 2.13%
2005-05-26 0 1.410 1.410 1.490 1.410 1.410 10,000 14,100 1.4100 0.228 0.228 0.241 0.228 0.228 61,852 0.2280 -1.40%
2005-05-25 0 1.430 1.430 1.450 1.420 1.440 340,000 486,480 1.4308 0.231 0.231 0.234 0.230 0.233 2,102,957 0.2313 0.00%
2005-05-24 0 1.430 1.430 1.450 1.420 1.430 130,000 184,650 1.4204 0.231 0.231 0.234 0.230 0.231 804,072 0.2296 0.00%
2005-05-23 0 1.430 1.420 1.450 1.420 1.430 180,000 257,100 1.4283 0.231 0.230 0.234 0.230 0.231 1,113,330 0.2309 -0.69%
2005-05-20 0 1.440 1.440 1.460 1.430 1.440 50,000 71,980 1.4396 0.233 0.233 0.236 0.231 0.233 309,258 0.2328 -1.37%
2005-05-19 0 1.460 1.460 1.480 1.430 1.460 176,132 254,763 1.4464 0.236 0.236 0.239 0.231 0.236 1,089,406 0.2339 -1.35%
2005-05-18 0 1.480 1.460 1.480 1.450 1.480 313,000 456,320 1.4579 0.239 0.236 0.239 0.234 0.239 1,935,957 0.2357 0.00%
2005-05-17 0 1.480 1.480 1.520 1.480 1.540 409,000 622,340 1.5216 0.239 0.239 0.246 0.239 0.249 2,529,733 0.2460 0.00%
2005-05-13 0 1.480 1.410 1.480 1.500 1.500 60,000 89,950 1.4992 0.239 0.228 0.239 0.243 0.243 371,110 0.2424 -2.63%
2005-05-12 0 1.520 1.510 1.530 1.500 1.560 142,000 220,080 1.5499 0.246 0.244 0.247 0.243 0.252 878,294 0.2506 -1.30%
2005-05-11 0 1.540 1.480 1.540 1.540 1.550 70,000 107,900 1.5414 0.249 0.239 0.249 0.249 0.251 432,962 0.2492 3.36%
2005-05-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2005-04-28 0 1.560 1.550 1.560 1.560 1.570 130,000 203,400 1.5646 0.241 0.239 0.241 0.241 0.242 841,847 0.2416 0.00%
2005-04-27 0 1.560 1.550 1.560 1.560 1.570 322,000 502,840 1.5616 0.241 0.239 0.241 0.241 0.242 2,085,190 0.2411 0.65%
2005-04-26 0 1.550 1.550 1.560 1.550 1.570 290,000 453,760 1.5647 0.239 0.239 0.241 0.239 0.242 1,877,966 0.2416 -0.64%
2005-04-25 0 1.560 1.550 1.570 1.560 1.570 113,000 176,650 1.5633 0.241 0.239 0.242 0.241 0.242 731,759 0.2414 0.00%
2005-04-22 0 1.560 1.550 1.570 1.560 1.560 180,000 280,800 1.5600 0.241 0.239 0.242 0.241 0.241 1,165,634 0.2409 0.65%
2005-04-21 0 1.550 1.550 1.570 1.550 1.560 100,000 155,500 1.5550 0.239 0.239 0.242 0.239 0.241 647,575 0.2401 -1.27%
2005-04-20 0 1.570 1.560 1.580 1.570 1.580 102,000 160,540 1.5739 0.242 0.241 0.244 0.242 0.244 660,526 0.2430 0.00%
2005-04-19 0 1.570 1.560 1.580 1.560 1.570 233,547 366,576 1.5696 0.242 0.241 0.244 0.241 0.242 1,512,391 0.2424 0.64%
2005-04-18 0 1.560 1.550 1.570 1.550 1.570 379,000 590,470 1.5580 0.241 0.239 0.242 0.239 0.242 2,454,308 0.2406 -2.50%
2005-04-15 0 1.600 1.590 1.600 1.590 1.600 402,000 642,040 1.5971 0.247 0.246 0.247 0.246 0.247 2,603,250 0.2466 -1.23%
2005-04-14 0 1.620 1.610 1.630 1.610 1.620 611,000 984,710 1.6116 0.250 0.249 0.252 0.249 0.250 3,956,681 0.2489 0.62%
2005-04-13 0 1.610 1.600 1.620 1.610 1.610 409,935 659,958 1.6099 0.249 0.247 0.250 0.249 0.249 2,654,635 0.2486 0.00%
2005-04-12 0 1.610 1.610 1.620 1.600 1.610 335,000 539,100 1.6093 0.249 0.249 0.250 0.247 0.249 2,169,375 0.2485 0.00%
2005-04-11 0 1.610 1.600 1.620 1.600 1.620 364,000 588,400 1.6165 0.249 0.247 0.250 0.247 0.250 2,357,171 0.2496 -0.62%
2005-04-08 0 1.620 1.610 1.630 1.600 1.650 815,000 1,323,450 1.6239 0.250 0.249 0.252 0.247 0.255 5,277,733 0.2508 -1.82%
2005-04-07 0 1.650 1.640 1.650 1.610 1.690 2,322,000 3,841,780 1.6545 0.255 0.253 0.255 0.249 0.261 15,036,681 0.2555 3.77%
2005-04-06 0 1.590 1.590 1.600 1.550 1.590 392,000 616,970 1.5739 0.246 0.246 0.247 0.239 0.246 2,538,492 0.2430 2.58%
2005-04-04 0 1.550 1.540 1.570 1.530 1.600 213,000 332,170 1.5595 0.239 0.238 0.242 0.236 0.247 1,379,334 0.2408 -3.13%
2005-04-01 0 1.600 1.590 1.600 1.520 1.650 122,000 193,550 1.5865 0.247 0.246 0.247 0.235 0.255 790,041 0.2450 -0.62%
2005-03-31 0 1.610 1.610 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2005-03-30 0 1.610 1.600 1.690 1.600 1.610 50,000 80,300 1.6060 0.249 0.247 0.261 0.247 0.249 323,787 0.2480 -0.62%
2005-03-29 0 1.620 1.620 - 1.620 1.630 35,000 56,840 1.6240 0.250 0.250 - 0.250 0.252 226,651 0.2508 -0.61%
2005-03-24 0 1.630 1.620 1.690 1.630 1.640 131,000 213,780 1.6319 0.252 0.250 0.261 0.252 0.253 848,323 0.2520 -1.21%
2005-03-23 0 1.650 1.630 1.690 1.630 1.650 120,000 196,400 1.6367 0.255 0.252 0.261 0.252 0.255 777,089 0.2527 -0.60%
2005-03-22 0 1.660 1.610 1.690 1.660 1.680 66,000 110,480 1.6739 0.256 0.249 0.261 0.256 0.259 427,399 0.2585 -1.19%
2005-03-21 0 1.680 1.670 1.690 1.670 1.690 110,000 185,370 1.6852 0.259 0.258 0.261 0.258 0.261 712,332 0.2602 0.60%
2005-03-18 0 1.670 1.640 1.680 1.670 1.670 88,000 146,960 1.6700 0.258 0.253 0.259 0.258 0.258 569,866 0.2579 0.00%
2005-03-17 0 1.670 1.660 1.670 1.630 1.670 8,000 13,080 1.6350 0.258 0.256 0.258 0.252 0.258 51,806 0.2525 -0.60%
2005-03-16 0 1.680 1.630 1.680 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2005-03-15 0 1.680 1.620 1.680 1.670 1.690 30,000 50,540 1.6847 0.259 0.250 0.259 0.258 0.261 194,272 0.2602 0.00%
2005-03-14 0 1.680 1.670 1.680 1.670 1.690 270,000 453,470 1.6795 0.259 0.258 0.259 0.258 0.261 1,748,451 0.2594 -0.59%
2005-03-11 0 1.690 1.680 1.690 1.680 1.700 362,200 612,268 1.6904 0.261 0.259 0.261 0.259 0.263 2,345,515 0.2610 0.00%
2005-03-10 0 1.690 1.660 1.690 1.660 1.690 30,000 50,400 1.6800 0.261 0.256 0.261 0.256 0.261 194,272 0.2594 1.81%
2005-03-09 0 1.660 1.660 1.700 1.640 1.680 31,400 52,308 1.6659 0.256 0.256 0.263 0.253 0.259 203,338 0.2572 1.22%
2005-03-08 0 1.640 1.630 1.650 1.630 1.640 144,000 235,180 1.6332 0.253 0.252 0.255 0.252 0.253 932,507 0.2522 0.00%
2005-03-07 0 1.640 1.620 1.660 1.640 1.640 26,000 42,640 1.6400 0.253 0.250 0.256 0.253 0.253 168,369 0.2533 0.00%
2005-03-04 0 1.640 1.610 1.650 1.610 1.640 379,000 615,500 1.6240 0.253 0.249 0.255 0.249 0.253 2,454,308 0.2508 -0.61%
2005-03-03 0 1.650 1.630 1.650 1.650 1.670 130,000 214,900 1.6531 0.255 0.252 0.255 0.255 0.258 841,847 0.2553 -0.60%
2005-03-02 0 1.660 1.660 1.680 1.650 1.720 968,000 1,621,590 1.6752 0.256 0.256 0.259 0.255 0.266 6,268,522 0.2587 -2.92%
2005-03-01 0 1.710 1.710 1.720 1.700 1.760 847,000 1,456,950 1.7201 0.264 0.264 0.266 0.263 0.272 5,484,957 0.2656 -1.72%
2005-02-28 0 1.740 1.730 1.740 1.650 1.770 3,388,000 5,848,650 1.7263 0.269 0.267 0.269 0.255 0.273 21,939,826 0.2666 6.10%
2005-02-25 0 1.640 1.620 1.640 1.580 1.640 801,220 1,293,279 1.6141 0.253 0.250 0.253 0.244 0.253 5,188,497 0.2493 3.80%
2005-02-24 0 1.580 1.550 1.580 1.530 1.580 548,000 846,790 1.5452 0.244 0.239 0.244 0.236 0.244 3,548,709 0.2386 3.27%
2005-02-23 0 1.530 1.520 1.530 1.520 1.530 252,000 385,260 1.5288 0.236 0.235 0.236 0.235 0.236 1,631,888 0.2361 0.00%
2005-02-22 0 1.530 1.520 1.540 1.530 1.530 305,000 466,650 1.5300 0.236 0.235 0.238 0.236 0.236 1,975,102 0.2363 0.00%
2005-02-21 0 1.530 1.520 1.530 1.530 1.530 180,000 275,400 1.5300 0.236 0.235 0.236 0.236 0.236 1,165,634 0.2363 0.00%
2005-02-18 0 1.530 1.520 1.540 1.520 1.530 40,000 61,100 1.5275 0.236 0.235 0.238 0.235 0.236 259,030 0.2359 0.00%
2005-02-17 0 1.530 1.520 1.540 1.530 1.530 230,000 351,900 1.5300 0.236 0.235 0.238 0.236 0.236 1,489,421 0.2363 0.00%
2005-02-16 0 1.530 1.510 1.530 1.520 1.530 205,000 313,490 1.5292 0.236 0.233 0.236 0.235 0.236 1,327,528 0.2361 1.32%
2005-02-15 0 1.510 1.510 1.530 1.500 1.530 300,000 456,000 1.5200 0.233 0.233 0.236 0.232 0.236 1,942,724 0.2347 -0.66%
2005-02-14 0 1.520 1.510 1.520 1.520 1.540 416,000 635,020 1.5265 0.235 0.233 0.235 0.235 0.238 2,693,910 0.2357 -1.30%
2005-02-08 0 1.540 1.520 1.540 1.530 1.540 336,000 514,580 1.5315 0.238 0.235 0.238 0.236 0.238 2,175,851 0.2365 0.65%
2005-02-07 0 1.530 1.520 1.530 1.530 1.530 149,000 227,970 1.5300 0.236 0.235 0.236 0.236 0.236 964,886 0.2363 -0.65%
2005-02-04 0 1.540 1.530 1.540 1.520 1.540 192,000 293,540 1.5289 0.238 0.236 0.238 0.235 0.238 1,243,343 0.2361 2.67%
2005-02-03 0 1.500 1.500 1.530 1.500 1.520 91,000 137,100 1.5066 0.232 0.232 0.236 0.232 0.235 589,293 0.2327 -0.66%
2005-02-02 0 1.510 1.500 1.520 1.510 1.530 216,000 328,020 1.5186 0.233 0.232 0.235 0.233 0.236 1,398,761 0.2345 -1.31%
2005-02-01 0 1.530 1.520 1.530 1.530 1.530 283,000 432,990 1.5300 0.236 0.235 0.236 0.236 0.236 1,832,636 0.2363 0.00%
2005-01-31 0 1.530 1.520 1.530 1.520 1.530 100,000 152,500 1.5250 0.236 0.235 0.236 0.235 0.236 647,575 0.2355 0.00%
2005-01-28 0 1.530 1.510 1.530 1.530 1.530 69,000 105,570 1.5300 0.236 0.233 0.236 0.236 0.236 446,826 0.2363 1.32%
2005-01-27 0 1.510 1.500 1.520 1.510 1.510 83,000 125,330 1.5100 0.233 0.232 0.235 0.233 0.233 537,487 0.2332 0.67%
2005-01-26 0 1.500 1.500 1.530 1.500 1.500 90,000 135,000 1.5000 0.232 0.232 0.236 0.232 0.232 582,817 0.2316 -1.32%
2005-01-25 0 1.520 1.510 1.530 1.500 1.520 145,000 219,800 1.5159 0.235 0.233 0.236 0.232 0.235 938,983 0.2341 0.00%
2005-01-24 0 1.520 1.500 1.530 1.520 1.530 143,000 217,560 1.5214 0.235 0.232 0.236 0.235 0.236 926,032 0.2349 -0.65%
2005-01-21 0 1.530 1.510 1.530 1.510 1.530 92,000 139,720 1.5187 0.236 0.233 0.236 0.233 0.236 595,769 0.2345 -0.65%
2005-01-20 0 1.540 1.540 1.550 1.510 1.520 58,800 89,256 1.5180 0.238 0.238 0.239 0.233 0.235 380,774 0.2344 -0.65%
2005-01-19 0 1.550 1.550 1.560 1.520 1.550 267,000 412,250 1.5440 0.239 0.239 0.241 0.235 0.239 1,729,024 0.2384 0.00%
2005-01-18 0 1.550 1.520 1.530 1.530 1.550 159,000 246,050 1.5475 0.239 0.235 0.236 0.236 0.239 1,029,644 0.2390 1.97%
2005-01-17 0 1.520 1.500 1.570 - - 0 0 - 0.235 0.232 0.242 - - 0 - 0.00%
2005-01-14 0 1.520 1.490 1.540 1.490 1.520 120,000 181,800 1.5150 0.235 0.230 0.238 0.230 0.235 777,089 0.2339 -1.94%
2005-01-13 0 1.550 1.510 1.570 1.550 1.570 267,000 414,820 1.5536 0.239 0.233 0.242 0.239 0.242 1,729,024 0.2399 1.97%
2005-01-12 0 1.520 1.470 1.520 1.500 1.520 100,000 151,240 1.5124 0.235 0.227 0.235 0.232 0.235 647,575 0.2335 2.01%
2005-01-11 0 1.490 1.490 1.520 1.490 1.510 89,638 134,535 1.5009 0.230 0.230 0.235 0.230 0.233 580,473 0.2318 -1.32%
2005-01-10 0 1.510 1.500 1.530 1.510 1.540 143,000 217,320 1.5197 0.233 0.232 0.236 0.233 0.238 926,032 0.2347 -1.95%
2005-01-07 0 1.540 1.490 1.540 1.480 1.540 859,000 1,293,700 1.5061 0.238 0.230 0.238 0.229 0.238 5,562,665 0.2326 3.36%
2005-01-06 0 1.490 1.490 1.500 1.460 1.500 693,000 1,027,140 1.4822 0.230 0.230 0.232 0.225 0.232 4,487,692 0.2289 2.05%
2005-01-05 0 1.460 1.450 1.460 1.460 1.490 330,000 485,490 1.4712 0.225 0.224 0.225 0.225 0.230 2,136,996 0.2272 0.00%
2005-01-04 0 1.460 1.460 1.480 1.450 1.520 1,690,000 2,514,100 1.4876 0.225 0.225 0.229 0.224 0.235 10,944,010 0.2297 -6.41%
2005-01-03 0 1.560 1.530 1.560 1.530 1.560 120,000 186,000 1.5500 0.241 0.236 0.241 0.236 0.241 777,089 0.2394 -1.27%
2004-12-31 0 1.580 1.550 1.580 1.580 1.580 70,000 110,600 1.5800 0.244 0.239 0.244 0.244 0.244 453,302 0.2440 3.95%
2004-12-30 0 1.520 1.510 1.530 1.520 1.530 290,000 442,200 1.5248 0.235 0.233 0.236 0.235 0.236 1,877,966 0.2355 -1.30%
2004-12-29 0 1.540 1.520 1.550 1.500 1.550 745,000 1,132,750 1.5205 0.238 0.235 0.239 0.232 0.239 4,824,430 0.2348 -0.65%
2004-12-28 0 1.550 1.550 1.580 1.520 1.550 176,000 269,800 1.5330 0.239 0.239 0.244 0.235 0.239 1,139,731 0.2367 -3.13%
2004-12-24 0 1.600 1.580 - 1.550 1.610 33,000 52,500 1.5909 0.247 0.244 - 0.239 0.249 213,700 0.2457 1.27%
2004-12-23 0 1.580 1.580 1.630 1.550 1.600 594,000 933,620 1.5718 0.244 0.244 0.252 0.239 0.247 3,846,593 0.2427 0.00%
2004-12-22 0 1.580 1.560 1.580 1.580 1.590 124,000 196,120 1.5816 0.244 0.241 0.244 0.244 0.246 802,992 0.2442 -1.25%
2004-12-21 0 1.600 1.580 1.600 1.600 1.600 20,000 32,000 1.6000 0.247 0.244 0.247 0.247 0.247 129,515 0.2471 0.00%
2004-12-20 0 1.600 1.550 1.610 1.600 1.620 256,000 412,180 1.6101 0.247 0.239 0.249 0.247 0.250 1,657,791 0.2486 -2.44%
2004-12-17 0 1.640 1.620 1.640 1.640 1.640 70,000 114,800 1.6400 0.253 0.250 0.253 0.253 0.253 453,302 0.2533 0.00%
2004-12-16 0 1.640 1.620 1.640 - - 0 0 - 0.253 0.250 0.253 - - 0 - 0.00%
2004-12-15 0 1.640 1.630 1.640 1.630 1.650 130,000 213,200 1.6400 0.253 0.252 0.253 0.252 0.255 841,847 0.2533 0.00%
2004-12-14 0 1.640 1.630 1.670 1.640 1.640 30,000 49,200 1.6400 0.253 0.252 0.258 0.253 0.253 194,272 0.2533 -1.20%
2004-12-13 0 1.660 1.650 1.660 1.640 1.660 77,000 127,420 1.6548 0.256 0.255 0.256 0.253 0.256 498,632 0.2555 0.00%
2004-12-10 0 1.660 1.620 1.660 1.650 1.670 240,000 397,230 1.6551 0.256 0.250 0.256 0.255 0.258 1,554,179 0.2556 1.22%
2004-12-09 0 1.640 1.640 1.660 1.630 1.640 105,000 172,100 1.6390 0.253 0.253 0.256 0.252 0.253 679,953 0.2531 0.00%
2004-12-08 0 1.640 1.640 1.650 1.640 1.650 108,000 177,500 1.6435 0.253 0.253 0.255 0.253 0.255 699,381 0.2538 -1.20%
2004-12-07 0 1.660 1.640 1.660 1.640 1.660 140,000 230,800 1.6486 0.256 0.253 0.256 0.253 0.256 906,604 0.2546 2.47%
2004-12-06 0 1.620 1.620 1.660 1.620 1.620 20,000 32,400 1.6200 0.250 0.250 0.256 0.250 0.250 129,515 0.2502 -0.61%
2004-12-03 0 1.630 1.630 1.650 1.630 1.660 113,000 186,440 1.6499 0.252 0.252 0.255 0.252 0.256 731,759 0.2548 -1.81%
2004-12-02 0 1.660 1.650 1.660 1.660 1.660 48,000 79,680 1.6600 0.256 0.255 0.256 0.256 0.256 310,836 0.2563 0.00%
2004-12-01 0 1.660 1.650 1.680 1.600 1.660 209,200 345,152 1.6499 0.256 0.255 0.259 0.247 0.256 1,354,726 0.2548 1.22%
2004-11-30 0 1.640 1.640 1.680 1.640 1.640 10,000 16,400 1.6400 0.253 0.253 0.259 0.253 0.253 64,757 0.2533 -2.38%
2004-11-29 0 1.680 1.640 1.680 - - 200 320 1.6000 0.259 0.253 0.259 - - 1,295 0.2471 0.00%
2004-11-26 0 1.680 1.650 1.690 - - 0 0 - 0.259 0.255 0.261 - - 0 - 0.00%
2004-11-25 0 1.680 1.660 1.690 1.660 1.680 65,290 109,476 1.6768 0.259 0.256 0.261 0.256 0.259 422,801 0.2589 -0.59%
2004-11-24 0 1.690 1.680 1.700 1.690 1.700 238,000 402,470 1.6911 0.261 0.259 0.263 0.261 0.263 1,541,227 0.2611 -1.74%
2004-11-23 0 1.720 1.710 1.720 1.680 1.760 651,000 1,124,370 1.7271 0.266 0.264 0.266 0.259 0.272 4,215,710 0.2667 2.99%
2004-11-22 0 1.670 1.670 1.690 1.650 1.680 265,000 439,470 1.6584 0.258 0.258 0.261 0.255 0.259 1,716,073 0.2561 1.21%
2004-11-19 0 1.650 1.650 1.670 1.650 1.660 74,000 122,600 1.6568 0.255 0.255 0.258 0.255 0.256 479,205 0.2558 -0.60%
2004-11-18 0 1.660 1.650 1.660 1.660 1.660 210,000 348,600 1.6600 0.256 0.255 0.256 0.256 0.256 1,359,907 0.2563 0.00%
2004-11-17 0 1.660 1.650 1.660 1.630 1.660 118,000 194,280 1.6464 0.256 0.255 0.256 0.252 0.256 764,138 0.2542 0.61%
2004-11-16 0 1.650 1.650 1.660 1.630 1.660 175,000 288,730 1.6499 0.255 0.255 0.256 0.252 0.256 1,133,255 0.2548 0.61%
2004-11-15 0 1.640 1.630 1.650 1.630 1.640 77,000 126,200 1.6390 0.253 0.252 0.255 0.252 0.253 498,632 0.2531 0.00%
2004-11-12 0 1.640 1.640 1.660 1.640 1.670 395,978 652,745 1.6484 0.253 0.253 0.256 0.253 0.258 2,564,253 0.2546 0.00%
2004-11-11 0 1.640 1.630 1.650 1.640 1.640 40,000 65,600 1.6400 0.253 0.252 0.255 0.253 0.253 259,030 0.2533 -0.61%
2004-11-10 0 1.650 1.620 1.650 1.620 1.650 519,000 855,600 1.6486 0.255 0.250 0.255 0.250 0.255 3,360,912 0.2546 0.61%
2004-11-09 0 1.640 1.630 1.640 1.640 1.670 148,000 243,600 1.6459 0.253 0.252 0.253 0.253 0.258 958,410 0.2542 -1.20%
2004-11-08 0 1.660 1.650 1.660 1.650 1.670 414,000 685,660 1.6562 0.256 0.255 0.256 0.255 0.258 2,680,959 0.2558 0.00%
2004-11-05 0 1.660 1.680 1.690 1.640 1.680 440,000 731,750 1.6631 0.256 0.259 0.261 0.253 0.259 2,849,328 0.2568 1.22%
2004-11-04 0 1.640 1.630 1.640 1.630 1.650 199,046 326,773 1.6417 0.253 0.252 0.253 0.252 0.255 1,288,971 0.2535 -0.61%
2004-11-03 0 1.650 1.630 1.650 1.620 1.650 581,000 943,170 1.6234 0.255 0.252 0.255 0.250 0.255 3,762,408 0.2507 1.23%
2004-11-02 0 1.630 1.620 1.630 1.620 1.630 83,595 136,020 1.6271 0.252 0.250 0.252 0.250 0.252 541,340 0.2513 -0.61%
2004-11-01 0 1.640 1.640 1.650 1.640 1.670 215,000 356,250 1.6570 0.253 0.253 0.255 0.253 0.258 1,392,285 0.2559 -0.61%
2004-10-29 0 1.650 1.620 1.650 1.650 1.670 235,000 390,550 1.6619 0.255 0.250 0.255 0.255 0.258 1,521,800 0.2566 0.00%
2004-10-28 0 1.650 1.650 1.660 1.640 1.660 334,000 552,830 1.6552 0.255 0.255 0.256 0.253 0.256 2,162,899 0.2556 0.00%
2004-10-27 0 1.650 1.650 1.670 1.640 1.670 306,000 506,250 1.6544 0.255 0.255 0.258 0.253 0.258 1,981,578 0.2555 -1.20%
2004-10-26 0 1.670 1.660 1.680 1.630 1.700 340,000 559,650 1.6460 0.258 0.256 0.259 0.252 0.263 2,201,753 0.2542 3.09%
2004-10-25 0 1.620 1.620 1.660 1.480 1.660 1,374,000 2,152,330 1.5665 0.250 0.250 0.256 0.229 0.256 8,897,674 0.2419 8.00%
2004-10-21 0 1.500 1.410 1.520 1.440 1.500 258,000 376,420 1.4590 0.232 0.218 0.235 0.222 0.232 1,670,742 0.2253 0.67%
2004-10-20 0 1.490 1.490 1.500 1.460 1.470 80,000 116,900 1.4613 0.230 0.230 0.232 0.225 0.227 518,060 0.2256 0.00%
2004-10-19 0 1.490 1.480 1.500 1.480 1.500 125,000 185,700 1.4856 0.230 0.229 0.232 0.229 0.232 809,468 0.2294 0.00%
2004-10-18 0 1.490 1.460 1.500 - - 0 0 - 0.230 0.225 0.232 - - 0 - 0.00%
2004-10-15 0 1.490 1.460 1.500 1.490 1.490 50,000 74,500 1.4900 0.230 0.225 0.232 0.230 0.230 323,787 0.2301 -0.67%
2004-10-14 0 1.500 1.490 1.530 1.470 1.500 89,000 132,420 1.4879 0.232 0.230 0.236 0.227 0.232 576,341 0.2298 2.74%
2004-10-13 0 1.460 1.460 1.490 1.450 1.450 20,000 29,000 1.4500 0.225 0.225 0.230 0.224 0.224 129,515 0.2239 -1.35%
2004-10-12 0 1.480 1.480 1.500 1.480 1.500 30,000 44,800 1.4933 0.229 0.229 0.232 0.229 0.232 194,272 0.2306 -1.99%
2004-10-11 0 1.510 1.480 1.510 1.510 1.520 30,000 45,500 1.5167 0.233 0.229 0.233 0.233 0.235 194,272 0.2342 0.67%
2004-10-08 0 1.500 1.500 1.520 1.500 1.500 75,290 112,921 1.4998 0.232 0.232 0.235 0.232 0.232 487,559 0.2316 -1.32%
2004-10-07 0 1.520 1.510 1.530 1.510 1.520 301,000 457,260 1.5191 0.235 0.233 0.236 0.233 0.235 1,949,199 0.2346 0.00%
2004-10-06 0 1.520 1.520 1.530 1.490 1.530 341,000 517,820 1.5185 0.235 0.235 0.236 0.230 0.236 2,208,229 0.2345 2.70%
2004-10-05 0 1.480 1.460 1.500 1.480 1.480 240,000 355,200 1.4800 0.229 0.225 0.232 0.229 0.229 1,554,179 0.2285 0.68%
2004-10-04 0 1.470 1.470 1.490 1.460 1.470 131,000 192,060 1.4661 0.227 0.227 0.230 0.225 0.227 848,323 0.2264 1.38%
2004-09-30 0 1.450 1.450 1.480 1.440 1.470 94,000 136,600 1.4532 0.224 0.224 0.229 0.222 0.227 608,720 0.2244 -0.68%
2004-09-28 0 1.460 1.460 1.500 1.420 1.500 111,000 164,960 1.4861 0.225 0.225 0.232 0.219 0.232 718,808 0.2295 -0.68%
2004-09-27 0 1.470 1.450 1.480 1.440 1.480 661,000 967,920 1.4643 0.227 0.224 0.229 0.222 0.229 4,280,468 0.2261 7.30%
2004-09-24 0 1.370 1.370 1.430 1.370 1.390 124,000 171,220 1.3808 0.212 0.212 0.221 0.212 0.215 802,992 0.2132 -4.86%
2004-09-23 0 1.440 1.440 1.460 1.410 1.440 594,000 846,020 1.4243 0.222 0.222 0.225 0.218 0.222 3,846,593 0.2199 1.41%
2004-09-22 0 1.420 1.380 1.430 1.400 1.420 223,000 315,560 1.4151 0.219 0.213 0.221 0.216 0.219 1,444,091 0.2185 1.43%
2004-09-21 0 1.400 1.400 1.420 1.400 1.450 154,000 218,240 1.4171 0.216 0.216 0.219 0.216 0.224 997,265 0.2188 -1.41%
2004-09-20 0 1.420 1.380 1.440 1.340 1.420 823,000 1,148,690 1.3957 0.219 0.213 0.222 0.207 0.219 5,329,539 0.2155 5.19%
2004-09-17 0 1.380 1.370 1.380 1.360 1.390 120,000 165,250 1.3771 0.208 0.207 0.208 0.205 0.210 794,358 0.2080 0.73%
2004-09-16 0 1.370 1.370 1.380 1.350 1.380 60,000 81,790 1.3632 0.207 0.207 0.208 0.204 0.208 397,179 0.2059 1.48%
2004-09-15 0 1.350 1.350 1.370 1.350 1.370 150,000 203,900 1.3593 0.204 0.204 0.207 0.204 0.207 992,948 0.2053 -0.74%
2004-09-14 0 1.360 1.360 1.370 1.340 1.360 30,000 40,600 1.3533 0.205 0.205 0.207 0.202 0.205 198,590 0.2044 -0.73%
2004-09-13 0 1.370 1.350 1.370 1.380 1.380 80,000 110,400 1.3800 0.207 0.204 0.207 0.208 0.208 529,572 0.2085 2.24%
2004-09-10 0 1.340 1.330 1.340 1.340 1.360 191,000 257,920 1.3504 0.202 0.201 0.202 0.202 0.205 1,264,353 0.2040 0.00%
2004-09-09 0 1.340 1.340 1.370 1.340 1.360 251,000 338,740 1.3496 0.202 0.202 0.207 0.202 0.205 1,661,532 0.2039 -1.47%
2004-09-08 0 1.360 1.360 1.380 1.360 1.410 308,000 423,530 1.3751 0.205 0.205 0.208 0.205 0.213 2,038,853 0.2077 -2.16%
2004-09-07 0 1.390 1.360 1.390 1.350 1.390 630,000 852,490 1.3532 0.210 0.205 0.210 0.204 0.210 4,170,380 0.2044 3.73%
2004-09-06 0 1.340 1.340 1.350 1.300 1.400 1,672,840 2,260,184 1.3511 0.202 0.202 0.204 0.196 0.211 11,073,617 0.2041 -3.60%
2004-09-03 0 1.390 1.370 1.390 1.360 1.400 471,000 649,620 1.3792 0.210 0.207 0.210 0.205 0.211 3,117,856 0.2084 0.00%
2004-09-02 0 1.390 1.360 1.390 1.360 1.400 802,000 1,116,880 1.3926 0.210 0.205 0.210 0.205 0.211 5,308,960 0.2104 0.72%
2004-09-01 0 1.380 1.380 1.420 1.290 1.400 260,000 354,240 1.3625 0.208 0.208 0.215 0.195 0.211 1,721,109 0.2058 6.15%
2004-08-31 0 1.300 1.280 1.310 1.280 1.300 330,000 425,500 1.2894 0.196 0.193 0.198 0.193 0.196 2,184,485 0.1948 1.56%
2004-08-30 0 1.280 1.280 1.300 1.280 1.300 651,000 835,500 1.2834 0.193 0.193 0.196 0.193 0.196 4,309,393 0.1939 -0.78%
2004-08-27 1 - - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2004-08-25 0 1.290 1.280 1.320 1.290 1.320 120,000 155,900 1.2992 0.195 0.193 0.199 0.195 0.199 794,358 0.1963 1.57%
2004-08-24 0 1.270 1.240 1.300 1.230 1.270 40,000 50,000 1.2500 0.192 0.187 0.196 0.186 0.192 264,786 0.1888 2.42%
2004-08-23 0 1.240 1.240 1.300 1.240 1.260 270,000 336,480 1.2462 0.187 0.187 0.196 0.187 0.190 1,787,306 0.1883 -3.12%
2004-08-20 0 1.280 1.260 1.330 - - 0 0 - 0.193 0.190 0.201 - - 0 - 0.00%
2004-08-19 0 1.280 1.280 1.420 1.270 1.270 50,000 63,500 1.2700 0.193 0.193 0.215 0.192 0.192 330,983 0.1919 0.79%
2004-08-18 0 1.270 1.240 1.320 - - 0 0 - 0.192 0.187 0.199 - - 0 - 0.00%
2004-08-17 0 1.270 1.250 1.300 1.270 1.270 20,000 25,400 1.2700 0.192 0.189 0.196 0.192 0.192 132,393 0.1919 -0.78%
2004-08-16 0 1.280 1.250 1.310 1.260 1.260 40,000 50,400 1.2600 0.193 0.189 0.198 0.190 0.190 264,786 0.1903 0.00%
2004-08-13 0 1.280 1.270 1.350 1.280 1.310 50,000 64,300 1.2860 0.193 0.192 0.204 0.193 0.198 330,983 0.1943 0.79%
2004-08-12 0 1.270 1.260 - - - 0 0 - 0.192 0.190 - - - 0 - 0.00%
2004-08-11 0 1.270 1.270 1.310 1.250 1.300 88,000 111,670 1.2690 0.192 0.192 0.198 0.189 0.196 582,529 0.1917 1.60%
2004-08-10 0 1.250 1.250 - 1.250 1.250 4,800 5,960 1.2417 0.189 0.189 - 0.189 0.189 31,774 0.1876 -1.57%
2004-08-09 0 1.270 1.270 1.420 1.260 1.270 150,000 189,400 1.2627 0.192 0.192 0.215 0.190 0.192 992,948 0.1907 -2.31%
2004-08-06 0 1.300 1.300 - 1.260 1.260 70,000 88,200 1.2600 0.196 0.196 - 0.190 0.190 463,376 0.1903 1.56%
2004-08-05 0 1.280 1.280 1.320 1.260 1.300 87,000 111,150 1.2776 0.193 0.193 0.199 0.190 0.196 575,910 0.1930 1.59%
2004-08-04 0 1.260 1.260 1.300 1.240 1.260 205,000 256,360 1.2505 0.190 0.190 0.196 0.187 0.190 1,357,028 0.1889 0.00%
2004-08-03 0 1.260 1.250 1.350 1.260 1.260 100,000 126,000 1.2600 0.190 0.189 0.204 0.190 0.190 661,965 0.1903 -0.79%
2004-08-02 0 1.270 1.220 1.320 - - 0 0 - 0.192 0.184 0.199 - - 0 - 0.00%
2004-07-30 0 1.270 1.240 1.280 - - 0 0 - 0.192 0.187 0.193 - - 0 - 0.00%
2004-07-29 0 1.270 1.270 1.400 1.260 1.260 160,000 201,600 1.2600 0.192 0.192 0.211 0.190 0.190 1,059,144 0.1903 -1.55%
2004-07-28 0 1.290 1.290 1.300 1.270 1.280 240,000 305,000 1.2708 0.195 0.195 0.196 0.192 0.193 1,588,716 0.1920 0.00%
2004-07-27 0 1.290 1.290 1.400 1.280 1.280 26,000 33,280 1.2800 0.195 0.195 0.211 0.193 0.193 172,111 0.1934 -2.27%
2004-07-26 0 1.320 1.300 1.400 1.260 1.320 246,000 312,320 1.2696 0.199 0.196 0.211 0.190 0.199 1,628,434 0.1918 0.00%
2004-07-23 0 1.320 1.320 1.330 1.290 1.330 65,000 85,370 1.3134 0.199 0.199 0.201 0.195 0.201 430,277 0.1984 3.94%
2004-07-22 0 1.270 1.270 1.310 1.270 1.280 117,000 148,990 1.2734 0.192 0.192 0.198 0.192 0.193 774,499 0.1924 -4.51%
2004-07-21 0 1.330 1.280 1.350 1.300 1.330 133,000 172,930 1.3002 0.201 0.193 0.204 0.196 0.201 880,414 0.1964 0.76%
2004-07-20 0 1.320 1.320 1.390 1.260 1.310 147,000 187,700 1.2769 0.199 0.199 0.210 0.190 0.198 973,089 0.1929 3.13%
2004-07-19 0 1.280 1.280 1.310 1.280 1.280 50,000 64,000 1.2800 0.193 0.193 0.198 0.193 0.193 330,983 0.1934 0.79%
2004-07-16 0 1.270 1.270 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
2004-07-15 0 1.270 1.270 - 1.250 1.270 80,000 101,200 1.2650 0.192 0.192 - 0.189 0.192 529,572 0.1911 1.60%
2004-07-14 0 1.250 1.250 1.300 1.250 1.300 20,000 25,500 1.2750 0.189 0.189 0.196 0.189 0.196 132,393 0.1926 -0.79%
2004-07-13 0 1.260 1.260 1.310 1.260 1.270 91,000 115,060 1.2644 0.190 0.190 0.198 0.190 0.192 602,388 0.1910 -0.79%
2004-07-12 0 1.270 1.270 1.320 1.270 1.280 115,000 146,450 1.2735 0.192 0.192 0.199 0.192 0.193 761,260 0.1924 -1.55%
2004-07-09 0 1.290 1.290 1.340 1.290 1.310 87,000 113,330 1.3026 0.195 0.195 0.202 0.195 0.198 575,910 0.1968 -2.27%
2004-07-08 0 1.320 1.320 1.330 1.320 1.320 85,000 112,200 1.3200 0.199 0.199 0.201 0.199 0.199 562,670 0.1994 1.54%
2004-07-07 0 1.300 1.290 1.350 1.300 1.300 90,000 117,000 1.3000 0.196 0.195 0.204 0.196 0.196 595,769 0.1964 0.00%
2004-07-06 0 1.300 1.280 1.350 1.300 1.300 173,000 224,900 1.3000 0.196 0.193 0.204 0.196 0.196 1,145,200 0.1964 0.00%
2004-07-05 0 1.300 1.300 1.350 1.300 1.300 20,000 26,000 1.3000 0.196 0.196 0.204 0.196 0.196 132,393 0.1964 3.17%
2004-07-02 0 1.260 1.230 1.420 1.240 1.300 282,000 358,400 1.2709 0.190 0.186 0.215 0.187 0.196 1,866,742 0.1920 -6.67%
2004-06-30 0 1.350 1.310 1.380 - - 0 0 - 0.204 0.198 0.208 - - 0 - 0.00%
2004-06-29 0 1.350 1.310 1.380 1.300 1.350 12,000 16,100 1.3417 0.204 0.198 0.208 0.196 0.204 79,436 0.2027 3.85%
2004-06-28 0 1.300 1.300 1.320 1.280 1.280 10,000 12,800 1.2800 0.196 0.196 0.199 0.193 0.193 66,197 0.1934 -1.52%
2004-06-25 0 1.320 1.320 1.350 1.320 1.320 10,366 13,668 1.3185 0.199 0.199 0.204 0.199 0.199 68,619 0.1992 -0.75%
2004-06-24 0 1.330 1.330 1.380 1.330 1.340 36,000 48,080 1.3356 0.201 0.201 0.208 0.201 0.202 238,307 0.2018 3.91%
2004-06-23 0 1.280 1.280 1.380 - - 0 0 - 0.193 0.193 0.208 - - 0 - 0.79%
2004-06-21 0 1.270 1.250 - 1.270 1.270 36,000 45,720 1.2700 0.192 0.189 - 0.192 0.192 238,307 0.1919 0.00%
2004-06-18 0 1.270 1.270 1.350 1.200 1.350 388,000 501,640 1.2929 0.192 0.192 0.204 0.181 0.204 2,568,425 0.1953 -7.30%
2004-06-17 0 1.370 1.370 1.390 1.360 1.450 262,000 360,250 1.3750 0.207 0.207 0.210 0.205 0.219 1,734,349 0.2077 -2.84%
2004-06-16 0 1.410 1.380 1.410 1.360 1.450 1,337,800 1,869,272 1.3973 0.213 0.208 0.213 0.205 0.219 8,855,769 0.2111 3.68%
2004-06-15 0 1.360 1.350 1.400 1.360 1.530 1,421,000 2,053,060 1.4448 0.205 0.204 0.211 0.205 0.231 9,406,524 0.2183 -2.86%
2004-06-14 0 1.400 1.400 1.410 1.390 1.600 4,070,000 5,885,980 1.4462 0.211 0.211 0.213 0.210 0.242 26,941,980 0.2185 -16.67%
2004-06-11 0 1.680 1.660 1.710 1.670 1.750 1,317,000 2,215,310 1.6821 0.254 0.251 0.258 0.252 0.264 8,718,080 0.2541 -8.70%
2004-06-10 0 1.840 1.740 1.840 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2004-06-09 0 1.840 1.770 1.840 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2004-06-08 0 1.840 1.800 1.900 1.840 1.840 24,000 44,160 1.8400 0.278 0.272 0.287 0.278 0.278 158,872 0.2780 -2.13%
2004-06-07 0 1.880 1.860 1.880 - - 0 0 - 0.284 0.281 0.284 - - 0 - -0.53%
2004-06-04 0 1.890 1.830 1.890 1.820 1.900 25,000 46,040 1.8416 0.286 0.276 0.286 0.275 0.287 165,491 0.2782 3.85%
2004-06-03 0 1.820 1.740 1.820 1.830 1.830 42,000 76,860 1.8300 0.275 0.263 0.275 0.276 0.276 278,025 0.2764 -0.55%
2004-06-02 0 1.830 1.810 1.830 1.790 1.830 240,000 432,220 1.8009 0.276 0.273 0.276 0.270 0.276 1,588,716 0.2721 2.81%
2004-06-01 0 1.780 1.770 1.800 1.780 1.780 30,000 53,400 1.7800 0.269 0.267 0.272 0.269 0.269 198,590 0.2689 0.00%
2004-05-31 0 1.780 1.780 1.860 1.780 1.780 22,000 39,160 1.7800 0.269 0.269 0.281 0.269 0.269 145,632 0.2689 1.14%
2004-05-28 0 1.760 1.760 1.850 1.750 1.760 70,000 122,600 1.7514 0.266 0.266 0.279 0.264 0.266 463,376 0.2646 -0.56%
2004-05-27 0 1.770 1.770 1.850 1.740 1.800 659,000 1,172,900 1.7798 0.267 0.267 0.279 0.263 0.272 4,362,350 0.2689 -3.28%
2004-05-25 0 1.830 1.780 1.870 - - 0 0 - 0.276 0.269 0.282 - - 0 - 0.00%
2004-05-24 0 1.830 1.810 1.880 - - 0 0 - 0.276 0.273 0.284 - - 0 - 0.00%
2004-05-21 0 1.830 1.830 1.880 - - 0 0 - 0.276 0.276 0.284 - - 0 - 0.55%
2004-05-20 0 1.820 1.800 1.820 1.820 1.820 58,748 106,876 1.8192 0.275 0.272 0.275 0.275 0.275 388,891 0.2748 -1.09%
2004-05-19 0 1.840 1.770 1.840 1.810 1.840 44,000 79,970 1.8175 0.278 0.267 0.278 0.273 0.278 291,265 0.2746 6.98%
2004-05-18 0 1.720 1.720 1.800 1.700 1.720 37,000 63,160 1.7070 0.260 0.260 0.272 0.257 0.260 244,927 0.2579 1.18%
2004-05-17 0 1.700 1.700 1.900 1.700 1.700 30,000 51,000 1.7000 0.257 0.257 0.287 0.257 0.257 198,590 0.2568 -12.37%
2004-05-14 0 1.940 1.450 1.940 - - 0 0 - 0.293 0.219 0.293 - - 0 - 0.00%
2004-05-13 0 1.940 - 1.950 - - 0 0 - 0.293 - 0.295 - - 0 - 0.00%
2004-05-12 0 1.940 1.800 1.950 - - 0 0 - 0.293 0.272 0.295 - - 0 - 0.00%
2004-05-11 0 1.940 1.750 1.950 - - 0 0 - 0.293 0.264 0.295 - - 0 - 0.00%
2004-05-10 0 1.940 - 1.950 - - 0 0 - 0.293 - 0.295 - - 0 - 0.00%
2004-05-07 0 1.940 1.900 1.940 - - 0 0 - 0.293 0.287 0.293 - - 0 - 0.00%
2004-05-06 0 1.940 1.920 1.960 1.940 1.940 100,000 194,000 1.9400 0.293 0.290 0.296 0.293 0.293 661,965 0.2931 1.57%
2004-05-05 0 1.980 1.900 2.050 - - 0 0 - 0.289 0.277 0.299 - - 0 - 0.00%
2004-05-04 0 1.980 1.920 1.980 1.980 1.980 70,000 138,600 1.9800 0.289 0.280 0.289 0.289 0.289 480,358 0.2885 0.00%
2004-05-03 0 1.980 1.880 1.980 1.860 1.980 141,000 262,780 1.8637 0.289 0.274 0.289 0.271 0.289 967,578 0.2716 3.66%
2004-04-30 0 1.910 1.860 1.920 1.900 1.920 80,000 152,400 1.9050 0.278 0.271 0.280 0.277 0.280 548,980 0.2776 -1.55%
2004-04-29 0 1.940 1.920 1.940 - - 0 0 - 0.283 0.280 0.283 - - 0 - -1.52%
2004-04-28 0 1.970 1.970 - 1.970 2.000 90,000 177,990 1.9777 0.287 0.287 - 0.287 0.291 617,603 0.2882 -1.01%
2004-04-27 0 1.990 1.990 2.050 1.990 1.990 26,000 51,740 1.9900 0.290 0.290 0.299 0.290 0.290 178,419 0.2900 0.00%
2004-04-26 0 1.990 1.930 2.050 1.930 2.000 62,303 123,804 1.9871 0.290 0.281 0.299 0.281 0.291 427,539 0.2896 -2.93%
2004-04-23 0 2.050 2.000 2.075 1.950 2.050 299,000 603,850 2.0196 0.299 0.291 0.302 0.284 0.299 2,051,815 0.2943 4.59%
2004-04-22 0 1.960 1.960 1.980 1.950 1.980 210,000 412,800 1.9657 0.286 0.286 0.289 0.284 0.289 1,441,074 0.2865 -4.39%
2004-04-21 0 2.050 2.000 2.100 2.050 2.050 20,000 41,000 2.0500 0.299 0.291 0.306 0.299 0.299 137,245 0.2987 -2.38%
2004-04-20 0 2.100 2.025 2.100 2.050 2.100 30,000 62,500 2.0833 0.306 0.295 0.306 0.299 0.306 205,868 0.3036 3.70%
2004-04-19 0 2.025 2.025 - 2.000 2.025 34,000 68,350 2.0103 0.295 0.295 - 0.291 0.295 233,317 0.2929 -1.22%
2004-04-16 0 2.050 2.050 2.100 2.000 2.075 98,000 199,850 2.0393 0.299 0.299 0.306 0.291 0.302 672,501 0.2972 -2.38%
2004-04-15 0 2.100 2.050 2.150 2.025 2.100 218,000 448,575 2.0577 0.306 0.299 0.313 0.295 0.306 1,495,972 0.2999 -1.18%
2004-04-14 0 2.125 2.100 2.150 2.125 2.125 10,000 21,250 2.1250 0.310 0.306 0.313 0.310 0.310 68,623 0.3097 -2.30%
2004-04-13 0 2.175 2.150 2.200 2.125 2.175 201,000 430,150 2.1400 0.317 0.313 0.321 0.310 0.317 1,379,313 0.3119 -3.33%
2004-04-08 0 2.250 2.225 2.250 2.200 2.250 228,000 505,000 2.2149 0.328 0.324 0.328 0.321 0.328 1,564,594 0.3228 0.00%
2004-04-07 0 2.250 2.200 2.250 - - 0 0 - 0.328 0.321 0.328 - - 0 - 0.00%
2004-04-06 0 2.250 2.175 2.250 2.200 2.250 352,000 779,725 2.2151 0.328 0.317 0.328 0.321 0.328 2,415,514 0.3228 2.27%
2004-04-02 0 2.200 2.200 2.225 2.200 2.225 120,000 264,500 2.2042 0.321 0.321 0.324 0.321 0.324 823,471 0.3212 -1.12%
2004-04-01 0 2.225 2.200 2.225 2.200 2.350 439,000 970,275 2.2102 0.324 0.321 0.324 0.321 0.342 3,012,530 0.3221 -6.32%
2004-03-31 0 2.375 2.325 2.425 2.325 2.450 1,046,200 2,488,185 2.3783 0.346 0.339 0.353 0.339 0.357 7,179,292 0.3466 -1.04%
2004-03-30 0 2.400 2.400 2.425 2.350 2.500 1,152,000 2,825,275 2.4525 0.350 0.350 0.353 0.342 0.364 7,905,319 0.3574 -2.04%
2004-03-29 0 2.450 2.450 2.500 2.400 2.475 476,553 1,162,461 2.4393 0.357 0.357 0.364 0.350 0.361 3,270,229 0.3555 0.00%
2004-03-26 0 2.450 2.425 2.450 2.400 2.450 441,000 1,072,750 2.4325 0.357 0.353 0.357 0.350 0.357 3,026,255 0.3545 1.03%
2004-03-25 0 2.425 2.400 2.425 2.425 2.450 135,000 329,875 2.4435 0.353 0.350 0.353 0.353 0.357 926,405 0.3561 1.04%
2004-03-24 0 2.400 2.400 2.450 2.400 2.400 255,000 612,000 2.4000 0.350 0.350 0.357 0.350 0.350 1,749,875 0.3497 0.00%
2004-03-23 0 2.400 2.375 2.425 2.375 2.425 381,000 914,975 2.4015 0.350 0.346 0.353 0.346 0.353 2,614,520 0.3500 1.05%
2004-03-22 0 2.375 2.350 2.400 2.375 2.425 290,000 693,000 2.3897 0.346 0.342 0.350 0.346 0.353 1,990,054 0.3482 -3.06%
2004-03-19 0 2.450 2.425 2.450 2.400 2.450 163,000 396,050 2.4298 0.357 0.353 0.357 0.350 0.357 1,118,548 0.3541 2.08%
2004-03-18 0 2.400 2.400 2.450 2.400 2.475 210,400 513,030 2.4384 0.350 0.350 0.357 0.350 0.361 1,443,819 0.3553 -2.04%
2004-03-17 0 2.450 2.425 2.475 2.400 2.450 460,000 1,121,075 2.4371 0.357 0.353 0.361 0.350 0.357 3,156,638 0.3551 2.08%
2004-03-16 0 2.400 2.400 2.425 2.400 2.425 237,961 571,685 2.4024 0.350 0.350 0.353 0.350 0.353 1,632,949 0.3501 0.00%
2004-03-15 0 2.400 2.375 2.425 2.400 2.450 366,633 884,674 2.4130 0.350 0.346 0.353 0.350 0.357 2,515,930 0.3516 0.00%
2004-03-12 0 2.400 2.375 2.400 2.275 2.400 325,000 752,750 2.3162 0.350 0.346 0.350 0.332 0.350 2,230,233 0.3375 2.13%
2004-03-11 0 2.350 2.350 2.450 2.300 2.400 444,996 1,048,741 2.3567 0.342 0.342 0.357 0.335 0.350 3,053,676 0.3434 -2.08%
2004-03-10 0 2.400 2.400 2.425 2.375 2.450 819,000 1,955,000 2.3871 0.350 0.350 0.353 0.346 0.357 5,620,188 0.3479 0.00%
2004-03-09 0 2.400 2.350 2.400 2.375 2.400 567,000 1,357,875 2.3948 0.350 0.342 0.350 0.346 0.350 3,890,899 0.3490 -2.04%
2004-03-08 0 2.450 2.450 2.475 2.400 2.475 644,000 1,571,025 2.4395 0.357 0.357 0.361 0.350 0.361 4,419,293 0.3555 2.08%
2004-03-05 0 2.400 2.400 2.425 2.400 2.425 965,400 2,323,555 2.4068 0.350 0.350 0.353 0.350 0.353 6,624,822 0.3507 -1.03%
2004-03-04 0 2.425 2.400 2.425 2.200 2.425 519,400 1,224,310 2.3572 0.353 0.350 0.353 0.321 0.353 3,564,256 0.3435 8.99%
2004-03-03 0 2.225 2.225 2.275 2.200 2.225 1,342,200 2,976,895 2.2179 0.324 0.324 0.332 0.321 0.324 9,210,520 0.3232 0.00%
2004-03-02 0 2.225 2.225 2.250 2.225 2.225 77,000 171,325 2.2250 0.324 0.324 0.328 0.324 0.324 528,394 0.3242 1.14%
2004-03-01 0 2.200 2.125 2.200 2.200 2.250 334,000 746,450 2.2349 0.321 0.310 0.321 0.321 0.328 2,291,994 0.3257 -3.30%
2004-02-27 0 2.275 2.250 2.275 2.250 2.275 819,000 1,858,225 2.2689 0.332 0.328 0.332 0.328 0.332 5,620,188 0.3306 0.00%
2004-02-26 0 2.275 2.250 2.275 2.250 2.275 536,000 1,211,125 2.2596 0.332 0.328 0.332 0.328 0.332 3,678,169 0.3293 0.00%
2004-02-25 0 2.275 2.250 2.275 2.275 2.375 770,367 1,770,898 2.2988 0.332 0.328 0.332 0.332 0.346 5,286,456 0.3350 -4.21%
2004-02-24 0 2.375 2.325 2.375 2.350 2.425 920,100 2,184,050 2.3737 0.346 0.339 0.346 0.342 0.353 6,313,962 0.3459 -3.06%
2004-02-23 0 2.450 2.425 2.475 2.400 2.550 2,948,400 7,253,380 2.4601 0.357 0.353 0.361 0.350 0.372 20,232,676 0.3585 3.16%
2004-02-20 0 2.375 2.350 2.375 2.275 2.375 1,368,623 3,182,301 2.3252 0.346 0.342 0.346 0.332 0.346 9,391,841 0.3388 4.40%
2004-02-19 0 2.275 2.250 2.275 2.200 2.275 1,053,000 2,366,675 2.2476 0.332 0.328 0.332 0.321 0.332 7,225,956 0.3275 3.41%
2004-02-18 0 2.200 2.175 2.250 2.175 2.200 413,000 903,725 2.1882 0.321 0.317 0.328 0.317 0.321 2,834,112 0.3189 1.15%
2004-02-17 0 2.175 2.175 2.200 2.175 2.300 728,400 1,626,500 2.2330 0.317 0.317 0.321 0.317 0.335 4,998,467 0.3254 -1.14%
2004-02-16 0 2.200 2.200 2.225 2.150 2.225 1,189,000 2,602,700 2.1890 0.321 0.321 0.324 0.313 0.324 8,159,222 0.3190 2.33%
2004-02-13 0 2.150 2.125 2.150 2.125 2.175 809,000 1,738,325 2.1487 0.313 0.310 0.313 0.310 0.317 5,551,565 0.3131 -1.15%
2004-02-12 0 2.175 2.125 2.200 2.125 2.175 2,412,290 5,217,737 2.1630 0.317 0.310 0.321 0.310 0.317 16,553,752 0.3152 3.57%
2004-02-11 0 2.100 2.075 2.125 2.100 2.100 203,892 428,084 2.0996 0.306 0.302 0.310 0.306 0.306 1,399,159 0.3060 -1.18%
2004-02-10 0 2.125 2.075 2.125 2.050 2.125 393,000 822,100 2.0919 0.310 0.302 0.310 0.299 0.310 2,696,867 0.3048 3.66%
2004-02-09 0 2.050 2.050 2.150 2.050 2.050 132,633 271,834 2.0495 0.299 0.299 0.313 0.299 0.299 910,162 0.2987 0.00%
2004-02-06 0 2.050 2.050 2.075 2.050 2.100 189,000 388,450 2.0553 0.299 0.299 0.302 0.299 0.306 1,296,966 0.2995 0.00%
2004-02-05 0 2.050 2.000 2.050 2.050 2.050 50,000 102,500 2.0500 0.299 0.291 0.299 0.299 0.299 343,113 0.2987 0.00%
2004-02-04 0 2.050 2.050 2.075 2.050 2.100 62,632 128,601 2.0533 0.299 0.299 0.302 0.299 0.306 429,797 0.2992 0.00%
2004-02-03 0 2.050 2.025 2.075 2.050 2.050 50,000 102,500 2.0500 0.299 0.295 0.302 0.299 0.299 343,113 0.2987 2.50%
2004-02-02 0 2.000 2.000 2.050 2.000 2.100 144,000 293,500 2.0382 0.291 0.291 0.299 0.291 0.306 988,165 0.2970 -4.76%
2004-01-30 0 2.100 2.100 2.125 2.100 2.125 242,000 508,700 2.1021 0.306 0.306 0.310 0.306 0.310 1,660,666 0.3063 0.00%
2004-01-29 0 2.100 2.075 2.100 2.075 2.125 156,000 327,550 2.0997 0.306 0.302 0.306 0.302 0.310 1,070,512 0.3060 0.00%
2004-01-28 0 2.100 2.050 2.100 2.100 2.300 816,200 1,750,200 2.1443 0.306 0.299 0.306 0.306 0.335 5,600,973 0.3125 -3.45%
2004-01-27 0 2.175 2.150 2.175 2.000 2.200 662,400 1,391,200 2.1002 0.317 0.313 0.317 0.291 0.321 4,545,558 0.3061 8.75%
2004-01-26 0 2.000 1.990 2.025 1.980 2.025 102,000 204,310 2.0030 0.291 0.290 0.295 0.289 0.295 699,950 0.2919 -2.44%
2004-01-21 0 2.050 2.025 2.050 2.000 2.075 310,527 634,693 2.0439 0.299 0.295 0.299 0.291 0.302 2,130,916 0.2978 2.50%
2004-01-20 0 2.000 2.000 2.025 1.920 2.025 430,720 855,309 1.9858 0.291 0.291 0.295 0.280 0.295 2,955,711 0.2894 4.71%
2004-01-19 0 1.910 1.900 1.940 1.900 1.920 166,280 316,378 1.9027 0.278 0.277 0.283 0.277 0.280 1,141,056 0.2773 -0.52%
2004-01-16 0 1.920 1.920 1.940 1.910 1.940 61,720 118,546 1.9207 0.280 0.280 0.283 0.278 0.283 423,538 0.2799 0.00%
2004-01-15 0 1.920 1.910 1.920 1.910 1.920 90,663 173,510 1.9138 0.280 0.278 0.280 0.278 0.280 622,153 0.2789 1.05%
2004-01-14 0 1.900 1.900 1.930 1.900 1.930 99,000 188,590 1.9049 0.277 0.277 0.281 0.277 0.281 679,363 0.2776 -1.04%
2004-01-13 0 1.920 1.910 1.920 1.890 1.940 249,000 474,310 1.9049 0.280 0.278 0.280 0.275 0.283 1,708,702 0.2776 1.05%
2004-01-12 0 1.900 1.900 1.930 1.900 1.930 239,000 454,650 1.9023 0.277 0.277 0.281 0.277 0.281 1,640,079 0.2772 0.00%
2004-01-09 0 1.900 1.900 1.930 1.900 1.930 143,687 273,821 1.9057 0.277 0.277 0.281 0.277 0.281 986,017 0.2777 0.53%
2004-01-08 0 1.890 1.890 1.900 1.890 1.910 205,129 390,090 1.9017 0.275 0.275 0.277 0.275 0.278 1,407,648 0.2771 -0.53%
2004-01-07 0 1.900 1.900 1.920 1.890 1.900 167,000 316,680 1.8963 0.277 0.277 0.280 0.275 0.277 1,145,997 0.2763 1.06%
2004-01-06 0 1.880 1.880 1.890 1.880 1.900 108,000 203,440 1.8837 0.274 0.274 0.275 0.274 0.277 741,124 0.2745 -0.53%
2004-01-05 0 1.890 1.890 1.900 1.880 1.900 75,000 142,050 1.8940 0.275 0.275 0.277 0.274 0.277 514,669 0.2760 0.00%
2004-01-02 0 1.890 1.890 1.900 1.860 1.870 160,000 298,100 1.8631 0.275 0.275 0.277 0.271 0.273 1,097,961 0.2715 1.61%
2003-12-31 0 1.860 1.860 1.870 1.860 1.860 35,000 65,100 1.8600 0.271 0.271 0.273 0.271 0.271 240,179 0.2710 -1.06%
2003-12-30 0 1.880 1.880 1.890 1.860 1.880 135,243 253,284 1.8728 0.274 0.274 0.275 0.271 0.274 928,072 0.2729 -0.53%
2003-12-29 0 1.890 1.890 1.900 1.890 1.920 100,000 189,700 1.8970 0.275 0.275 0.277 0.275 0.280 686,226 0.2764 -1.56%
2003-12-24 0 1.920 1.900 1.920 1.890 1.920 202,000 382,820 1.8951 0.280 0.277 0.280 0.275 0.280 1,386,176 0.2762 1.05%
2003-12-23 0 1.900 1.900 1.920 1.900 1.900 215,000 408,500 1.9000 0.277 0.277 0.280 0.277 0.277 1,475,385 0.2769 0.00%
2003-12-22 0 1.900 1.850 1.900 1.900 1.900 18,000 34,200 1.9000 0.277 0.270 0.277 0.277 0.277 123,521 0.2769 0.00%
2003-12-19 0 1.900 1.900 1.910 1.880 1.880 50,000 94,000 1.8800 0.277 0.277 0.278 0.274 0.274 343,113 0.2740 1.06%
2003-12-18 0 1.880 1.880 1.900 1.860 1.880 74,400 139,800 1.8790 0.274 0.274 0.277 0.271 0.274 510,552 0.2738 0.00%
2003-12-17 0 1.880 1.860 1.880 - - 0 0 - 0.274 0.271 0.274 - - 0 - -0.53%
2003-12-16 0 1.890 1.890 1.940 1.890 1.890 350,000 661,500 1.8900 0.275 0.275 0.283 0.275 0.275 2,401,790 0.2754 -0.53%
2003-12-15 0 1.900 - 1.920 1.900 1.910 128,000 243,800 1.9047 0.277 - 0.280 0.277 0.278 878,369 0.2776 0.00%
2003-12-12 0 1.900 1.900 1.920 1.900 1.920 395,000 750,960 1.9012 0.277 0.277 0.280 0.277 0.280 2,710,591 0.2770 -0.52%
2003-12-11 0 1.910 1.910 1.920 1.910 1.910 30,000 57,300 1.9100 0.278 0.278 0.280 0.278 0.278 205,868 0.2783 0.00%
2003-12-10 0 1.910 1.910 1.960 1.910 1.930 56,000 107,580 1.9211 0.278 0.278 0.286 0.278 0.281 384,286 0.2799 0.00%
2003-12-09 0 1.910 1.910 1.920 1.900 1.910 64,000 122,380 1.9122 0.278 0.278 0.280 0.277 0.278 439,184 0.2787 0.53%
2003-12-08 0 1.900 1.900 1.950 1.900 1.900 28,000 53,200 1.9000 0.277 0.277 0.284 0.277 0.277 192,143 0.2769 0.00%
2003-12-05 0 1.900 1.900 1.980 1.900 1.900 154,000 292,600 1.9000 0.277 0.277 0.289 0.277 0.277 1,056,787 0.2769 0.00%
2003-12-04 0 1.900 1.900 1.920 1.890 1.900 100,000 189,200 1.8920 0.277 0.277 0.280 0.275 0.277 686,226 0.2757 0.53%
2003-12-03 0 1.890 1.890 1.920 1.880 1.900 495,000 935,750 1.8904 0.275 0.275 0.280 0.274 0.277 3,396,817 0.2755 -1.56%
2003-12-02 0 1.920 1.900 1.950 1.880 1.920 281,527 536,450 1.9055 0.280 0.277 0.284 0.274 0.280 1,931,910 0.2777 0.00%
2003-12-01 0 1.920 1.910 1.940 1.910 1.920 135,000 258,100 1.9119 0.280 0.278 0.283 0.278 0.280 926,405 0.2786 0.00%
2003-11-28 0 1.920 1.920 1.940 1.920 1.930 40,000 77,000 1.9250 0.280 0.280 0.283 0.280 0.281 274,490 0.2805 0.00%
2003-11-27 0 1.920 1.890 1.920 1.880 1.920 50,633 96,372 1.9033 0.280 0.275 0.280 0.274 0.280 347,457 0.2774 0.00%
2003-11-26 0 1.920 1.880 1.920 - - 0 0 - 0.280 0.274 0.280 - - 0 - -0.52%
2003-11-25 0 1.930 1.860 1.950 - - 0 0 - 0.281 0.271 0.284 - - 0 - 0.00%
2003-11-24 0 1.930 1.860 1.930 1.940 1.940 30,000 58,200 1.9400 0.281 0.271 0.281 0.283 0.283 205,868 0.2827 1.05%
2003-11-21 0 1.910 1.910 1.930 1.910 1.950 220,000 422,900 1.9223 0.278 0.278 0.281 0.278 0.284 1,509,696 0.2801 -1.04%
2003-11-20 0 1.930 1.860 1.960 - - 0 0 - 0.281 0.271 0.286 - - 0 - 0.00%
2003-11-19 0 1.930 1.900 1.940 1.900 1.930 98,000 187,580 1.9141 0.281 0.277 0.283 0.277 0.281 672,501 0.2789 -2.03%
2003-11-18 0 1.970 1.910 1.970 2.000 2.000 30,000 60,000 2.0000 0.287 0.278 0.287 0.291 0.291 205,868 0.2914 1.03%
2003-11-17 0 1.950 1.910 1.950 1.900 1.950 22,000 42,030 1.9105 0.284 0.278 0.284 0.277 0.284 150,970 0.2784 0.00%
2003-11-14 0 1.950 1.950 1.970 1.950 1.970 90,800 178,496 1.9658 0.284 0.284 0.287 0.284 0.287 623,093 0.2865 -1.52%
2003-11-13 0 1.980 1.980 2.000 1.970 2.025 540,822 1,076,395 1.9903 0.289 0.289 0.291 0.287 0.295 3,711,259 0.2900 -1.00%
2003-11-12 0 2.000 1.990 2.000 1.970 2.000 216,000 428,230 1.9825 0.291 0.290 0.291 0.287 0.291 1,482,247 0.2889 0.50%
2003-11-11 0 1.990 1.990 2.000 1.950 2.000 595,788 1,183,391 1.9863 0.290 0.290 0.291 0.284 0.291 4,088,450 0.2894 0.00%
2003-11-10 0 1.990 1.990 2.000 1.980 2.025 480,000 958,380 1.9966 0.290 0.290 0.291 0.289 0.295 3,293,883 0.2910 -1.73%
2003-11-07 0 2.025 2.000 2.075 1.900 2.050 2,380,000 4,791,460 2.0132 0.295 0.291 0.302 0.277 0.299 16,332,169 0.2934 4.92%
2003-11-06 0 1.930 1.920 1.950 1.880 2.025 3,958,817 7,804,872 1.9715 0.281 0.280 0.284 0.274 0.295 27,166,416 0.2873 -0.52%
2003-11-05 0 1.940 1.930 1.940 1.730 1.980 3,015,241 5,653,599 1.8750 0.283 0.281 0.283 0.252 0.289 20,691,356 0.2732 12.14%
2003-11-04 0 1.730 1.730 1.760 1.710 1.750 223,000 383,890 1.7215 0.252 0.252 0.256 0.249 0.255 1,530,283 0.2509 0.58%
2003-11-03 0 1.720 1.710 1.730 1.710 1.720 220,000 378,330 1.7197 0.251 0.249 0.252 0.249 0.251 1,509,696 0.2506 -0.58%
2003-10-31 0 1.730 1.720 1.740 1.730 1.730 92,000 159,160 1.7300 0.252 0.251 0.254 0.252 0.252 631,328 0.2521 0.00%
2003-10-30 0 1.730 1.720 1.740 1.720 1.730 190,000 328,500 1.7289 0.252 0.251 0.254 0.251 0.252 1,303,829 0.2520 0.58%
2003-10-29 0 1.720 1.710 1.730 1.720 1.730 78,000 134,700 1.7269 0.251 0.249 0.252 0.251 0.252 535,256 0.2517 -0.58%
2003-10-28 0 1.730 1.710 1.740 1.730 1.740 80,000 138,900 1.7363 0.252 0.249 0.254 0.252 0.254 548,980 0.2530 1.17%
2003-10-27 0 1.710 1.710 1.750 - - 0 0 - 0.249 0.249 0.255 - - 0 - 0.00%
2003-10-24 0 1.710 1.710 1.740 1.710 1.710 20,000 34,200 1.7100 0.249 0.249 0.254 0.249 0.249 137,245 0.2492 0.00%
2003-10-23 0 1.710 1.710 1.750 1.710 1.760 111,000 193,180 1.7404 0.249 0.249 0.255 0.249 0.256 761,710 0.2536 -2.29%
2003-10-22 0 1.750 1.750 1.760 1.740 1.750 139,000 243,050 1.7486 0.255 0.255 0.256 0.254 0.255 953,854 0.2548 0.00%
2003-10-21 0 1.750 1.740 1.760 1.740 1.750 142,000 248,480 1.7499 0.255 0.254 0.256 0.254 0.255 974,440 0.2550 0.57%
2003-10-20 0 1.740 1.730 1.750 1.700 1.750 158,000 274,750 1.7389 0.254 0.252 0.255 0.248 0.255 1,084,236 0.2534 0.58%
2003-10-17 0 1.730 1.730 1.750 1.730 1.750 217,000 378,230 1.7430 0.252 0.252 0.255 0.252 0.255 1,489,110 0.2540 -1.14%
2003-10-16 0 1.750 1.750 1.760 1.750 1.760 374,000 657,440 1.7579 0.255 0.255 0.256 0.255 0.256 2,566,484 0.2562 -0.57%
2003-10-15 0 1.790 1.790 1.800 1.780 1.790 370,000 660,800 1.7859 0.256 0.256 0.258 0.255 0.256 2,582,314 0.2559 0.56%
2003-10-14 0 1.780 1.780 1.790 1.770 1.790 530,600 945,162 1.7813 0.255 0.255 0.256 0.254 0.256 3,703,177 0.2552 -0.56%
2003-10-13 0 1.790 1.770 1.800 1.750 1.790 119,400 211,702 1.7730 0.256 0.254 0.258 0.251 0.256 833,320 0.2540 0.00%
2003-10-10 0 1.790 1.790 1.800 1.760 1.800 458,420 820,041 1.7888 0.256 0.256 0.258 0.252 0.258 3,199,417 0.2563 1.70%
2003-10-09 0 1.760 1.740 1.770 1.730 1.760 260,000 454,700 1.7488 0.252 0.249 0.254 0.248 0.252 1,814,599 0.2506 0.00%
2003-10-08 0 1.760 1.740 1.760 1.690 1.760 484,928 840,388 1.7330 0.252 0.249 0.252 0.242 0.252 3,384,422 0.2483 1.15%
2003-10-07 0 1.740 1.730 1.750 1.730 1.750 522,800 911,314 1.7431 0.249 0.248 0.251 0.248 0.251 3,648,740 0.2498 -1.14%
2003-10-06 0 1.760 1.740 1.760 1.730 1.790 1,170,000 2,060,280 1.7609 0.252 0.249 0.252 0.248 0.256 8,165,695 0.2523 -1.68%
2003-10-03 0 1.790 1.780 1.790 1.780 1.800 267,000 475,930 1.7825 0.256 0.255 0.256 0.255 0.258 1,863,453 0.2554 0.56%
2003-10-02 0 1.780 1.780 1.800 1.780 1.800 567,600 1,014,854 1.7880 0.255 0.255 0.258 0.255 0.258 3,961,409 0.2562 -0.56%
2003-09-30 0 1.790 1.780 1.790 1.770 1.800 684,000 1,220,440 1.7843 0.256 0.255 0.256 0.254 0.258 4,773,791 0.2557 1.13%
2003-09-29 0 1.770 1.760 1.770 1.750 1.770 664,000 1,169,080 1.7607 0.254 0.252 0.254 0.251 0.254 4,634,206 0.2523 -0.56%
2003-09-26 0 1.780 1.780 1.800 1.770 1.790 784,000 1,393,220 1.7771 0.255 0.255 0.258 0.254 0.256 5,471,713 0.2546 0.56%
2003-09-25 0 1.770 1.770 1.780 1.760 1.790 1,124,641 1,997,787 1.7764 0.254 0.254 0.255 0.252 0.256 7,849,124 0.2545 -1.67%
2003-09-24 0 1.800 1.790 1.800 1.770 1.810 1,134,126 2,035,978 1.7952 0.258 0.256 0.258 0.254 0.259 7,915,322 0.2572 0.56%
2003-09-23 0 1.790 1.790 1.800 1.770 1.800 1,562,306 2,801,511 1.7932 0.256 0.256 0.258 0.254 0.258 10,903,687 0.2569 0.56%
2003-09-22 0 1.780 1.780 1.800 1.760 1.860 3,928,200 7,114,766 1.8112 0.255 0.255 0.258 0.252 0.267 27,415,797 0.2595 -2.20%
2003-09-19 0 1.820 1.810 1.830 1.770 1.860 3,583,000 6,462,120 1.8036 0.261 0.259 0.262 0.254 0.267 25,006,568 0.2584 0.00%
2003-09-18 0 1.820 1.810 1.830 1.760 1.850 5,401,986 9,797,733 1.8137 0.261 0.259 0.262 0.252 0.265 37,701,683 0.2599 3.41%
2003-09-17 0 1.760 1.760 1.770 1.650 1.870 13,168,390 23,206,536 1.7623 0.252 0.252 0.254 0.236 0.268 91,905,174 0.2525 6.02%
2003-09-16 0 1.660 1.650 1.680 1.460 1.780 9,494,759 15,942,169 1.6790 0.238 0.236 0.241 0.209 0.255 66,266,072 0.2406 12.16%
2003-09-15 0 1.480 1.480 1.500 1.470 1.530 877,101 1,312,465 1.4964 0.212 0.212 0.215 0.211 0.219 6,121,486 0.2144 0.00%
2003-09-11 0 1.480 1.480 1.490 1.420 1.490 483,000 703,560 1.4566 0.212 0.212 0.213 0.203 0.213 3,370,966 0.2087 6.47%
2003-09-10 0 1.390 1.380 1.390 1.340 1.440 920,000 1,265,750 1.3758 0.199 0.198 0.199 0.192 0.206 6,420,888 0.1971 -4.14%
2003-09-09 0 1.450 1.430 1.450 1.440 1.510 1,148,932 1,688,514 1.4696 0.208 0.205 0.208 0.206 0.216 8,018,656 0.2106 -3.33%
2003-09-08 0 1.500 1.480 1.500 1.490 1.550 1,287,000 1,964,110 1.5261 0.215 0.212 0.215 0.213 0.222 8,982,264 0.2187 0.00%
2003-09-05 0 1.500 1.510 1.530 1.430 1.550 1,997,056 3,011,398 1.5079 0.215 0.216 0.219 0.205 0.222 13,937,906 0.2161 2.74%
2003-09-04 0 1.460 1.450 1.470 1.380 1.510 2,526,539 3,689,031 1.4601 0.209 0.208 0.211 0.198 0.216 17,633,287 0.2092 5.80%
2003-09-03 0 1.380 1.380 1.410 1.330 1.400 787,275 1,074,906 1.3654 0.198 0.198 0.202 0.191 0.201 5,494,570 0.1956 4.55%
2003-09-02 0 1.320 1.300 1.330 1.320 1.320 50,000 66,000 1.3200 0.189 0.186 0.191 0.189 0.189 348,961 0.1891 0.00%
2003-09-01 0 1.320 1.320 1.330 1.290 1.320 438,000 575,280 1.3134 0.189 0.189 0.191 0.185 0.189 3,056,901 0.1882 1.54%
2003-08-29 0 1.300 1.300 1.310 1.290 1.340 736,000 961,320 1.3061 0.186 0.186 0.188 0.185 0.192 5,136,711 0.1871 -1.52%
2003-08-28 0 1.320 1.300 1.330 1.270 1.330 630,817 822,539 1.3039 0.189 0.186 0.191 0.182 0.191 4,402,615 0.1868 3.13%
2003-08-27 0 1.280 1.280 1.300 1.280 1.330 212,000 275,760 1.3008 0.183 0.183 0.186 0.183 0.191 1,479,596 0.1864 -1.54%
2003-08-26 0 1.300 1.300 1.320 1.260 1.370 1,195,940 1,576,054 1.3178 0.186 0.186 0.189 0.181 0.196 8,346,736 0.1888 1.56%
2003-08-25 0 1.280 1.270 1.280 1.150 1.280 1,457,236 1,814,713 1.2453 0.183 0.182 0.183 0.165 0.183 10,170,380 0.1784 9.40%
2003-08-22 0 1.170 1.170 1.190 1.060 1.180 736,000 805,740 1.0948 0.168 0.168 0.171 0.152 0.169 5,136,711 0.1569 12.50%
2003-08-21 0 1.040 1.030 1.050 1.040 1.060 341,000 355,560 1.0427 0.149 0.148 0.150 0.149 0.152 2,379,916 0.1494 0.97%
2003-08-20 0 1.030 1.030 1.060 1.030 1.030 60,000 61,800 1.0300 0.148 0.148 0.152 0.148 0.148 418,754 0.1476 -2.83%
2003-08-19 0 1.060 1.030 1.060 1.030 1.060 131,609 135,577 1.0301 0.152 0.148 0.152 0.148 0.152 918,529 0.1476 2.91%
2003-08-18 0 1.030 1.030 1.060 1.030 1.030 92,000 94,760 1.0300 0.148 0.148 0.152 0.148 0.148 642,089 0.1476 3.00%
2003-08-15 0 1.000 1.030 - 0.990 1.030 286,496 288,321 1.0064 0.143 0.148 - 0.142 0.148 1,999,520 0.1442 -0.99%
2003-08-14 0 1.010 1.000 1.010 1.000 1.010 262,000 262,800 1.0031 0.145 0.143 0.145 0.143 0.145 1,828,557 0.1437 5.21%
2003-08-13 0 0.960 0.960 1.020 0.960 0.960 14,400 13,804 0.9586 0.138 0.138 0.146 0.138 0.138 100,501 0.1374 -5.88%
2003-08-12 0 1.020 0.970 1.020 1.020 1.020 10,000 10,200 1.0200 0.146 0.139 0.146 0.146 0.146 69,792 0.1461 0.00%
2003-08-11 0 1.020 0.970 1.020 - - 0 0 - 0.146 0.139 0.146 - - 0 - 0.00%
2003-08-08 0 1.020 0.990 1.020 1.020 1.020 20,000 20,400 1.0200 0.146 0.142 0.146 0.146 0.146 139,585 0.1461 2.00%
2003-08-07 0 1.000 0.990 1.020 0.990 1.000 56,000 55,940 0.9989 0.143 0.142 0.146 0.142 0.143 390,837 0.1431 0.00%
2003-08-06 0 1.000 0.980 1.020 1.000 1.020 160,275 162,470 1.0137 0.143 0.140 0.146 0.143 0.146 1,118,595 0.1452 -2.91%
2003-08-05 0 1.030 1.030 1.040 1.000 1.020 52,400 53,384 1.0188 0.148 0.148 0.149 0.143 0.146 365,711 0.1460 0.00%
2003-08-04 0 1.030 1.010 1.050 1.020 1.030 180,000 184,900 1.0272 0.148 0.145 0.150 0.146 0.148 1,256,261 0.1472 0.98%
2003-08-01 0 1.020 0.990 1.020 - - 0 0 - 0.146 0.142 0.146 - - 0 - -0.97%
2003-07-31 0 1.030 1.020 1.050 1.000 1.030 269,012 274,942 1.0220 0.148 0.146 0.150 0.143 0.148 1,877,496 0.1464 1.98%
2003-07-30 0 1.010 1.010 1.020 1.000 1.000 96,000 96,000 1.0000 0.145 0.145 0.146 0.143 0.143 670,006 0.1433 1.00%
2003-07-29 0 1.000 1.000 1.010 1.000 1.000 240,000 240,000 1.0000 0.143 0.143 0.145 0.143 0.143 1,675,014 0.1433 0.00%
2003-07-28 0 1.000 1.000 1.020 0.980 1.000 352,000 351,800 0.9994 0.143 0.143 0.146 0.140 0.143 2,456,688 0.1432 1.01%
2003-07-25 0 0.990 0.990 1.010 0.990 1.000 151,000 150,110 0.9941 0.142 0.142 0.145 0.142 0.143 1,053,863 0.1424 -1.98%
2003-07-24 0 1.010 0.980 1.010 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2003-07-23 0 1.010 0.980 1.010 1.010 1.010 60,000 60,600 1.0100 0.145 0.140 0.145 0.145 0.145 418,754 0.1447 1.00%
2003-07-22 0 1.000 0.980 1.010 1.000 1.000 100,000 100,000 1.0000 0.143 0.140 0.145 0.143 0.143 697,923 0.1433 2.04%
2003-07-21 0 0.980 0.980 1.020 0.980 0.990 40,000 39,230 0.9808 0.140 0.140 0.146 0.140 0.142 279,169 0.1405 -1.01%
2003-07-18 0 0.990 0.980 1.000 0.990 1.000 50,000 49,590 0.9918 0.142 0.140 0.143 0.142 0.143 348,961 0.1421 -1.00%
2003-07-17 0 1.000 0.980 1.010 0.990 1.000 62,000 61,880 0.9981 0.143 0.140 0.145 0.142 0.143 432,712 0.1430 -2.91%
2003-07-16 0 1.030 1.020 1.050 1.020 1.030 146,000 149,490 1.0239 0.148 0.146 0.150 0.146 0.148 1,018,967 0.1467 1.98%
2003-07-15 0 1.010 0.980 1.010 1.000 1.010 125,763 125,704 0.9995 0.145 0.140 0.145 0.143 0.145 877,728 0.1432 4.12%
2003-07-14 0 0.970 0.970 1.020 0.940 0.940 10,000 9,400 0.9400 0.139 0.139 0.146 0.135 0.135 69,792 0.1347 -4.90%
2003-07-11 0 1.020 0.950 1.020 1.030 1.030 20,200 20,784 1.0289 0.146 0.136 0.146 0.148 0.148 140,980 0.1474 4.08%
2003-07-10 0 0.980 0.950 1.020 - - 80,000 78,400 0.9800 0.140 0.136 0.146 - - 558,338 0.1404 0.00%
2003-07-09 0 0.980 0.960 1.020 - - 0 0 - 0.140 0.138 0.146 - - 0 - 0.00%
2003-07-08 0 0.980 0.950 1.000 0.950 1.000 72,000 70,700 0.9819 0.140 0.136 0.143 0.136 0.143 502,504 0.1407 3.16%
2003-07-07 0 0.950 0.930 0.950 - - 0 0 - 0.136 0.133 0.136 - - 0 - 0.00%
2003-07-04 0 0.950 0.950 1.000 0.930 0.930 1,527 1,394 0.9129 0.136 0.136 0.143 0.133 0.133 10,657 0.1308 2.15%
2003-07-03 0 0.930 0.930 1.010 - - 0 0 - 0.133 0.133 0.145 - - 0 - 0.00%
2003-07-02 0 0.930 0.930 1.010 0.930 0.930 4,000 3,720 0.9300 0.133 0.133 0.145 0.133 0.133 27,917 0.1333 -1.06%
2003-06-30 0 0.940 0.940 1.020 0.940 0.940 26,000 24,440 0.9400 0.135 0.135 0.146 0.135 0.135 181,460 0.1347 -4.08%
2003-06-27 0 0.980 0.930 0.990 - - 0 0 - 0.140 0.133 0.142 - - 0 - 0.00%
2003-06-26 0 0.980 0.930 0.990 - - 0 0 - 0.140 0.133 0.142 - - 0 - 0.00%
2003-06-25 0 0.980 0.930 0.980 - - 0 0 - 0.140 0.133 0.140 - - 0 - 0.00%
2003-06-24 0 0.980 0.940 0.990 0.980 0.980 50,000 49,000 0.9800 0.140 0.135 0.142 0.140 0.140 348,961 0.1404 2.08%
2003-06-23 0 0.960 0.950 0.960 0.960 0.980 130,000 126,000 0.9692 0.138 0.136 0.138 0.138 0.140 907,299 0.1389 0.00%
2003-06-20 0 0.960 0.960 1.000 0.960 0.960 35,463 34,026 0.9595 0.138 0.138 0.143 0.138 0.138 247,504 0.1375 -4.00%
2003-06-19 0 1.000 0.960 1.000 1.030 1.030 10,000 10,300 1.0300 0.143 0.138 0.143 0.148 0.148 69,792 0.1476 -0.99%
2003-06-18 0 1.010 0.990 1.020 - - 0 0 - 0.145 0.142 0.146 - - 0 - 0.00%
2003-06-17 0 1.010 1.000 1.010 1.000 1.020 191,916 194,139 1.0116 0.145 0.143 0.145 0.143 0.146 1,339,425 0.1449 1.00%
2003-06-16 0 1.000 0.980 1.010 1.000 1.000 60,000 60,000 1.0000 0.143 0.140 0.145 0.143 0.143 418,754 0.1433 0.00%
2003-06-13 0 1.000 1.000 1.030 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
2003-06-12 0 1.000 1.000 1.040 1.000 1.020 146,000 148,700 1.0185 0.143 0.143 0.149 0.143 0.146 1,018,967 0.1459 -0.99%
2003-06-11 0 1.010 1.000 1.020 1.000 1.010 265,680 266,046 1.0014 0.145 0.143 0.146 0.143 0.145 1,854,241 0.1435 3.06%
2003-06-10 0 0.980 0.980 1.020 0.980 1.020 385,000 386,900 1.0049 0.140 0.140 0.146 0.140 0.146 2,687,002 0.1440 1.03%
2003-06-09 0 0.970 0.970 0.980 0.960 0.970 34,800 33,696 0.9683 0.139 0.139 0.140 0.138 0.139 242,877 0.1387 2.11%
2003-06-06 0 0.950 0.950 0.980 0.950 0.950 123,817 117,585 0.9497 0.136 0.136 0.140 0.136 0.136 864,147 0.1361 -1.04%
2003-06-05 0 0.960 0.960 0.980 0.950 0.950 114,000 108,300 0.9500 0.138 0.138 0.140 0.136 0.136 795,632 0.1361 1.05%
2003-06-03 0 0.950 0.910 0.970 - - 0 0 - 0.136 0.130 0.139 - - 0 - 0.00%
2003-06-02 0 0.950 0.920 0.970 0.950 0.950 580,000 551,000 0.9500 0.136 0.132 0.139 0.136 0.136 4,047,951 0.1361 -2.06%
2003-05-30 0 0.970 0.930 0.980 0.930 1.010 62,000 61,360 0.9897 0.139 0.133 0.140 0.133 0.145 432,712 0.1418 4.30%
2003-05-29 0 0.930 0.930 0.980 - - 0 0 - 0.133 0.133 0.140 - - 0 - 2.20%
2003-05-28 0 0.920 0.920 0.990 0.920 0.940 30,000 28,000 0.9333 0.130 0.130 0.140 0.130 0.133 211,678 0.1323 -6.12%
2003-05-27 0 0.980 0.940 0.980 0.950 0.980 82,000 79,040 0.9639 0.139 0.133 0.139 0.135 0.139 578,586 0.1366 5.38%
2003-05-26 0 0.930 0.930 0.990 0.930 0.930 16,000 14,880 0.9300 0.132 0.132 0.140 0.132 0.132 112,895 0.1318 -4.12%
2003-05-23 0 0.970 0.930 0.970 - - 0 0 - 0.137 0.132 0.137 - - 0 - -1.02%
2003-05-22 0 0.980 0.930 0.980 - - 0 0 - 0.139 0.132 0.139 - - 0 - 0.00%
2003-05-21 0 0.980 0.900 0.980 0.980 0.980 16,000 15,680 0.9800 0.139 0.128 0.139 0.139 0.139 112,895 0.1389 2.08%
2003-05-20 0 0.960 0.960 0.980 0.950 0.950 50,000 47,500 0.9500 0.136 0.136 0.139 0.135 0.135 352,796 0.1346 -3.03%
2003-05-19 0 0.990 0.950 1.000 0.990 0.990 50,000 49,500 0.9900 0.140 0.135 0.142 0.140 0.140 352,796 0.1403 3.13%
2003-05-16 0 0.960 0.950 0.980 0.960 1.000 268,000 262,960 0.9812 0.136 0.135 0.139 0.136 0.142 1,890,987 0.1391 -2.04%
2003-05-15 0 0.980 0.940 0.980 0.900 0.980 1,351,000 1,298,280 0.9610 0.139 0.133 0.139 0.128 0.139 9,532,549 0.1362 8.89%
2003-05-14 0 0.900 0.880 0.900 - - 0 0 - 0.128 0.125 0.128 - - 0 - 0.00%
2003-05-13 0 0.900 0.880 0.910 - - 0 0 - 0.128 0.125 0.129 - - 0 - 0.00%
2003-05-12 0 0.900 0.880 0.920 0.870 0.900 81,146 72,101 0.8885 0.128 0.125 0.130 0.123 0.128 572,560 0.1259 -2.17%
2003-05-09 0 0.920 0.860 0.940 - - 0 0 - 0.130 0.122 0.133 - - 0 - 0.00%
2003-05-07 0 0.920 0.920 0.930 0.880 0.910 437,000 390,250 0.8930 0.130 0.130 0.132 0.125 0.129 3,083,438 0.1266 6.98%
2003-05-06 0 0.860 0.860 0.870 - - 0 0 - 0.122 0.122 0.123 - - 0 - 0.00%
2003-05-05 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.122 0.122 0.126 0.122 0.122 141,118 0.1219 -1.15%
2003-05-02 0 0.870 0.850 0.880 0.860 0.870 367,000 317,790 0.8659 0.123 0.120 0.125 0.122 0.123 2,589,523 0.1227 3.57%
2003-04-30 0 0.840 0.830 0.850 0.840 0.850 71,000 60,040 0.8456 0.119 0.118 0.120 0.119 0.120 500,970 0.1198 0.00%
2003-04-29 0 0.840 0.830 0.850 0.820 0.850 1,571,000 1,309,300 0.8334 0.119 0.118 0.120 0.116 0.120 11,084,852 0.1181 2.44%
2003-04-28 0 0.820 0.810 0.820 0.810 0.870 715,000 601,740 0.8416 0.116 0.115 0.116 0.115 0.123 5,044,984 0.1193 -9.89%
2003-04-25 0 0.910 0.890 0.920 - - 0 0 - 0.129 0.126 0.130 - - 0 - 0.00%
2003-04-24 0 0.910 0.890 0.920 0.880 0.920 673,290 604,084 0.8972 0.129 0.126 0.130 0.125 0.130 4,750,681 0.1272 0.00%
2003-04-23 0 0.910 0.910 0.930 0.880 0.950 868,000 805,620 0.9281 0.129 0.129 0.132 0.125 0.135 6,124,540 0.1315 1.11%
2003-04-22 0 0.900 0.890 0.900 0.850 0.930 81,817 75,928 0.9280 0.128 0.126 0.128 0.120 0.132 577,294 0.1315 1.12%
2003-04-17 0 0.890 0.880 0.910 0.880 0.950 1,812,000 1,636,110 0.9029 0.126 0.125 0.129 0.125 0.135 12,785,329 0.1280 -7.29%
2003-04-16 0 0.960 0.960 0.970 0.950 0.960 355,817 338,693 0.9519 0.136 0.136 0.137 0.135 0.136 2,510,617 0.1349 1.05%
2003-04-15 0 0.950 0.930 0.950 0.930 0.960 835,632 793,445 0.9495 0.135 0.132 0.135 0.132 0.136 5,896,153 0.1346 -3.06%
2003-04-14 0 0.980 0.970 1.000 - - 0 0 - 0.139 0.137 0.142 - - 0 - 0.00%
2003-04-11 0 0.980 0.980 1.000 0.980 0.980 16,000 15,680 0.9800 0.139 0.139 0.142 0.139 0.139 112,895 0.1389 0.00%
2003-04-10 0 0.980 0.980 1.010 - - 0 0 - 0.139 0.139 0.143 - - 0 - 0.00%
2003-04-09 0 0.980 0.980 1.010 0.950 1.070 501,600 507,912 1.0126 0.139 0.139 0.143 0.135 0.152 3,539,250 0.1435 -4.85%
2003-04-08 0 1.030 1.000 1.030 1.000 1.030 339,000 343,180 1.0123 0.146 0.142 0.146 0.142 0.146 2,391,957 0.1435 1.98%
2003-04-07 0 1.010 0.990 1.030 - - 0 0 - 0.143 0.140 0.146 - - 0 - 0.00%
2003-04-04 0 1.010 0.980 1.030 - - 0 0 - 0.143 0.139 0.146 - - 0 - 0.00%
2003-04-03 0 1.010 1.010 1.030 1.000 1.010 202,000 204,000 1.0099 0.143 0.143 0.146 0.142 0.143 1,425,296 0.1431 0.00%
2003-04-02 0 1.010 1.000 1.030 1.010 1.020 158,000 159,880 1.0119 0.143 0.142 0.146 0.143 0.145 1,114,836 0.1434 1.00%
2003-04-01 0 1.000 0.980 1.020 0.970 1.000 85,359 83,740 0.9810 0.142 0.139 0.145 0.137 0.142 602,286 0.1390 1.01%
2003-03-31 0 0.990 0.970 1.030 - - 0 0 - 0.140 0.137 0.146 - - 0 - 0.00%
2003-03-28 0 0.990 0.990 1.030 - - 12,000 11,880 0.9900 0.140 0.140 0.146 - - 84,671 0.1403 1.02%
2003-03-27 0 0.980 0.980 1.010 0.980 1.010 320,000 316,000 0.9875 0.139 0.139 0.143 0.139 0.143 2,257,895 0.1400 -4.85%
2003-03-26 0 1.030 1.020 1.030 1.000 1.040 274,000 280,900 1.0252 0.146 0.145 0.146 0.142 0.147 1,933,322 0.1453 0.00%
2003-03-25 0 1.030 1.020 1.030 1.010 1.030 508,000 519,830 1.0233 0.146 0.145 0.146 0.143 0.146 3,584,408 0.1450 3.00%
2003-03-24 0 1.000 0.980 1.010 - - 0 0 - 0.142 0.139 0.143 - - 0 - 0.00%
2003-03-21 0 1.000 1.000 1.010 1.000 1.000 39,000 39,000 1.0000 0.142 0.142 0.143 0.142 0.142 275,181 0.1417 0.00%
2003-03-20 0 1.000 0.990 1.010 - - 0 0 - 0.142 0.140 0.143 - - 0 - 0.00%
2003-03-19 0 1.000 0.990 1.010 0.990 1.010 114,000 113,610 0.9966 0.142 0.140 0.143 0.140 0.143 804,375 0.1412 -0.99%
2003-03-18 0 1.010 0.990 1.010 1.000 1.020 302,256 305,493 1.0107 0.143 0.140 0.143 0.142 0.145 2,132,694 0.1432 1.00%
2003-03-17 0 1.000 0.990 1.000 0.990 1.000 188,000 187,000 0.9947 0.142 0.140 0.142 0.140 0.142 1,326,513 0.1410 0.00%
2003-03-14 0 1.000 1.000 1.010 1.000 1.000 36,000 36,000 1.0000 0.142 0.142 0.143 0.142 0.142 254,013 0.1417 -0.99%
2003-03-13 0 1.010 1.010 1.030 1.000 1.010 149,000 149,420 1.0028 0.143 0.143 0.146 0.142 0.143 1,051,332 0.1421 0.00%
2003-03-12 0 1.010 1.010 1.030 1.000 1.050 272,000 278,960 1.0256 0.143 0.143 0.146 0.142 0.149 1,919,211 0.1454 1.00%
2003-03-11 0 1.000 0.990 1.000 1.000 1.030 250,521 253,094 1.0103 0.142 0.140 0.142 0.142 0.146 1,767,656 0.1432 1.01%
2003-03-10 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.140 0.137 0.140 0.140 0.140 705,592 0.1403 -1.00%
2003-03-07 0 1.000 0.980 1.010 0.990 1.000 302,027 301,066 0.9968 0.142 0.139 0.143 0.140 0.142 2,131,079 0.1413 1.01%
2003-03-06 0 0.990 0.980 0.990 0.960 1.000 511,984 505,805 0.9879 0.140 0.139 0.140 0.136 0.142 3,612,519 0.1400 0.00%
2003-03-05 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.140 0.139 0.142 0.140 0.140 705,592 0.1403 -1.00%
2003-03-04 0 1.000 0.980 1.000 0.990 1.000 140,000 139,700 0.9979 0.142 0.139 0.142 0.140 0.142 987,829 0.1414 0.00%
2003-03-03 0 1.000 0.990 1.010 0.980 1.020 272,080 271,135 0.9965 0.142 0.140 0.143 0.139 0.145 1,919,775 0.1412 0.00%
2003-02-28 0 1.000 1.000 1.010 1.000 1.000 194,000 194,000 1.0000 0.142 0.142 0.143 0.142 0.142 1,368,849 0.1417 0.00%
2003-02-27 0 1.000 0.990 1.020 0.980 1.000 119,159 117,569 0.9867 0.142 0.140 0.145 0.139 0.142 840,777 0.1398 0.00%
2003-02-26 0 1.000 0.990 1.010 0.990 1.020 181,000 181,350 1.0019 0.142 0.140 0.143 0.140 0.145 1,277,122 0.1420 0.00%
2003-02-25 0 1.000 0.980 1.010 0.980 1.000 164,000 162,720 0.9922 0.142 0.139 0.143 0.139 0.142 1,157,171 0.1406 2.04%
2003-02-24 0 0.980 0.980 0.990 0.960 0.960 20,000 19,200 0.9600 0.139 0.139 0.140 0.136 0.136 141,118 0.1361 0.00%
2003-02-21 0 0.980 0.980 1.000 0.970 0.980 32,000 31,340 0.9794 0.139 0.139 0.142 0.137 0.139 225,789 0.1388 0.00%
2003-02-20 0 0.980 0.980 1.000 0.970 0.970 203,405 197,287 0.9699 0.139 0.139 0.142 0.137 0.137 1,435,210 0.1375 1.03%
2003-02-19 0 0.970 0.970 1.000 - - 0 0 - 0.137 0.137 0.142 - - 0 - 0.00%
2003-02-18 0 0.970 0.970 1.000 0.970 0.980 112,000 109,140 0.9745 0.137 0.137 0.142 0.137 0.139 790,263 0.1381 -1.02%
2003-02-17 0 0.980 0.980 1.000 0.950 1.000 80,000 78,280 0.9785 0.139 0.139 0.142 0.135 0.142 564,474 0.1387 0.00%
2003-02-14 0 0.980 0.980 1.000 - - 0 0 - 0.139 0.139 0.142 - - 0 - 0.00%
2003-02-13 0 0.980 0.970 1.000 0.980 0.980 50,000 49,000 0.9800 0.139 0.137 0.142 0.139 0.139 352,796 0.1389 -2.97%
2003-02-12 0 1.010 1.010 1.020 1.000 1.030 201,000 202,550 1.0077 0.143 0.143 0.145 0.142 0.146 1,418,240 0.1428 1.00%
2003-02-11 0 1.000 0.970 1.010 0.990 1.000 130,000 129,700 0.9977 0.142 0.137 0.143 0.140 0.142 917,270 0.1414 3.09%
2003-02-10 0 0.970 0.970 0.990 0.960 1.000 175,076 170,631 0.9746 0.137 0.137 0.140 0.136 0.142 1,235,322 0.1381 0.00%
2003-02-07 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.137 0.137 0.140 0.137 0.137 141,118 0.1375 -3.00%
2003-02-06 0 1.000 0.980 1.000 0.980 1.010 152,000 151,630 0.9976 0.142 0.139 0.142 0.139 0.143 1,072,500 0.1414 2.04%
2003-02-05 0 0.980 0.970 1.010 0.980 0.980 10,000 9,800 0.9800 0.139 0.137 0.143 0.139 0.139 70,559 0.1389 0.00%
2003-02-04 0 0.980 0.970 1.000 0.980 0.980 171,000 167,580 0.9800 0.139 0.137 0.142 0.139 0.139 1,206,563 0.1389 0.00%
2003-01-30 0 0.980 0.960 0.980 - - 0 0 - 0.139 0.136 0.139 - - 0 - 0.00%
2003-01-29 0 0.980 0.960 0.990 0.960 0.980 224,000 218,040 0.9734 0.139 0.136 0.140 0.136 0.139 1,580,526 0.1380 0.00%
2003-01-28 0 0.980 0.960 1.000 0.980 0.980 50,000 49,000 0.9800 0.139 0.136 0.142 0.139 0.139 352,796 0.1389 -1.01%
2003-01-27 0 0.990 0.970 0.990 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
2003-01-24 0 0.990 0.980 1.020 0.980 1.020 260,000 260,150 1.0006 0.140 0.139 0.145 0.139 0.145 1,834,539 0.1418 -2.94%
2003-01-23 0 1.020 1.000 1.030 1.020 1.020 30,000 30,600 1.0200 0.145 0.142 0.146 0.145 0.145 211,678 0.1446 3.03%
2003-01-22 0 0.990 0.990 1.010 0.960 0.970 60,000 57,900 0.9650 0.140 0.140 0.143 0.136 0.137 423,355 0.1368 0.00%
2003-01-21 0 0.990 0.960 1.030 - - 0 0 - 0.140 0.136 0.146 - - 0 - 0.00%
2003-01-20 0 0.990 0.960 1.020 - - 0 0 - 0.140 0.136 0.145 - - 0 - 0.00%
2003-01-17 0 0.990 0.970 1.020 - - 0 0 - 0.140 0.137 0.145 - - 0 - 0.00%
2003-01-16 0 0.990 0.990 1.000 0.990 1.060 598,000 600,660 1.0044 0.140 0.140 0.142 0.140 0.150 4,219,441 0.1424 -5.71%
2003-01-15 0 1.050 1.020 1.050 1.050 1.050 122,000 128,100 1.0500 0.149 0.145 0.149 0.149 0.149 860,822 0.1488 0.00%
2003-01-14 0 1.050 1.020 1.050 1.050 1.060 29,000 30,630 1.0562 0.149 0.145 0.149 0.149 0.150 204,622 0.1497 0.00%
2003-01-13 0 1.050 1.020 1.060 1.020 1.050 201,000 208,620 1.0379 0.149 0.145 0.150 0.145 0.149 1,418,240 0.1471 -0.94%
2003-01-10 0 1.060 1.030 1.060 1.060 1.060 93,000 98,580 1.0600 0.150 0.146 0.150 0.150 0.150 656,201 0.1502 1.92%
2003-01-09 0 1.040 1.020 1.040 1.050 1.050 40,000 42,000 1.0500 0.147 0.145 0.147 0.149 0.149 282,237 0.1488 -0.95%
2003-01-08 0 1.050 1.000 1.060 1.000 1.050 160,000 165,140 1.0321 0.149 0.142 0.150 0.142 0.149 1,128,947 0.1463 1.94%
2003-01-07 0 1.030 0.990 1.060 - - 0 0 - 0.146 0.140 0.150 - - 0 - 0.00%
2003-01-06 0 1.030 1.020 1.030 1.010 1.030 155,916 159,748 1.0246 0.146 0.145 0.146 0.143 0.146 1,100,131 0.1452 0.00%
2003-01-03 0 1.030 1.020 1.030 0.980 1.030 122,000 123,760 1.0144 0.146 0.145 0.146 0.139 0.146 860,822 0.1438 0.00%
2003-01-02 0 1.030 1.000 1.030 - - 0 0 - 0.146 0.142 0.146 - - 0 - -0.96%
2002-12-31 0 1.040 1.010 1.040 1.020 1.040 43,000 44,300 1.0302 0.147 0.143 0.147 0.145 0.147 303,405 0.1460 1.96%
2002-12-30 0 1.020 1.010 1.020 1.020 1.040 180,840 186,523 1.0314 0.145 0.143 0.145 0.145 0.147 1,275,993 0.1462 -3.77%
2002-12-27 0 1.060 1.050 1.060 1.060 1.060 50,000 53,000 1.0600 0.150 0.149 0.150 0.150 0.150 352,796 0.1502 -1.85%
2002-12-24 0 1.080 1.060 1.080 1.030 1.080 321,600 339,576 1.0559 0.153 0.150 0.153 0.146 0.153 2,269,184 0.1496 3.85%
2002-12-23 0 1.040 1.030 1.050 1.030 1.040 178,550 184,749 1.0347 0.147 0.146 0.149 0.146 0.147 1,259,835 0.1466 0.97%
2002-12-20 0 1.030 1.030 1.040 1.020 1.030 589,839 607,154 1.0294 0.146 0.146 0.147 0.145 0.146 4,161,857 0.1459 0.00%
2002-12-19 0 1.030 1.020 1.030 0.990 1.030 1,114,449 1,128,217 1.0124 0.146 0.145 0.146 0.140 0.146 7,863,464 0.1435 4.04%
2002-12-18 0 0.990 0.970 0.990 0.970 1.020 398,588 396,232 0.9941 0.140 0.137 0.140 0.137 0.145 2,812,405 0.1409 4.21%
2002-12-17 0 0.950 0.950 0.960 0.950 0.950 173,000 164,350 0.9500 0.135 0.135 0.136 0.135 0.135 1,220,674 0.1346 0.00%
2002-12-16 0 0.950 0.950 0.960 0.950 0.950 566,911 538,506 0.9499 0.135 0.135 0.136 0.135 0.135 4,000,079 0.1346 0.00%
2002-12-13 0 0.950 0.950 0.970 0.950 0.950 141,412 134,299 0.9497 0.135 0.135 0.137 0.135 0.135 997,792 0.1346 -1.04%
2002-12-12 0 0.960 0.960 0.970 0.960 0.960 18,999 18,199 0.9579 0.136 0.136 0.137 0.136 0.136 134,055 0.1358 1.05%
2002-12-11 0 0.950 0.950 0.960 0.940 0.970 1,215,297 1,158,089 0.9529 0.135 0.135 0.136 0.133 0.137 8,575,040 0.1351 -2.06%
2002-12-10 0 0.970 0.960 0.980 0.950 0.970 300,424 288,685 0.9609 0.137 0.136 0.139 0.135 0.137 2,119,768 0.1362 0.00%
2002-12-09 0 0.970 0.970 0.980 0.950 0.990 632,556 606,564 0.9589 0.137 0.137 0.139 0.135 0.140 4,463,265 0.1359 2.11%
2002-12-06 0 0.950 0.940 0.960 0.940 0.960 1,060,458 1,003,496 0.9463 0.135 0.133 0.136 0.133 0.136 7,482,508 0.1341 0.00%
2002-12-05 0 0.950 0.930 0.960 0.930 0.950 240,095 225,086 0.9375 0.135 0.132 0.136 0.132 0.135 1,694,091 0.1329 2.15%
2002-12-04 0 0.930 0.920 0.950 0.920 0.930 244,000 224,620 0.9206 0.132 0.130 0.135 0.130 0.132 1,721,645 0.1305 1.09%
2002-12-03 0 0.920 0.920 0.940 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
2002-12-02 0 0.920 0.910 0.940 0.910 0.920 240,000 219,490 0.9145 0.130 0.129 0.133 0.129 0.130 1,693,421 0.1296 -1.08%
2002-11-29 0 0.930 0.920 0.940 0.920 0.960 1,147,000 1,090,230 0.9505 0.132 0.130 0.133 0.130 0.136 8,093,142 0.1347 -1.06%
2002-11-28 0 0.940 0.920 0.950 0.910 0.940 421,000 389,940 0.9262 0.133 0.130 0.135 0.129 0.133 2,970,543 0.1313 3.30%
2002-11-27 0 0.910 0.910 0.930 0.910 0.920 237,800 217,666 0.9153 0.129 0.129 0.132 0.129 0.130 1,677,898 0.1297 0.00%
2002-11-26 0 0.910 0.910 0.920 0.900 0.910 198,000 179,620 0.9072 0.129 0.129 0.130 0.128 0.129 1,397,072 0.1286 -2.15%
2002-11-25 0 0.930 0.920 0.930 0.920 0.930 278,000 256,630 0.9231 0.132 0.130 0.132 0.130 0.132 1,961,546 0.1308 0.00%
2002-11-22 0 0.930 0.920 0.940 0.920 0.930 265,000 245,700 0.9272 0.132 0.130 0.133 0.130 0.132 1,869,819 0.1314 -1.06%
2002-11-21 0 0.940 0.920 0.940 0.910 0.960 2,152,000 2,002,840 0.9307 0.133 0.130 0.133 0.129 0.136 15,184,342 0.1319 4.44%
2002-11-20 0 0.900 0.880 0.910 0.880 0.900 1,222,000 1,092,940 0.8944 0.128 0.125 0.129 0.125 0.128 8,622,336 0.1268 1.12%
2002-11-19 0 0.890 0.880 0.900 0.880 0.900 787,000 700,590 0.8902 0.126 0.125 0.128 0.125 0.128 5,553,010 0.1262 1.14%
2002-11-18 0 0.880 0.880 0.890 0.880 0.890 311,000 274,580 0.8829 0.125 0.125 0.126 0.125 0.126 2,194,391 0.1251 -1.12%
2002-11-15 0 0.890 0.880 0.890 0.880 0.890 952,000 845,880 0.8885 0.126 0.125 0.126 0.125 0.126 6,717,237 0.1259 1.14%
2002-11-14 0 0.880 0.870 0.880 0.870 0.890 1,677,800 1,468,824 0.8754 0.125 0.123 0.125 0.123 0.126 11,838,424 0.1241 -1.12%
2002-11-13 0 0.890 0.880 0.900 0.870 0.890 963,400 850,466 0.8828 0.126 0.125 0.128 0.123 0.126 6,797,674 0.1251 0.00%
2002-11-12 0 0.890 0.880 0.890 0.880 0.900 1,771,000 1,572,600 0.8880 0.126 0.125 0.126 0.125 0.128 12,496,036 0.1258 1.14%
2002-11-11 0 0.880 0.880 0.890 0.880 0.890 317,200 280,028 0.8828 0.125 0.125 0.126 0.125 0.126 2,238,138 0.1251 1.15%
2002-11-08 0 0.870 0.870 0.880 0.860 0.870 220,000 190,600 0.8664 0.123 0.123 0.125 0.122 0.123 1,552,303 0.1228 1.16%
2002-11-07 0 0.860 0.860 0.870 0.860 0.870 253,400 218,158 0.8609 0.122 0.122 0.123 0.122 0.123 1,787,970 0.1220 -1.15%
2002-11-06 0 0.870 0.870 0.880 0.860 0.870 527,000 453,990 0.8615 0.123 0.123 0.125 0.122 0.123 3,718,470 0.1221 0.00%
2002-11-05 0 0.870 0.860 0.870 0.860 0.870 44,000 37,860 0.8605 0.123 0.122 0.123 0.122 0.123 310,461 0.1219 1.16%
2002-11-04 0 0.860 0.860 0.870 0.860 0.860 62,000 53,320 0.8600 0.122 0.122 0.123 0.122 0.122 437,467 0.1219 0.00%
2002-11-01 0 0.860 0.860 0.870 0.840 0.890 1,141,400 989,134 0.8666 0.122 0.122 0.123 0.119 0.126 8,053,628 0.1228 3.61%
2002-10-31 0 0.830 0.830 0.840 0.830 0.830 46,000 38,180 0.8300 0.118 0.118 0.119 0.118 0.118 324,572 0.1176 0.00%
2002-10-30 0 0.830 0.820 0.840 0.820 0.830 132,000 109,440 0.8291 0.118 0.116 0.119 0.116 0.118 931,382 0.1175 1.22%
2002-10-29 0 0.820 0.820 0.840 0.820 0.830 289,000 238,850 0.8265 0.116 0.116 0.119 0.116 0.118 2,039,161 0.1171 -2.38%
2002-10-28 0 0.840 0.830 0.840 0.830 0.840 631,000 527,790 0.8364 0.119 0.118 0.119 0.118 0.119 4,452,286 0.1185 2.44%
2002-10-25 0 0.820 0.810 0.830 0.810 0.820 148,400 121,648 0.8197 0.116 0.115 0.118 0.115 0.116 1,047,099 0.1162 -1.20%
2002-10-24 0 0.830 0.820 0.830 0.790 0.830 221,000 177,170 0.8017 0.118 0.116 0.118 0.112 0.118 1,559,359 0.1136 5.06%
2002-10-23 0 0.790 0.780 0.800 0.780 0.800 421,000 331,190 0.7867 0.112 0.111 0.113 0.111 0.113 2,970,543 0.1115 -1.25%
2002-10-22 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.113 0.112 0.113 0.113 0.113 705,592 0.1134 0.00%
2002-10-21 0 0.800 0.800 0.810 0.800 0.810 378,000 304,180 0.8047 0.113 0.113 0.115 0.113 0.115 2,667,138 0.1140 0.00%
2002-10-18 0 0.800 0.800 0.810 0.800 0.810 616,000 493,100 0.8005 0.113 0.113 0.115 0.113 0.115 4,346,447 0.1134 0.00%
2002-10-17 0 0.800 0.800 0.810 0.800 0.810 308,400 247,884 0.8038 0.113 0.113 0.115 0.113 0.115 2,176,046 0.1139 0.00%
2002-10-16 0 0.810 0.800 0.820 0.810 0.810 244,000 197,640 0.8100 0.113 0.112 0.115 0.113 0.113 1,743,165 0.1134 1.25%
2002-10-15 0 0.800 0.800 0.810 0.800 0.810 343,000 275,050 0.8019 0.112 0.112 0.113 0.112 0.113 2,450,433 0.1122 0.00%
2002-10-11 0 0.800 0.790 0.800 0.800 0.810 800,000 642,000 0.8025 0.112 0.111 0.112 0.112 0.113 5,715,296 0.1123 -1.23%
2002-10-10 0 0.810 0.800 0.810 0.800 0.820 877,400 709,804 0.8090 0.113 0.112 0.113 0.112 0.115 6,268,251 0.1132 -2.41%
2002-10-09 0 0.830 0.820 0.830 0.820 0.830 548,000 449,420 0.8201 0.116 0.115 0.116 0.115 0.116 3,914,978 0.1148 -1.19%
2002-10-08 0 0.840 0.820 0.840 0.820 0.840 358,000 294,160 0.8217 0.118 0.115 0.118 0.115 0.118 2,557,595 0.1150 -1.18%
2002-10-07 0 0.850 0.810 0.850 0.800 0.850 2,172,000 1,786,200 0.8224 0.119 0.113 0.119 0.112 0.119 15,517,029 0.1151 1.19%
2002-10-04 0 0.840 0.840 0.860 0.810 0.850 709,000 593,300 0.8368 0.118 0.118 0.120 0.113 0.119 5,065,181 0.1171 3.70%
2002-10-03 0 0.810 0.810 0.820 0.810 0.850 903,200 745,026 0.8249 0.113 0.113 0.115 0.113 0.119 6,452,569 0.1155 -3.57%
2002-10-02 0 0.840 0.840 0.850 0.830 0.900 4,394,800 3,742,430 0.8516 0.118 0.118 0.119 0.116 0.126 31,396,979 0.1192 29.23%
2002-09-30 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-27 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-26 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-25 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-24 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-23 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-20 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-19 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-18 1 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-09-17 0 0.650 0.620 0.650 0.640 0.710 576,000 390,960 0.6788 0.091 0.087 0.091 0.090 0.099 4,115,013 0.0950 1.56%
2002-09-16 0 0.640 0.600 0.680 - - 0 0 - 0.090 0.084 0.095 - - 0 - 0.00%
2002-09-13 0 0.640 0.630 0.680 0.640 0.650 90,000 58,100 0.6456 0.090 0.088 0.095 0.090 0.091 642,971 0.0904 -3.03%
2002-09-12 0 0.660 0.650 0.680 0.640 0.660 190,000 124,500 0.6553 0.092 0.091 0.095 0.090 0.092 1,357,383 0.0917 1.54%
2002-09-11 0 0.650 0.610 0.660 - - 0 0 - 0.091 0.085 0.092 - - 0 - 0.00%
2002-09-10 0 0.650 0.610 0.680 - - 0 0 - 0.091 0.085 0.095 - - 0 - 0.00%
2002-09-09 0 0.650 0.600 0.680 0.630 0.650 30,000 19,300 0.6433 0.091 0.084 0.095 0.088 0.091 214,324 0.0901 3.17%
2002-09-06 0 0.630 0.630 0.690 0.630 0.630 2,000 1,260 0.6300 0.088 0.088 0.097 0.088 0.088 14,288 0.0882 -5.97%
2002-09-05 0 0.670 0.600 0.690 - - 0 0 - 0.094 0.084 0.097 - - 0 - 0.00%
2002-09-04 0 0.670 0.640 0.690 - - 400 228 0.5700 0.094 0.090 0.097 - - 2,858 0.0798 0.00%
2002-09-03 0 0.670 0.610 0.700 - - 0 0 - 0.094 0.085 0.098 - - 0 - 0.00%
2002-09-02 0 0.670 0.610 0.700 - - 0 0 - 0.094 0.085 0.098 - - 0 - 0.00%
2002-08-30 0 0.670 0.610 0.720 - - 0 0 - 0.094 0.085 0.101 - - 0 - 0.00%
2002-08-29 0 0.670 0.610 0.680 0.670 0.670 37,000 24,790 0.6700 0.094 0.085 0.095 0.094 0.094 264,332 0.0938 -1.47%
2002-08-28 0 0.680 0.610 0.680 0.680 0.680 2,000 1,360 0.6800 0.095 0.085 0.095 0.095 0.095 14,288 0.0952 6.25%
2002-08-27 0 0.640 0.630 0.670 - - 0 0 - 0.090 0.088 0.094 - - 0 - 0.00%
2002-08-26 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.090 0.090 0.092 0.090 0.090 71,441 0.0896 -3.03%
2002-08-23 0 0.660 0.650 0.660 0.650 0.660 88,000 57,380 0.6520 0.092 0.091 0.092 0.091 0.092 628,683 0.0913 1.54%
2002-08-22 0 0.650 0.640 0.680 0.640 0.650 151,000 96,950 0.6421 0.091 0.090 0.095 0.090 0.091 1,078,762 0.0899 1.56%
2002-08-21 0 0.640 0.620 0.650 0.620 0.640 161,000 101,920 0.6330 0.090 0.087 0.091 0.087 0.090 1,150,203 0.0886 1.59%
2002-08-20 0 0.630 0.620 0.640 0.620 0.640 158,000 99,940 0.6325 0.088 0.087 0.090 0.087 0.090 1,128,771 0.0885 1.61%
2002-08-19 0 0.620 0.610 0.620 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
2002-08-16 0 0.620 0.610 0.630 0.600 0.620 374,200 227,724 0.6086 0.087 0.085 0.088 0.084 0.087 2,673,330 0.0852 -1.59%
2002-08-15 0 0.630 0.610 0.660 0.610 0.630 277,000 171,470 0.6190 0.088 0.085 0.092 0.085 0.088 1,978,921 0.0866 3.28%
2002-08-14 0 0.610 0.610 0.630 0.610 0.610 336,000 204,960 0.6100 0.085 0.085 0.088 0.085 0.085 2,400,424 0.0854 -1.61%
2002-08-13 0 0.620 0.620 0.660 0.600 0.640 113,000 69,960 0.6191 0.087 0.087 0.092 0.084 0.090 807,286 0.0867 -7.46%
2002-08-12 0 0.670 0.650 0.720 - - 0 0 - 0.094 0.091 0.101 - - 0 - 0.00%
2002-08-09 0 0.670 0.660 0.680 0.650 0.670 34,800 22,988 0.6606 0.094 0.092 0.095 0.091 0.094 248,615 0.0925 3.08%
2002-08-08 0 0.650 0.650 0.680 - - 0 0 - 0.091 0.091 0.095 - - 0 - 3.17%
2002-08-07 0 0.630 0.630 0.680 0.630 0.650 56,000 35,680 0.6371 0.088 0.088 0.095 0.088 0.091 400,071 0.0892 -1.56%
2002-08-06 0 0.640 0.640 0.660 0.640 0.650 210,000 134,900 0.6424 0.090 0.090 0.092 0.090 0.091 1,500,265 0.0899 -3.03%
2002-08-05 0 0.660 0.650 0.680 0.640 0.660 92,000 60,480 0.6574 0.092 0.091 0.095 0.090 0.092 657,259 0.0920 -2.94%
2002-08-02 0 0.680 0.680 0.720 0.680 0.690 106,000 73,080 0.6894 0.095 0.095 0.101 0.095 0.097 757,277 0.0965 -1.45%
2002-08-01 0 0.690 0.690 0.700 0.670 0.690 139,400 94,596 0.6786 0.097 0.097 0.098 0.094 0.097 995,890 0.0950 1.47%
2002-07-31 0 0.680 0.660 0.710 - - 0 0 - 0.095 0.092 0.099 - - 0 - 0.00%
2002-07-30 0 0.680 0.680 0.760 0.680 0.680 84,000 57,120 0.6800 0.095 0.095 0.106 0.095 0.095 600,106 0.0952 3.03%
2002-07-29 0 0.660 0.660 0.710 0.660 0.670 70,000 46,400 0.6629 0.092 0.092 0.099 0.092 0.094 500,088 0.0928 -7.04%
2002-07-26 0 0.710 0.710 0.730 0.680 0.710 65,000 45,850 0.7054 0.099 0.099 0.102 0.095 0.099 464,368 0.0987 0.00%
2002-07-25 0 0.710 0.710 0.730 0.710 0.730 510,000 369,300 0.7241 0.099 0.099 0.102 0.099 0.102 3,643,501 0.1014 1.43%
2002-07-24 0 0.700 0.700 0.770 0.700 0.720 160,000 112,440 0.7028 0.098 0.098 0.108 0.098 0.101 1,143,059 0.0984 -2.78%
2002-07-23 0 0.720 0.700 0.780 0.720 0.720 50,000 36,000 0.7200 0.101 0.098 0.109 0.101 0.101 357,206 0.1008 0.00%
2002-07-22 0 0.720 0.680 0.760 0.720 0.730 261,000 189,120 0.7246 0.101 0.095 0.106 0.101 0.102 1,864,615 0.1014 -2.70%
2002-07-19 0 0.740 0.720 0.740 0.740 0.770 200,000 151,000 0.7550 0.104 0.101 0.104 0.104 0.108 1,428,824 0.1057 -5.13%
2002-07-18 0 0.780 0.720 0.800 - - 0 0 - 0.109 0.101 0.112 - - 0 - 0.00%
2002-07-17 0 0.780 0.720 0.780 - - 0 0 - 0.109 0.101 0.109 - - 0 - 0.00%
2002-07-16 0 0.780 0.710 0.800 - - 0 0 - 0.109 0.099 0.112 - - 0 - 0.00%
2002-07-15 0 0.780 0.730 0.830 - - 0 0 - 0.109 0.102 0.116 - - 0 - 0.00%
2002-07-12 0 0.780 0.750 0.800 - - 0 0 - 0.109 0.105 0.112 - - 0 - 0.00%
2002-07-11 0 0.780 0.700 0.790 - - 0 0 - 0.109 0.098 0.111 - - 0 - 0.00%
2002-07-10 0 0.780 0.740 0.800 - - 0 0 - 0.109 0.104 0.112 - - 0 - 0.00%
2002-07-09 0 0.780 0.760 0.800 - - 0 0 - 0.109 0.106 0.112 - - 0 - 0.00%
2002-07-08 0 0.780 0.750 0.820 - - 0 0 - 0.109 0.105 0.115 - - 0 - 0.00%
2002-07-05 0 0.780 0.780 0.790 0.750 0.780 179,000 137,360 0.7674 0.109 0.109 0.111 0.105 0.109 1,278,798 0.1074 1.30%
2002-07-04 0 0.770 0.760 0.770 0.760 0.770 210,000 161,690 0.7700 0.108 0.106 0.108 0.106 0.108 1,500,265 0.1078 0.00%
2002-07-03 0 0.770 0.750 0.770 0.720 0.770 9,200 6,716 0.7300 0.108 0.105 0.108 0.101 0.108 65,726 0.1022 -1.28%
2002-07-02 0 0.780 0.750 0.800 - - 0 0 - 0.109 0.105 0.112 - - 0 - 0.00%
2002-06-28 0 0.780 0.750 0.780 0.770 0.790 140,000 109,800 0.7843 0.109 0.105 0.109 0.108 0.111 1,000,177 0.1098 0.00%
2002-06-27 0 0.780 0.750 0.790 0.780 0.780 100,000 78,000 0.7800 0.109 0.105 0.111 0.109 0.109 714,412 0.1092 4.00%
2002-06-26 0 0.750 0.750 0.800 0.750 0.780 144,000 108,720 0.7550 0.105 0.105 0.112 0.105 0.109 1,028,753 0.1057 -1.32%
2002-06-25 0 0.760 0.760 0.820 0.750 0.780 123,000 94,530 0.7685 0.106 0.106 0.115 0.105 0.109 878,727 0.1076 -2.56%
2002-06-24 0 0.780 0.780 0.820 0.750 0.750 100,000 75,000 0.7500 0.109 0.109 0.115 0.105 0.105 714,412 0.1050 0.00%
2002-06-21 0 0.780 0.720 0.820 0.780 0.780 60,000 46,800 0.7800 0.109 0.101 0.115 0.109 0.109 428,647 0.1092 -2.50%
2002-06-20 0 0.800 0.770 0.800 - - 0 0 - 0.112 0.108 0.112 - - 0 - 0.00%
2002-06-19 0 0.800 0.760 0.810 - - 0 0 - 0.112 0.106 0.113 - - 0 - 0.00%
2002-06-18 0 0.800 0.800 0.820 0.800 0.810 60,000 48,300 0.8050 0.112 0.112 0.115 0.112 0.113 428,647 0.1127 0.00%
2002-06-17 0 0.800 0.800 0.830 0.800 0.800 125,000 100,000 0.8000 0.112 0.112 0.116 0.112 0.112 893,015 0.1120 -2.44%
2002-06-14 0 0.820 0.780 0.830 0.820 0.830 160,000 131,900 0.8244 0.115 0.109 0.116 0.115 0.116 1,143,059 0.1154 0.00%
2002-06-13 0 0.820 0.820 0.840 0.820 0.840 72,000 59,740 0.8297 0.115 0.115 0.118 0.115 0.118 514,377 0.1161 0.00%
2002-06-12 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.115 0.115 0.118 0.115 0.115 57,153 0.1148 -2.38%
2002-06-11 0 0.840 0.820 0.840 - - 0 0 - 0.118 0.115 0.118 - - 0 - 0.00%
2002-06-10 0 0.840 0.830 0.850 0.830 0.840 420,000 352,500 0.8393 0.118 0.116 0.119 0.116 0.118 3,000,530 0.1175 1.20%
2002-06-07 0 0.830 0.820 0.840 0.820 0.830 250,000 207,000 0.8280 0.116 0.115 0.118 0.115 0.116 1,786,030 0.1159 0.00%
2002-06-06 0 0.830 0.820 0.840 0.830 0.830 223,000 185,090 0.8300 0.116 0.115 0.118 0.116 0.116 1,593,139 0.1162 0.00%
2002-06-05 0 0.830 0.820 0.850 - - 0 0 - 0.116 0.115 0.119 - - 0 - 0.00%
2002-06-04 0 0.830 0.820 0.840 0.830 0.830 130,000 107,900 0.8300 0.116 0.115 0.118 0.116 0.116 928,736 0.1162 -2.35%
2002-06-03 0 0.850 0.850 0.870 0.830 0.860 774,000 657,910 0.8500 0.119 0.119 0.122 0.116 0.120 5,529,549 0.1190 2.41%
2002-05-31 0 0.830 0.830 0.840 0.820 0.830 193,000 159,990 0.8290 0.116 0.116 0.118 0.115 0.116 1,378,815 0.1160 -1.19%
2002-05-30 0 0.840 0.810 0.840 0.840 0.840 5,000 4,200 0.8400 0.118 0.113 0.118 0.118 0.118 35,721 0.1176 0.60%
2002-05-29 0 0.860 0.840 0.860 0.860 0.880 710,000 618,500 0.8711 0.117 0.114 0.117 0.117 0.120 5,224,191 0.1184 0.00%
2002-05-28 0 0.860 0.850 0.870 0.850 0.860 270,000 231,100 0.8559 0.117 0.116 0.118 0.116 0.117 1,986,664 0.1163 1.18%
2002-05-27 0 0.850 0.850 0.870 0.850 0.850 90,000 76,500 0.8500 0.116 0.116 0.118 0.116 0.116 662,221 0.1155 -1.16%
2002-05-24 0 0.860 0.860 0.870 0.840 0.870 329,000 281,720 0.8563 0.117 0.117 0.118 0.114 0.118 2,420,787 0.1164 2.38%
2002-05-23 0 0.840 0.830 0.880 0.840 0.850 180,000 152,000 0.8444 0.114 0.113 0.120 0.114 0.116 1,324,443 0.1148 0.00%
2002-05-22 0 0.840 0.840 0.860 0.840 0.850 150,000 127,250 0.8483 0.114 0.114 0.117 0.114 0.116 1,103,702 0.1153 -1.18%
2002-05-21 0 0.850 0.850 0.860 0.850 0.850 55,000 46,750 0.8500 0.116 0.116 0.117 0.116 0.116 404,691 0.1155 -3.41%
2002-05-17 0 0.880 0.860 0.890 0.840 0.880 261,000 227,720 0.8725 0.120 0.117 0.121 0.114 0.120 1,920,442 0.1186 4.76%
2002-05-16 0 0.840 0.840 0.850 - - 1,024,000 849,920 0.8300 0.114 0.114 0.116 - - 7,534,608 0.1128 1.20%
2002-05-15 0 0.830 0.820 0.850 0.830 0.850 130,000 108,300 0.8331 0.113 0.111 0.116 0.113 0.116 956,542 0.1132 1.22%
2002-05-14 0 0.820 0.820 0.840 0.810 0.830 120,000 99,200 0.8267 0.111 0.111 0.114 0.110 0.113 882,962 0.1123 -2.38%
2002-05-13 0 0.840 0.840 0.850 0.820 0.850 442,000 367,140 0.8306 0.114 0.114 0.116 0.111 0.116 3,252,243 0.1129 2.44%
2002-05-10 0 0.820 0.820 0.840 0.810 0.840 520,000 431,400 0.8296 0.111 0.111 0.114 0.110 0.114 3,826,168 0.1127 -2.38%
2002-05-09 0 0.840 0.840 0.850 0.840 0.860 207,000 176,120 0.8508 0.114 0.114 0.116 0.114 0.117 1,523,109 0.1156 -3.45%
2002-05-08 0 0.870 0.870 0.880 0.850 0.870 732,000 633,210 0.8650 0.118 0.118 0.120 0.116 0.118 5,386,068 0.1176 2.35%
2002-05-07 0 0.850 0.840 0.860 0.820 0.850 352,000 296,510 0.8424 0.116 0.114 0.117 0.111 0.116 2,590,022 0.1145 0.00%
2002-05-06 0 0.850 0.830 0.850 0.840 0.850 30,000 25,300 0.8433 0.116 0.113 0.116 0.114 0.116 220,740 0.1146 2.41%
2002-05-03 0 0.830 0.830 0.850 0.810 0.830 330,000 271,700 0.8233 0.113 0.113 0.116 0.110 0.113 2,428,145 0.1119 0.00%
2002-05-02 0 0.830 0.820 0.850 0.830 0.850 253,200 211,560 0.8355 0.113 0.111 0.116 0.113 0.116 1,863,050 0.1136 2.47%
2002-04-30 0 0.810 0.810 0.840 - - 0 0 - 0.110 0.110 0.114 - - 0 - 1.25%
2002-04-29 0 0.800 0.800 0.820 0.800 0.810 95,000 76,400 0.8042 0.109 0.109 0.111 0.109 0.110 699,012 0.1093 -2.44%
2002-04-26 0 0.820 0.810 0.830 - - 0 0 - 0.111 0.110 0.113 - - 0 - 0.00%
2002-04-25 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.111 0.110 0.111 0.111 0.111 367,901 0.1114 0.00%
2002-04-24 0 0.820 0.810 0.830 0.820 0.820 192,000 157,440 0.8200 0.111 0.110 0.113 0.111 0.111 1,412,739 0.1114 1.23%
2002-04-23 0 0.810 0.810 0.830 0.810 0.820 107,000 87,540 0.8181 0.110 0.110 0.113 0.110 0.111 787,308 0.1112 -2.41%
2002-04-22 0 0.830 0.820 0.840 0.820 0.830 168,000 138,940 0.8270 0.113 0.111 0.114 0.111 0.113 1,236,147 0.1124 1.22%
2002-04-19 0 0.820 0.810 0.830 0.800 0.820 344,000 278,720 0.8102 0.111 0.110 0.113 0.109 0.111 2,531,157 0.1101 1.23%
2002-04-18 0 0.810 0.810 0.840 0.810 0.870 422,000 349,190 0.8275 0.110 0.110 0.114 0.110 0.118 3,105,083 0.1125 -1.22%
2002-04-17 0 0.820 0.820 0.860 0.820 0.820 70,000 57,400 0.8200 0.111 0.111 0.117 0.111 0.111 515,061 0.1114 0.00%
2002-04-16 0 0.820 0.820 0.850 0.820 0.850 60,000 50,660 0.8443 0.111 0.111 0.116 0.111 0.116 441,481 0.1148 0.00%
2002-04-15 0 0.820 0.820 0.860 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2002-04-12 0 0.820 0.820 0.860 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2002-04-11 0 0.820 0.810 0.860 0.810 0.820 58,000 47,020 0.8107 0.111 0.110 0.117 0.110 0.111 426,765 0.1102 -2.38%
2002-04-10 0 0.840 0.820 0.850 - - 0 0 - 0.114 0.111 0.116 - - 0 - 0.00%
2002-04-09 0 0.840 0.810 0.860 - - 0 0 - 0.114 0.110 0.117 - - 0 - 0.00%
2002-04-08 0 0.840 0.840 0.870 0.840 0.840 9,600 8,040 0.8375 0.114 0.114 0.118 0.114 0.114 70,637 0.1138 0.00%
2002-04-04 0 0.840 0.840 0.860 - - 0 0 - 0.114 0.114 0.117 - - 0 - 0.00%
2002-04-03 0 0.840 0.840 0.870 0.840 0.850 144,000 121,280 0.8422 0.114 0.114 0.118 0.114 0.116 1,059,554 0.1145 -2.33%
2002-04-02 0 0.860 0.860 0.880 0.820 0.860 22,000 18,680 0.8491 0.117 0.117 0.120 0.111 0.117 161,876 0.1154 4.88%
2002-03-28 0 0.820 0.820 0.830 - - 0 0 - 0.111 0.111 0.113 - - 0 - 0.00%
2002-03-27 0 0.820 0.820 0.870 - - 0 0 - 0.111 0.111 0.118 - - 0 - 0.00%
2002-03-26 0 0.820 0.810 0.850 0.810 0.820 80,000 65,300 0.8163 0.111 0.110 0.116 0.110 0.111 588,641 0.1109 -1.20%
2002-03-25 0 0.830 0.830 0.860 - - 0 0 - 0.113 0.113 0.117 - - 0 - 0.00%
2002-03-22 0 0.830 0.820 0.910 - - 0 0 - 0.113 0.111 0.124 - - 0 - 0.00%
2002-03-21 0 0.830 0.830 0.860 0.830 0.830 162,000 135,460 0.8362 0.113 0.113 0.117 0.113 0.113 1,191,999 0.1136 -1.19%
2002-03-20 0 0.840 0.840 0.850 0.840 0.860 196,000 166,420 0.8491 0.114 0.114 0.116 0.114 0.117 1,442,171 0.1154 0.00%
2002-03-19 0 0.840 0.840 0.850 0.830 0.830 80,000 66,400 0.8300 0.114 0.114 0.116 0.113 0.113 588,641 0.1128 -2.33%
2002-03-18 0 0.860 0.850 0.860 - - 0 0 - 0.117 0.116 0.117 - - 0 - 0.00%
2002-03-15 0 0.860 0.850 0.860 0.860 0.860 90,000 77,400 0.8600 0.117 0.116 0.117 0.117 0.117 662,221 0.1169 -2.27%
2002-03-14 0 0.880 0.860 0.880 0.860 0.880 238,000 206,240 0.8666 0.120 0.117 0.120 0.117 0.120 1,751,208 0.1178 1.15%
2002-03-13 0 0.870 0.870 0.890 0.870 0.890 426,000 371,720 0.8726 0.118 0.118 0.121 0.118 0.121 3,134,515 0.1186 0.00%
2002-03-12 0 0.870 0.870 0.890 0.870 0.910 766,000 687,660 0.8977 0.118 0.118 0.121 0.118 0.124 5,636,240 0.1220 -1.14%
2002-03-11 0 0.880 0.880 0.890 0.850 0.890 1,356,000 1,185,620 0.8744 0.120 0.120 0.121 0.116 0.121 9,977,470 0.1188 6.02%
2002-03-08 0 0.830 0.820 0.830 0.830 0.830 190,000 157,700 0.8300 0.113 0.111 0.113 0.113 0.113 1,398,023 0.1128 -2.35%
2002-03-07 0 0.850 0.830 0.860 0.820 0.850 413,600 343,964 0.8316 0.116 0.113 0.117 0.111 0.116 3,043,275 0.1130 3.66%
2002-03-06 0 0.820 0.800 0.850 0.790 0.820 188,000 151,060 0.8035 0.111 0.109 0.116 0.107 0.111 1,383,307 0.1092 2.50%
2002-03-05 0 0.800 0.800 0.810 0.800 0.820 483,800 388,928 0.8039 0.109 0.109 0.110 0.109 0.111 3,559,808 0.1093 0.00%
2002-03-04 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.109 0.107 0.109 0.109 0.109 147,160 0.1087 1.27%
2002-03-01 0 0.790 0.790 0.800 0.790 0.800 117,000 93,230 0.7968 0.107 0.107 0.109 0.107 0.109 860,888 0.1083 0.00%
2002-02-28 0 0.790 0.780 0.800 0.790 0.790 480,000 379,200 0.7900 0.107 0.106 0.109 0.107 0.107 3,531,848 0.1074 -1.25%
2002-02-27 0 0.800 0.790 0.810 0.800 0.810 160,000 128,080 0.8005 0.109 0.107 0.110 0.109 0.110 1,177,283 0.1088 -2.44%
2002-02-26 0 0.820 0.800 0.830 0.820 0.820 100,000 82,000 0.8200 0.111 0.109 0.113 0.111 0.111 735,802 0.1114 2.50%
2002-02-25 0 0.800 0.800 0.810 0.800 0.800 480,000 384,000 0.8000 0.109 0.109 0.110 0.109 0.109 3,531,848 0.1087 -1.23%
2002-02-22 0 0.810 0.800 0.820 0.800 0.810 420,000 337,000 0.8024 0.110 0.109 0.111 0.109 0.110 3,090,367 0.1090 0.00%
2002-02-21 0 0.810 0.800 0.810 0.810 0.810 80,000 64,800 0.8100 0.110 0.109 0.110 0.110 0.110 588,641 0.1101 1.25%
2002-02-20 0 0.800 0.790 0.810 0.800 0.800 290,000 232,000 0.8000 0.109 0.107 0.110 0.109 0.109 2,133,825 0.1087 0.00%
2002-02-19 0 0.800 0.800 0.810 0.800 0.810 442,000 356,220 0.8059 0.109 0.109 0.110 0.109 0.110 3,252,243 0.1095 0.00%
2002-02-18 0 0.800 0.800 0.810 0.800 0.810 50,000 40,120 0.8024 0.109 0.109 0.110 0.109 0.110 367,901 0.1091 0.00%
2002-02-15 0 0.800 0.790 0.810 0.800 0.800 740,000 592,000 0.8000 0.109 0.107 0.110 0.109 0.109 5,444,932 0.1087 0.00%
2002-02-11 0 0.800 0.790 0.800 0.800 0.810 160,000 128,400 0.8025 0.109 0.107 0.109 0.109 0.110 1,177,283 0.1091 0.00%
2002-02-08 0 0.800 0.780 0.820 0.800 0.800 80,000 64,000 0.8000 0.109 0.106 0.111 0.109 0.109 588,641 0.1087 2.56%
2002-02-07 0 0.780 0.780 0.790 0.770 0.790 311,000 241,870 0.7777 0.106 0.106 0.107 0.105 0.107 2,288,343 0.1057 0.00%
2002-02-06 0 0.780 0.780 0.830 0.780 0.790 94,000 74,120 0.7885 0.106 0.106 0.113 0.106 0.107 691,653 0.1072 -1.27%
2002-02-05 0 0.790 0.790 0.800 0.780 0.790 120,000 94,400 0.7867 0.107 0.107 0.109 0.106 0.107 882,962 0.1069 -1.25%
2002-02-04 0 0.800 0.780 0.800 0.800 0.810 60,000 48,300 0.8050 0.109 0.106 0.109 0.109 0.110 441,481 0.1094 0.00%
2002-02-01 0 0.800 0.790 0.810 0.790 0.800 224,000 177,960 0.7945 0.109 0.107 0.110 0.107 0.109 1,648,196 0.1080 1.27%
2002-01-31 0 0.790 0.790 0.800 0.790 0.790 310,000 244,900 0.7900 0.107 0.107 0.109 0.107 0.107 2,280,985 0.1074 0.00%
2002-01-30 0 0.790 0.790 0.800 0.790 0.800 280,000 222,800 0.7957 0.107 0.107 0.109 0.107 0.109 2,060,244 0.1081 -1.25%
2002-01-29 0 0.800 0.790 0.800 0.790 0.800 242,000 193,280 0.7987 0.109 0.107 0.109 0.107 0.109 1,780,640 0.1085 1.27%
2002-01-28 0 0.790 0.790 0.800 0.790 0.790 35,000 27,650 0.7900 0.107 0.107 0.109 0.107 0.107 257,531 0.1074 -1.25%
2002-01-25 0 0.800 0.780 0.800 0.790 0.800 304,000 240,700 0.7918 0.109 0.106 0.109 0.107 0.109 2,236,837 0.1076 0.00%
2002-01-24 0 0.800 0.800 0.810 - - 150,000 120,000 0.8000 0.109 0.109 0.110 - - 1,103,702 0.1087 1.27%
2002-01-23 0 0.790 0.790 0.810 0.790 0.790 86,000 67,940 0.7900 0.107 0.107 0.110 0.107 0.107 632,789 0.1074 -1.25%
2002-01-22 0 0.800 0.790 0.820 0.800 0.800 327,000 261,600 0.8000 0.109 0.107 0.111 0.109 0.109 2,406,071 0.1087 1.27%
2002-01-21 0 0.790 0.790 0.810 0.790 0.790 100,000 79,000 0.7900 0.107 0.107 0.110 0.107 0.107 735,802 0.1074 -1.25%
2002-01-18 0 0.800 0.800 0.810 0.800 0.800 80,000 64,000 0.8000 0.109 0.109 0.110 0.109 0.109 588,641 0.1087 0.00%
2002-01-17 0 0.800 0.790 0.800 0.780 0.810 290,400 231,700 0.7979 0.109 0.107 0.109 0.106 0.110 2,136,768 0.1084 -1.23%
2002-01-16 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 0.110 0.109 0.110 0.110 0.110 735,802 0.1101 0.00%
2002-01-15 0 0.810 0.810 0.820 0.800 0.810 76,000 61,180 0.8050 0.110 0.110 0.111 0.109 0.110 559,209 0.1094 0.00%
2002-01-14 0 0.810 0.810 0.820 0.810 0.840 130,000 105,330 0.8102 0.110 0.110 0.111 0.110 0.114 956,542 0.1101 0.00%
2002-01-11 0 0.810 0.810 0.830 0.810 0.830 120,000 99,300 0.8275 0.110 0.110 0.113 0.110 0.113 882,962 0.1125 -1.22%
2002-01-10 0 0.820 0.820 0.830 0.800 0.800 10,000 8,000 0.8000 0.111 0.111 0.113 0.109 0.109 73,580 0.1087 -2.38%
2002-01-09 0 0.840 0.800 0.840 0.820 0.840 218,000 178,960 0.8209 0.114 0.109 0.114 0.111 0.114 1,604,047 0.1116 1.20%
2002-01-08 0 0.830 0.800 0.840 0.830 0.840 336,000 279,580 0.8321 0.113 0.109 0.114 0.113 0.114 2,472,293 0.1131 -1.19%
2002-01-07 0 0.840 0.840 0.850 0.830 0.850 838,400 704,440 0.8402 0.114 0.114 0.116 0.113 0.116 6,168,961 0.1142 3.70%
2002-01-04 0 0.810 0.810 0.830 0.810 0.820 556,000 451,820 0.8126 0.110 0.110 0.113 0.110 0.111 4,091,057 0.1104 0.00%
2002-01-03 0 0.810 0.800 0.820 0.810 0.820 70,000 57,000 0.8143 0.110 0.109 0.111 0.110 0.111 515,061 0.1107 1.25%
2002-01-02 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.109 0.109 0.111 0.109 0.109 367,901 0.1087 0.00%
2001-12-31 0 0.800 0.790 0.810 0.800 0.800 50,000 40,000 0.8000 0.109 0.107 0.110 0.109 0.109 367,901 0.1087 -1.23%
2001-12-28 0 0.810 0.810 - 0.780 0.780 45,000 35,100 0.7800 0.110 0.110 - 0.106 0.106 331,111 0.1060 3.85%
2001-12-27 0 0.780 0.780 0.800 0.780 0.800 52,000 41,160 0.7915 0.106 0.106 0.109 0.106 0.109 382,617 0.1076 -2.50%
2001-12-24 0 0.800 0.770 0.800 - - 0 0 - 0.109 0.105 0.109 - - 0 - -1.23%
2001-12-21 0 0.810 0.780 0.810 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2001-12-20 0 0.810 0.780 0.830 - - 0 0 - 0.110 0.106 0.113 - - 0 - 0.00%
2001-12-19 0 0.810 0.800 0.820 - - 0 0 - 0.110 0.109 0.111 - - 0 - 0.00%
2001-12-18 0 0.810 0.790 0.830 - - 0 0 - 0.110 0.107 0.113 - - 0 - 0.00%
2001-12-17 0 0.810 0.780 0.830 0.810 0.810 20,000 16,200 0.8100 0.110 0.106 0.113 0.110 0.110 147,160 0.1101 0.00%
2001-12-14 0 0.810 0.800 0.830 0.750 0.810 306,000 242,900 0.7938 0.110 0.109 0.113 0.102 0.110 2,251,553 0.1079 1.25%
2001-12-13 0 0.800 0.780 0.800 0.800 0.830 589,000 477,970 0.8115 0.109 0.106 0.109 0.109 0.113 4,333,871 0.1103 -3.61%
2001-12-12 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.113 0.109 0.113 0.113 0.113 147,160 0.1128 2.47%
2001-12-11 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.110 0.110 0.113 0.110 0.110 441,481 0.1101 -1.22%
2001-12-10 0 0.820 0.820 0.850 0.820 0.850 20,000 16,700 0.8350 0.111 0.111 0.116 0.111 0.116 147,160 0.1135 0.00%
2001-12-07 0 0.820 0.810 0.820 0.800 0.820 214,000 172,980 0.8083 0.111 0.110 0.111 0.109 0.111 1,574,615 0.1099 1.23%
2001-12-06 0 0.810 0.810 0.830 0.810 0.850 857,000 699,390 0.8161 0.110 0.110 0.113 0.110 0.116 6,305,820 0.1109 0.00%
2001-12-05 0 0.810 0.810 0.840 0.800 0.840 99,000 82,240 0.8307 0.110 0.110 0.114 0.109 0.114 728,444 0.1129 1.25%
2001-12-04 0 0.800 0.800 0.820 0.800 0.810 388,000 311,400 0.8026 0.109 0.109 0.111 0.109 0.110 2,854,910 0.1091 0.00%
2001-12-03 0 0.800 0.800 0.820 0.800 0.820 100,000 81,000 0.8100 0.109 0.109 0.111 0.109 0.111 735,802 0.1101 -2.44%
2001-11-30 0 0.820 0.790 0.820 0.800 0.820 233,000 190,540 0.8178 0.111 0.107 0.111 0.109 0.111 1,714,418 0.1111 5.13%
2001-11-29 0 0.780 0.760 0.780 0.780 0.780 41,000 31,980 0.7800 0.106 0.103 0.106 0.106 0.106 301,679 0.1060 0.00%
2001-11-28 0 0.780 0.780 0.800 0.780 0.800 87,000 68,400 0.7862 0.106 0.106 0.109 0.106 0.109 640,147 0.1069 0.00%
2001-11-27 0 0.780 0.770 0.790 0.780 0.790 53,000 41,370 0.7806 0.106 0.105 0.107 0.106 0.107 389,975 0.1061 1.30%
2001-11-26 0 0.770 0.760 0.790 0.770 0.800 170,000 132,000 0.7765 0.105 0.103 0.107 0.105 0.109 1,250,863 0.1055 2.67%
2001-11-23 0 0.750 0.750 0.770 0.750 0.800 214,000 161,720 0.7557 0.102 0.102 0.105 0.102 0.109 1,574,615 0.1027 -2.60%
2001-11-22 0 0.770 0.750 0.790 0.750 0.800 120,000 92,100 0.7675 0.105 0.102 0.107 0.102 0.109 882,962 0.1043 -2.53%
2001-11-21 0 0.790 0.740 0.790 0.740 0.790 1,433,000 1,117,050 0.7795 0.107 0.101 0.107 0.101 0.107 10,544,037 0.1059 1.28%
2001-11-20 0 0.780 0.750 0.780 0.740 0.780 15,200 11,570 0.7612 0.106 0.102 0.106 0.101 0.106 111,842 0.1034 4.00%
2001-11-19 0 0.750 0.750 0.780 0.730 0.750 160,000 119,280 0.7455 0.102 0.102 0.106 0.099 0.102 1,177,283 0.1013 -2.60%
2001-11-16 0 0.770 0.770 0.790 0.770 0.770 73,000 56,210 0.7700 0.105 0.105 0.107 0.105 0.105 537,135 0.1046 0.00%
2001-11-15 0 0.770 0.770 0.790 0.740 0.790 81,000 61,830 0.7633 0.105 0.105 0.107 0.101 0.107 595,999 0.1037 2.67%
2001-11-14 0 0.750 0.750 0.800 0.750 0.750 100,000 75,000 0.7500 0.102 0.102 0.109 0.102 0.102 735,802 0.1019 -1.32%
2001-11-13 0 0.760 0.760 - - - 0 0 - 0.103 0.103 - - - 0 - 2.70%
2001-11-12 0 0.740 0.700 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-11-09 0 0.740 0.740 0.800 0.720 0.720 20,000 14,400 0.7200 0.101 0.101 0.109 0.098 0.098 147,160 0.0979 -1.33%
2001-11-08 0 0.750 0.700 0.750 0.750 0.750 140,200 105,140 0.7499 0.102 0.095 0.102 0.102 0.102 1,031,594 0.1019 -2.60%
2001-11-07 0 0.770 - 0.770 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2001-11-06 0 0.770 - 0.770 0.770 0.770 30,000 23,100 0.7700 0.105 - 0.105 0.105 0.105 220,740 0.1046 0.00%
2001-11-05 0 0.770 0.700 0.770 - - 0 0 - 0.105 0.095 0.105 - - 0 - 0.00%
2001-11-02 0 0.770 0.720 0.770 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2001-11-01 0 0.770 0.700 0.770 - - 0 0 - 0.105 0.095 0.105 - - 0 - 0.00%
2001-10-31 0 0.770 0.690 0.770 0.730 0.770 20,000 15,000 0.7500 0.105 0.094 0.105 0.099 0.105 147,160 0.1019 5.48%
2001-10-30 0 0.730 0.730 0.750 0.720 0.730 120,000 87,400 0.7283 0.099 0.099 0.102 0.098 0.099 882,962 0.0990 -2.67%
2001-10-29 0 0.750 0.730 0.750 0.750 0.770 35,000 26,350 0.7529 0.102 0.099 0.102 0.102 0.105 257,531 0.1023 1.35%
2001-10-26 0 0.740 0.710 0.750 0.740 0.750 28,000 20,900 0.7464 0.101 0.096 0.102 0.101 0.102 206,024 0.1014 -1.33%
2001-10-24 0 0.750 - 0.750 0.730 0.750 35,000 25,650 0.7329 0.102 - 0.102 0.099 0.102 257,531 0.0996 2.74%
2001-10-23 0 0.730 0.680 0.730 0.700 0.730 80,000 56,300 0.7038 0.099 0.092 0.099 0.095 0.099 588,641 0.0956 4.29%
2001-10-22 0 0.700 0.620 0.730 0.700 0.700 50,000 35,000 0.7000 0.095 0.084 0.099 0.095 0.095 367,901 0.0951 0.00%
2001-10-19 0 0.700 0.650 0.730 0.700 0.700 50,000 35,000 0.7000 0.095 0.088 0.099 0.095 0.095 367,901 0.0951 0.00%
2001-10-18 0 0.700 0.670 0.740 0.700 0.710 149,000 104,800 0.7034 0.095 0.091 0.101 0.095 0.096 1,096,344 0.0956 -3.45%
2001-10-17 0 0.740 0.740 0.760 0.740 0.750 105,000 78,100 0.7438 0.099 0.099 0.101 0.099 0.100 788,576 0.0990 4.23%
2001-10-16 0 0.710 0.710 0.740 0.710 0.710 51,000 36,210 0.7100 0.095 0.095 0.099 0.095 0.095 383,023 0.0945 -4.05%
2001-10-15 0 0.740 0.710 0.740 - - 0 0 - 0.099 0.095 0.099 - - 0 - 0.00%
2001-10-12 0 0.740 0.710 0.750 0.710 0.740 161,000 116,940 0.7263 0.099 0.095 0.100 0.095 0.099 1,209,150 0.0967 1.37%
2001-10-11 0 0.730 0.710 0.730 0.700 0.740 394,000 287,420 0.7295 0.097 0.095 0.097 0.093 0.099 2,959,039 0.0971 4.29%
2001-10-10 0 0.700 0.700 0.710 0.700 0.720 72,000 51,600 0.7167 0.093 0.093 0.095 0.093 0.096 540,738 0.0954 1.45%
2001-10-09 0 0.690 0.680 0.700 0.680 0.690 100,000 68,800 0.6880 0.092 0.091 0.093 0.091 0.092 751,025 0.0916 4.55%
2001-10-08 0 0.660 0.640 0.690 - - 0 0 - 0.088 0.085 0.092 - - 0 - 0.00%
2001-10-05 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.088 0.088 0.092 0.088 0.088 300,410 0.0879 0.00%
2001-10-04 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 0.088 0.088 0.089 0.088 0.088 225,308 0.0879 0.00%
2001-10-03 0 0.660 0.640 0.660 0.660 0.700 60,000 41,160 0.6860 0.088 0.085 0.088 0.088 0.093 450,615 0.0913 0.00%
2001-09-28 0 0.660 0.660 0.670 0.650 0.680 662,000 437,320 0.6606 0.088 0.088 0.089 0.087 0.091 4,971,786 0.0880 3.13%
2001-09-27 0 0.640 0.620 0.640 0.620 0.650 490,000 305,900 0.6243 0.085 0.083 0.085 0.083 0.087 3,680,023 0.0831 -4.48%
2001-09-26 0 0.670 0.610 0.670 0.670 0.670 10,000 6,700 0.6700 0.089 0.081 0.089 0.089 0.089 75,103 0.0892 0.00%
2001-09-25 0 0.670 0.620 0.670 0.620 0.700 180,000 114,880 0.6382 0.089 0.083 0.089 0.083 0.093 1,351,845 0.0850 11.67%
2001-09-24 0 0.600 0.600 0.610 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2001-09-21 0 0.600 0.590 0.630 0.570 0.600 379,000 223,810 0.5905 0.080 0.079 0.084 0.076 0.080 2,846,385 0.0786 -6.25%
2001-09-20 0 0.640 0.630 0.720 0.610 0.640 559,000 348,370 0.6232 0.085 0.084 0.096 0.081 0.085 4,198,230 0.0830 1.59%
2001-09-19 0 0.630 0.630 0.650 0.610 0.610 10,000 6,100 0.6100 0.084 0.084 0.087 0.081 0.081 75,103 0.0812 3.28%
2001-09-18 0 0.610 0.610 0.660 0.610 0.650 683,000 439,530 0.6435 0.081 0.081 0.088 0.081 0.087 5,129,501 0.0857 -4.69%
2001-09-17 0 0.640 0.610 0.640 0.640 0.680 211,000 137,820 0.6532 0.085 0.081 0.085 0.085 0.091 1,584,663 0.0870 -8.57%
2001-09-14 0 0.700 0.690 0.700 0.700 0.700 205,000 143,500 0.7000 0.093 0.092 0.093 0.093 0.093 1,539,601 0.0932 0.00%
2001-09-13 0 0.700 0.690 0.700 0.680 0.700 203,000 140,520 0.6922 0.093 0.092 0.093 0.091 0.093 1,524,581 0.0922 0.00%
2001-09-12 0 0.700 0.690 0.720 0.680 0.720 214,000 150,110 0.7014 0.093 0.092 0.096 0.091 0.096 1,607,194 0.0934 -12.50%
2001-09-11 0 0.800 0.800 0.830 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.00%
2001-09-10 0 0.800 0.790 0.800 0.780 0.800 182,000 145,200 0.7978 0.107 0.105 0.107 0.104 0.107 1,366,866 0.1062 -1.23%
2001-09-07 0 0.810 0.800 0.820 0.790 0.820 179,000 145,090 0.8106 0.108 0.107 0.109 0.105 0.109 1,344,335 0.1079 -1.22%
2001-09-06 0 0.820 0.800 0.840 0.820 0.820 50,000 41,000 0.8200 0.109 0.107 0.112 0.109 0.109 375,513 0.1092 -2.38%
2001-09-05 0 0.840 0.820 0.850 - - 0 0 - 0.112 0.109 0.113 - - 0 - 0.00%
2001-09-04 0 0.840 0.820 0.850 0.820 0.840 162,000 134,440 0.8299 0.112 0.109 0.113 0.109 0.112 1,216,661 0.1105 2.44%
2001-09-03 0 0.820 0.820 0.840 - - 0 0 - 0.109 0.109 0.112 - - 0 - 0.00%
2001-08-31 0 0.820 0.810 0.860 0.820 0.820 78,000 63,960 0.8200 0.109 0.108 0.115 0.109 0.109 585,800 0.1092 1.23%
2001-08-30 0 0.810 0.810 0.870 0.800 0.840 76,000 62,120 0.8174 0.108 0.108 0.116 0.107 0.112 570,779 0.1088 -1.22%
2001-08-29 0 0.820 0.820 0.860 0.810 0.810 1,000 810 0.8100 0.109 0.109 0.115 0.108 0.108 7,510 0.1079 -1.20%
2001-08-28 0 0.830 0.820 0.830 0.830 0.830 352,000 292,160 0.8300 0.111 0.109 0.111 0.111 0.111 2,643,608 0.1105 0.00%
2001-08-27 0 0.830 0.810 0.840 0.810 0.840 24,000 20,040 0.8350 0.111 0.108 0.112 0.108 0.112 180,246 0.1112 1.22%
2001-08-24 0 0.820 0.790 0.850 0.800 0.820 143,000 115,530 0.8079 0.109 0.105 0.113 0.107 0.109 1,073,966 0.1076 0.00%
2001-08-23 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.109 0.109 0.113 0.109 0.109 300,410 0.1092 -4.65%
2001-08-22 0 0.860 0.820 0.870 - - 0 0 - 0.115 0.109 0.116 - - 0 - 0.00%
2001-08-21 0 0.860 0.830 0.860 0.810 0.860 70,000 59,700 0.8529 0.115 0.111 0.115 0.108 0.115 525,718 0.1136 1.18%
2001-08-20 0 0.850 0.820 0.860 0.850 0.850 200,000 170,000 0.8500 0.113 0.109 0.115 0.113 0.113 1,502,050 0.1132 -2.30%
2001-08-17 0 0.870 0.870 0.880 - - 0 0 - 0.116 0.116 0.117 - - 0 - 1.16%
2001-08-16 0 0.860 0.860 0.890 0.860 0.900 18,000 15,560 0.8644 0.115 0.115 0.119 0.115 0.120 135,185 0.1151 -2.27%
2001-08-15 0 0.880 0.880 0.890 - - 0 0 - 0.117 0.117 0.119 - - 0 - 2.33%
2001-08-14 0 0.860 0.860 0.890 0.860 0.860 53,000 45,580 0.8600 0.115 0.115 0.119 0.115 0.115 398,043 0.1145 1.18%
2001-08-13 0 0.850 0.850 0.900 0.830 0.830 16,000 13,280 0.8300 0.113 0.113 0.120 0.111 0.111 120,164 0.1105 0.00%
2001-08-10 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.113 0.113 0.120 0.113 0.113 300,410 0.1132 -3.41%
2001-08-09 0 0.880 0.850 0.880 0.840 0.880 415,000 352,450 0.8493 0.117 0.113 0.117 0.112 0.117 3,116,754 0.1131 0.00%
2001-08-08 0 0.880 0.880 0.920 0.850 0.930 71,000 63,380 0.8927 0.117 0.117 0.122 0.113 0.124 533,228 0.1189 -4.35%
2001-08-07 0 0.920 0.920 0.930 0.920 0.920 90,000 82,800 0.9200 0.122 0.122 0.124 0.122 0.122 675,923 0.1225 -2.13%
2001-08-06 0 0.940 0.930 0.970 - - 0 0 - 0.125 0.124 0.129 - - 0 - 0.00%
2001-08-03 0 0.940 0.940 0.960 0.940 0.940 54,000 50,760 0.9400 0.125 0.125 0.128 0.125 0.125 405,554 0.1252 -1.05%
2001-08-02 0 0.950 0.930 0.960 0.930 0.950 240,000 225,600 0.9400 0.126 0.124 0.128 0.124 0.126 1,802,460 0.1252 2.15%
2001-08-01 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.124 0.124 0.128 0.124 0.124 75,103 0.1238 0.00%
2001-07-31 0 0.930 0.930 0.960 0.910 0.950 110,000 104,100 0.9464 0.124 0.124 0.128 0.121 0.126 826,128 0.1260 -5.10%
2001-07-30 0 0.980 0.930 0.980 0.930 0.980 16,000 14,930 0.9331 0.130 0.124 0.130 0.124 0.130 120,164 0.1242 3.16%
2001-07-27 0 0.950 0.950 0.970 0.950 0.950 70,000 66,500 0.9500 0.126 0.126 0.129 0.126 0.126 525,718 0.1265 -1.04%
2001-07-26 0 0.960 0.950 0.980 - - 0 0 - 0.128 0.126 0.130 - - 0 - 0.00%
2001-07-24 0 0.960 0.950 0.970 0.960 0.960 80,000 76,800 0.9600 0.128 0.126 0.129 0.128 0.128 600,820 0.1278 1.05%
2001-07-23 0 0.950 0.950 0.970 0.950 0.970 30,000 28,900 0.9633 0.126 0.126 0.129 0.126 0.129 225,308 0.1283 -1.04%
2001-07-20 0 0.960 0.960 0.980 0.960 0.970 498,000 478,280 0.9604 0.128 0.128 0.130 0.128 0.129 3,740,105 0.1279 0.00%
2001-07-19 0 0.960 0.950 0.970 0.930 0.960 483,000 457,240 0.9467 0.128 0.126 0.129 0.124 0.128 3,627,451 0.1260 0.00%
2001-07-18 0 0.960 0.960 0.970 0.960 0.970 221,000 212,270 0.9605 0.128 0.128 0.129 0.128 0.129 1,659,765 0.1279 0.00%
2001-07-17 0 0.960 0.960 0.970 0.950 0.970 348,000 333,220 0.9575 0.128 0.128 0.129 0.126 0.129 2,613,567 0.1275 -1.03%
2001-07-16 0 0.970 0.970 0.980 0.960 0.990 1,099,000 1,066,890 0.9708 0.129 0.129 0.130 0.128 0.132 8,253,766 0.1293 -1.02%
2001-07-13 0 0.980 0.970 0.990 0.980 0.990 250,000 245,100 0.9804 0.130 0.129 0.132 0.130 0.132 1,877,563 0.1305 0.00%
2001-07-12 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.130 0.130 0.133 0.130 0.130 300,410 0.1305 1.03%
2001-07-11 0 0.970 0.970 0.980 0.970 0.970 335,000 324,950 0.9700 0.129 0.129 0.130 0.129 0.129 2,515,934 0.1292 -1.02%
2001-07-10 0 0.980 0.970 0.980 0.980 0.980 570,000 558,600 0.9800 0.130 0.129 0.130 0.130 0.130 4,280,843 0.1305 0.00%
2001-07-09 0 0.980 0.980 0.990 0.980 1.000 265,000 263,240 0.9934 0.130 0.130 0.132 0.130 0.133 1,990,216 0.1323 -2.00%
2001-07-05 0 1.000 1.000 1.020 1.000 1.010 113,000 114,300 1.0115 0.133 0.133 0.136 0.133 0.134 848,658 0.1347 -0.99%
2001-07-04 0 1.010 1.010 1.020 1.010 1.020 275,000 277,950 1.0107 0.134 0.134 0.136 0.134 0.136 2,065,319 0.1346 -0.98%
2001-07-03 0 1.020 1.010 1.020 1.020 1.030 140,000 143,200 1.0229 0.136 0.134 0.136 0.136 0.137 1,051,435 0.1362 0.00%
2001-06-29 0 1.020 1.020 1.030 1.020 1.040 235,000 239,800 1.0204 0.136 0.136 0.137 0.136 0.138 1,764,909 0.1359 0.99%
2001-06-28 0 1.010 1.010 1.020 1.000 1.050 272,000 274,970 1.0109 0.134 0.134 0.136 0.133 0.140 2,042,788 0.1346 -1.94%
2001-06-27 0 1.030 1.020 1.030 1.020 1.040 668,000 684,860 1.0252 0.137 0.136 0.137 0.136 0.138 5,016,848 0.1365 0.98%
2001-06-26 0 1.020 1.010 1.020 1.000 1.020 1,064,000 1,077,280 1.0125 0.136 0.134 0.136 0.133 0.136 7,990,907 0.1348 -0.97%
2001-06-22 0 1.030 1.030 1.040 1.030 1.050 1,218,000 1,265,640 1.0391 0.137 0.137 0.138 0.137 0.140 9,147,485 0.1384 -0.96%
2001-06-21 0 1.040 1.030 1.050 1.040 1.070 288,400 301,012 1.0437 0.138 0.137 0.140 0.138 0.142 2,165,956 0.1390 0.97%
2001-06-20 0 1.030 1.030 1.040 1.020 1.050 534,000 551,230 1.0323 0.137 0.137 0.138 0.136 0.140 4,010,474 0.1374 -0.96%
2001-06-19 0 1.040 1.040 1.050 1.010 1.070 1,059,000 1,096,540 1.0354 0.138 0.138 0.140 0.134 0.142 7,953,356 0.1379 -2.80%
2001-06-18 0 1.070 1.060 1.070 1.070 1.100 1,112,000 1,207,300 1.0857 0.142 0.141 0.142 0.142 0.146 8,351,399 0.1446 0.00%
2001-06-15 0 1.070 1.060 1.070 1.020 1.100 1,730,000 1,840,830 1.0641 0.142 0.141 0.142 0.136 0.146 12,992,734 0.1417 -1.83%
2001-06-14 0 1.090 1.080 1.090 1.070 1.170 7,385,000 8,263,060 1.1189 0.145 0.144 0.145 0.142 0.156 55,463,202 0.1490 3.81%
2001-06-13 0 1.050 1.040 1.050 1.000 1.050 1,400,000 1,423,600 1.0169 0.140 0.138 0.140 0.133 0.140 10,514,351 0.1354 3.96%
2001-06-12 0 1.010 1.000 1.010 1.010 1.010 830,000 838,300 1.0100 0.134 0.133 0.134 0.134 0.134 6,233,508 0.1345 -0.98%
2001-06-11 0 1.020 1.010 1.030 1.010 1.040 916,000 934,440 1.0201 0.136 0.134 0.137 0.134 0.138 6,879,390 0.1358 0.00%
2001-06-08 0 1.020 1.000 1.010 1.000 1.020 742,000 747,940 1.0080 0.136 0.133 0.134 0.133 0.136 5,572,606 0.1342 0.00%
2001-06-07 0 1.020 1.010 1.020 1.010 1.020 412,000 420,040 1.0195 0.136 0.134 0.136 0.134 0.136 3,094,223 0.1357 2.00%
2001-06-06 0 1.000 0.990 1.010 0.960 1.010 1,408,000 1,397,660 0.9927 0.133 0.132 0.134 0.128 0.134 10,574,433 0.1322 4.17%
2001-06-05 0 0.960 0.950 0.970 0.950 0.970 905,000 865,810 0.9567 0.128 0.126 0.129 0.126 0.129 6,796,777 0.1274 0.00%
2001-06-04 0 0.960 0.950 0.980 0.950 1.000 1,015,000 979,520 0.9650 0.128 0.126 0.130 0.126 0.133 7,622,905 0.1285 -1.03%
2001-06-01 0 0.970 0.930 0.980 0.970 1.000 214,000 209,660 0.9797 0.129 0.124 0.130 0.129 0.133 1,607,194 0.1305 -2.02%
2001-05-31 0 0.990 0.980 1.000 0.990 1.000 400,000 397,300 0.9933 0.132 0.130 0.133 0.132 0.133 3,004,100 0.1323 1.02%
2001-05-30 0 0.980 0.980 0.990 0.970 1.000 985,000 971,220 0.9860 0.130 0.130 0.132 0.129 0.133 7,397,597 0.1313 -3.92%
2001-05-29 0 1.020 1.000 1.010 1.010 1.030 495,000 506,040 1.0223 0.136 0.133 0.134 0.134 0.137 3,717,574 0.1361 -2.86%
2001-05-28 0 1.050 1.050 1.060 1.010 1.070 1,233,000 1,283,810 1.0412 0.140 0.140 0.141 0.134 0.142 9,260,139 0.1386 1.94%
2001-05-25 0 1.030 1.020 1.030 1.030 1.060 708,000 731,700 1.0335 0.137 0.136 0.137 0.137 0.141 5,317,258 0.1376 1.98%
2001-05-24 0 1.040 1.040 1.050 1.040 1.050 2,063,000 2,149,220 1.0418 0.134 0.134 0.136 0.134 0.136 15,953,855 0.1347 -0.95%
2001-05-23 0 1.050 1.040 1.050 1.050 1.060 796,000 839,180 1.0542 0.136 0.134 0.136 0.136 0.137 6,155,729 0.1363 0.00%
2001-05-22 0 1.050 1.040 1.060 1.040 1.060 1,115,000 1,174,700 1.0535 0.136 0.134 0.137 0.134 0.137 8,622,660 0.1362 0.96%
2001-05-21 0 1.040 1.030 1.050 1.030 1.050 585,000 609,100 1.0412 0.134 0.133 0.136 0.133 0.136 4,523,997 0.1346 -0.95%
2001-05-18 0 1.050 1.040 1.060 1.040 1.070 816,000 852,130 1.0443 0.136 0.134 0.137 0.134 0.138 6,310,395 0.1350 0.00%
2001-05-17 0 1.050 1.040 1.060 1.000 1.070 1,671,000 1,726,400 1.0332 0.136 0.134 0.137 0.129 0.138 12,922,390 0.1336 6.06%
2001-05-16 0 0.990 0.980 0.990 0.980 1.000 244,000 241,190 0.9885 0.128 0.127 0.128 0.127 0.129 1,886,932 0.1278 0.00%
2001-05-15 0 0.990 0.970 0.990 0.970 0.990 737,000 720,650 0.9778 0.128 0.125 0.128 0.125 0.128 5,699,462 0.1264 2.06%
2001-05-14 0 0.970 0.960 0.980 0.970 0.990 250,000 244,300 0.9772 0.125 0.124 0.127 0.125 0.128 1,933,332 0.1264 0.00%
2001-05-11 0 0.970 0.970 0.990 0.970 0.990 487,000 476,330 0.9781 0.125 0.125 0.128 0.125 0.128 3,766,130 0.1265 0.00%
2001-05-10 0 0.970 0.970 0.980 0.960 0.990 795,000 776,100 0.9762 0.125 0.125 0.127 0.124 0.128 6,147,995 0.1262 0.00%
2001-05-09 0 0.970 0.970 0.990 0.970 0.980 210,000 205,600 0.9790 0.125 0.125 0.128 0.125 0.127 1,623,999 0.1266 -3.00%
2001-05-08 0 1.000 0.980 1.000 0.980 1.000 95,000 94,480 0.9945 0.129 0.127 0.129 0.127 0.129 734,666 0.1286 2.04%
2001-05-07 0 0.980 0.980 1.000 0.980 1.000 402,000 394,260 0.9807 0.127 0.127 0.129 0.127 0.129 3,108,798 0.1268 0.00%
2001-05-04 0 0.980 0.980 1.000 0.980 1.040 880,000 871,780 0.9907 0.127 0.127 0.129 0.127 0.134 6,805,328 0.1281 -2.97%
2001-05-03 0 1.010 1.010 1.030 1.000 1.010 259,000 259,560 1.0022 0.131 0.131 0.133 0.129 0.131 2,002,932 0.1296 3.06%
2001-05-02 0 0.980 0.960 1.000 0.980 1.020 602,000 602,440 1.0007 0.127 0.124 0.129 0.127 0.132 4,655,463 0.1294 -2.00%
2001-04-27 0 1.000 1.000 1.020 1.000 1.020 133,000 134,360 1.0102 0.129 0.129 0.132 0.129 0.132 1,028,533 0.1306 0.00%
2001-04-26 0 1.000 1.000 1.010 1.000 1.020 552,000 557,520 1.0100 0.129 0.129 0.131 0.129 0.132 4,268,797 0.1306 -0.99%
2001-04-25 0 1.010 1.010 1.030 1.010 1.020 471,000 478,010 1.0149 0.131 0.131 0.133 0.131 0.132 3,642,397 0.1312 -0.98%
2001-04-24 0 1.020 1.010 1.020 1.020 1.050 87,000 90,750 1.0431 0.132 0.131 0.132 0.132 0.136 672,799 0.1349 -2.86%
2001-04-23 0 1.050 1.040 1.050 - - 0 0 - 0.136 0.134 0.136 - - 0 - -0.94%
2001-04-20 0 1.060 1.060 1.070 1.050 1.080 113,000 119,450 1.0571 0.137 0.137 0.138 0.136 0.140 873,866 0.1367 0.95%
2001-04-19 0 1.050 1.050 1.070 1.020 1.080 1,367,000 1,447,620 1.0590 0.136 0.136 0.138 0.132 0.140 10,571,459 0.1369 -2.78%
2001-04-18 0 1.080 1.080 1.090 1.020 1.140 636,000 684,750 1.0767 0.140 0.140 0.141 0.132 0.147 4,918,396 0.1392 -0.92%
2001-04-17 0 1.090 1.080 1.100 1.080 1.110 322,000 354,720 1.1016 0.141 0.140 0.142 0.140 0.144 2,490,131 0.1425 1.87%
2001-04-12 0 1.070 1.060 1.080 1.070 1.090 406,000 437,220 1.0769 0.138 0.137 0.140 0.138 0.141 3,139,731 0.1393 0.94%
2001-04-11 0 1.060 1.060 1.080 1.030 1.060 346,000 362,840 1.0487 0.137 0.137 0.140 0.133 0.137 2,675,731 0.1356 2.91%
2001-04-10 0 1.030 1.030 1.050 1.030 1.040 174,000 180,920 1.0398 0.133 0.133 0.136 0.133 0.134 1,345,599 0.1345 -0.96%
2001-04-09 0 1.040 1.020 1.050 1.020 1.050 76,000 78,510 1.0330 0.134 0.132 0.136 0.132 0.136 587,733 0.1336 -2.80%
2001-04-06 0 1.070 1.050 1.070 1.070 1.080 30,000 32,300 1.0767 0.138 0.136 0.138 0.138 0.140 232,000 0.1392 0.94%
2001-04-04 0 1.060 1.050 1.080 1.050 1.070 104,400 111,000 1.0632 0.137 0.136 0.140 0.136 0.138 807,359 0.1375 -2.75%
2001-04-03 0 1.090 1.080 1.090 1.090 1.100 60,000 65,500 1.0917 0.141 0.140 0.141 0.141 0.142 464,000 0.1412 0.00%
2001-04-02 0 1.090 1.080 1.090 1.080 1.090 305,200 330,456 1.0828 0.141 0.140 0.141 0.140 0.141 2,360,212 0.1400 0.93%
2001-03-30 0 1.080 1.080 1.100 1.080 1.090 119,200 129,428 1.0858 0.140 0.140 0.142 0.140 0.141 921,813 0.1404 -0.92%
2001-03-29 0 1.090 1.080 1.110 1.090 1.090 110,000 119,900 1.0900 0.141 0.140 0.144 0.141 0.141 850,666 0.1409 -2.68%
2001-03-28 0 1.120 1.100 1.130 1.120 1.120 40,000 44,800 1.1200 0.145 0.142 0.146 0.145 0.145 309,333 0.1448 0.00%
2001-03-27 0 1.120 1.100 1.120 1.100 1.120 110,000 122,000 1.1091 0.145 0.142 0.145 0.142 0.145 850,666 0.1434 -0.88%
2001-03-26 0 1.130 1.120 1.130 1.130 1.150 50,000 56,900 1.1380 0.146 0.145 0.146 0.146 0.149 386,666 0.1472 0.00%
2001-03-23 0 1.130 1.110 1.130 1.090 1.130 80,000 88,100 1.1013 0.146 0.144 0.146 0.141 0.146 618,666 0.1424 2.73%
2001-03-22 0 1.100 1.100 1.130 1.080 1.100 87,000 95,460 1.0972 0.142 0.142 0.146 0.140 0.142 672,799 0.1419 -1.79%
2001-03-21 0 1.120 1.110 1.140 1.120 1.150 400,000 454,100 1.1353 0.145 0.144 0.147 0.145 0.149 3,093,331 0.1468 -3.45%
2001-03-20 0 1.160 1.140 1.160 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2001-03-19 0 1.160 1.150 1.160 1.150 1.160 408,000 472,280 1.1575 0.150 0.149 0.150 0.149 0.150 3,155,198 0.1497 0.00%
2001-03-16 0 1.160 1.160 1.170 1.150 1.150 10,000 11,500 1.1500 0.150 0.150 0.151 0.149 0.149 77,333 0.1487 -0.85%
2001-03-15 0 1.170 1.130 1.170 1.150 1.170 199,000 230,990 1.1608 0.151 0.146 0.151 0.149 0.151 1,538,932 0.1501 0.00%
2001-03-14 0 1.170 1.160 1.170 1.170 1.180 214,000 251,340 1.1745 0.151 0.150 0.151 0.151 0.153 1,654,932 0.1519 0.86%
2001-03-13 0 1.160 1.160 1.190 1.150 1.170 40,000 46,400 1.1600 0.150 0.150 0.154 0.149 0.151 309,333 0.1500 -2.52%
2001-03-12 0 1.190 1.180 1.190 1.180 1.200 210,000 249,900 1.1900 0.154 0.153 0.154 0.153 0.155 1,623,999 0.1539 -0.83%
2001-03-09 0 1.200 1.190 1.200 1.190 1.200 252,000 302,280 1.1995 0.155 0.154 0.155 0.154 0.155 1,948,799 0.1551 -0.83%
2001-03-08 0 1.210 1.200 1.210 1.180 1.210 82,000 97,820 1.1929 0.156 0.155 0.156 0.153 0.156 634,133 0.1543 -0.82%
2001-03-07 0 1.220 1.220 1.250 1.210 1.240 145,000 177,900 1.2269 0.158 0.158 0.162 0.156 0.160 1,121,332 0.1587 -1.61%
2001-03-06 0 1.240 1.230 1.250 1.230 1.250 105,000 130,100 1.2390 0.160 0.159 0.162 0.159 0.162 811,999 0.1602 0.00%
2001-03-05 0 1.240 1.230 1.240 1.230 1.240 130,000 160,200 1.2323 0.160 0.159 0.160 0.159 0.160 1,005,333 0.1594 1.64%
2001-03-02 0 1.220 1.220 1.250 1.210 1.260 150,000 186,700 1.2447 0.158 0.158 0.162 0.156 0.163 1,159,999 0.1609 -3.94%
2001-03-01 0 1.270 1.220 1.270 1.270 1.270 20,000 25,400 1.2700 0.164 0.158 0.164 0.164 0.164 154,667 0.1642 -2.31%
2001-02-28 0 1.300 1.210 - 1.220 1.300 88,000 110,300 1.2534 0.168 0.156 - 0.158 0.168 680,533 0.1621 4.84%
2001-02-27 0 1.240 1.230 1.250 1.240 1.250 250,000 310,100 1.2404 0.160 0.159 0.162 0.160 0.162 1,933,332 0.1604 0.81%
2001-02-26 0 1.230 1.230 1.240 1.220 1.230 107,800 132,042 1.2249 0.159 0.159 0.160 0.158 0.159 833,653 0.1584 -2.38%
2001-02-23 0 1.260 1.250 1.260 1.250 1.260 158,000 198,600 1.2570 0.163 0.162 0.163 0.162 0.163 1,221,866 0.1625 0.80%
2001-02-22 0 1.250 1.250 1.270 - - 0 0 - 0.162 0.162 0.164 - - 0 - 0.00%
2001-02-21 0 1.250 1.250 1.280 1.240 1.260 60,000 74,900 1.2483 0.162 0.162 0.166 0.160 0.163 464,000 0.1614 0.00%
2001-02-20 0 1.250 1.250 1.260 1.240 1.250 184,000 228,460 1.2416 0.162 0.162 0.163 0.160 0.162 1,422,932 0.1606 0.81%
2001-02-19 0 1.240 1.240 - 1.230 1.260 230,000 286,200 1.2443 0.160 0.160 - 0.159 0.163 1,778,665 0.1609 -1.59%
2001-02-16 0 1.260 1.250 1.270 1.260 1.260 120,000 151,200 1.2600 0.163 0.162 0.164 0.163 0.163 927,999 0.1629 -0.79%
2001-02-15 0 1.270 1.270 1.280 1.250 1.270 68,400 86,180 1.2599 0.164 0.164 0.166 0.162 0.164 528,960 0.1629 0.79%
2001-02-14 0 1.260 1.250 1.260 1.260 1.270 415,000 525,300 1.2658 0.163 0.162 0.163 0.163 0.164 3,209,331 0.1637 -0.79%
2001-02-13 0 1.270 1.270 1.300 1.270 1.290 58,000 74,660 1.2872 0.164 0.164 0.168 0.164 0.167 448,533 0.1665 -1.55%
2001-02-12 0 1.290 1.280 1.290 1.270 1.290 72,000 92,280 1.2817 0.167 0.166 0.167 0.164 0.167 556,800 0.1657 1.57%
2001-02-09 0 1.270 1.270 1.300 1.270 1.280 15,000 19,150 1.2767 0.164 0.164 0.168 0.164 0.166 116,000 0.1651 -0.78%
2001-02-08 0 1.280 1.280 1.300 1.260 1.290 185,000 236,590 1.2789 0.166 0.166 0.168 0.163 0.167 1,430,666 0.1654 -0.78%
2001-02-07 0 1.290 1.290 1.310 1.270 1.300 243,000 313,520 1.2902 0.167 0.167 0.169 0.164 0.168 1,879,199 0.1668 1.57%
2001-02-06 0 1.270 1.250 1.280 1.210 1.270 140,000 171,400 1.2243 0.164 0.162 0.166 0.156 0.164 1,082,666 0.1583 4.96%
2001-02-05 0 1.210 1.210 1.260 1.210 1.230 299,000 364,380 1.2187 0.156 0.156 0.163 0.156 0.159 2,312,265 0.1576 0.83%
2001-02-02 0 1.200 1.200 1.210 1.180 1.210 205,000 245,100 1.1956 0.155 0.155 0.156 0.153 0.156 1,585,332 0.1546 1.69%
2001-02-01 0 1.180 1.180 1.190 1.180 1.180 99,000 116,820 1.1800 0.153 0.153 0.154 0.153 0.153 765,599 0.1526 -0.84%
2001-01-31 0 1.190 1.180 1.190 1.180 1.190 236,000 280,440 1.1883 0.154 0.153 0.154 0.153 0.154 1,825,065 0.1537 -0.83%
2001-01-30 0 1.200 1.180 1.200 1.200 1.200 40,000 48,000 1.2000 0.155 0.153 0.155 0.155 0.155 309,333 0.1552 0.84%
2001-01-29 0 1.190 1.180 1.200 1.180 1.200 205,000 244,900 1.1946 0.154 0.153 0.155 0.153 0.155 1,585,332 0.1545 0.85%
2001-01-23 0 1.180 1.170 1.190 1.180 1.190 164,000 193,620 1.1806 0.153 0.151 0.154 0.153 0.154 1,268,266 0.1527 0.00%
2001-01-22 0 1.180 1.180 1.200 1.180 1.190 60,000 71,300 1.1883 0.153 0.153 0.155 0.153 0.154 464,000 0.1537 0.00%
2001-01-19 0 1.180 1.180 1.200 1.160 1.180 229,000 269,120 1.1752 0.153 0.153 0.155 0.150 0.153 1,770,932 0.1520 0.85%
2001-01-18 0 1.170 1.170 1.180 1.170 1.180 136,000 159,580 1.1734 0.151 0.151 0.153 0.151 0.153 1,051,733 0.1517 0.86%
2001-01-17 0 1.160 1.160 1.190 1.160 1.160 22,000 25,520 1.1600 0.150 0.150 0.154 0.150 0.150 170,133 0.1500 -1.69%
2001-01-16 0 1.180 1.150 1.190 1.180 1.180 110,000 129,800 1.1800 0.153 0.149 0.154 0.153 0.153 850,666 0.1526 -0.84%
2001-01-15 0 1.190 1.190 1.200 1.160 1.190 196,000 229,140 1.1691 0.154 0.154 0.155 0.150 0.154 1,515,732 0.1512 -0.83%
2001-01-12 0 1.200 1.170 1.200 1.200 1.200 40,000 48,000 1.2000 0.155 0.151 0.155 0.155 0.155 309,333 0.1552 0.00%
2001-01-11 0 1.200 1.170 1.210 1.200 1.200 30,000 36,000 1.2000 0.155 0.151 0.156 0.155 0.155 232,000 0.1552 0.00%
2001-01-10 0 1.200 1.180 1.210 1.200 1.200 50,000 60,000 1.2000 0.155 0.153 0.156 0.155 0.155 386,666 0.1552 1.69%
2001-01-09 0 1.180 1.180 1.200 1.180 1.200 100,000 119,300 1.1930 0.153 0.153 0.155 0.153 0.155 773,333 0.1543 -2.48%
2001-01-08 0 1.210 1.190 1.230 1.210 1.210 20,000 24,200 1.2100 0.156 0.154 0.159 0.156 0.156 154,667 0.1565 0.83%
2001-01-05 0 1.200 1.180 1.220 1.180 1.200 46,000 54,840 1.1922 0.155 0.153 0.158 0.153 0.155 355,733 0.1542 0.00%
2001-01-04 0 1.200 1.190 1.200 1.190 1.220 355,000 426,840 1.2024 0.155 0.154 0.155 0.154 0.158 2,745,331 0.1555 1.69%
2001-01-03 0 1.180 1.170 1.190 1.180 1.200 180,000 213,600 1.1867 0.153 0.151 0.154 0.153 0.155 1,391,999 0.1534 0.00%
2001-01-02 0 1.180 1.150 1.190 1.180 1.200 110,000 130,000 1.1818 0.153 0.149 0.154 0.153 0.155 850,666 0.1528 0.85%
2000-12-29 0 1.170 1.170 1.190 1.170 1.200 444,400 526,258 1.1842 0.151 0.151 0.154 0.151 0.155 3,436,691 0.1531 -0.85%
2000-12-28 0 1.180 1.180 1.230 1.180 1.200 170,000 201,600 1.1859 0.153 0.153 0.159 0.153 0.155 1,314,666 0.1533 0.00%
2000-12-27 0 1.180 1.160 - 1.150 1.180 92,000 107,600 1.1696 0.153 0.150 - 0.149 0.153 711,466 0.1512 1.72%
2000-12-22 0 1.160 1.150 1.180 1.150 1.160 59,000 68,250 1.1568 0.150 0.149 0.153 0.149 0.150 456,266 0.1496 0.87%
2000-12-21 0 1.150 1.140 1.160 1.150 1.160 260,000 299,600 1.1523 0.149 0.147 0.150 0.149 0.150 2,010,665 0.1490 0.00%
2000-12-20 0 1.150 1.150 1.170 1.150 1.160 180,000 207,700 1.1539 0.149 0.149 0.151 0.149 0.150 1,391,999 0.1492 -1.71%
2000-12-19 0 1.170 1.170 1.190 1.170 1.200 362,000 425,720 1.1760 0.151 0.151 0.154 0.151 0.155 2,799,465 0.1521 -0.85%
2000-12-18 0 1.180 1.170 1.180 1.180 1.180 70,000 82,600 1.1800 0.153 0.151 0.153 0.153 0.153 541,333 0.1526 0.00%
2000-12-15 0 1.180 1.170 1.190 1.160 1.180 159,000 186,840 1.1751 0.153 0.151 0.154 0.150 0.153 1,229,599 0.1520 0.85%
2000-12-14 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 0.151 0.150 0.153 0.151 0.151 386,666 0.1513 -0.85%
2000-12-13 0 1.180 1.180 1.200 1.180 1.180 140,000 165,200 1.1800 0.153 0.153 0.155 0.153 0.153 1,082,666 0.1526 0.00%
2000-12-12 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.153 0.151 0.154 0.153 0.153 773,333 0.1526 0.00%
2000-12-11 0 1.180 1.160 1.180 1.180 1.210 131,000 156,490 1.1946 0.153 0.150 0.153 0.153 0.156 1,013,066 0.1545 0.00%
2000-12-08 0 1.180 1.180 1.190 1.180 1.190 190,000 225,700 1.1879 0.153 0.153 0.154 0.153 0.154 1,469,332 0.1536 -0.84%
2000-12-07 0 1.190 1.160 1.210 - - 0 0 - 0.154 0.150 0.156 - - 0 - 0.00%
2000-12-06 0 1.190 1.180 1.200 1.150 1.190 213,000 250,770 1.1773 0.154 0.153 0.155 0.149 0.154 1,647,199 0.1522 3.48%
2000-12-05 0 1.150 1.120 1.180 1.110 1.150 103,000 116,380 1.1299 0.149 0.145 0.153 0.144 0.149 796,533 0.1461 1.77%
2000-12-04 0 1.130 1.130 1.180 - - 0 0 - 0.146 0.146 0.153 - - 0 - 0.89%
2000-12-01 0 1.120 1.120 1.140 1.100 1.130 112,000 126,100 1.1259 0.145 0.145 0.147 0.142 0.146 866,133 0.1456 -1.75%
2000-11-30 0 1.140 1.130 1.140 1.140 1.150 372,000 427,200 1.1484 0.147 0.146 0.147 0.147 0.149 2,876,798 0.1485 -0.87%
2000-11-29 0 1.150 1.140 - 1.130 1.150 114,000 130,600 1.1456 0.149 0.147 - 0.146 0.149 881,599 0.1481 0.00%
2000-11-28 0 1.150 1.140 1.170 1.130 1.150 236,000 270,710 1.1471 0.149 0.147 0.151 0.146 0.149 1,825,065 0.1483 0.00%
2000-11-27 0 1.150 1.140 1.150 1.150 1.150 260,000 299,000 1.1500 0.149 0.147 0.149 0.149 0.149 2,010,665 0.1487 0.00%
2000-11-24 0 1.150 1.140 1.170 1.140 1.150 184,000 210,600 1.1446 0.149 0.147 0.151 0.147 0.149 1,422,932 0.1480 0.00%
2000-11-23 0 1.150 1.140 1.150 1.120 1.150 220,000 248,400 1.1291 0.149 0.147 0.149 0.145 0.149 1,701,332 0.1460 0.00%
2000-11-22 0 1.150 1.150 1.160 1.150 1.180 275,000 320,950 1.1671 0.149 0.149 0.150 0.149 0.153 2,126,665 0.1509 -4.17%
2000-11-21 0 1.200 1.180 1.200 1.200 1.200 150,000 180,000 1.2000 0.155 0.153 0.155 0.155 0.155 1,159,999 0.1552 0.00%
2000-11-20 0 1.200 1.190 1.200 1.200 1.210 160,000 192,400 1.2025 0.155 0.154 0.155 0.155 0.156 1,237,332 0.1555 0.84%
2000-11-17 0 1.190 1.190 1.200 1.190 1.190 52,000 61,880 1.1900 0.154 0.154 0.155 0.154 0.154 402,133 0.1539 -0.83%
2000-11-16 0 1.200 1.190 1.210 1.200 1.200 100,000 120,000 1.2000 0.155 0.154 0.156 0.155 0.155 773,333 0.1552 0.00%
2000-11-15 0 1.200 1.180 1.210 1.200 1.210 140,000 168,500 1.2036 0.155 0.153 0.156 0.155 0.156 1,082,666 0.1556 -1.64%
2000-11-14 0 1.220 1.190 - 1.200 1.220 246,000 298,900 1.2150 0.158 0.154 - 0.155 0.158 1,902,399 0.1571 2.52%
2000-11-13 0 1.190 1.170 1.200 1.170 1.190 256,000 301,620 1.1782 0.154 0.151 0.155 0.151 0.154 1,979,732 0.1524 -2.46%
2000-11-10 0 1.220 1.190 1.220 1.210 1.220 120,000 146,200 1.2183 0.158 0.154 0.158 0.156 0.158 927,999 0.1575 1.67%
2000-11-09 0 1.200 1.190 1.220 1.190 1.220 440,000 528,100 1.2002 0.155 0.154 0.158 0.154 0.158 3,402,664 0.1552 0.00%
2000-11-08 0 1.200 1.190 1.210 1.200 1.220 191,000 230,510 1.2069 0.155 0.154 0.156 0.155 0.158 1,477,066 0.1561 0.84%
2000-11-07 0 1.190 1.190 1.220 1.190 1.240 576,000 700,440 1.2160 0.154 0.154 0.158 0.154 0.160 4,454,397 0.1572 -2.46%
2000-11-06 0 1.220 1.220 1.230 1.170 1.230 2,719,000 3,315,200 1.2193 0.158 0.158 0.159 0.151 0.159 21,026,917 0.1577 4.27%
2000-11-03 0 1.170 1.170 1.200 1.170 1.200 280,000 333,120 1.1897 0.151 0.151 0.155 0.151 0.155 2,165,332 0.1538 -2.50%
2000-11-02 0 1.200 1.190 1.210 1.200 1.220 200,000 241,100 1.2055 0.155 0.154 0.156 0.155 0.158 1,546,666 0.1559 -0.83%
2000-11-01 0 1.210 1.190 1.220 1.180 1.210 255,000 305,250 1.1971 0.156 0.154 0.158 0.153 0.156 1,971,999 0.1548 4.31%
2000-10-31 0 1.160 1.150 1.170 1.150 1.170 252,000 290,800 1.1540 0.150 0.149 0.151 0.149 0.151 1,948,799 0.1492 1.75%
2000-10-30 0 1.140 1.120 1.170 1.110 1.140 2,240,000 2,530,200 1.1296 0.147 0.145 0.151 0.144 0.147 17,322,654 0.1461 0.00%
2000-10-27 0 1.140 1.130 1.160 1.140 1.170 244,000 281,540 1.1539 0.147 0.146 0.150 0.147 0.151 1,886,932 0.1492 -0.87%
2000-10-26 0 1.150 1.140 1.170 1.130 1.170 424,000 489,660 1.1549 0.149 0.147 0.151 0.146 0.151 3,278,931 0.1493 -1.71%
2000-10-25 0 1.170 1.170 1.190 1.170 1.200 310,000 367,400 1.1852 0.151 0.151 0.154 0.151 0.155 2,397,332 0.1533 -2.50%
2000-10-24 0 1.200 1.200 1.240 1.200 1.250 137,000 168,900 1.2328 0.155 0.155 0.160 0.155 0.162 1,059,466 0.1594 -5.51%
2000-10-23 0 1.270 1.230 1.290 1.270 1.270 100,000 127,000 1.2700 0.164 0.159 0.167 0.164 0.164 773,333 0.1642 0.00%
2000-10-20 0 1.270 1.270 1.280 1.260 1.280 142,000 180,380 1.2703 0.164 0.164 0.166 0.163 0.166 1,098,133 0.1643 1.60%
2000-10-19 0 1.250 1.250 1.270 1.250 1.280 201,000 254,550 1.2664 0.162 0.162 0.164 0.162 0.166 1,554,399 0.1638 -2.34%
2000-10-18 0 1.480 1.480 1.490 1.480 1.560 1,285,000 1,958,920 1.5245 0.166 0.166 0.167 0.166 0.174 11,490,033 0.1705 -1.33%
2000-10-17 0 1.500 1.500 1.530 1.500 1.560 651,000 1,008,400 1.5490 0.168 0.168 0.171 0.168 0.174 5,821,021 0.1732 -2.60%
2000-10-16 0 1.540 1.520 1.540 1.520 1.540 516,000 785,820 1.5229 0.172 0.170 0.172 0.170 0.172 4,613,897 0.1703 3.36%
2000-10-13 0 1.490 1.490 1.500 1.490 1.510 557,000 835,160 1.4994 0.167 0.167 0.168 0.167 0.169 4,980,505 0.1677 -1.97%
2000-10-12 0 1.520 1.510 1.520 1.510 1.550 560,000 851,380 1.5203 0.170 0.169 0.170 0.169 0.173 5,007,330 0.1700 -0.65%
2000-10-11 0 1.530 1.520 1.540 1.520 1.540 299,000 456,730 1.5275 0.171 0.170 0.172 0.170 0.172 2,673,556 0.1708 0.00%
2000-10-10 0 1.530 1.520 1.530 1.530 1.530 480,000 734,400 1.5300 0.171 0.170 0.171 0.171 0.171 4,291,997 0.1711 0.00%
2000-10-09 0 1.530 1.520 1.530 1.530 1.530 260,000 397,800 1.5300 0.171 0.170 0.171 0.171 0.171 2,324,832 0.1711 0.00%
2000-10-05 0 1.530 1.530 1.540 1.520 1.540 244,000 373,170 1.5294 0.171 0.171 0.172 0.170 0.172 2,181,765 0.1710 0.00%
2000-10-04 0 1.530 1.530 1.540 1.530 1.540 248,000 381,270 1.5374 0.171 0.171 0.172 0.171 0.172 2,217,532 0.1719 -0.65%
2000-10-03 0 1.540 1.530 1.550 1.510 1.550 265,000 403,400 1.5223 0.172 0.171 0.173 0.169 0.173 2,369,540 0.1702 0.65%
2000-09-29 0 1.530 1.520 1.550 1.530 1.560 1,654,000 2,569,440 1.5535 0.171 0.170 0.173 0.171 0.174 14,789,506 0.1737 -1.29%
2000-09-28 0 1.550 1.530 1.550 1.530 1.560 335,000 516,690 1.5424 0.173 0.171 0.173 0.171 0.174 2,995,456 0.1725 1.31%
2000-09-27 0 1.530 1.530 1.550 1.510 1.530 323,000 490,030 1.5171 0.171 0.171 0.173 0.169 0.171 2,888,156 0.1697 1.32%
2000-09-26 0 1.510 1.500 1.520 1.510 1.540 480,000 730,200 1.5213 0.169 0.168 0.170 0.169 0.172 4,291,997 0.1701 -0.66%
2000-09-25 0 1.520 1.520 1.540 1.520 1.540 833,000 1,275,240 1.5309 0.170 0.170 0.172 0.170 0.172 7,448,403 0.1712 -1.30%
2000-09-22 0 1.540 1.540 1.550 1.500 1.560 1,066,800 1,637,758 1.5352 0.172 0.172 0.173 0.168 0.174 9,538,963 0.1717 1.99%
2000-09-21 0 1.510 1.500 1.510 1.500 1.530 1,400,000 2,122,450 1.5160 0.169 0.168 0.169 0.168 0.171 12,518,324 0.1695 -3.82%
2000-09-20 0 1.570 1.570 1.580 1.560 1.650 2,088,000 3,312,490 1.5864 0.176 0.176 0.177 0.174 0.185 18,670,186 0.1774 1.95%
2000-09-19 0 1.540 1.510 1.540 1.500 1.540 520,000 791,860 1.5228 0.172 0.169 0.172 0.168 0.172 4,649,663 0.1703 1.99%
2000-09-18 0 1.510 1.510 1.520 1.490 1.550 971,000 1,469,290 1.5132 0.169 0.169 0.170 0.167 0.173 8,682,352 0.1692 -2.58%
2000-09-15 0 1.550 1.530 1.560 1.460 1.550 282,200 429,500 1.5220 0.173 0.171 0.174 0.163 0.173 2,523,336 0.1702 4.03%
2000-09-14 0 1.490 1.460 1.530 1.460 1.500 283,000 418,830 1.4800 0.167 0.163 0.171 0.163 0.168 2,530,490 0.1655 -0.67%
2000-09-12 0 1.500 1.500 1.510 1.500 1.560 768,000 1,165,600 1.5177 0.168 0.168 0.169 0.168 0.174 6,867,195 0.1697 -5.06%
2000-09-11 0 1.580 1.570 1.590 1.580 1.590 132,000 208,860 1.5823 0.177 0.176 0.178 0.177 0.178 1,180,299 0.1770 -0.63%
2000-09-08 0 1.590 1.580 1.600 1.580 1.600 225,000 358,250 1.5922 0.178 0.177 0.179 0.177 0.179 2,011,873 0.1781 -0.62%
2000-09-07 0 1.600 1.590 1.600 1.590 1.600 108,000 171,800 1.5907 0.179 0.178 0.179 0.178 0.179 965,699 0.1779 0.63%
2000-09-06 0 1.590 1.580 1.590 1.550 1.590 181,000 285,430 1.5770 0.178 0.177 0.178 0.173 0.178 1,618,440 0.1764 1.27%
2000-09-05 0 1.570 1.550 1.580 1.570 1.590 156,000 246,380 1.5794 0.176 0.173 0.177 0.176 0.178 1,394,899 0.1766 0.00%
2000-09-04 0 1.570 1.570 1.580 1.570 1.590 203,000 320,760 1.5801 0.176 0.176 0.177 0.176 0.178 1,815,157 0.1767 1.29%
2000-09-01 0 1.550 1.550 1.580 1.540 1.550 65,000 100,450 1.5454 0.173 0.173 0.177 0.172 0.173 581,208 0.1728 -0.64%
2000-08-31 0 1.560 1.540 1.570 1.560 1.580 175,000 274,500 1.5686 0.174 0.172 0.176 0.174 0.177 1,564,790 0.1754 0.00%
2000-08-30 0 1.560 1.560 1.590 1.560 1.590 112,000 176,100 1.5723 0.174 0.174 0.178 0.174 0.178 1,001,466 0.1758 0.00%
2000-08-29 0 1.560 - 1.580 1.560 1.560 210,000 327,600 1.5600 0.174 - 0.177 0.174 0.174 1,877,749 0.1745 0.00%
2000-08-28 0 1.560 1.560 1.580 1.560 1.580 266,000 415,360 1.5615 0.174 0.174 0.177 0.174 0.177 2,378,482 0.1746 0.00%
2000-08-25 0 1.560 1.560 1.580 1.560 1.580 295,800 464,988 1.5720 0.174 0.174 0.177 0.174 0.177 2,644,943 0.1758 -2.50%
2000-08-24 0 1.600 1.580 1.610 1.600 1.600 50,000 80,000 1.6000 0.179 0.177 0.180 0.179 0.179 447,083 0.1789 0.63%
2000-08-23 0 1.590 1.590 1.620 1.590 1.620 367,000 588,030 1.6023 0.178 0.178 0.181 0.178 0.181 3,281,589 0.1792 -0.62%
2000-08-22 0 1.600 1.600 1.640 1.600 1.640 384,000 623,360 1.6233 0.179 0.179 0.183 0.179 0.183 3,433,597 0.1815 -2.44%
2000-08-21 0 1.640 1.600 1.640 1.600 1.640 183,000 293,420 1.6034 0.183 0.179 0.183 0.179 0.183 1,636,324 0.1793 1.23%
2000-08-18 0 1.620 1.580 1.630 1.590 1.620 637,000 1,020,850 1.6026 0.181 0.177 0.182 0.178 0.181 5,695,837 0.1792 2.53%
2000-08-17 0 1.580 1.580 1.600 1.580 1.600 454,000 723,350 1.5933 0.177 0.177 0.179 0.177 0.179 4,059,514 0.1782 -1.25%
2000-08-16 0 1.600 1.600 1.610 1.590 1.600 1,491,000 2,384,050 1.5990 0.179 0.179 0.180 0.178 0.179 13,332,015 0.1788 0.00%
2000-08-15 0 1.600 1.590 1.610 1.590 1.600 474,000 754,980 1.5928 0.179 0.178 0.180 0.178 0.179 4,238,347 0.1781 0.63%
2000-08-14 0 1.590 1.550 1.600 1.590 1.600 290,000 463,500 1.5983 0.178 0.173 0.179 0.178 0.179 2,593,081 0.1787 0.63%
2000-08-11 0 1.580 1.570 1.590 1.570 1.600 318,000 503,780 1.5842 0.177 0.176 0.178 0.176 0.179 2,843,448 0.1772 0.64%
2000-08-10 0 1.570 1.570 1.580 1.560 1.590 294,000 463,620 1.5769 0.176 0.176 0.177 0.174 0.178 2,628,848 0.1764 0.00%
2000-08-09 0 1.570 1.540 1.580 1.570 1.570 152,000 238,640 1.5700 0.176 0.172 0.177 0.176 0.176 1,359,132 0.1756 0.00%
2000-08-08 0 1.570 1.570 1.580 1.550 1.570 168,000 262,900 1.5649 0.176 0.176 0.177 0.173 0.176 1,502,199 0.1750 0.00%
2000-08-07 0 1.570 1.570 1.580 1.560 1.590 655,000 1,034,570 1.5795 0.176 0.176 0.177 0.174 0.178 5,856,787 0.1766 0.64%
2000-08-04 0 1.560 1.560 1.570 1.540 1.580 445,000 698,300 1.5692 0.174 0.174 0.176 0.172 0.177 3,979,039 0.1755 1.30%
2000-08-03 0 1.540 1.540 1.550 1.520 1.550 1,380,000 2,133,900 1.5463 0.172 0.172 0.173 0.170 0.173 12,339,491 0.1729 0.65%
2000-08-02 0 1.530 1.520 1.540 1.510 1.550 868,000 1,329,580 1.5318 0.171 0.170 0.172 0.169 0.173 7,761,361 0.1713 -3.16%
2000-08-01 0 1.580 1.570 1.580 1.540 1.580 464,000 721,620 1.5552 0.177 0.176 0.177 0.172 0.177 4,148,930 0.1739 1.28%
2000-07-31 0 1.560 1.550 1.570 1.550 1.570 440,800 687,348 1.5593 0.174 0.173 0.176 0.173 0.176 3,941,484 0.1744 -0.64%
2000-07-28 0 1.570 1.570 1.580 1.550 1.600 1,006,000 1,582,310 1.5729 0.176 0.176 0.177 0.173 0.179 8,995,310 0.1759 0.00%
2000-07-27 0 1.570 1.570 1.600 1.570 1.620 1,103,000 1,763,690 1.5990 0.176 0.176 0.179 0.176 0.181 9,862,651 0.1788 -2.48%
2000-07-26 0 1.610 1.580 1.610 1.570 1.620 434,000 692,420 1.5954 0.180 0.177 0.180 0.176 0.181 3,880,680 0.1784 3.87%
2000-07-25 0 1.550 1.550 1.580 1.550 1.560 126,800 196,820 1.5522 0.173 0.173 0.177 0.173 0.174 1,133,802 0.1736 -0.64%
2000-07-24 0 1.560 1.560 1.580 1.530 1.570 201,400 315,440 1.5662 0.174 0.174 0.177 0.171 0.176 1,800,850 0.1752 0.65%
2000-07-21 0 1.550 1.550 1.560 1.530 1.570 315,000 490,860 1.5583 0.173 0.173 0.174 0.171 0.176 2,816,623 0.1743 -0.64%
2000-07-20 0 1.560 1.550 1.560 1.540 1.580 210,200 331,000 1.5747 0.174 0.173 0.174 0.172 0.177 1,879,537 0.1761 -1.27%
2000-07-19 0 1.580 1.550 1.580 1.570 1.580 161,000 253,970 1.5775 0.177 0.173 0.177 0.176 0.177 1,439,607 0.1764 1.94%
2000-07-18 0 1.550 1.540 1.550 1.550 1.580 519,000 810,560 1.5618 0.173 0.172 0.173 0.173 0.177 4,640,722 0.1747 0.00%
2000-07-17 0 1.550 1.550 1.580 1.550 1.580 343,000 533,330 1.5549 0.173 0.173 0.177 0.173 0.177 3,066,989 0.1739 -1.90%
2000-07-14 0 1.580 1.560 1.600 1.550 1.590 849,200 1,335,210 1.5723 0.177 0.174 0.179 0.173 0.178 7,593,258 0.1758 -1.25%
2000-07-13 0 1.600 1.560 1.600 1.560 1.600 1,038,000 1,644,660 1.5845 0.179 0.174 0.179 0.174 0.179 9,281,443 0.1772 1.27%
2000-07-12 0 1.580 1.580 1.590 1.510 1.570 605,000 947,700 1.5664 0.177 0.177 0.178 0.169 0.176 5,409,704 0.1752 -1.25%
2000-07-11 0 1.600 1.540 1.600 1.470 1.600 1,108,000 1,700,840 1.5351 0.179 0.172 0.179 0.164 0.179 9,907,359 0.1717 9.59%
2000-07-10 0 1.460 1.460 1.470 1.440 1.460 856,000 1,248,860 1.4589 0.163 0.163 0.164 0.161 0.163 7,654,061 0.1632 0.00%
2000-07-07 0 1.460 1.440 1.470 1.460 1.470 641,000 941,240 1.4684 0.163 0.161 0.164 0.163 0.164 5,731,604 0.1642 0.00%
2000-07-06 0 1.460 1.430 1.460 1.390 1.460 246,000 352,920 1.4346 0.163 0.160 0.163 0.155 0.163 2,199,648 0.1604 0.00%
2000-07-05 0 1.460 1.450 1.460 1.420 1.500 287,000 418,920 1.4597 0.163 0.162 0.163 0.159 0.168 2,566,256 0.1632 -0.68%
2000-07-04 0 1.470 1.450 1.480 1.450 1.470 283,000 413,280 1.4604 0.164 0.162 0.166 0.162 0.164 2,530,490 0.1633 2.08%
2000-07-03 0 1.440 1.430 1.450 1.430 1.460 434,000 628,920 1.4491 0.161 0.160 0.162 0.160 0.163 3,880,680 0.1621 1.41%
2000-06-30 0 1.420 1.380 1.440 1.420 1.420 220,000 312,400 1.4200 0.159 0.154 0.161 0.159 0.159 1,967,165 0.1588 0.00%
2000-06-29 0 1.420 1.400 1.430 1.370 1.420 1,504,000 2,109,770 1.4028 0.159 0.157 0.160 0.153 0.159 13,448,257 0.1569 5.19%
2000-06-28 0 1.350 1.360 1.370 1.300 1.350 2,045,000 2,682,740 1.3119 0.151 0.152 0.153 0.145 0.151 18,285,695 0.1467 3.05%
2000-06-27 0 1.310 1.310 1.320 1.300 1.350 206,000 269,370 1.3076 0.147 0.147 0.148 0.145 0.151 1,841,982 0.1462 -0.76%
2000-06-26 0 1.320 1.320 1.340 1.320 1.320 62,000 81,840 1.3200 0.148 0.148 0.150 0.148 0.148 554,383 0.1476 1.54%
2000-06-23 0 1.300 1.300 1.320 1.300 1.350 547,000 728,580 1.3320 0.145 0.145 0.148 0.145 0.151 4,891,088 0.1490 -2.26%
2000-06-22 0 1.330 1.330 1.340 1.300 1.340 202,000 265,410 1.3139 0.149 0.149 0.150 0.145 0.150 1,806,215 0.1469 2.31%
2000-06-21 0 1.300 1.290 1.320 1.300 1.300 44,000 57,180 1.2995 0.145 0.144 0.148 0.145 0.145 393,433 0.1453 0.00%
2000-06-20 0 1.300 1.310 1.320 1.300 1.330 184,000 242,800 1.3196 0.145 0.147 0.148 0.145 0.149 1,645,265 0.1476 -1.52%
2000-06-19 0 1.320 1.320 1.350 1.310 1.320 172,000 226,920 1.3193 0.148 0.148 0.151 0.147 0.148 1,537,966 0.1475 0.00%
2000-06-16 0 1.320 1.320 1.350 1.320 1.320 30,000 39,600 1.3200 0.148 0.148 0.151 0.148 0.148 268,250 0.1476 -2.22%
2000-06-15 0 1.350 1.310 1.360 1.310 1.350 30,000 40,100 1.3367 0.151 0.147 0.152 0.147 0.151 268,250 0.1495 0.75%
2000-06-14 0 1.340 1.290 1.340 1.340 1.350 170,000 227,900 1.3406 0.150 0.144 0.150 0.150 0.151 1,520,082 0.1499 -0.74%
2000-06-13 0 1.350 1.320 1.350 1.350 1.360 253,000 342,150 1.3524 0.151 0.148 0.151 0.151 0.152 2,262,240 0.1512 -1.46%
2000-06-12 0 1.370 1.350 1.370 1.350 1.370 200,000 272,300 1.3615 0.153 0.151 0.153 0.151 0.153 1,788,332 0.1523 3.01%
2000-06-09 0 1.330 1.300 1.330 1.300 1.340 178,000 235,920 1.3254 0.149 0.145 0.149 0.145 0.150 1,591,615 0.1482 2.31%
2000-06-08 0 1.300 1.300 1.330 1.300 1.300 263,000 341,900 1.3000 0.145 0.145 0.149 0.145 0.145 2,351,657 0.1454 0.00%
2000-06-07 0 1.300 1.290 1.320 1.300 1.320 67,000 87,700 1.3090 0.145 0.144 0.148 0.145 0.148 599,091 0.1464 0.00%
2000-06-05 0 1.300 1.300 1.310 1.290 1.360 1,631,000 2,161,350 1.3252 0.145 0.145 0.147 0.144 0.152 14,583,847 0.1482 0.78%
2000-06-02 0 1.290 1.280 1.300 1.280 1.340 1,246,800 1,627,722 1.3055 0.144 0.143 0.145 0.143 0.150 11,148,462 0.1460 3.20%
2000-06-01 0 1.250 1.250 1.290 1.250 1.260 83,000 104,300 1.2566 0.140 0.140 0.144 0.140 0.141 742,158 0.1405 3.31%
2000-05-31 0 1.210 1.210 1.270 - - 0 0 - 0.135 0.135 0.142 - - 0 - 0.00%
2000-05-30 0 1.210 1.160 1.230 1.210 1.260 134,000 167,060 1.2467 0.135 0.130 0.138 0.135 0.141 1,198,182 0.1394 -1.63%
2000-05-29 0 1.230 1.220 1.250 1.220 1.250 90,000 111,230 1.2359 0.138 0.136 0.140 0.136 0.140 804,749 0.1382 -0.81%
2000-05-26 0 1.290 1.260 1.290 1.250 1.300 496,000 630,910 1.2720 0.139 0.135 0.139 0.134 0.140 4,613,897 0.1367 -0.77%
2000-05-25 0 1.300 1.230 1.300 1.300 1.410 650,000 875,000 1.3462 0.140 0.132 0.140 0.140 0.152 6,046,437 0.1447 -7.80%
2000-05-24 0 1.410 1.380 1.450 1.400 1.440 713,800 1,015,078 1.4221 0.152 0.148 0.156 0.151 0.155 6,639,918 0.1529 -2.08%
2000-05-23 0 1.440 1.440 1.460 1.440 1.480 287,000 418,610 1.4586 0.155 0.155 0.157 0.155 0.159 2,669,734 0.1568 -0.69%
2000-05-22 0 1.450 1.440 1.450 1.440 1.470 432,000 625,320 1.4475 0.156 0.155 0.156 0.155 0.158 4,018,555 0.1556 -1.36%
2000-05-19 0 1.470 1.460 1.470 1.460 1.490 527,000 777,660 1.4756 0.158 0.157 0.158 0.157 0.160 4,902,265 0.1586 0.68%
2000-05-18 0 1.460 1.450 1.480 1.440 1.480 290,000 421,200 1.4524 0.157 0.156 0.159 0.155 0.159 2,697,641 0.1561 -2.67%
2000-05-17 0 1.500 1.480 1.500 1.470 1.500 203,000 304,200 1.4985 0.161 0.159 0.161 0.158 0.161 1,888,349 0.1611 0.00%
2000-05-16 0 1.500 1.490 1.500 1.480 1.500 2,198,400 3,271,628 1.4882 0.161 0.160 0.161 0.159 0.161 20,449,980 0.1600 1.35%
2000-05-15 0 1.480 1.470 1.480 1.470 1.510 332,000 493,340 1.4860 0.159 0.158 0.159 0.158 0.162 3,088,334 0.1597 0.68%
2000-05-12 0 1.470 1.470 1.500 1.410 1.470 342,000 493,740 1.4437 0.158 0.158 0.161 0.152 0.158 3,181,356 0.1552 2.80%
2000-05-10 0 1.430 1.430 1.500 1.400 1.460 368,000 521,760 1.4178 0.154 0.154 0.161 0.151 0.157 3,423,214 0.1524 -2.05%
2000-05-09 0 1.460 1.450 1.460 1.460 1.490 468,000 686,840 1.4676 0.157 0.156 0.157 0.157 0.160 4,353,435 0.1578 -2.67%
2000-05-08 0 1.500 1.490 1.520 1.490 1.560 821,000 1,244,360 1.5157 0.161 0.160 0.163 0.160 0.168 7,637,115 0.1629 -3.85%
2000-05-05 0 1.560 1.540 1.560 1.540 1.570 550,000 851,950 1.5490 0.168 0.166 0.168 0.166 0.169 5,116,216 0.1665 1.96%
2000-05-04 0 1.530 1.530 1.560 1.510 1.560 386,000 592,370 1.5346 0.164 0.164 0.168 0.162 0.168 3,590,653 0.1650 -2.55%
2000-05-03 0 1.570 1.550 1.570 1.540 1.580 1,129,000 1,761,000 1.5598 0.169 0.167 0.169 0.166 0.170 10,502,196 0.1677 1.29%
2000-05-02 0 1.550 1.510 1.560 1.500 1.560 874,000 1,331,220 1.5231 0.167 0.162 0.168 0.161 0.168 8,130,132 0.1637 5.44%
2000-04-28 0 1.470 1.470 1.490 1.410 1.470 297,000 431,560 1.4531 0.158 0.158 0.160 0.152 0.158 2,762,757 0.1562 -1.34%
2000-04-27 0 1.490 1.460 1.520 1.430 1.520 191,000 282,390 1.4785 0.160 0.157 0.163 0.154 0.163 1,776,722 0.1589 0.68%
2000-04-26 0 1.480 1.450 1.530 1.480 1.530 299,000 455,300 1.5227 0.159 0.156 0.164 0.159 0.164 2,781,361 0.1637 -3.27%
2000-04-25 0 1.530 1.510 1.540 1.520 1.590 242,000 373,760 1.5445 0.164 0.162 0.166 0.163 0.171 2,251,135 0.1660 -3.16%
2000-04-20 0 1.580 1.550 1.620 1.380 1.580 1,771,000 2,527,800 1.4273 0.170 0.167 0.174 0.148 0.170 16,474,215 0.1534 6.76%
2000-04-19 0 1.480 1.480 1.510 1.480 1.700 2,710,000 4,306,070 1.5890 0.159 0.159 0.162 0.159 0.183 25,208,991 0.1708 -4.52%
2000-04-18 0 1.550 1.540 1.550 1.500 1.600 650,000 1,016,070 1.5632 0.167 0.166 0.167 0.161 0.172 6,046,437 0.1680 9.15%
2000-04-17 0 1.420 1.420 1.430 1.400 1.530 483,000 690,380 1.4294 0.153 0.153 0.154 0.151 0.164 4,492,968 0.1537 -12.88%
2000-04-14 0 1.630 1.630 1.650 1.580 1.670 557,800 896,716 1.6076 0.175 0.175 0.177 0.170 0.180 5,188,773 0.1728 -2.40%
2000-04-13 0 1.670 1.670 1.700 1.650 1.700 590,000 975,500 1.6534 0.180 0.180 0.183 0.177 0.183 5,488,304 0.1777 1.21%
2000-04-12 0 1.650 1.640 1.660 1.580 1.680 929,000 1,526,170 1.6428 0.177 0.176 0.178 0.170 0.181 8,641,754 0.1766 5.10%
2000-04-11 0 1.570 1.540 1.590 1.540 1.570 305,000 476,450 1.5621 0.169 0.166 0.171 0.166 0.169 2,837,174 0.1679 -1.26%
2000-04-10 0 1.590 - 1.590 1.590 1.650 526,000 850,980 1.6178 0.171 - 0.171 0.171 0.177 4,892,963 0.1739 -2.45%
2000-04-07 0 1.630 1.630 1.640 1.600 1.650 956,000 1,552,300 1.6237 0.175 0.175 0.176 0.172 0.177 8,892,913 0.1746 1.24%
2000-04-06 0 1.610 1.610 1.640 1.540 1.640 755,000 1,201,770 1.5917 0.173 0.173 0.176 0.166 0.176 7,023,169 0.1711 2.55%
2000-04-05 0 1.570 1.550 1.590 1.510 1.610 1,412,000 2,195,290 1.5547 0.169 0.167 0.171 0.162 0.173 13,134,722 0.1671 -7.10%
2000-04-03 0 1.690 1.680 1.690 1.680 1.750 1,236,000 2,105,780 1.7037 0.182 0.181 0.182 0.181 0.188 11,497,532 0.1832 -2.31%
2000-03-31 0 1.730 1.730 1.740 1.710 1.740 206,000 356,510 1.7306 0.186 0.186 0.187 0.184 0.187 1,916,255 0.1860 0.00%
2000-03-30 0 1.730 1.720 1.730 1.710 1.760 877,400 1,528,520 1.7421 0.186 0.185 0.186 0.184 0.189 8,161,760 0.1873 -0.57%
2000-03-29 0 1.740 1.730 1.740 1.720 1.790 527,000 915,140 1.7365 0.187 0.186 0.187 0.185 0.192 4,902,265 0.1867 -3.33%
2000-03-28 0 1.800 1.800 1.810 1.770 1.880 1,142,000 2,068,180 1.8110 0.194 0.194 0.195 0.190 0.202 10,623,125 0.1947 -5.76%
2000-03-27 0 1.910 1.900 1.910 1.900 2.025 2,792,360 5,428,601 1.9441 0.205 0.204 0.205 0.204 0.218 25,975,121 0.2090 0.00%
2000-03-24 0 1.910 1.900 1.920 1.740 1.920 3,052,600 5,735,604 1.8789 0.205 0.204 0.206 0.187 0.206 28,395,928 0.2020 11.70%
2000-03-23 0 1.710 1.700 1.710 1.690 1.720 532,000 907,510 1.7058 0.184 0.183 0.184 0.182 0.185 4,948,776 0.1834 2.40%
2000-03-22 0 1.670 1.660 1.680 1.650 1.700 445,000 746,710 1.6780 0.180 0.178 0.181 0.177 0.183 4,139,484 0.1804 1.21%
2000-03-21 0 1.650 1.640 1.670 1.640 1.700 300,000 497,720 1.6591 0.177 0.176 0.180 0.176 0.183 2,790,663 0.1784 -2.94%
2000-03-20 0 1.700 1.680 1.700 1.660 1.730 266,000 448,800 1.6872 0.183 0.181 0.183 0.178 0.186 2,474,388 0.1814 0.59%
2000-03-17 0 1.690 1.680 1.700 1.670 1.730 1,050,000 1,766,190 1.6821 0.182 0.181 0.183 0.180 0.186 9,767,321 0.1808 1.81%
2000-03-16 0 1.660 1.680 1.690 1.650 1.730 1,469,000 2,468,190 1.6802 0.178 0.181 0.182 0.177 0.186 13,664,948 0.1806 -1.78%
2000-03-15 0 1.690 1.690 1.710 1.630 1.730 2,249,326 3,799,878 1.6893 0.182 0.182 0.184 0.175 0.186 20,923,704 0.1816 -1.74%
2000-03-14 0 1.720 1.720 1.760 1.720 1.790 1,349,000 2,364,880 1.7531 0.185 0.185 0.189 0.185 0.192 12,548,682 0.1885 -3.91%
2000-03-13 0 1.790 1.770 1.780 1.780 1.840 1,238,000 2,243,770 1.8124 0.192 0.190 0.191 0.191 0.198 11,516,137 0.1948 -0.56%
2000-03-10 0 1.800 1.780 1.800 1.720 1.860 3,246,600 5,825,030 1.7942 0.194 0.191 0.194 0.185 0.200 30,200,557 0.1929 -2.17%
2000-03-09 0 1.840 1.840 1.850 1.810 1.910 1,517,000 2,806,220 1.8498 0.198 0.198 0.199 0.195 0.205 14,111,454 0.1989 0.00%
2000-03-08 0 1.840 1.830 1.850 1.740 1.900 3,932,400 7,241,148 1.8414 0.198 0.197 0.199 0.187 0.204 36,580,013 0.1980 -3.16%
2000-03-07 0 1.900 1.900 1.920 1.870 2.000 2,608,200 5,021,152 1.9251 0.204 0.204 0.206 0.201 0.215 24,262,026 0.2070 -5.00%
2000-03-06 0 2.000 1.980 2.000 1.880 2.075 8,004,000 16,041,335 2.0042 0.215 0.213 0.215 0.202 0.223 74,454,895 0.2155 8.70%
2000-03-03 0 1.840 1.840 1.850 1.720 1.880 4,358,000 7,951,686 1.8246 0.198 0.198 0.199 0.185 0.202 40,539,034 0.1961 7.60%
2000-03-02 0 1.710 1.710 1.720 1.690 1.780 1,151,000 1,996,710 1.7348 0.184 0.184 0.185 0.182 0.191 10,706,845 0.1865 0.00%
2000-03-01 0 1.710 1.710 1.730 1.690 1.780 7,362,000 12,593,490 1.7106 0.184 0.184 0.186 0.182 0.191 68,482,875 0.1839 0.59%
2000-02-29 0 1.700 1.680 1.710 1.500 1.730 1,953,400 3,222,430 1.6497 0.183 0.181 0.184 0.161 0.186 18,170,938 0.1773 11.84%
2000-02-28 0 1.520 1.520 1.530 1.460 1.700 4,171,000 6,464,280 1.5498 0.163 0.163 0.164 0.157 0.183 38,799,521 0.1666 -10.59%
2000-02-25 0 1.700 1.680 1.700 1.670 1.780 4,795,000 8,221,000 1.7145 0.183 0.181 0.183 0.180 0.191 44,604,100 0.1843 -1.73%
2000-02-24 0 1.730 1.710 1.730 1.710 1.820 2,056,000 3,587,780 1.7450 0.186 0.184 0.186 0.184 0.196 19,125,345 0.1876 -1.14%
2000-02-23 0 1.750 1.750 1.760 1.720 1.770 1,593,600 2,780,768 1.7450 0.188 0.188 0.189 0.185 0.190 14,824,003 0.1876 0.00%
2000-02-22 0 1.750 1.710 1.760 1.620 1.800 7,384,000 12,652,580 1.7135 0.188 0.184 0.189 0.174 0.194 68,687,524 0.1842 -3.85%
2000-02-21 0 1.820 1.810 1.830 1.800 1.900 3,645,000 6,625,200 1.8176 0.196 0.195 0.197 0.194 0.204 33,906,558 0.1954 -2.67%
2000-02-18 0 1.870 1.850 1.880 1.840 1.940 4,873,000 9,068,400 1.8609 0.201 0.199 0.202 0.198 0.209 45,329,673 0.2001 -1.58%
2000-02-17 0 1.900 1.880 1.920 1.860 1.940 3,219,999 6,119,768 1.9005 0.204 0.202 0.206 0.200 0.209 29,953,109 0.2043 0.53%
2000-02-16 0 1.890 1.880 1.890 1.850 1.970 5,071,000 9,688,300 1.9105 0.203 0.202 0.203 0.199 0.212 47,171,511 0.2054 1.61%
2000-02-15 0 1.860 1.860 1.870 1.840 1.900 5,992,000 11,166,560 1.8636 0.200 0.200 0.201 0.198 0.204 55,738,847 0.2003 -2.11%
2000-02-14 0 1.900 1.900 1.910 1.880 1.990 5,787,200 11,075,386 1.9138 0.204 0.204 0.205 0.202 0.214 53,833,754 0.2057 -2.06%
2000-02-11 0 1.940 1.930 1.940 1.860 2.200 6,661,600 13,236,645 1.9870 0.209 0.207 0.209 0.200 0.237 61,967,607 0.2136 -3.00%
2000-02-10 0 2.000 1.990 2.000 1.800 2.050 8,771,000 17,020,305 1.9405 0.215 0.214 0.215 0.194 0.220 81,589,690 0.2086 10.50%
2000-02-09 0 1.810 1.800 1.810 1.730 2.300 19,458,600 37,414,365 1.9228 0.195 0.194 0.195 0.186 0.247 181,007,998 0.2067 -16.78%
2000-02-08 0 2.175 2.125 2.175 2.100 2.300 10,523,800 23,215,795 2.2060 0.234 0.228 0.234 0.226 0.247 97,894,605 0.2372 6.10%
2000-02-03 0 2.050 2.050 2.075 1.920 2.100 22,639,000 45,470,375 2.0085 0.220 0.220 0.223 0.206 0.226 210,592,749 0.2159 7.89%
2000-02-02 0 1.900 1.900 1.910 1.650 1.960 30,592,000 56,711,280 1.8538 0.204 0.204 0.205 0.177 0.211 284,573,231 0.1993 18.01%
2000-02-01 0 1.610 1.610 1.620 1.490 1.630 10,450,000 16,254,356 1.5554 0.173 0.173 0.174 0.160 0.175 97,208,102 0.1672 8.05%
2000-01-31 0 1.490 1.480 1.490 1.400 1.550 7,248,000 10,856,290 1.4978 0.160 0.159 0.160 0.151 0.167 67,422,423 0.1610 2.76%
2000-01-28 0 1.450 1.440 1.450 1.420 1.520 10,511,000 15,364,070 1.4617 0.156 0.155 0.156 0.153 0.163 97,775,537 0.1571 6.62%
2000-01-27 0 1.360 1.350 1.380 1.360 1.460 6,073,200 8,417,968 1.3861 0.146 0.145 0.148 0.146 0.157 56,494,186 0.1490 -6.85%
2000-01-26 0 1.460 1.450 1.460 1.400 1.460 9,355,000 13,457,810 1.4386 0.157 0.156 0.157 0.151 0.157 87,022,181 0.1546 8.15%
2000-01-25 0 1.350 1.340 1.350 1.320 1.470 10,623,200 14,960,710 1.4083 0.145 0.144 0.145 0.142 0.158 98,819,245 0.1514 -8.78%
2000-01-24 0 1.480 1.470 1.480 1.250 1.560 31,154,400 45,205,082 1.4510 0.159 0.158 0.159 0.134 0.168 289,804,794 0.1560 15.63%
2000-01-21 0 1.280 1.280 1.290 1.220 1.340 10,913,600 14,068,550 1.2891 0.138 0.138 0.139 0.131 0.144 101,520,607 0.1386 6.67%
2000-01-20 0 1.200 1.190 1.200 1.180 1.440 24,384,400 32,139,640 1.3180 0.129 0.128 0.129 0.127 0.155 226,828,827 0.1417 -11.11%
2000-01-19 0 1.350 1.350 1.360 1.080 1.400 55,745,200 71,508,722 1.2828 0.145 0.145 0.146 0.116 0.151 518,553,598 0.1379 21.62%
2000-01-18 0 1.110 1.100 1.120 1.000 1.120 9,684,000 10,388,130 1.0727 0.119 0.118 0.120 0.108 0.120 90,082,609 0.1153 11.00%
2000-01-17 0 1.000 0.990 1.010 0.970 1.050 4,441,000 4,496,400 1.0125 0.108 0.106 0.109 0.104 0.113 41,311,118 0.1088 4.17%
2000-01-14 0 0.960 0.960 0.980 0.930 1.010 2,800,000 2,692,050 0.9614 0.103 0.103 0.105 0.100 0.109 26,046,190 0.1034 4.35%
2000-01-13 0 0.920 0.920 0.950 0.900 0.930 623,000 570,770 0.9162 0.099 0.099 0.102 0.097 0.100 5,795,277 0.0985 1.10%
2000-01-12 0 0.910 0.910 0.920 0.900 0.910 267,000 241,370 0.9040 0.098 0.098 0.099 0.097 0.098 2,483,690 0.0972 2.25%
2000-01-11 0 0.890 0.890 0.930 0.890 0.970 1,110,000 1,049,950 0.9459 0.096 0.096 0.100 0.096 0.104 10,325,454 0.1017 -6.32%
2000-01-10 0 0.950 0.940 0.950 0.940 0.970 2,382,000 2,275,150 0.9551 0.102 0.101 0.102 0.101 0.104 22,157,866 0.1027 3.26%
2000-01-07 0 0.920 0.910 0.920 0.870 0.940 1,791,600 1,636,920 0.9137 0.099 0.098 0.099 0.094 0.101 16,665,841 0.0982 5.75%
2000-01-06 0 0.870 0.860 0.880 0.840 0.890 2,557,000 2,223,410 0.8695 0.094 0.092 0.095 0.090 0.096 23,785,753 0.0935 -1.14%
2000-01-05 0 0.880 0.880 0.890 0.880 0.960 3,396,000 3,059,900 0.9010 0.095 0.095 0.096 0.095 0.103 31,590,308 0.0969 -9.28%
2000-01-04 0 0.970 0.960 0.970 0.960 1.020 2,978,000 2,906,780 0.9761 0.104 0.103 0.104 0.103 0.110 27,701,984 0.1049 -1.02%
2000-01-03 0 0.980 0.980 0.990 0.960 1.090 5,834,000 5,784,320 0.9915 0.105 0.105 0.106 0.103 0.117 54,269,097 0.1066 -7.55%
1999-12-30 0 1.060 1.060 1.070 1.020 1.120 13,954,000 14,908,330 1.0684 0.114 0.114 0.115 0.110 0.120 129,803,049 0.1149 -1.85%
1999-12-29 0 1.080 1.060 1.080 0.870 1.080 16,301,400 16,328,710 1.0017 0.116 0.114 0.116 0.094 0.116 151,639,058 0.1077 21.35%
1999-12-28 0 0.890 0.870 0.890 0.840 0.900 2,096,000 1,816,610 0.8667 0.096 0.094 0.096 0.090 0.097 19,497,434 0.0932 3.49%
1999-12-24 0 0.860 0.860 0.870 0.850 0.890 501,200 433,682 0.8653 0.092 0.092 0.094 0.091 0.096 4,662,268 0.0930 -2.27%
1999-12-23 0 0.880 0.880 0.890 0.830 0.890 1,888,400 1,623,030 0.8595 0.095 0.095 0.096 0.089 0.096 17,566,295 0.0924 4.76%
1999-12-22 0 0.840 0.830 0.840 0.830 0.840 430,000 360,700 0.8388 0.090 0.089 0.090 0.089 0.090 3,999,951 0.0902 0.00%
1999-12-21 0 0.840 0.830 0.850 0.830 0.840 200,000 167,600 0.8380 0.090 0.089 0.091 0.089 0.090 1,860,442 0.0901 -1.18%
1999-12-20 0 0.850 0.850 0.870 0.850 0.880 454,000 393,360 0.8664 0.091 0.091 0.094 0.091 0.095 4,223,204 0.0931 -2.30%
1999-12-17 0 0.870 0.860 0.870 0.860 0.890 590,000 512,600 0.8688 0.094 0.092 0.094 0.092 0.096 5,488,304 0.0934 1.16%
1999-12-16 0 0.860 0.860 0.880 0.860 0.880 1,034,000 901,530 0.8719 0.092 0.092 0.095 0.092 0.095 9,618,486 0.0937 -2.27%
1999-12-15 0 0.880 0.870 0.880 0.870 0.890 1,007,000 880,690 0.8746 0.095 0.094 0.095 0.094 0.096 9,367,326 0.0940 -2.22%
1999-12-14 0 0.900 0.880 0.900 0.880 0.960 4,134,000 3,796,620 0.9184 0.097 0.095 0.097 0.095 0.103 38,455,339 0.0987 -5.26%
1999-12-13 0 0.950 0.950 0.960 0.930 0.980 9,440,000 9,011,250 0.9546 0.102 0.102 0.103 0.100 0.105 87,812,869 0.1026 4.40%
1999-12-10 0 0.910 0.910 0.920 0.820 0.910 4,328,400 3,822,632 0.8832 0.098 0.098 0.099 0.088 0.098 40,263,689 0.0949 10.98%
1999-12-09 0 0.820 0.820 0.830 0.820 0.860 958,800 805,494 0.8401 0.088 0.088 0.089 0.088 0.092 8,918,960 0.0903 -1.20%
1999-12-08 0 0.830 0.830 0.840 0.820 0.950 246,000 203,320 0.8265 0.089 0.089 0.090 0.088 0.102 2,288,344 0.0889 0.00%
1999-12-07 0 0.830 0.830 0.840 0.810 0.830 1,246,000 1,024,920 0.8226 0.089 0.089 0.090 0.087 0.089 11,590,555 0.0884 2.47%
1999-12-06 0 0.810 0.800 0.810 0.800 0.820 1,106,000 895,660 0.8098 0.087 0.086 0.087 0.086 0.088 10,288,245 0.0871 1.25%
1999-12-03 0 0.800 0.800 0.820 0.800 0.840 1,078,000 885,780 0.8217 0.086 0.086 0.088 0.086 0.090 10,027,783 0.0883 -4.76%
1999-12-02 0 0.840 0.820 0.840 0.780 0.850 2,050,000 1,686,720 0.8228 0.090 0.088 0.090 0.084 0.091 19,069,532 0.0885 2.44%
1999-12-01 0 0.820 0.810 0.830 0.810 0.820 430,000 350,700 0.8156 0.088 0.087 0.089 0.087 0.088 3,999,951 0.0877 1.23%
1999-11-30 0 0.810 0.800 0.820 0.790 0.810 247,000 198,700 0.8045 0.087 0.086 0.088 0.085 0.087 2,297,646 0.0865 0.00%
1999-11-29 0 0.810 0.810 0.820 0.810 0.820 492,000 401,390 0.8158 0.087 0.087 0.088 0.087 0.088 4,576,688 0.0877 0.00%
1999-11-26 0 0.810 0.810 0.820 0.810 0.830 738,800 599,768 0.8118 0.087 0.087 0.088 0.087 0.089 6,872,473 0.0873 0.00%
1999-11-25 0 0.810 0.810 0.820 0.810 0.840 594,000 488,980 0.8232 0.087 0.087 0.088 0.087 0.090 5,525,513 0.0885 -1.22%
1999-11-24 0 0.820 0.820 0.830 0.810 0.830 680,000 557,900 0.8204 0.088 0.088 0.089 0.087 0.089 6,325,503 0.0882 1.23%
1999-11-23 0 0.810 0.810 0.830 0.810 0.850 270,000 222,830 0.8253 0.087 0.087 0.089 0.087 0.091 2,511,597 0.0887 -4.71%
1999-11-22 0 0.850 0.840 0.850 0.820 0.850 693,000 580,770 0.8381 0.091 0.090 0.091 0.088 0.091 6,446,432 0.0901 2.41%
1999-11-19 0 0.830 0.830 0.840 0.820 0.840 790,000 658,820 0.8339 0.089 0.089 0.090 0.088 0.090 7,348,746 0.0897 2.47%
1999-11-18 0 0.810 0.810 0.820 0.810 0.820 681,800 557,156 0.8172 0.087 0.087 0.088 0.087 0.088 6,342,247 0.0878 -1.22%
1999-11-17 0 0.820 0.820 0.830 0.820 0.850 950,000 791,700 0.8334 0.088 0.088 0.089 0.088 0.091 8,837,100 0.0896 -1.20%
1999-11-16 0 0.830 0.830 0.840 0.830 0.840 636,200 533,100 0.8379 0.089 0.089 0.090 0.089 0.090 5,918,066 0.0901 -1.19%
1999-11-15 0 0.840 0.840 0.860 0.830 0.840 310,000 259,100 0.8358 0.090 0.090 0.092 0.089 0.090 2,883,685 0.0899 1.20%
1999-11-12 0 0.830 0.830 0.840 0.830 0.850 238,000 199,770 0.8394 0.089 0.089 0.090 0.089 0.091 2,213,926 0.0902 -1.19%
1999-11-11 0 0.840 0.840 0.850 0.830 0.850 300,000 252,400 0.8413 0.090 0.090 0.091 0.089 0.091 2,790,663 0.0904 -1.18%
1999-11-10 0 0.850 0.850 0.860 0.830 0.850 1,299,000 1,093,650 0.8419 0.091 0.091 0.092 0.089 0.091 12,083,572 0.0905 0.00%
1999-11-09 0 0.850 0.840 0.850 0.820 0.850 689,000 578,560 0.8397 0.091 0.090 0.091 0.088 0.091 6,409,223 0.0903 1.19%
1999-11-08 0 0.840 0.840 0.850 0.840 0.850 429,000 363,560 0.8475 0.090 0.090 0.091 0.090 0.091 3,990,648 0.0911 -4.55%
1999-11-05 0 0.880 0.860 0.870 0.810 0.880 1,406,000 1,199,320 0.8530 0.095 0.092 0.094 0.087 0.095 13,078,908 0.0917 6.02%
1999-11-04 0 0.830 0.830 0.840 0.820 0.840 990,000 827,200 0.8356 0.089 0.089 0.090 0.088 0.090 9,209,189 0.0898 1.22%
1999-11-03 0 0.820 0.820 0.830 0.810 0.820 556,000 451,820 0.8126 0.088 0.088 0.089 0.087 0.088 5,172,029 0.0874 1.23%
1999-11-02 0 0.810 0.800 0.820 0.810 0.840 952,000 787,760 0.8275 0.087 0.086 0.088 0.087 0.090 8,855,705 0.0890 -3.57%
1999-11-01 0 0.840 0.840 0.850 0.840 0.850 313,000 264,920 0.8464 0.090 0.090 0.091 0.090 0.091 2,911,592 0.0910 -1.18%
1999-10-29 0 0.850 0.840 0.850 0.840 0.870 807,000 691,500 0.8569 0.091 0.090 0.091 0.090 0.094 7,506,884 0.0921 -2.30%
1999-10-28 0 0.870 0.860 0.870 0.850 0.880 843,000 728,490 0.8642 0.094 0.092 0.094 0.091 0.095 7,841,764 0.0929 2.35%
1999-10-27 0 0.850 0.840 0.860 0.830 0.850 556,000 468,040 0.8418 0.091 0.090 0.092 0.089 0.091 5,172,029 0.0905 2.41%
1999-10-26 0 0.830 0.830 0.840 0.830 0.840 410,000 340,700 0.8310 0.089 0.089 0.090 0.089 0.090 3,813,906 0.0893 -2.35%
1999-10-25 0 0.850 0.850 0.860 0.830 0.860 1,287,000 1,081,990 0.8407 0.091 0.091 0.092 0.089 0.092 11,971,945 0.0904 2.41%
1999-10-22 0 0.830 0.820 0.830 0.820 0.840 922,000 761,160 0.8256 0.089 0.088 0.089 0.088 0.090 8,576,638 0.0887 0.00%
1999-10-21 0 0.830 0.830 0.840 0.820 0.850 722,000 603,950 0.8365 0.089 0.089 0.090 0.088 0.091 6,716,196 0.0899 3.75%
1999-10-20 0 0.810 0.810 0.830 0.800 0.840 1,344,000 1,104,920 0.8221 0.086 0.086 0.088 0.085 0.089 12,658,448 0.0873 2.53%
1999-10-19 0 0.790 0.790 0.800 0.770 0.810 2,254,000 1,785,150 0.7920 0.084 0.084 0.085 0.082 0.086 21,229,273 0.0841 -5.95%
1999-10-15 0 0.840 0.840 0.850 0.830 0.850 1,109,600 933,284 0.8411 0.089 0.089 0.090 0.088 0.090 10,450,755 0.0893 -2.33%
1999-10-14 0 0.860 0.860 0.870 0.850 0.870 2,116,000 1,822,460 0.8613 0.091 0.091 0.092 0.090 0.092 19,929,521 0.0914 -2.27%
1999-10-13 0 0.880 0.880 0.890 0.870 0.900 960,000 841,010 0.8761 0.093 0.093 0.094 0.092 0.096 9,041,749 0.0930 -3.30%
1999-10-12 0 0.910 0.900 0.910 0.900 0.920 1,069,000 969,280 0.9067 0.097 0.096 0.097 0.096 0.098 10,068,364 0.0963 -1.09%
1999-10-11 0 0.920 0.920 0.930 0.900 0.930 580,000 528,200 0.9107 0.098 0.098 0.099 0.096 0.099 5,462,723 0.0967 1.10%
1999-10-08 0 0.910 0.910 0.930 0.910 0.930 996,000 917,830 0.9215 0.097 0.097 0.099 0.097 0.099 9,380,814 0.0978 -2.15%
1999-10-07 0 0.930 0.920 0.940 0.920 0.940 1,025,000 957,500 0.9341 0.099 0.098 0.100 0.098 0.100 9,653,951 0.0992 1.09%
1999-10-06 0 0.920 0.920 0.930 0.910 0.940 2,840,000 2,617,820 0.9218 0.098 0.098 0.099 0.097 0.100 26,748,507 0.0979 1.10%
1999-10-05 0 0.910 0.910 0.920 0.890 0.940 1,976,000 1,803,440 0.9127 0.097 0.097 0.098 0.094 0.100 18,610,933 0.0969 1.11%
1999-10-04 0 0.900 0.900 0.910 0.900 0.950 1,022,000 941,370 0.9211 0.096 0.096 0.097 0.096 0.101 9,625,695 0.0978 -3.23%
1999-09-30 0 0.930 0.930 0.940 0.930 0.960 784,000 732,870 0.9348 0.099 0.099 0.100 0.099 0.102 7,384,095 0.0992 -3.12%
1999-09-29 0 0.960 0.940 0.960 0.930 0.960 828,000 780,860 0.9431 0.102 0.100 0.102 0.099 0.102 7,798,508 0.1001 -1.03%
1999-09-28 0 0.970 0.960 0.970 0.930 0.970 2,676,000 2,524,790 0.9435 0.103 0.102 0.103 0.099 0.103 25,203,875 0.1002 5.43%
1999-09-27 0 0.920 0.910 0.920 0.880 0.980 3,538,000 3,284,540 0.9284 0.098 0.097 0.098 0.093 0.104 33,322,612 0.0986 -6.12%
1999-09-24 0 0.980 0.980 0.990 0.970 1.010 4,033,600 4,016,790 0.9958 0.104 0.104 0.105 0.103 0.107 37,990,415 0.1057 -3.92%
1999-09-23 0 1.020 1.020 1.030 0.980 1.070 7,484,000 7,655,920 1.0230 0.108 0.108 0.109 0.104 0.114 70,487,967 0.1086 6.25%
1999-09-22 0 0.960 0.960 0.970 0.960 1.030 12,792,000 12,781,590 0.9992 0.102 0.102 0.103 0.102 0.109 120,481,303 0.1061 -8.57%
1999-09-21 0 1.050 1.050 1.060 1.040 1.210 21,383,000 23,654,910 1.1062 0.111 0.111 0.113 0.110 0.128 201,395,537 0.1175 -10.26%
1999-09-20 0 1.170 1.170 1.180 1.130 1.210 34,103,200 39,899,536 1.1700 0.124 0.124 0.125 0.120 0.128 321,200,593 0.1242 6.36%
1999-09-17 0 1.100 1.090 1.100 1.020 1.180 51,411,000 57,460,506 1.1177 0.117 0.116 0.117 0.108 0.125 484,213,906 0.1187 8.91%
1999-09-15 0 1.010 1.000 1.010 0.980 1.030 17,516,400 17,657,392 1.0080 0.107 0.106 0.107 0.104 0.109 164,978,010 0.1070 3.06%
1999-09-14 0 0.980 0.970 0.980 0.940 0.980 3,395,000 3,245,580 0.9560 0.104 0.103 0.104 0.100 0.104 31,975,768 0.1015 5.38%
1999-09-13 0 0.930 0.930 0.940 0.930 0.960 1,580,000 1,491,000 0.9437 0.099 0.099 0.100 0.099 0.102 14,881,212 0.1002 -3.12%
1999-09-10 0 0.960 0.950 0.960 0.940 1.000 2,952,000 2,845,830 0.9640 0.102 0.101 0.102 0.100 0.106 27,803,378 0.1024 0.00%
1999-09-09 0 0.960 0.950 0.960 0.920 0.960 2,830,000 2,646,730 0.9352 0.102 0.101 0.102 0.098 0.102 26,654,322 0.0993 5.49%
1999-09-08 0 0.910 0.910 0.930 0.900 0.960 3,106,000 2,858,100 0.9202 0.097 0.097 0.099 0.096 0.102 29,253,825 0.0977 -3.19%
1999-09-07 0 0.940 0.940 0.950 0.940 1.050 8,458,000 8,458,560 1.0001 0.100 0.100 0.101 0.100 0.111 79,661,575 0.1062 -4.08%
1999-09-06 0 0.980 0.980 0.990 0.900 0.980 13,987,600 13,317,082 0.9521 0.104 0.104 0.105 0.096 0.104 131,742,048 0.1011 13.95%
1999-09-03 0 0.860 0.850 0.870 0.840 0.860 1,360,000 1,155,450 0.8496 0.091 0.090 0.092 0.089 0.091 12,809,144 0.0902 -1.15%
1999-09-02 0 0.870 0.860 0.880 0.860 0.890 4,404,000 3,869,740 0.8787 0.092 0.091 0.093 0.091 0.094 41,479,023 0.0933 2.35%
1999-09-01 0 0.850 0.840 0.860 0.840 0.850 1,234,000 1,044,230 0.8462 0.090 0.089 0.091 0.089 0.090 11,622,415 0.0898 1.19%
1999-08-31 0 0.840 0.830 0.840 0.830 0.850 941,000 789,150 0.8386 0.089 0.088 0.089 0.088 0.090 8,862,798 0.0890 2.44%
1999-08-30 0 0.820 0.810 0.840 0.810 0.830 605,000 496,600 0.8208 0.087 0.086 0.089 0.086 0.088 5,698,185 0.0872 1.23%
1999-08-27 0 0.810 0.810 0.830 0.810 0.820 550,000 447,700 0.8140 0.086 0.086 0.088 0.086 0.087 5,180,169 0.0864 -1.22%
1999-08-26 0 0.820 0.820 0.830 0.820 0.830 670,000 551,400 0.8230 0.087 0.087 0.088 0.087 0.088 6,310,387 0.0874 1.23%
1999-08-25 0 0.810 0.810 0.820 0.810 0.820 900,000 732,500 0.8139 0.086 0.086 0.087 0.086 0.087 8,476,640 0.0864 -1.22%
1999-08-24 0 0.820 0.810 0.820 0.820 0.820 300,000 246,000 0.8200 0.087 0.086 0.087 0.087 0.087 2,825,547 0.0871 0.00%
1999-08-23 0 0.820 0.810 0.820 0.820 0.830 370,000 306,100 0.8273 0.087 0.086 0.087 0.087 0.088 3,484,841 0.0878 0.00%
1999-08-20 0 0.820 0.820 0.830 0.820 0.850 1,120,000 929,400 0.8298 0.087 0.087 0.088 0.087 0.090 10,548,707 0.0881 0.00%
1999-08-19 0 0.820 0.820 0.830 0.800 0.840 2,870,000 2,340,330 0.8154 0.087 0.087 0.088 0.085 0.089 27,031,062 0.0866 1.23%
1999-08-18 0 0.810 0.810 0.820 0.800 0.820 722,000 583,850 0.8087 0.086 0.086 0.087 0.085 0.087 6,800,149 0.0859 -1.22%
1999-08-17 0 0.820 0.810 0.820 0.810 0.820 590,000 478,800 0.8115 0.087 0.086 0.087 0.086 0.087 5,556,908 0.0862 2.50%
1999-08-16 0 0.800 0.800 0.810 0.790 0.830 884,000 716,040 0.8100 0.085 0.085 0.086 0.084 0.088 8,325,944 0.0860 0.00%
1999-08-13 0 0.800 0.800 0.810 0.800 0.810 238,000 192,280 0.8079 0.085 0.085 0.086 0.085 0.086 2,241,600 0.0858 -2.44%
1999-08-12 0 0.820 0.820 0.830 0.810 0.820 494,000 401,680 0.8131 0.087 0.087 0.088 0.086 0.087 4,652,733 0.0863 2.50%
1999-08-11 0 0.800 0.790 0.800 0.780 0.810 722,000 570,580 0.7903 0.085 0.084 0.085 0.083 0.086 6,800,149 0.0839 2.56%
1999-08-10 0 0.780 0.780 0.800 0.780 0.850 1,046,000 845,900 0.8087 0.083 0.083 0.085 0.083 0.090 9,851,739 0.0859 -6.02%
1999-08-09 0 0.830 0.820 0.830 0.820 0.850 278,000 231,740 0.8336 0.088 0.087 0.088 0.087 0.090 2,618,340 0.0885 -3.49%
1999-08-06 0 0.860 0.840 0.860 0.840 0.870 601,000 509,200 0.8473 0.091 0.089 0.091 0.089 0.092 5,660,512 0.0900 1.18%
1999-08-05 0 0.850 0.850 0.870 0.850 0.870 400,000 342,400 0.8560 0.090 0.090 0.092 0.090 0.092 3,767,395 0.0909 -2.30%
1999-08-04 0 0.870 0.870 0.880 0.850 0.910 1,570,000 1,379,820 0.8789 0.092 0.092 0.093 0.090 0.097 14,787,027 0.0933 1.16%
1999-08-03 0 0.860 0.850 0.870 0.850 0.860 1,070,000 914,200 0.8544 0.091 0.090 0.092 0.090 0.091 10,077,783 0.0907 1.18%
1999-08-02 0 0.850 0.850 0.860 0.850 0.870 1,670,000 1,444,700 0.8651 0.090 0.090 0.091 0.090 0.092 15,728,876 0.0919 0.00%
1999-07-30 0 0.850 0.840 0.850 0.820 0.850 449,000 374,550 0.8342 0.090 0.089 0.090 0.087 0.090 4,228,901 0.0886 1.19%
1999-07-29 0 0.840 0.840 0.850 0.840 0.860 237,000 200,320 0.8452 0.089 0.089 0.090 0.089 0.091 2,232,182 0.0897 -1.18%
1999-07-28 0 0.850 0.850 0.860 0.840 0.860 270,000 229,900 0.8515 0.090 0.090 0.091 0.089 0.091 2,542,992 0.0904 0.00%
1999-07-27 0 0.850 0.850 0.860 0.840 0.850 272,000 229,880 0.8451 0.090 0.090 0.091 0.089 0.090 2,561,829 0.0897 0.00%
1999-07-26 0 0.850 0.850 0.860 0.850 0.880 1,382,000 1,202,110 0.8698 0.090 0.090 0.091 0.090 0.093 13,016,351 0.0924 1.19%
1999-07-23 0 0.840 0.840 0.860 0.840 0.870 1,230,000 1,042,620 0.8477 0.089 0.089 0.091 0.089 0.092 11,584,741 0.0900 -3.45%
1999-07-22 0 0.870 0.850 0.870 0.860 0.870 678,000 586,380 0.8649 0.092 0.090 0.092 0.091 0.092 6,385,735 0.0918 1.16%
1999-07-21 0 0.860 0.850 0.860 0.830 0.860 1,351,000 1,145,840 0.8481 0.091 0.090 0.091 0.088 0.091 12,724,378 0.0901 -1.15%
1999-07-20 0 0.870 0.870 0.880 0.870 0.880 1,197,000 1,044,390 0.8725 0.092 0.092 0.093 0.092 0.093 11,273,931 0.0926 0.00%
1999-07-19 0 0.870 0.860 0.890 0.860 0.900 475,000 412,500 0.8684 0.092 0.091 0.094 0.091 0.096 4,473,782 0.0922 -1.14%
1999-07-16 0 0.880 0.880 0.900 0.850 0.900 3,573,000 3,150,640 0.8818 0.093 0.093 0.096 0.090 0.096 33,652,259 0.0936 -2.22%
1999-07-15 0 0.900 0.900 0.910 0.870 0.920 1,431,200 1,289,436 0.9009 0.096 0.096 0.097 0.092 0.098 13,479,741 0.0957 0.00%
1999-07-14 0 0.900 0.900 0.910 0.900 0.940 3,794,000 3,461,320 0.9123 0.096 0.096 0.097 0.096 0.100 35,733,745 0.0969 -2.17%
1999-07-13 0 0.920 0.920 0.930 0.900 0.930 1,898,000 1,741,840 0.9177 0.098 0.098 0.099 0.096 0.099 17,876,291 0.0974 1.10%
1999-07-12 0 0.910 0.910 0.920 0.910 0.930 2,232,000 2,065,540 0.9254 0.097 0.097 0.098 0.097 0.099 21,022,066 0.0983 1.11%
1999-07-09 0 0.900 0.900 0.910 0.900 0.910 1,420,000 1,287,000 0.9063 0.096 0.096 0.097 0.096 0.097 13,374,253 0.0962 -1.10%
1999-07-08 0 0.910 0.910 0.920 0.900 0.930 1,871,000 1,699,630 0.9084 0.097 0.097 0.098 0.096 0.099 17,621,992 0.0964 -1.09%
1999-07-07 0 0.920 0.920 0.940 0.920 0.950 2,304,800 2,157,556 0.9361 0.098 0.098 0.100 0.098 0.101 21,707,732 0.0994 -1.08%
1999-07-06 0 0.930 0.920 0.930 0.920 0.950 2,270,000 2,114,100 0.9313 0.099 0.098 0.099 0.098 0.101 21,379,969 0.0989 0.00%
1999-07-05 0 0.930 0.930 0.950 0.930 0.970 2,104,000 2,000,460 0.9508 0.099 0.099 0.101 0.099 0.103 19,816,500 0.1009 -2.11%
1999-07-02 0 0.950 0.940 0.950 0.940 0.980 4,142,000 3,977,680 0.9603 0.101 0.100 0.101 0.100 0.104 39,011,379 0.1020 0.00%
1999-06-30 0 0.950 0.940 0.950 0.930 0.970 4,441,000 4,209,040 0.9478 0.101 0.100 0.101 0.099 0.103 41,827,507 0.1006 2.15%
1999-06-29 0 0.930 0.920 0.930 0.910 0.940 2,284,800 2,107,836 0.9225 0.099 0.098 0.099 0.097 0.100 21,519,362 0.0980 2.20%
1999-06-28 0 0.910 0.900 0.920 0.890 0.910 778,000 701,000 0.9010 0.097 0.096 0.098 0.094 0.097 7,327,584 0.0957 1.11%
1999-06-25 0 0.900 0.890 0.900 0.900 0.940 2,446,000 2,238,340 0.9151 0.096 0.094 0.096 0.096 0.100 23,037,623 0.0972 -2.17%
1999-06-24 0 0.920 0.920 0.930 0.920 1.000 5,440,000 5,205,680 0.9569 0.098 0.098 0.099 0.098 0.106 51,236,577 0.1016 -6.12%
1999-06-23 0 0.980 0.980 1.000 0.900 1.000 6,047,000 5,694,060 0.9416 0.104 0.104 0.106 0.096 0.106 56,953,599 0.1000 6.52%
1999-06-22 0 0.920 0.910 0.920 0.860 0.930 5,323,000 4,806,190 0.9029 0.098 0.097 0.098 0.091 0.099 50,134,614 0.0959 5.75%
1999-06-21 0 0.870 0.870 0.880 0.870 0.870 1,578,000 1,372,860 0.8700 0.092 0.092 0.093 0.092 0.092 14,862,375 0.0924 -1.14%
1999-06-17 0 0.880 0.870 0.880 0.860 0.880 982,000 853,160 0.8688 0.093 0.092 0.093 0.091 0.093 9,248,956 0.0922 1.15%
1999-06-16 0 0.870 0.860 0.880 0.870 0.890 920,000 806,100 0.8762 0.092 0.091 0.093 0.092 0.094 8,665,009 0.0930 0.00%
1999-06-15 0 0.870 0.870 0.880 0.870 0.880 678,000 595,290 0.8780 0.092 0.092 0.093 0.092 0.093 6,385,735 0.0932 -1.14%
1999-06-14 0 0.880 0.880 0.890 0.880 0.890 1,860,000 1,647,100 0.8855 0.093 0.093 0.094 0.093 0.094 17,518,388 0.0940 -1.12%
1999-06-11 0 0.890 0.880 0.890 0.870 0.890 1,199,000 1,057,670 0.8821 0.094 0.093 0.094 0.092 0.094 11,292,768 0.0937 1.14%
1999-06-10 0 0.880 0.870 0.880 0.870 0.880 1,562,000 1,374,260 0.8798 0.093 0.092 0.093 0.092 0.093 14,711,679 0.0934 1.15%
1999-06-09 0 0.870 0.870 0.880 0.870 0.890 995,000 874,260 0.8787 0.092 0.092 0.093 0.092 0.094 9,371,396 0.0933 -2.25%
1999-06-08 0 0.890 0.880 0.890 0.870 0.900 2,439,600 2,176,324 0.8921 0.094 0.093 0.094 0.092 0.096 22,977,344 0.0947 1.14%
1999-06-07 0 0.880 0.870 0.880 0.880 0.880 270,000 237,600 0.8800 0.093 0.092 0.093 0.093 0.093 2,542,992 0.0934 0.00%
1999-06-04 0 0.880 0.870 0.880 0.860 0.890 3,008,000 2,650,420 0.8811 0.093 0.092 0.093 0.091 0.094 28,330,813 0.0936 3.53%
1999-06-03 0 0.850 0.860 0.870 0.850 0.900 2,088,000 1,826,980 0.8750 0.090 0.091 0.092 0.090 0.096 19,665,804 0.0929 -2.30%
1999-06-02 0 0.870 0.870 0.880 0.860 0.870 2,070,000 1,800,300 0.8697 0.092 0.092 0.093 0.091 0.092 19,496,271 0.0923 2.35%
1999-06-01 0 0.850 0.850 0.860 0.830 0.850 1,532,000 1,300,200 0.8487 0.090 0.090 0.091 0.088 0.090 14,429,124 0.0901 2.41%
1999-05-31 0 0.830 0.830 0.850 0.830 0.850 350,000 295,700 0.8449 0.088 0.088 0.090 0.088 0.090 3,296,471 0.0897 0.00%
1999-05-28 0 0.830 0.830 0.840 0.820 0.840 1,371,000 1,144,580 0.8349 0.088 0.088 0.089 0.087 0.089 12,912,748 0.0886 -4.60%
1999-05-27 0 0.920 0.910 0.920 0.910 0.940 2,674,000 2,469,200 0.9234 0.092 0.091 0.092 0.091 0.094 26,632,454 0.0927 -3.16%
1999-05-26 0 0.950 0.940 0.950 0.930 0.950 3,345,000 3,126,850 0.9348 0.095 0.094 0.095 0.093 0.095 33,315,467 0.0939 2.15%
1999-05-25 0 0.930 0.930 0.940 0.930 0.940 1,506,000 1,409,340 0.9358 0.093 0.093 0.094 0.093 0.094 14,999,430 0.0940 -1.06%
1999-05-24 0 0.940 0.930 0.940 0.920 0.950 2,680,000 2,495,540 0.9312 0.094 0.093 0.094 0.092 0.095 26,692,213 0.0935 1.08%
1999-05-21 0 0.930 0.930 0.940 0.930 0.980 6,743,000 6,458,680 0.9578 0.093 0.093 0.094 0.093 0.098 67,158,802 0.0962 -3.12%
1999-05-20 0 0.960 0.950 0.960 0.940 0.990 7,420,000 7,160,640 0.9650 0.096 0.095 0.096 0.094 0.099 73,901,574 0.0969 3.23%
1999-05-19 0 0.930 0.930 0.940 0.900 0.970 5,219,000 4,870,560 0.9332 0.093 0.093 0.094 0.090 0.097 51,980,096 0.0937 2.20%
1999-05-18 0 0.910 0.900 0.910 0.900 0.910 1,056,000 957,580 0.9068 0.091 0.090 0.091 0.090 0.091 10,517,529 0.0910 1.11%
1999-05-17 0 0.900 0.900 0.910 0.890 0.910 2,246,000 2,026,050 0.9021 0.090 0.090 0.091 0.089 0.091 22,369,668 0.0906 -2.17%
1999-05-14 0 0.920 0.910 0.930 0.910 0.950 4,270,000 3,955,780 0.9264 0.092 0.091 0.093 0.091 0.095 42,528,264 0.0930 2.22%
1999-05-13 0 0.900 0.900 0.910 0.900 0.910 1,531,000 1,378,100 0.9001 0.090 0.090 0.091 0.090 0.091 15,248,424 0.0904 -1.10%
1999-05-12 0 0.910 0.900 0.910 0.900 0.910 1,720,600 1,562,592 0.9082 0.091 0.090 0.091 0.090 0.091 17,136,799 0.0912 2.25%
1999-05-11 0 0.890 0.880 0.890 0.870 0.910 2,172,000 1,942,360 0.8943 0.089 0.088 0.089 0.087 0.091 21,632,644 0.0898 1.14%
1999-05-10 0 0.880 0.870 0.890 0.860 0.910 3,136,000 2,761,180 0.8805 0.088 0.087 0.089 0.086 0.091 31,233,873 0.0884 -2.22%
1999-05-07 0 0.900 0.890 0.910 0.900 0.950 4,068,000 3,748,310 0.9214 0.090 0.089 0.091 0.090 0.095 40,516,388 0.0925 -5.26%
1999-05-06 0 0.950 0.950 0.960 0.940 1.010 8,292,000 8,065,970 0.9727 0.095 0.095 0.096 0.094 0.101 82,586,502 0.0977 -3.06%
1999-05-05 0 0.980 0.980 0.990 0.970 1.040 30,435,000 30,743,340 1.0101 0.098 0.098 0.099 0.097 0.104 303,125,929 0.1014 -3.92%
1999-05-04 0 1.020 1.010 1.020 0.890 1.030 20,963,000 20,161,020 0.9617 0.102 0.101 0.102 0.089 0.103 208,786,885 0.0966 12.09%
1999-05-03 0 0.910 0.900 0.920 0.870 0.920 7,383,000 6,637,290 0.8990 0.091 0.090 0.092 0.087 0.092 73,533,062 0.0903 5.81%
1999-04-30 0 0.860 0.860 0.870 0.860 0.890 4,864,000 4,243,480 0.8724 0.086 0.086 0.087 0.086 0.089 48,444,374 0.0876 -3.37%
1999-04-29 0 0.890 0.870 0.890 0.870 0.920 5,959,000 5,307,740 0.8907 0.089 0.087 0.089 0.087 0.092 59,350,334 0.0894 0.00%
1999-04-28 0 0.890 0.880 0.890 0.860 0.950 16,790,000 15,142,900 0.9019 0.089 0.088 0.089 0.086 0.095 167,224,720 0.0906 4.71%
1999-04-27 0 0.850 0.840 0.860 0.830 0.930 18,380,400 15,927,410 0.8665 0.085 0.084 0.086 0.083 0.093 183,064,755 0.0870 -3.41%
1999-04-26 0 0.880 0.880 0.890 0.870 1.220 48,178,000 49,214,230 1.0215 0.088 0.088 0.089 0.087 0.122 479,842,320 0.1026 -16.19%
1999-04-23 0 1.050 1.050 1.060 1.040 1.110 8,214,400 8,815,470 1.0732 0.105 0.105 0.106 0.104 0.111 81,813,623 0.1078 0.00%
1999-04-22 0 1.050 1.040 1.050 1.000 1.070 9,005,000 9,387,780 1.0425 0.105 0.104 0.105 0.100 0.107 89,687,826 0.1047 8.25%
1999-04-21 0 0.970 0.960 0.970 0.940 0.970 2,856,600 2,729,346 0.9555 0.097 0.096 0.097 0.094 0.097 28,451,110 0.0959 0.00%
1999-04-20 0 0.970 0.970 0.980 0.970 1.000 2,492,000 2,438,440 0.9785 0.097 0.097 0.098 0.097 0.100 24,819,774 0.0982 -2.02%
1999-04-19 0 0.990 0.990 1.020 0.990 1.060 6,109,400 6,292,316 1.0299 0.099 0.099 0.102 0.099 0.106 60,848,285 0.1034 -1.00%
1999-04-16 0 1.000 1.000 1.010 0.940 1.000 3,835,000 3,720,430 0.9701 0.100 0.100 0.101 0.094 0.100 38,195,759 0.0974 7.53%
1999-04-15 0 0.930 0.930 0.950 0.930 0.970 1,732,400 1,646,526 0.9504 0.093 0.093 0.095 0.093 0.097 17,254,324 0.0954 0.00%
1999-04-14 0 0.930 0.920 0.940 0.930 0.980 1,425,000 1,349,100 0.9467 0.093 0.092 0.094 0.093 0.098 14,192,688 0.0951 -3.12%
1999-04-13 0 0.960 0.960 0.970 0.960 1.010 4,589,000 4,525,040 0.9861 0.096 0.096 0.097 0.096 0.101 45,705,434 0.0990 -3.03%
1999-04-12 0 0.990 0.980 0.990 0.900 0.990 5,371,400 5,088,690 0.9474 0.099 0.098 0.099 0.090 0.099 53,497,967 0.0951 8.79%
1999-04-09 0 0.910 0.900 0.920 0.910 0.930 4,407,000 4,034,730 0.9155 0.091 0.090 0.092 0.091 0.093 43,892,754 0.0919 1.11%
1999-04-08 0 0.900 0.900 0.910 0.850 0.920 6,396,000 5,647,040 0.8829 0.090 0.090 0.091 0.085 0.092 63,702,758 0.0886 5.88%
1999-04-07 0 0.850 0.840 0.850 0.830 0.850 1,360,000 1,148,300 0.8443 0.085 0.084 0.085 0.083 0.085 13,545,302 0.0848 2.41%
1999-04-01 0 0.830 0.820 0.840 0.810 0.830 1,031,000 847,040 0.8216 0.083 0.082 0.084 0.081 0.083 10,268,534 0.0825 1.22%
1999-03-31 0 0.820 0.810 0.820 0.820 0.830 680,000 561,300 0.8254 0.082 0.081 0.082 0.082 0.083 6,772,651 0.0829 1.23%
1999-03-30 0 0.810 0.810 0.820 0.810 0.820 550,000 445,800 0.8105 0.081 0.081 0.082 0.081 0.082 5,477,879 0.0814 1.25%
1999-03-29 0 0.800 0.800 0.810 0.800 0.820 1,456,000 1,172,210 0.8051 0.080 0.080 0.081 0.080 0.082 14,501,441 0.0808 -2.44%
1999-03-26 0 0.820 0.810 0.820 0.820 0.850 3,813,000 3,157,360 0.8281 0.082 0.081 0.082 0.082 0.085 37,976,644 0.0831 -3.53%
1999-03-25 0 0.850 0.850 0.860 0.820 0.860 5,185,000 4,357,630 0.8404 0.085 0.085 0.086 0.082 0.086 51,641,463 0.0844 3.66%
1999-03-24 0 0.820 0.820 0.830 0.790 0.860 10,294,000 8,545,310 0.8301 0.082 0.082 0.083 0.079 0.086 102,525,984 0.0833 -1.20%
1999-03-23 0 0.830 0.820 0.840 0.710 0.840 10,585,800 8,245,956 0.7790 0.083 0.082 0.084 0.071 0.084 105,432,248 0.0782 16.90%
1999-03-22 0 0.710 0.690 0.710 0.700 0.710 1,670,000 1,170,400 0.7008 0.071 0.069 0.071 0.070 0.071 16,632,834 0.0704 1.43%
1999-03-19 0 0.700 0.690 0.700 0.690 0.700 1,750,000 1,223,310 0.6990 0.070 0.069 0.070 0.069 0.070 17,429,616 0.0702 1.45%
1999-03-18 0 0.690 0.690 0.700 0.690 0.720 678,800 475,420 0.7004 0.069 0.069 0.070 0.069 0.072 6,760,699 0.0703 -1.43%
1999-03-17 0 0.700 0.700 0.710 0.700 0.710 865,000 606,600 0.7013 0.070 0.070 0.071 0.070 0.071 8,615,210 0.0704 -1.41%
1999-03-16 0 0.710 0.700 0.710 0.690 0.710 290,000 204,600 0.7055 0.071 0.070 0.071 0.069 0.071 2,888,336 0.0708 1.43%
1999-03-15 0 0.700 0.690 0.700 0.690 0.700 600,000 419,000 0.6983 0.070 0.069 0.070 0.069 0.070 5,975,868 0.0701 1.45%
1999-03-12 0 0.690 0.690 0.700 0.690 0.710 872,000 609,480 0.6989 0.069 0.069 0.070 0.069 0.071 8,684,929 0.0702 -1.43%
1999-03-11 0 0.700 0.690 0.700 0.700 0.710 1,590,000 1,119,700 0.7042 0.070 0.069 0.070 0.070 0.071 15,836,051 0.0707 0.00%
1999-03-10 0 0.700 0.690 0.710 0.690 0.710 1,006,000 701,680 0.6975 0.070 0.069 0.071 0.069 0.071 10,019,539 0.0700 0.00%
1999-03-09 0 0.700 0.700 0.710 0.700 0.720 2,545,000 1,797,450 0.7063 0.070 0.070 0.071 0.070 0.072 25,347,642 0.0709 0.00%
1999-03-08 0 0.700 0.690 0.700 0.700 0.710 1,600,000 1,128,470 0.7053 0.070 0.069 0.070 0.070 0.071 15,935,649 0.0708 0.00%
1999-03-05 0 0.700 0.690 0.700 0.700 0.710 660,000 466,900 0.7074 0.070 0.069 0.070 0.070 0.071 6,573,455 0.0710 1.45%
1999-03-04 0 0.690 0.690 0.700 0.690 0.700 480,000 335,500 0.6990 0.069 0.069 0.070 0.069 0.070 4,780,695 0.0702 -1.43%
1999-03-03 0 0.700 0.690 0.700 0.690 0.710 934,000 652,500 0.6986 0.070 0.069 0.070 0.069 0.071 9,302,435 0.0701 0.00%
1999-03-02 0 0.700 0.690 0.700 0.700 0.710 1,820,000 1,286,100 0.7066 0.070 0.069 0.070 0.070 0.071 18,126,801 0.0710 -1.41%
1999-03-01 0 0.710 0.700 0.710 0.700 0.730 1,369,200 973,274 0.7108 0.071 0.070 0.071 0.070 0.073 13,636,932 0.0714 1.43%
1999-02-26 0 0.700 0.690 0.710 0.700 0.720 941,000 667,490 0.7093 0.070 0.069 0.071 0.070 0.072 9,372,154 0.0712 0.00%
1999-02-25 0 0.700 0.690 0.700 0.690 0.710 1,233,000 862,910 0.6998 0.070 0.069 0.070 0.069 0.071 12,280,410 0.0703 0.00%
1999-02-24 0 0.700 0.700 0.710 0.690 0.720 403,000 286,100 0.7099 0.070 0.070 0.071 0.069 0.072 4,013,792 0.0713 1.45%
1999-02-23 0 0.690 0.680 0.700 0.680 0.690 230,000 156,900 0.6822 0.069 0.068 0.070 0.068 0.069 2,290,750 0.0685 0.00%
1999-02-22 0 0.690 0.680 0.700 - - 0 0 - 0.069 0.068 0.070 - - 0 - 0.00%
1999-02-19 0 0.690 0.680 0.700 0.680 0.690 305,000 210,400 0.6898 0.069 0.068 0.070 0.068 0.069 3,037,733 0.0693 0.00%
1999-02-15 0 0.690 0.680 0.710 0.680 0.700 152,000 105,060 0.6912 0.069 0.068 0.071 0.068 0.070 1,513,887 0.0694 0.00%
1999-02-12 0 0.690 0.680 0.690 0.680 0.690 435,000 299,750 0.6891 0.069 0.068 0.069 0.068 0.069 4,332,505 0.0692 0.00%
1999-02-11 0 0.690 0.670 0.690 0.670 0.690 571,000 385,990 0.6760 0.069 0.067 0.069 0.067 0.069 5,687,035 0.0679 1.47%
1999-02-10 0 0.680 0.680 0.690 0.680 0.690 523,000 358,770 0.6860 0.068 0.068 0.069 0.068 0.069 5,208,965 0.0689 -2.86%
1999-02-09 0 0.700 0.690 0.700 0.690 0.700 57,000 39,630 0.6953 0.070 0.069 0.070 0.069 0.070 567,708 0.0698 1.45%
1999-02-08 0 0.690 0.680 0.690 0.690 0.690 288,000 198,720 0.6900 0.069 0.068 0.069 0.069 0.069 2,868,417 0.0693 0.00%
1999-02-05 0 0.690 0.680 0.700 0.680 0.700 1,024,000 702,900 0.6864 0.069 0.068 0.070 0.068 0.070 10,198,816 0.0689 -1.43%
1999-02-04 0 0.700 0.700 0.710 0.700 0.710 707,400 496,764 0.7022 0.070 0.070 0.071 0.070 0.071 7,045,549 0.0705 0.00%
1999-02-03 0 0.700 0.700 0.710 0.700 0.720 1,053,000 748,340 0.7107 0.070 0.070 0.071 0.070 0.072 10,487,649 0.0714 -1.41%
1999-02-02 0 0.710 0.700 0.720 0.710 0.730 4,910,000 3,508,400 0.7145 0.071 0.070 0.072 0.071 0.073 48,902,524 0.0717 -2.74%
1999-02-01 0 0.730 0.720 0.730 0.710 0.730 3,454,600 2,506,616 0.7256 0.073 0.072 0.073 0.071 0.073 34,407,059 0.0729 4.29%
1999-01-29 0 0.700 0.700 0.710 0.690 0.700 1,724,000 1,205,780 0.6994 0.070 0.070 0.071 0.069 0.070 17,170,662 0.0702 1.45%
1999-01-28 0 0.690 0.690 0.700 0.690 0.700 6,126,000 4,231,900 0.6908 0.069 0.069 0.070 0.069 0.070 61,013,617 0.0694 -1.43%
1999-01-27 0 0.700 0.690 0.700 0.700 0.700 815,000 570,900 0.7005 0.070 0.069 0.070 0.070 0.070 8,117,221 0.0703 0.00%
1999-01-26 0 0.700 0.690 0.700 0.690 0.730 1,680,200 1,187,434 0.7067 0.070 0.069 0.070 0.069 0.073 16,734,424 0.0710 1.45%
1999-01-25 0 0.690 0.690 0.700 0.670 0.690 470,000 320,600 0.6821 0.069 0.069 0.070 0.067 0.069 4,681,097 0.0685 1.47%
1999-01-22 0 0.680 0.670 0.680 0.670 0.690 3,570,000 2,427,700 0.6800 0.068 0.067 0.068 0.067 0.069 35,556,417 0.0683 -1.45%
1999-01-21 0 0.690 0.690 0.700 0.690 0.740 1,411,000 990,580 0.7020 0.069 0.069 0.070 0.069 0.074 14,053,251 0.0705 -4.17%
1999-01-20 0 0.720 0.710 0.720 0.700 0.740 4,968,000 3,573,350 0.7193 0.072 0.071 0.072 0.070 0.074 49,480,191 0.0722 2.86%
1999-01-19 0 0.700 0.690 0.710 0.690 0.710 560,000 392,290 0.7005 0.070 0.069 0.071 0.069 0.071 5,577,477 0.0703 0.00%
1999-01-18 0 0.700 0.690 0.700 0.700 0.710 245,000 172,000 0.7020 0.070 0.069 0.070 0.070 0.071 2,440,146 0.0705 0.00%
1999-01-15 0 0.700 0.710 0.720 0.700 0.730 7,930,000 5,630,600 0.7100 0.070 0.071 0.072 0.070 0.073 78,981,062 0.0713 0.00%
1999-01-14 0 0.700 0.690 0.710 0.670 0.700 420,000 291,700 0.6945 0.070 0.069 0.071 0.067 0.070 4,183,108 0.0697 0.00%
1999-01-13 0 0.700 0.690 0.730 0.700 0.740 1,020,000 723,900 0.7097 0.070 0.069 0.073 0.070 0.074 10,158,976 0.0713 -4.11%
1999-01-12 0 0.730 0.720 0.750 0.730 0.750 850,000 624,400 0.7346 0.073 0.072 0.075 0.073 0.075 8,465,814 0.0738 -2.67%
1999-01-11 0 0.750 0.740 0.760 0.740 0.750 123,000 91,750 0.7459 0.075 0.074 0.076 0.074 0.075 1,225,053 0.0749 1.35%
1999-01-08 0 0.740 0.740 0.750 0.730 0.760 896,000 669,460 0.7472 0.074 0.074 0.075 0.073 0.076 8,923,964 0.0750 -1.33%
1999-01-07 0 0.750 0.740 0.770 0.750 0.810 2,045,000 1,579,100 0.7722 0.075 0.074 0.077 0.075 0.081 20,367,752 0.0775 -5.06%
1999-01-06 0 0.790 0.780 0.790 0.770 0.800 2,138,000 1,668,530 0.7804 0.079 0.078 0.079 0.077 0.080 21,294,011 0.0784 8.22%
1999-01-05 0 0.730 0.730 0.750 0.720 0.750 645,000 474,800 0.7361 0.073 0.073 0.075 0.072 0.075 6,424,059 0.0739 0.00%
1999-01-04 0 0.730 0.720 0.750 0.710 0.730 360,000 260,400 0.7233 0.073 0.072 0.075 0.071 0.073 3,585,521 0.0726 -1.35%
1998-12-31 0 0.740 0.720 0.780 0.720 0.740 100,000 73,600 0.7360 0.074 0.072 0.078 0.072 0.074 995,978 0.0739 0.00%
1998-12-30 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.074 0.074 0.075 0.074 0.074 796,782 0.0743 0.00%
1998-12-29 0 0.740 0.730 0.750 0.720 0.750 340,000 252,400 0.7424 0.074 0.073 0.075 0.072 0.075 3,386,325 0.0745 0.00%
1998-12-28 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.074 0.074 0.075 0.074 0.074 995,978 0.0743 -1.33%
1998-12-24 0 0.750 0.730 0.760 0.710 0.760 412,000 301,980 0.7330 0.075 0.073 0.076 0.071 0.076 4,103,430 0.0736 2.74%
1998-12-23 0 0.730 0.730 0.770 0.730 0.770 356,000 263,580 0.7404 0.073 0.073 0.077 0.073 0.077 3,545,682 0.0743 -5.19%
1998-12-22 0 0.770 0.760 0.770 0.770 0.770 495,000 381,150 0.7700 0.077 0.076 0.077 0.077 0.077 4,930,091 0.0773 0.00%
1998-12-21 0 0.770 0.760 0.770 0.760 0.770 440,000 336,800 0.7655 0.077 0.076 0.077 0.076 0.077 4,382,304 0.0769 0.00%
1998-12-18 0 0.770 0.770 0.780 0.770 0.780 520,000 404,400 0.7777 0.077 0.077 0.078 0.077 0.078 5,179,086 0.0781 0.00%
1998-12-17 0 0.770 0.770 0.780 0.760 0.790 474,600 366,208 0.7716 0.077 0.077 0.078 0.076 0.079 4,726,912 0.0775 0.00%
1998-12-16 0 0.770 0.760 0.780 0.760 0.790 320,000 248,900 0.7778 0.077 0.076 0.078 0.076 0.079 3,187,130 0.0781 -1.28%
1998-12-15 0 0.780 0.780 0.790 0.770 0.780 99,000 76,540 0.7731 0.078 0.078 0.079 0.077 0.078 986,018 0.0776 -1.27%
1998-12-14 0 0.790 0.780 0.810 0.770 0.790 570,000 445,440 0.7815 0.079 0.078 0.081 0.077 0.079 5,677,075 0.0785 -1.25%
1998-12-11 0 0.800 0.790 0.800 0.790 0.810 1,490,000 1,192,900 0.8006 0.080 0.079 0.080 0.079 0.081 14,840,073 0.0804 0.00%
1998-12-10 0 0.800 0.800 0.820 0.790 0.820 2,830,000 2,265,000 0.8004 0.080 0.080 0.082 0.079 0.082 28,186,180 0.0804 1.27%
1998-12-09 0 0.790 0.780 0.790 0.780 0.790 166,000 129,980 0.7830 0.079 0.078 0.079 0.078 0.079 1,653,324 0.0786 1.28%
1998-12-08 0 0.780 0.780 0.790 0.780 0.780 180,000 140,400 0.7800 0.078 0.078 0.079 0.078 0.078 1,792,761 0.0783 0.00%
1998-12-07 0 0.780 0.780 0.790 0.780 0.800 782,000 614,160 0.7854 0.078 0.078 0.079 0.078 0.080 7,788,549 0.0789 1.30%
1998-12-04 0 0.770 0.770 0.790 0.770 0.790 470,000 365,900 0.7785 0.077 0.077 0.079 0.077 0.079 4,681,097 0.0782 1.32%
1998-12-03 0 0.760 0.760 0.780 0.750 0.780 202,000 154,560 0.7651 0.076 0.076 0.078 0.075 0.078 2,011,876 0.0768 -1.30%
1998-12-02 0 0.770 0.760 0.770 0.750 0.790 1,710,000 1,315,960 0.7696 0.077 0.076 0.077 0.075 0.079 17,031,225 0.0773 4.05%
1998-12-01 0 0.740 0.740 0.760 0.730 0.750 388,000 287,240 0.7403 0.074 0.074 0.076 0.073 0.075 3,864,395 0.0743 -3.90%
1998-11-30 0 0.770 0.770 0.800 0.760 0.800 1,183,000 922,470 0.7798 0.077 0.077 0.080 0.076 0.080 11,782,421 0.0783 -6.10%
1998-11-27 0 0.820 0.820 0.830 0.820 0.850 865,000 720,860 0.8334 0.082 0.082 0.083 0.082 0.085 8,615,210 0.0837 -1.20%
1998-11-26 0 0.830 0.830 0.840 0.830 0.860 980,000 823,040 0.8398 0.083 0.083 0.084 0.083 0.086 9,760,585 0.0843 -2.35%
1998-11-25 0 0.850 0.850 0.860 0.850 0.890 526,000 459,120 0.8729 0.085 0.085 0.086 0.085 0.089 5,238,845 0.0876 -4.49%
1998-11-24 0 0.890 0.890 0.900 0.870 0.890 2,959,000 2,616,110 0.8841 0.089 0.089 0.090 0.087 0.089 29,470,991 0.0888 2.30%
1998-11-23 0 0.870 0.860 0.880 0.860 0.910 1,381,000 1,208,260 0.8749 0.087 0.086 0.088 0.086 0.091 13,754,457 0.0878 3.57%
1998-11-20 0 0.840 0.840 0.850 0.830 0.890 3,418,200 2,954,716 0.8644 0.084 0.084 0.085 0.083 0.089 34,044,523 0.0868 -1.18%
1998-11-19 0 0.850 0.840 0.860 0.820 0.870 4,283,600 3,651,178 0.8524 0.085 0.084 0.086 0.082 0.087 42,663,717 0.0856 6.25%
1998-11-18 0 0.800 0.800 0.810 0.790 0.820 1,042,000 841,100 0.8072 0.080 0.080 0.081 0.079 0.082 10,378,092 0.0810 -1.23%
1998-11-17 0 0.810 0.800 0.830 0.770 0.830 1,040,000 849,660 0.8170 0.081 0.080 0.083 0.077 0.083 10,358,172 0.0820 6.58%
1998-11-16 0 0.760 0.760 0.780 0.760 0.760 260,000 198,600 0.7638 0.076 0.076 0.078 0.076 0.076 2,589,543 0.0767 -1.30%
1998-11-13 0 0.770 0.770 0.780 0.760 0.770 291,000 222,570 0.7648 0.077 0.077 0.078 0.076 0.077 2,898,296 0.0768 -1.28%
1998-11-12 0 0.780 0.770 0.780 0.770 0.780 460,000 355,720 0.7733 0.078 0.077 0.078 0.077 0.078 4,581,499 0.0776 0.00%
1998-11-11 0 0.780 0.770 0.790 0.750 0.790 256,000 198,520 0.7755 0.078 0.077 0.079 0.075 0.079 2,549,704 0.0779 4.00%
1998-11-10 0 0.750 0.740 0.770 0.750 0.760 210,000 158,000 0.7524 0.075 0.074 0.077 0.075 0.076 2,091,554 0.0755 1.35%
1998-11-09 0 0.740 0.740 0.750 0.730 0.760 470,000 349,700 0.7440 0.074 0.074 0.075 0.073 0.076 4,681,097 0.0747 -2.63%
1998-11-06 0 0.760 0.760 0.770 0.760 0.790 630,000 485,000 0.7698 0.076 0.076 0.077 0.076 0.079 6,274,662 0.0773 -1.30%
1998-11-05 0 0.770 0.760 0.770 0.770 0.830 1,400,000 1,106,200 0.7901 0.077 0.076 0.077 0.077 0.083 13,943,693 0.0793 -4.94%
1998-11-04 0 0.810 0.800 0.820 0.780 0.830 2,484,800 2,011,364 0.8095 0.081 0.080 0.082 0.078 0.083 24,748,063 0.0813 -2.41%
1998-11-03 0 0.830 0.820 0.830 0.730 0.830 4,790,800 3,794,294 0.7920 0.083 0.082 0.083 0.073 0.083 47,715,318 0.0795 15.28%
1998-11-02 0 0.720 0.720 0.730 0.720 0.740 1,310,000 957,100 0.7306 0.072 0.072 0.073 0.072 0.074 13,047,313 0.0734 1.41%
1998-10-30 0 0.710 0.710 0.720 0.700 0.740 1,160,000 841,400 0.7253 0.071 0.071 0.072 0.070 0.074 11,553,346 0.0728 1.43%
1998-10-29 0 0.700 0.700 0.710 0.690 0.710 2,170,000 1,533,100 0.7065 0.070 0.070 0.071 0.069 0.071 21,612,724 0.0709 1.45%
1998-10-27 0 0.690 0.680 0.690 0.680 0.690 735,400 506,380 0.6886 0.069 0.068 0.069 0.068 0.069 7,324,423 0.0691 1.47%
1998-10-26 0 0.680 0.680 0.700 0.670 0.700 266,000 184,320 0.6929 0.068 0.068 0.070 0.067 0.070 2,649,302 0.0696 -1.45%
1998-10-23 0 0.690 0.690 0.700 0.660 0.690 1,035,000 699,470 0.6758 0.069 0.069 0.070 0.066 0.069 10,308,373 0.0679 2.99%
1998-10-22 0 0.670 0.670 0.690 0.670 0.720 1,251,000 878,130 0.7019 0.067 0.067 0.069 0.067 0.072 12,459,686 0.0705 -5.63%
1998-10-21 0 0.720 0.720 0.730 0.710 0.760 4,724,000 3,486,500 0.7380 0.071 0.071 0.072 0.070 0.075 47,712,681 0.0731 1.41%
1998-10-20 0 0.710 0.710 0.730 0.710 0.730 4,304,000 3,098,420 0.7199 0.070 0.070 0.072 0.070 0.072 43,470,656 0.0713 0.00%
1998-10-19 0 0.710 0.710 0.720 0.670 0.710 3,248,000 2,247,440 0.6919 0.070 0.070 0.071 0.066 0.070 32,804,993 0.0685 5.97%
1998-10-16 0 0.670 0.670 0.680 0.660 0.700 2,024,000 1,358,450 0.6712 0.066 0.066 0.067 0.065 0.069 20,442,520 0.0665 0.00%
1998-10-15 0 0.670 0.660 0.680 0.630 0.680 2,114,000 1,373,020 0.6495 0.066 0.065 0.067 0.062 0.067 21,351,526 0.0643 6.35%
1998-10-14 0 0.630 0.610 0.620 0.610 0.630 1,102,000 685,600 0.6221 0.062 0.060 0.061 0.060 0.062 11,130,265 0.0616 1.61%
1998-10-13 0 0.620 0.610 0.630 0.610 0.630 508,000 315,160 0.6204 0.061 0.060 0.062 0.060 0.062 5,130,830 0.0614 0.00%
1998-10-12 0 0.620 0.620 0.640 0.620 0.630 1,166,400 731,228 0.6269 0.061 0.061 0.063 0.061 0.062 11,780,709 0.0621 0.00%
1998-10-09 0 0.620 0.620 0.640 0.600 0.640 1,763,000 1,119,950 0.6353 0.061 0.061 0.063 0.059 0.063 17,806,405 0.0629 0.00%
1998-10-08 0 0.620 0.610 0.630 0.620 0.630 375,000 233,250 0.6220 0.061 0.060 0.062 0.061 0.062 3,787,522 0.0616 0.00%
1998-10-07 0 0.620 0.600 0.620 0.620 0.630 150,000 93,200 0.6213 0.061 0.059 0.061 0.061 0.062 1,515,009 0.0615 -1.59%
1998-10-05 0 0.630 0.620 0.640 0.580 0.630 760,000 467,200 0.6147 0.062 0.061 0.063 0.057 0.062 7,676,045 0.0609 5.00%
1998-09-30 0 0.600 0.600 0.610 0.600 0.620 360,000 217,000 0.6028 0.059 0.059 0.060 0.059 0.061 3,636,021 0.0597 0.00%
1998-09-29 0 0.600 0.600 0.610 0.590 0.600 211,000 125,390 0.5943 0.059 0.059 0.060 0.058 0.059 2,131,113 0.0588 -1.64%
1998-09-28 0 0.610 0.600 0.620 0.610 0.650 1,790,600 1,127,842 0.6299 0.060 0.059 0.061 0.060 0.064 18,085,166 0.0624 -1.61%
1998-09-25 0 0.620 0.610 0.630 0.570 0.620 2,289,000 1,387,580 0.6062 0.061 0.060 0.062 0.056 0.061 23,119,036 0.0600 6.90%
1998-09-24 0 0.580 0.580 0.590 0.560 0.600 2,178,000 1,266,860 0.5817 0.057 0.057 0.058 0.055 0.059 21,997,929 0.0576 -1.69%
1998-09-23 0 0.590 0.580 0.590 0.580 0.640 4,876,600 2,928,310 0.6005 0.058 0.057 0.058 0.057 0.063 49,253,950 0.0595 -18.06%
1998-09-22 0 0.720 0.710 0.730 0.680 0.730 5,445,000 3,870,960 0.7109 0.071 0.070 0.072 0.067 0.072 54,994,823 0.0704 7.46%
1998-09-21 0 0.670 0.660 0.670 0.670 0.680 880,000 594,500 0.6756 0.066 0.065 0.066 0.066 0.067 8,888,052 0.0669 -1.47%
1998-09-18 0 0.680 0.670 0.690 0.660 0.690 1,089,000 741,930 0.6813 0.067 0.066 0.068 0.065 0.068 10,998,965 0.0675 0.00%
1998-09-17 0 0.680 0.680 0.690 0.670 0.700 970,000 667,280 0.6879 0.067 0.067 0.068 0.066 0.069 9,797,058 0.0681 -2.86%
1998-09-16 0 0.700 0.690 0.700 0.680 0.700 410,000 282,720 0.6896 0.069 0.068 0.069 0.067 0.069 4,141,024 0.0683 4.48%
1998-09-15 0 0.670 0.680 0.690 0.670 0.700 1,636,000 1,128,510 0.6898 0.066 0.067 0.068 0.066 0.069 16,523,697 0.0683 0.00%
1998-09-14 0 0.670 0.670 0.680 0.670 0.690 630,000 429,650 0.6820 0.066 0.066 0.067 0.066 0.068 6,363,037 0.0675 -1.47%
1998-09-11 0 0.680 0.670 0.680 0.670 0.690 1,195,000 811,050 0.6787 0.067 0.066 0.067 0.066 0.068 12,069,571 0.0672 -1.45%
1998-09-10 0 0.690 0.680 0.690 0.650 0.700 2,291,000 1,562,370 0.6820 0.068 0.067 0.068 0.064 0.069 23,139,236 0.0675 6.15%
1998-09-09 0 0.650 0.640 0.650 0.630 0.670 1,524,000 986,000 0.6470 0.064 0.063 0.064 0.062 0.066 15,392,491 0.0641 -1.52%
1998-09-08 0 0.660 0.660 0.680 0.660 0.710 2,132,000 1,471,930 0.6904 0.065 0.065 0.067 0.065 0.070 21,533,327 0.0684 -4.35%
1998-09-07 0 0.690 0.690 0.700 0.650 0.730 4,316,000 2,969,070 0.6879 0.068 0.068 0.069 0.064 0.072 43,591,856 0.0681 6.15%
1998-09-04 0 0.650 0.640 0.650 0.600 0.660 3,861,000 2,477,950 0.6418 0.064 0.063 0.064 0.059 0.065 38,996,329 0.0635 8.33%
1998-09-03 0 0.600 0.580 0.600 0.560 0.620 2,503,000 1,470,790 0.5876 0.059 0.057 0.059 0.055 0.061 25,280,449 0.0582 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 0.050 0.053 9,675,857 0.0519 6.00%
1998-09-01 0 0.500 0.490 0.530 0.500 0.550 390,000 201,040 0.5155 0.050 0.049 0.052 0.050 0.054 3,939,023 0.0510 0.00%
1998-08-31 0 0.500 0.490 0.510 0.480 0.510 281,000 138,610 0.4933 0.050 0.049 0.050 0.048 0.050 2,838,117 0.0488 0.00%
1998-08-28 0 0.500 0.490 0.520 0.490 0.540 1,237,200 621,386 0.5023 0.050 0.049 0.051 0.049 0.053 12,495,793 0.0497 -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 5,757,034 0.0528 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 21,391,926 0.0526 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 0.050 0.056 11,312,067 0.0510 -12.07%
1998-08-24 0 0.580 0.580 0.600 0.580 0.580 28,800 16,656 0.5783 0.057 0.057 0.059 0.057 0.057 290,882 0.0573 -1.69%
1998-08-21 0 0.590 0.590 0.600 0.590 0.610 892,000 531,560 0.5959 0.058 0.058 0.059 0.058 0.060 9,009,253 0.0590 -3.28%
1998-08-20 0 0.610 0.600 0.620 0.610 0.640 596,000 368,740 0.6187 0.060 0.059 0.061 0.060 0.063 6,019,635 0.0613 -1.61%
1998-08-19 0 0.620 0.610 0.630 0.620 0.620 724,000 448,880 0.6200 0.061 0.060 0.062 0.061 0.061 7,312,443 0.0614 3.33%
1998-08-18 0 0.600 0.600 0.630 0.600 0.630 232,000 140,700 0.6065 0.059 0.059 0.062 0.059 0.062 2,343,214 0.0600 -1.64%
1998-08-14 0 0.610 0.590 0.610 0.580 0.610 212,000 125,160 0.5904 0.060 0.058 0.060 0.057 0.060 2,141,213 0.0585 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 0.058 0.054 0.056 1,898,811 0.0557 -5.08%
1998-08-12 0 0.590 0.590 0.600 0.590 0.620 360,000 217,200 0.6033 0.058 0.058 0.059 0.058 0.061 3,636,021 0.0597 -1.67%
1998-08-11 0 0.600 0.590 0.620 0.600 0.620 604,000 366,000 0.6060 0.059 0.058 0.061 0.059 0.061 6,100,436 0.0600 -4.76%
1998-08-10 0 0.630 0.620 0.630 0.620 0.630 113,200 70,796 0.6254 0.062 0.061 0.062 0.061 0.062 1,143,327 0.0619 5.00%
1998-08-07 0 0.600 0.590 0.650 0.600 0.650 718,000 444,440 0.6190 0.059 0.058 0.064 0.059 0.064 7,251,843 0.0613 -6.25%
1998-08-06 0 0.640 0.640 0.650 0.620 0.650 798,000 503,220 0.6306 0.063 0.063 0.064 0.061 0.064 8,059,847 0.0624 -1.54%
1998-08-05 0 0.650 0.650 0.670 0.640 0.650 138,000 89,200 0.6464 0.064 0.064 0.066 0.063 0.064 1,393,808 0.0640 1.56%
1998-08-04 0 0.640 0.630 0.660 0.620 0.650 500,000 315,760 0.6315 0.063 0.062 0.065 0.061 0.064 5,050,030 0.0625 1.59%
1998-08-03 0 0.630 0.630 0.660 0.620 0.640 370,000 233,800 0.6319 0.062 0.062 0.065 0.061 0.063 3,737,022 0.0626 0.00%
1998-07-31 0 0.630 0.630 0.670 0.630 0.660 286,000 185,080 0.6471 0.062 0.062 0.066 0.062 0.065 2,888,617 0.0641 -4.55%
1998-07-30 0 0.660 0.650 0.670 0.650 0.660 220,000 144,500 0.6568 0.065 0.064 0.066 0.064 0.065 2,222,013 0.0650 0.00%
1998-07-29 0 0.660 0.660 0.680 0.660 0.680 343,000 228,540 0.6663 0.065 0.065 0.067 0.065 0.067 3,464,320 0.0660 -7.04%
1998-07-28 0 0.710 0.640 0.720 0.640 0.710 352,000 229,820 0.6529 0.070 0.063 0.071 0.063 0.070 3,555,221 0.0646 9.23%
1998-07-27 0 0.650 0.650 0.670 0.650 0.660 335,000 218,750 0.6530 0.064 0.064 0.066 0.064 0.065 3,383,520 0.0647 -2.99%
1998-07-24 0 0.670 0.660 0.710 0.670 0.680 405,000 273,900 0.6763 0.066 0.065 0.070 0.066 0.067 4,090,524 0.0670 0.00%
1998-07-23 0 0.670 0.650 0.680 0.660 0.680 680,400 457,148 0.6719 0.066 0.064 0.067 0.065 0.067 6,872,080 0.0665 -4.29%
1998-07-22 0 0.700 0.690 0.700 0.700 0.710 610,000 429,700 0.7044 0.069 0.068 0.069 0.069 0.070 6,161,036 0.0697 -5.41%
1998-07-21 0 0.740 0.720 0.740 0.750 0.750 220,000 165,000 0.7500 0.073 0.071 0.073 0.074 0.074 2,222,013 0.0743 4.23%
1998-07-20 0 0.710 0.710 0.740 0.710 0.710 100,000 71,000 0.7100 0.070 0.070 0.073 0.070 0.070 1,010,006 0.0703 -4.05%
1998-07-17 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 0.073 0.071 0.073 0.073 0.073 2,020,012 0.0733 -1.33%
1998-07-16 0 0.750 0.740 0.750 0.710 0.750 208,000 153,580 0.7384 0.074 0.073 0.074 0.070 0.074 2,100,812 0.0731 1.35%
1998-07-15 0 0.740 0.730 0.750 0.720 0.780 420,000 315,990 0.7524 0.073 0.072 0.074 0.071 0.077 4,242,025 0.0745 -1.33%
1998-07-14 0 0.750 0.740 0.750 0.720 0.790 816,000 620,030 0.7598 0.074 0.073 0.074 0.071 0.078 8,241,648 0.0752 1.35%
1998-07-13 0 0.740 0.730 0.750 0.700 0.760 1,681,000 1,208,500 0.7189 0.073 0.072 0.074 0.069 0.075 16,978,200 0.0712 5.71%
1998-07-10 0 0.700 0.680 0.710 0.670 0.780 830,000 609,740 0.7346 0.069 0.067 0.070 0.066 0.077 8,383,049 0.0727 4.48%
1998-07-09 0 0.670 0.650 0.680 0.640 0.680 437,200 290,696 0.6649 0.066 0.064 0.067 0.063 0.067 4,415,746 0.0658 1.52%
1998-07-08 0 0.660 0.650 0.660 0.660 0.660 90,000 59,400 0.6600 0.065 0.064 0.065 0.065 0.065 909,005 0.0653 0.00%
1998-07-07 0 0.660 0.620 0.680 - - 0 0 - 0.065 0.061 0.067 - - 0 - 0.00%
1998-07-06 0 0.660 0.660 0.670 0.620 0.650 330,000 208,800 0.6327 0.065 0.065 0.066 0.061 0.064 3,333,020 0.0626 0.00%
1998-07-03 0 0.660 0.640 0.700 0.640 0.660 21,000 13,840 0.6590 0.065 0.063 0.069 0.063 0.065 212,101 0.0653 0.00%
1998-07-02 0 0.660 0.660 0.680 0.660 0.670 492,600 328,592 0.6671 0.065 0.065 0.067 0.065 0.066 4,975,289 0.0660 0.00%
1998-06-30 0 0.660 0.650 0.670 0.660 0.670 293,000 194,680 0.6644 0.065 0.064 0.066 0.065 0.066 2,959,317 0.0658 0.00%
1998-06-29 0 0.660 0.650 0.660 0.660 0.690 481,000 325,430 0.6766 0.065 0.064 0.065 0.065 0.068 4,858,129 0.0670 -2.94%
1998-06-26 0 0.680 0.670 0.680 0.670 0.680 276,000 186,080 0.6742 0.067 0.066 0.067 0.066 0.067 2,787,616 0.0668 -2.86%
1998-06-25 0 0.700 0.690 0.710 0.660 0.710 1,218,000 844,480 0.6933 0.069 0.068 0.070 0.065 0.070 12,301,872 0.0686 4.48%
1998-06-24 0 0.670 0.660 0.690 - - 0 0 - 0.066 0.065 0.068 - - 0 - 0.00%
1998-06-23 0 0.670 0.670 0.710 0.660 0.710 143,000 97,080 0.6789 0.066 0.066 0.070 0.065 0.070 1,444,308 0.0672 -2.90%
1998-06-22 0 0.690 0.690 0.700 0.690 0.710 370,000 258,200 0.6978 0.068 0.068 0.069 0.068 0.070 3,737,022 0.0691 -4.17%
1998-06-19 0 0.720 0.710 0.740 0.690 0.720 291,400 203,998 0.7001 0.071 0.070 0.073 0.068 0.071 2,943,157 0.0693 0.00%
1998-06-18 0 0.720 0.690 0.720 0.670 0.750 4,694,000 3,309,540 0.7051 0.071 0.068 0.071 0.066 0.074 47,409,679 0.0698 9.09%
1998-06-17 0 0.660 0.640 0.650 0.630 0.660 294,000 187,700 0.6384 0.065 0.063 0.064 0.062 0.065 2,969,417 0.0632 10.00%
1998-06-16 0 0.600 0.600 0.620 0.600 0.620 924,000 564,050 0.6104 0.059 0.059 0.061 0.059 0.061 9,332,455 0.0604 -1.64%
1998-06-15 0 0.610 0.610 0.640 0.600 0.630 963,200 592,042 0.6147 0.060 0.060 0.063 0.059 0.062 9,728,377 0.0609 -8.96%
1998-06-12 0 0.670 0.650 0.700 0.670 0.690 260,000 177,100 0.6812 0.066 0.064 0.069 0.066 0.068 2,626,015 0.0674 1.52%
1998-06-11 0 0.660 0.660 0.680 0.640 0.660 1,282,200 833,394 0.6500 0.065 0.065 0.067 0.063 0.065 12,950,296 0.0644 1.54%
1998-06-10 0 0.650 0.630 0.650 0.620 0.670 1,270,000 824,800 0.6494 0.064 0.062 0.064 0.061 0.066 12,827,075 0.0643 -9.72%
1998-06-09 0 0.720 0.700 0.710 0.710 0.740 286,000 207,140 0.7243 0.071 0.069 0.070 0.070 0.073 2,888,617 0.0717 -8.86%
1998-06-08 0 0.790 0.770 0.790 0.790 0.820 840,000 673,900 0.8023 0.078 0.076 0.078 0.078 0.081 8,484,050 0.0794 -5.95%
1998-06-05 0 0.840 0.830 0.840 0.830 0.850 408,200 340,706 0.8347 0.083 0.082 0.083 0.082 0.084 4,122,844 0.0826 2.44%
1998-06-04 0 0.820 0.820 0.830 0.820 0.830 261,000 215,520 0.8257 0.081 0.081 0.082 0.081 0.082 2,636,116 0.0818 -1.20%
1998-06-03 0 0.830 0.860 0.870 0.830 0.860 597,400 504,462 0.8444 0.082 0.085 0.086 0.082 0.085 6,033,775 0.0836 -4.60%
1998-06-02 0 0.870 0.870 0.880 0.840 0.900 149,800 128,866 0.8603 0.086 0.086 0.087 0.083 0.089 1,512,989 0.0852 2.35%
1998-06-01 0 0.850 0.850 0.890 0.840 0.920 795,000 689,300 0.8670 0.084 0.084 0.088 0.083 0.091 8,029,547 0.0858 -6.59%
1998-05-29 0 0.910 0.900 0.920 0.870 0.940 1,595,000 1,435,840 0.9002 0.090 0.089 0.091 0.086 0.093 16,109,595 0.0891 4.60%
1998-05-28 0 0.870 0.850 0.870 0.820 0.900 1,306,000 1,129,800 0.8651 0.086 0.084 0.086 0.081 0.089 13,190,678 0.0857 -3.33%
1998-05-27 0 0.900 0.890 0.910 0.900 0.940 984,000 902,500 0.9172 0.089 0.088 0.090 0.089 0.093 9,938,458 0.0908 -9.09%
1998-05-26 0 0.990 0.980 0.990 0.990 1.010 424,000 422,560 0.9966 0.098 0.097 0.098 0.098 0.100 4,282,425 0.0987 -1.98%
1998-05-25 0 1.030 1.030 1.060 1.020 1.040 174,000 180,320 1.0363 0.100 0.100 0.103 0.099 0.101 1,792,211 0.1006 0.00%
1998-05-22 0 1.030 1.030 1.040 1.030 1.060 600,000 630,200 1.0503 0.100 0.100 0.101 0.100 0.103 6,180,036 0.1020 -2.83%
1998-05-21 0 1.060 1.050 1.060 1.050 1.060 219,000 231,300 1.0562 0.103 0.102 0.103 0.102 0.103 2,255,713 0.1025 0.00%
1998-05-20 0 1.060 1.040 1.060 1.030 1.060 330,600 345,500 1.0451 0.103 0.101 0.103 0.100 0.103 3,405,200 0.1015 0.95%
1998-05-19 0 1.050 1.040 1.060 1.030 1.050 507,800 527,710 1.0392 0.102 0.101 0.103 0.100 0.102 5,230,371 0.1009 0.96%
1998-05-18 0 1.040 1.040 1.050 1.030 1.060 579,000 599,770 1.0359 0.101 0.101 0.102 0.100 0.103 5,963,735 0.1006 0.00%
1998-05-15 0 1.040 1.040 1.050 1.030 1.050 515,000 534,850 1.0385 0.101 0.101 0.102 0.100 0.102 5,304,531 0.1008 -0.95%
1998-05-14 0 1.050 1.040 1.060 1.020 1.070 1,640,000 1,721,860 1.0499 0.102 0.101 0.103 0.099 0.104 16,892,099 0.1019 2.94%
1998-05-13 0 1.020 1.010 1.020 1.020 1.070 1,383,000 1,438,640 1.0402 0.099 0.098 0.099 0.099 0.104 14,244,984 0.1010 0.00%
1998-05-12 0 1.020 1.010 1.030 1.010 1.030 870,000 888,100 1.0208 0.099 0.098 0.100 0.098 0.100 8,961,053 0.0991 -1.92%
1998-05-11 0 1.040 1.020 1.050 1.010 1.060 647,000 668,380 1.0330 0.101 0.099 0.102 0.098 0.103 6,664,139 0.1003 -2.80%
1998-05-08 0 1.070 1.050 1.070 1.000 1.070 744,000 771,120 1.0365 0.104 0.102 0.104 0.097 0.104 7,663,245 0.1006 1.90%
1998-05-07 0 1.050 1.050 1.070 1.050 1.100 1,628,000 1,727,890 1.0614 0.102 0.102 0.104 0.102 0.107 16,768,499 0.1030 -5.41%
1998-05-06 0 1.110 1.100 1.110 1.070 1.120 273,000 298,500 1.0934 0.108 0.107 0.108 0.104 0.109 2,811,917 0.1062 1.83%
1998-05-05 0 1.090 1.090 1.120 1.080 1.150 814,000 902,280 1.1085 0.106 0.106 0.109 0.105 0.112 8,384,249 0.1076 -6.03%
1998-05-04 0 1.160 1.150 1.160 1.150 1.200 337,000 391,420 1.1615 0.113 0.112 0.113 0.112 0.117 3,471,120 0.1128 -2.52%
1998-05-01 0 1.190 1.190 1.200 1.130 1.250 3,644,000 4,381,170 1.2023 0.116 0.116 0.117 0.110 0.121 37,533,421 0.1167 5.31%
1998-04-30 0 1.130 1.110 1.130 1.090 1.130 2,294,000 2,533,330 1.1043 0.110 0.108 0.110 0.106 0.110 23,628,339 0.1072 0.89%
1998-04-29 0 1.120 1.110 1.120 1.100 1.140 2,733,000 3,037,520 1.1114 0.109 0.108 0.109 0.107 0.111 28,150,066 0.1079 -3.45%
1998-04-28 0 1.160 1.150 1.170 1.110 1.210 4,931,000 5,723,010 1.1606 0.113 0.112 0.114 0.108 0.117 50,789,599 0.1127 -7.20%
1998-04-27 0 1.250 1.240 1.250 1.230 1.280 966,800 1,206,180 1.2476 0.121 0.120 0.121 0.119 0.124 9,958,099 0.1211 -2.34%
1998-04-24 0 1.280 1.280 1.290 1.240 1.300 726,600 912,812 1.2563 0.124 0.124 0.125 0.120 0.126 7,484,024 0.1220 3.23%
1998-04-23 0 1.240 1.240 1.250 1.220 1.260 867,000 1,080,820 1.2466 0.120 0.120 0.121 0.118 0.122 8,930,153 0.1210 -1.59%
1998-04-22 0 1.260 1.260 1.280 1.260 1.280 930,000 1,180,200 1.2690 0.122 0.122 0.124 0.122 0.124 9,579,056 0.1232 -1.56%
1998-04-21 0 1.280 1.270 1.280 1.270 1.290 1,868,000 2,385,170 1.2769 0.124 0.123 0.124 0.123 0.125 19,240,513 0.1240 0.79%
1998-04-20 0 1.270 1.270 1.280 1.270 1.320 2,324,000 3,002,040 1.2918 0.123 0.123 0.124 0.123 0.128 23,937,341 0.1254 -3.05%
1998-04-17 0 1.310 1.300 1.320 1.290 1.320 1,874,000 2,437,990 1.3010 0.127 0.126 0.128 0.125 0.128 19,302,314 0.1263 -0.76%
1998-04-16 0 1.320 1.320 1.330 1.300 1.360 2,465,400 3,276,692 1.3291 0.128 0.128 0.129 0.126 0.132 25,393,769 0.1290 -2.22%
1998-04-15 0 1.350 1.350 1.360 1.340 1.360 1,170,000 1,579,910 1.3504 0.131 0.131 0.132 0.130 0.132 12,051,071 0.1311 -0.74%
1998-04-14 0 1.360 1.350 1.370 1.350 1.360 2,223,000 3,010,790 1.3544 0.132 0.131 0.133 0.131 0.132 22,897,035 0.1315 0.00%
1998-04-09 0 1.360 1.350 1.360 1.300 1.360 2,170,400 2,887,778 1.3305 0.132 0.131 0.132 0.126 0.132 22,355,251 0.1292 3.03%
1998-04-08 0 1.320 1.310 1.330 1.310 1.350 1,428,000 1,895,830 1.3276 0.128 0.127 0.129 0.127 0.131 14,708,487 0.1289 0.00%
1998-04-07 0 1.320 1.320 1.340 1.320 1.380 4,253,000 5,773,090 1.3574 0.128 0.128 0.130 0.128 0.134 43,806,158 0.1318 -1.49%
1998-04-03 0 1.340 1.330 1.350 1.260 1.340 4,444,000 5,778,880 1.3004 0.130 0.129 0.131 0.122 0.130 45,773,469 0.1262 6.35%
1998-04-02 0 1.260 1.260 1.270 1.240 1.300 2,991,000 3,760,100 1.2571 0.122 0.122 0.123 0.120 0.126 30,807,481 0.1221 -1.56%
1998-04-01 0 1.280 1.280 1.290 1.280 1.320 3,654,000 4,760,730 1.3029 0.124 0.124 0.125 0.124 0.128 37,636,421 0.1265 -1.54%
1998-03-31 0 1.300 1.300 1.310 1.290 1.370 6,242,000 8,345,740 1.3370 0.126 0.126 0.127 0.125 0.133 64,292,978 0.1298 -3.70%
1998-03-30 0 1.350 1.340 1.360 1.340 1.420 5,622,000 7,766,160 1.3814 0.131 0.130 0.132 0.130 0.138 57,906,941 0.1341 -3.57%
1998-03-27 0 1.400 1.390 1.400 1.390 1.470 21,173,000 30,486,100 1.4399 0.136 0.135 0.136 0.135 0.143 218,083,183 0.1398 0.00%
1998-03-26 0 1.400 1.390 1.400 1.290 1.450 20,212,800 27,786,720 1.3747 0.136 0.135 0.136 0.125 0.141 208,193,065 0.1335 8.53%
1998-03-25 0 1.290 1.280 1.290 1.270 1.340 15,401,200 20,044,112 1.3015 0.125 0.124 0.125 0.123 0.130 158,633,293 0.1264 2.38%
1998-03-24 0 1.260 1.260 1.270 1.210 1.290 1,371,000 1,726,650 1.2594 0.122 0.122 0.123 0.117 0.125 14,121,383 0.1223 3.28%
1998-03-23 0 1.220 1.220 1.230 1.190 1.220 613,000 741,240 1.2092 0.118 0.118 0.119 0.116 0.118 6,313,937 0.1174 0.83%
1998-03-20 0 1.210 1.210 1.230 1.200 1.230 1,310,000 1,592,310 1.2155 0.117 0.117 0.119 0.117 0.119 13,493,079 0.1180 -1.63%
1998-03-19 0 1.230 1.220 1.240 1.200 1.230 470,000 573,100 1.2194 0.119 0.118 0.120 0.117 0.119 4,841,028 0.1184 2.50%
1998-03-18 0 1.200 1.200 1.210 1.200 1.210 1,050,000 1,261,000 1.2010 0.117 0.117 0.117 0.117 0.117 10,815,064 0.1166 -1.64%
1998-03-17 0 1.220 1.200 1.230 1.200 1.220 1,455,000 1,757,480 1.2079 0.118 0.117 0.119 0.117 0.118 14,986,588 0.1173 0.00%
1998-03-16 0 1.220 1.210 1.230 1.220 1.240 330,000 405,900 1.2300 0.118 0.117 0.119 0.118 0.120 3,399,020 0.1194 -0.81%
1998-03-13 0 1.230 1.220 1.240 1.220 1.230 743,000 908,670 1.2230 0.119 0.118 0.120 0.118 0.119 7,652,945 0.1187 1.65%
1998-03-12 0 1.210 1.190 1.210 1.190 1.250 1,372,000 1,663,550 1.2125 0.117 0.116 0.117 0.116 0.121 14,131,683 0.1177 -2.42%
1998-03-11 0 1.240 1.240 1.260 1.230 1.270 1,014,400 1,270,596 1.2526 0.120 0.120 0.122 0.119 0.123 10,448,381 0.1216 0.00%
1998-03-10 0 1.240 1.240 1.260 1.230 1.290 1,058,000 1,348,560 1.2746 0.120 0.120 0.122 0.119 0.125 10,897,464 0.1237 -3.12%
1998-03-09 0 1.280 1.280 1.290 1.230 1.280 2,244,801 2,829,175 1.2603 0.124 0.124 0.125 0.119 0.124 23,121,586 0.1224 0.79%
1998-03-06 0 1.270 1.260 1.270 1.200 1.290 3,633,000 4,556,530 1.2542 0.123 0.122 0.123 0.117 0.125 37,420,120 0.1218 3.25%
1998-03-05 0 1.230 1.230 1.240 1.220 1.340 9,184,000 11,858,860 1.2913 0.119 0.119 0.120 0.118 0.130 94,595,756 0.1254 -8.89%
1998-03-04 0 1.350 1.340 1.350 1.180 1.360 20,587,800 26,581,060 1.2911 0.131 0.130 0.131 0.115 0.132 212,055,587 0.1253 15.38%
1998-03-03 0 1.170 1.160 1.170 1.140 1.170 1,245,000 1,438,970 1.1558 0.114 0.113 0.114 0.111 0.114 12,823,575 0.1122 0.86%
1998-03-02 0 1.160 1.150 1.160 1.130 1.170 2,425,000 2,811,000 1.1592 0.113 0.112 0.113 0.110 0.114 24,977,647 0.1125 2.65%
1998-02-27 0 1.130 1.120 1.150 1.130 1.170 2,019,000 2,314,900 1.1466 0.110 0.109 0.112 0.110 0.114 20,795,822 0.1113 -1.74%
1998-02-26 0 1.150 1.150 1.160 1.150 1.180 1,740,000 2,024,320 1.1634 0.112 0.112 0.113 0.112 0.115 17,922,105 0.1130 0.00%
1998-02-25 0 1.150 1.140 1.150 1.140 1.180 1,882,000 2,175,760 1.1561 0.112 0.111 0.112 0.111 0.115 19,384,714 0.1122 3.60%
1998-02-24 0 1.110 1.110 1.140 1.090 1.170 6,646,000 7,421,200 1.1166 0.108 0.108 0.111 0.106 0.114 68,454,203 0.1084 -1.77%
1998-02-23 0 1.130 1.120 1.140 1.120 1.150 957,000 1,091,530 1.1406 0.110 0.109 0.111 0.109 0.112 9,857,158 0.1107 0.00%
1998-02-20 0 1.130 1.120 1.130 1.100 1.160 2,696,600 3,071,042 1.1389 0.110 0.109 0.110 0.107 0.113 27,775,143 0.1106 0.00%
1998-02-19 0 1.130 1.130 1.140 1.130 1.210 4,609,400 5,311,132 1.1522 0.110 0.110 0.111 0.110 0.117 47,477,099 0.1119 -5.04%
1998-02-18 0 1.190 1.180 1.190 1.180 1.270 5,000,000 6,065,480 1.2131 0.116 0.115 0.116 0.115 0.123 51,500,303 0.1178 2.59%
1998-02-17 0 1.160 1.160 1.170 1.160 1.230 3,640,000 4,339,210 1.1921 0.113 0.113 0.114 0.113 0.119 37,492,221 0.1157 1.75%
1998-02-16 0 1.140 1.130 1.140 1.030 1.140 1,365,200 1,502,366 1.1005 0.111 0.110 0.111 0.100 0.111 14,061,643 0.1068 3.64%
1998-02-13 0 1.100 1.080 1.100 1.000 1.120 2,297,000 2,447,940 1.0657 0.107 0.105 0.107 0.097 0.109 23,659,239 0.1035 -5.17%
1998-02-12 0 1.160 1.140 1.160 1.110 1.210 1,648,000 1,916,670 1.1630 0.113 0.111 0.113 0.108 0.117 16,974,500 0.1129 -4.92%
1998-02-11 0 1.220 1.200 1.220 1.200 1.340 3,013,800 3,757,832 1.2469 0.118 0.117 0.118 0.117 0.130 31,042,323 0.1211 -6.15%
1998-02-10 0 1.300 1.300 1.310 1.200 1.350 3,873,000 4,902,960 1.2659 0.126 0.126 0.127 0.117 0.131 39,892,135 0.1229 -0.76%
1998-02-09 0 1.310 1.300 1.310 1.180 1.340 5,706,600 7,241,186 1.2689 0.127 0.126 0.127 0.115 0.130 58,778,326 0.1232 11.97%
1998-02-06 0 1.170 1.170 1.180 1.120 1.200 3,775,000 4,429,130 1.1733 0.114 0.114 0.115 0.109 0.117 38,882,729 0.1139 4.46%
1998-02-05 0 1.120 1.120 1.140 0.970 1.150 2,666,000 2,951,010 1.1069 0.109 0.109 0.111 0.094 0.112 27,459,962 0.1075 15.46%
1998-02-04 0 0.970 0.970 0.990 0.900 1.010 2,891,400 2,759,950 0.9545 0.094 0.094 0.096 0.087 0.098 29,781,595 0.0927 11.49%
1998-02-03 0 0.870 0.860 0.880 0.770 0.930 1,645,600 1,411,828 0.8579 0.084 0.083 0.085 0.075 0.090 16,949,780 0.0833 12.99%
1998-02-02 0 0.770 0.770 0.800 0.710 0.820 1,721,000 1,331,230 0.7735 0.075 0.075 0.078 0.069 0.080 17,726,404 0.0751 10.00%
1998-01-27 0 0.700 0.700 0.720 0.610 0.720 11,258,000 5,885,420 0.5228 0.068 0.068 0.070 0.059 0.070 115,958,082 0.0508 12.90%
1998-01-26 0 0.620 0.610 0.630 0.600 0.620 1,194,000 729,890 0.6113 0.060 0.059 0.061 0.058 0.060 12,298,272 0.0593 5.08%
1998-01-23 0 0.590 0.590 0.600 0.560 0.600 2,210,000 1,295,980 0.5864 0.057 0.057 0.058 0.054 0.058 22,763,134 0.0569 -1.67%
1998-01-22 0 0.600 0.590 0.600 0.580 0.610 1,502,000 895,540 0.5962 0.058 0.057 0.058 0.056 0.059 15,470,691 0.0579 0.00%
1998-01-21 0 0.600 0.600 0.610 0.590 0.620 1,800,000 1,080,700 0.6004 0.058 0.058 0.059 0.057 0.060 18,540,109 0.0583 -1.64%
1998-01-20 0 0.610 0.600 0.620 0.570 0.630 4,252,800 2,553,142 0.6003 0.059 0.058 0.060 0.055 0.061 43,804,098 0.0583 5.17%
1998-01-19 0 0.580 0.570 0.590 0.530 0.600 5,661,200 3,225,380 0.5697 0.056 0.055 0.057 0.051 0.058 58,310,703 0.0553 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 0.050 0.050 0.043 0.051 61,056,699 0.0449 13.04%
1998-01-15 0 0.460 0.450 0.460 0.450 0.480 16,705,200 7,515,914 0.4499 0.045 0.044 0.045 0.044 0.047 172,064,572 0.0437 -8.00%
1998-01-14 0 0.500 0.485 0.500 0.480 0.570 7,874,400 4,046,549 0.5139 0.049 0.047 0.049 0.047 0.055 81,106,797 0.0499 -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 0.054 0.041 0.068 175,999,195 0.0553 -19.12%
1998-01-12 0 0.680 0.670 0.700 0.650 0.800 978,000 674,530 0.6897 0.066 0.065 0.068 0.063 0.078 10,073,459 0.0670 -21.84%
1998-01-09 0 0.870 0.830 0.870 0.820 0.890 1,347,000 1,171,560 0.8698 0.084 0.081 0.084 0.080 0.086 13,874,182 0.0844 -3.33%
1998-01-08 0 0.900 0.860 0.900 0.870 1.060 2,001,000 1,821,270 0.9102 0.087 0.083 0.087 0.084 0.103 20,610,421 0.0884 -14.29%
1998-01-07 0 1.050 1.050 1.190 1.010 1.280 2,178,200 2,434,376 1.1176 0.102 0.102 0.116 0.098 0.124 22,435,592 0.1085 -20.45%
1998-01-06 0 1.320 1.300 1.320 1.320 1.360 194,000 261,120 1.3460 0.128 0.126 0.128 0.128 0.132 1,998,212 0.1307 -2.94%
1998-01-05 0 1.360 1.360 1.400 1.360 1.360 106,000 144,160 1.3600 0.132 0.132 0.136 0.132 0.132 1,091,806 0.1320 -0.73%
1998-01-02 0 1.370 1.370 1.410 1.350 1.400 70,000 97,370 1.3910 0.133 0.133 0.137 0.131 0.136 721,004 0.1350 -2.14%
1997-12-31 0 1.400 1.350 1.410 1.350 1.400 440,000 595,200 1.3527 0.136 0.131 0.137 0.131 0.136 4,532,027 0.1313 2.19%
1997-12-30 0 1.370 1.370 1.380 1.360 1.450 663,000 917,660 1.3841 0.133 0.133 0.134 0.132 0.141 6,828,940 0.1344 -5.52%
1997-12-29 0 1.450 1.340 1.450 1.340 1.450 474,000 657,960 1.3881 0.141 0.130 0.141 0.130 0.141 4,882,229 0.1348 2.11%
1997-12-24 0 1.420 1.420 1.450 1.420 1.420 40,000 56,800 1.4200 0.138 0.138 0.141 0.138 0.138 412,002 0.1379 -2.07%
1997-12-23 0 1.450 1.380 1.450 1.320 1.450 195,600 260,856 1.3336 0.141 0.134 0.141 0.128 0.141 2,014,692 0.1295 5.07%
1997-12-22 0 1.380 1.320 1.400 1.380 1.420 162,000 226,400 1.3975 0.134 0.128 0.136 0.134 0.138 1,668,610 0.1357 -4.17%
1997-12-19 0 1.440 1.440 1.450 1.440 1.480 121,000 175,250 1.4483 0.140 0.140 0.141 0.140 0.144 1,246,307 0.1406 -4.00%
1997-12-18 0 1.500 1.460 1.500 1.490 1.540 3,815,000 5,687,300 1.4908 0.146 0.142 0.146 0.145 0.150 39,294,731 0.1447 -2.60%
1997-12-17 0 1.540 1.540 1.560 1.540 1.610 55,000 86,320 1.5695 0.150 0.150 0.151 0.150 0.156 566,503 0.1524 0.65%
1997-12-16 0 1.530 1.530 1.580 1.530 1.560 13,400 20,608 1.5379 0.149 0.149 0.153 0.149 0.151 138,021 0.1493 -0.65%
1997-12-15 0 1.540 1.530 1.550 1.530 1.550 49,000 75,350 1.5378 0.150 0.149 0.150 0.149 0.150 504,703 0.1493 0.00%
1997-12-12 0 1.540 1.540 1.580 1.500 1.550 159,000 241,400 1.5182 0.150 0.150 0.153 0.146 0.150 1,637,710 0.1474 1.99%
1997-12-11 0 1.510 1.510 1.580 1.460 1.500 100,000 148,100 1.4810 0.147 0.147 0.153 0.142 0.146 1,030,006 0.1438 -2.58%
1997-12-10 0 1.550 - 1.620 1.550 1.620 68,000 107,620 1.5826 0.150 - 0.157 0.150 0.157 700,404 0.1537 -4.32%
1997-12-09 0 1.620 1.600 1.620 1.580 1.630 463,600 748,124 1.6137 0.157 0.155 0.157 0.153 0.158 4,775,108 0.1567 0.62%
1997-12-08 0 1.610 1.630 1.640 1.580 1.650 740,000 1,200,420 1.6222 0.156 0.158 0.159 0.153 0.160 7,622,045 0.1575 1.90%
1997-12-05 0 1.580 1.570 1.580 1.550 1.580 605,200 946,124 1.5633 0.153 0.152 0.153 0.150 0.153 6,233,597 0.1518 1.28%
1997-12-04 0 1.560 1.540 1.560 1.530 1.580 250,000 383,800 1.5352 0.151 0.150 0.151 0.149 0.153 2,575,015 0.1490 0.00%
1997-12-03 0 1.560 1.560 1.570 1.520 1.570 306,400 468,354 1.5286 0.151 0.151 0.152 0.148 0.152 3,155,939 0.1484 1.96%
1997-12-02 0 1.530 1.530 1.550 1.450 1.530 484,000 729,780 1.5078 0.149 0.149 0.150 0.141 0.149 4,985,229 0.1464 1.32%
1997-12-01 0 1.510 1.500 1.510 1.490 1.540 279,000 420,890 1.5086 0.147 0.146 0.147 0.145 0.150 2,873,717 0.1465 -1.31%
1997-11-28 0 1.530 1.510 1.530 1.500 1.540 895,200 1,359,176 1.5183 0.149 0.147 0.149 0.146 0.150 9,220,614 0.1474 0.00%
1997-11-27 0 1.530 1.500 1.540 1.500 1.550 1,890,000 2,907,480 1.5383 0.149 0.146 0.150 0.146 0.150 19,467,115 0.1494 -1.29%
1997-11-26 0 1.550 1.540 1.550 1.540 1.570 14,825,600 22,695,864 1.5309 0.150 0.150 0.150 0.150 0.152 152,704,578 0.1486 1.31%
1997-11-25 0 1.530 1.520 1.550 1.520 1.560 291,400 448,310 1.5385 0.149 0.148 0.150 0.148 0.151 3,001,438 0.1494 -3.77%
1997-11-24 0 1.590 1.550 1.590 1.560 1.600 90,000 143,040 1.5893 0.154 0.150 0.154 0.151 0.155 927,005 0.1543 3.25%
1997-11-21 0 1.540 1.540 1.580 1.540 1.590 139,000 217,200 1.5626 0.150 0.150 0.153 0.150 0.154 1,431,708 0.1517 0.65%
1997-11-20 0 1.530 1.530 1.570 1.530 1.570 2,029,800 3,161,766 1.5577 0.149 0.149 0.152 0.149 0.152 20,907,063 0.1512 0.00%
1997-11-19 0 1.530 1.510 1.540 1.480 1.570 892,000 1,361,640 1.5265 0.149 0.147 0.150 0.144 0.152 9,187,654 0.1482 -1.29%
1997-11-18 0 1.550 1.530 1.550 1.530 1.590 923,000 1,443,580 1.5640 0.150 0.149 0.150 0.149 0.154 9,506,956 0.1518 -1.27%
1997-11-17 0 1.570 1.560 1.580 1.550 1.560 140,000 218,100 1.5579 0.152 0.151 0.153 0.150 0.151 1,442,008 0.1512 2.61%
1997-11-14 0 1.530 1.520 1.530 1.510 1.550 386,000 588,770 1.5253 0.149 0.148 0.149 0.147 0.150 3,975,823 0.1481 2.00%
1997-11-13 0 1.500 1.470 1.500 1.440 1.500 1,385,000 2,020,500 1.4588 0.146 0.143 0.146 0.140 0.146 14,265,584 0.1416 2.74%
1997-11-12 0 1.460 1.440 1.480 1.440 1.480 348,000 507,340 1.4579 0.142 0.140 0.144 0.140 0.144 3,584,421 0.1415 -1.35%
1997-11-11 0 1.480 1.470 1.490 1.480 1.520 712,000 1,062,910 1.4929 0.144 0.143 0.145 0.144 0.148 7,333,643 0.1449 0.00%
1997-11-10 0 1.480 1.480 1.500 1.480 1.520 538,000 803,700 1.4939 0.144 0.144 0.146 0.144 0.148 5,541,433 0.1450 -3.27%
1997-11-07 0 1.530 1.520 1.560 1.450 1.560 713,000 1,066,560 1.4959 0.149 0.148 0.151 0.141 0.151 7,343,943 0.1452 -3.77%
1997-11-06 0 1.590 1.580 1.600 1.590 1.650 2,972,000 4,761,680 1.6022 0.154 0.153 0.155 0.154 0.160 30,611,780 0.1556 -1.85%
1997-11-05 0 1.620 1.600 1.610 1.600 1.640 3,351,000 5,388,830 1.6081 0.157 0.155 0.156 0.155 0.159 34,515,503 0.1561 -0.61%
1997-11-04 0 1.630 1.600 1.650 1.630 1.760 3,314,000 5,664,580 1.7093 0.158 0.155 0.160 0.158 0.171 34,134,401 0.1659 -2.98%
1997-11-03 0 1.680 1.680 1.690 1.600 1.740 4,402,000 7,478,430 1.6989 0.163 0.163 0.164 0.155 0.169 45,340,867 0.1649 6.13%
1997-10-31 0 2.025 1.990 2.025 1.960 2.050 6,855,000 13,698,520 1.9983 0.154 0.151 0.154 0.149 0.156 90,321,544 0.1517 1.25%
1997-10-30 0 2.000 1.990 2.000 1.970 2.050 10,446,000 20,645,225 1.9764 0.152 0.151 0.152 0.150 0.156 137,636,593 0.1500 -1.23%
1997-10-29 0 2.025 1.980 2.025 1.950 2.050 3,146,000 6,347,995 2.0178 0.154 0.150 0.154 0.148 0.156 41,451,725 0.1531 9.46%
1997-10-28 0 1.850 1.850 1.900 1.800 2.200 2,572,000 4,816,510 1.8727 0.140 0.140 0.144 0.137 0.167 33,888,696 0.1421 -23.71%
1997-10-27 0 2.425 2.300 2.425 2.275 2.550 785,000 1,890,825 2.4087 0.184 0.175 0.184 0.173 0.194 10,343,167 0.1828 -8.49%
1997-10-24 0 2.650 2.600 2.650 2.450 2.800 1,688,790 4,329,286 2.5635 0.201 0.197 0.201 0.186 0.213 22,251,513 0.1946 -5.36%
1997-10-23 0 2.800 2.700 2.875 2.800 3.200 87,000 250,000 2.8736 0.213 0.205 0.218 0.213 0.243 1,146,313 0.2181 -14.50%
1997-10-22 0 3.275 - 3.275 3.275 3.350 212,000 701,450 3.3087 0.249 - 0.249 0.249 0.254 2,793,314 0.2511 -3.68%
1997-10-21 0 3.400 3.400 3.500 3.400 3.600 819,000 2,894,850 3.5346 0.258 0.258 0.266 0.258 0.273 10,791,152 0.2683 -5.56%
1997-10-20 0 3.600 3.600 3.775 3.550 3.800 451,000 1,640,850 3.6382 0.273 0.273 0.287 0.269 0.288 5,942,380 0.2761 -5.26%
1997-10-17 0 3.800 3.750 3.800 3.650 3.800 366,000 1,348,550 3.6846 0.288 0.285 0.288 0.277 0.288 4,822,419 0.2796 5.56%
1997-10-16 0 3.600 3.600 3.700 3.500 3.600 464,000 1,650,200 3.5565 0.273 0.273 0.281 0.266 0.273 6,113,668 0.2699 0.00%
1997-10-15 0 3.600 3.600 3.800 3.600 3.850 150,000 557,375 3.7158 0.273 0.273 0.288 0.273 0.292 1,976,401 0.2820 -7.69%
1997-10-14 0 3.900 3.850 3.900 3.850 4.000 342,000 1,328,650 3.8849 0.296 0.292 0.296 0.292 0.304 4,506,195 0.2948 0.00%
1997-10-13 0 3.900 3.850 4.000 3.900 4.075 735,000 2,927,675 3.9832 0.296 0.292 0.304 0.296 0.309 9,684,367 0.3023 -4.29%
1997-10-09 0 4.075 4.075 4.200 4.050 4.250 137,000 569,975 4.1604 0.309 0.309 0.319 0.307 0.323 1,805,113 0.3158 -3.55%
1997-10-08 0 4.225 4.200 4.225 4.200 4.300 265,000 1,120,625 4.2288 0.321 0.319 0.321 0.319 0.326 3,491,642 0.3209 -1.74%
1997-10-07 0 4.300 4.250 4.300 4.200 4.300 532,000 2,246,150 4.2221 0.326 0.323 0.326 0.319 0.326 7,009,637 0.3204 0.58%
1997-10-06 0 4.275 4.200 4.275 4.200 4.325 380,000 1,613,875 4.2470 0.324 0.319 0.324 0.319 0.328 5,006,884 0.3223 -1.72%
1997-10-03 0 4.350 4.325 4.350 4.275 4.400 337,000 1,462,350 4.3393 0.330 0.328 0.330 0.324 0.334 4,440,315 0.3293 1.16%
1997-09-30 0 4.300 4.275 4.300 4.275 4.400 414,000 1,785,500 4.3128 0.326 0.324 0.326 0.324 0.334 5,454,868 0.3273 0.00%
1997-09-29 0 4.300 4.300 4.400 4.300 4.475 395,000 1,732,500 4.3861 0.326 0.326 0.334 0.326 0.340 5,204,524 0.3329 -1.15%
1997-09-26 0 4.350 4.300 4.350 4.350 4.450 327,000 1,428,200 4.3676 0.330 0.326 0.330 0.330 0.338 4,308,555 0.3315 -2.25%
1997-09-25 0 4.450 4.400 4.475 4.375 4.575 2,535,000 11,293,425 4.4550 0.338 0.334 0.340 0.332 0.347 33,401,184 0.3381 1.14%
1997-09-24 0 4.400 4.375 4.400 4.350 4.475 417,000 1,830,150 4.3888 0.334 0.332 0.334 0.330 0.340 5,494,396 0.3331 0.57%
1997-09-23 0 4.375 4.350 4.400 4.375 4.575 1,390,000 6,163,825 4.4344 0.332 0.330 0.334 0.332 0.347 18,314,653 0.3366 0.57%
1997-09-22 0 4.350 4.350 4.400 4.250 4.375 627,000 2,698,750 4.3042 0.330 0.330 0.334 0.323 0.332 8,261,358 0.3267 -1.69%
1997-09-19 0 4.425 4.250 4.450 4.300 4.425 152,000 662,700 4.3599 0.336 0.323 0.338 0.326 0.336 2,002,753 0.3309 1.72%
1997-09-18 0 4.350 4.300 4.350 4.250 4.400 162,000 695,500 4.2932 0.330 0.326 0.330 0.323 0.334 2,134,514 0.3258 -1.69%
1997-09-16 0 4.425 4.375 4.425 4.375 4.450 237,000 1,045,025 4.4094 0.336 0.332 0.336 0.332 0.338 3,122,714 0.3347 1.14%
1997-09-15 0 4.375 4.375 4.475 4.375 4.475 319,000 1,415,050 4.4359 0.332 0.332 0.340 0.332 0.340 4,203,147 0.3367 0.00%
1997-09-12 0 4.375 4.400 4.450 4.325 4.500 140,000 620,050 4.4289 0.332 0.334 0.338 0.328 0.342 1,844,641 0.3361 0.00%
1997-09-11 0 4.375 4.350 4.375 4.400 4.450 77,000 339,425 4.4081 0.332 0.330 0.332 0.334 0.338 1,014,553 0.3346 -0.57%
1997-09-10 0 4.400 4.325 4.400 4.400 4.575 260,000 1,159,250 4.4587 0.334 0.328 0.334 0.334 0.347 3,425,762 0.3384 -2.22%
1997-09-09 0 4.500 4.425 4.500 4.400 4.600 1,510,000 6,774,500 4.4864 0.342 0.336 0.342 0.334 0.349 19,895,774 0.3405 0.00%
1997-09-08 0 4.500 4.475 4.500 4.200 4.500 1,254,000 5,483,800 4.3730 0.342 0.340 0.342 0.319 0.342 16,522,716 0.3319 7.14%
1997-09-05 0 4.200 4.200 4.400 3.950 4.600 2,065,000 8,813,550 4.2681 0.319 0.319 0.334 0.300 0.349 27,208,459 0.3239 2.44%
1997-09-04 0 4.100 4.100 4.150 4.050 4.175 233,000 956,775 4.1063 0.311 0.311 0.315 0.307 0.317 3,070,010 0.3117 -1.80%
1997-09-03 0 4.175 4.100 4.175 4.050 4.175 316,000 1,294,850 4.0976 0.317 0.311 0.317 0.307 0.317 4,163,619 0.3110 1.83%
1997-09-02 0 4.100 4.000 4.100 3.950 4.125 206,000 835,375 4.0552 0.311 0.304 0.311 0.300 0.313 2,714,258 0.3078 0.00%
1997-09-01 0 4.100 - 4.200 4.100 4.350 141,000 593,100 4.2064 0.311 - 0.319 0.311 0.330 1,857,817 0.3192 -5.75%
1997-08-29 0 4.350 4.325 4.375 4.325 4.400 203,000 882,600 4.3478 0.330 0.328 0.332 0.328 0.334 2,674,730 0.3300 -1.69%
1997-08-28 0 4.425 4.400 4.425 4.400 4.550 179,000 794,600 4.4391 0.336 0.334 0.336 0.334 0.345 2,358,506 0.3369 -0.56%
1997-08-27 0 4.450 4.450 4.500 4.400 4.500 420,000 1,878,450 4.4725 0.338 0.338 0.342 0.334 0.342 5,533,924 0.3394 -1.11%
1997-08-26 0 4.500 4.350 4.500 4.325 4.500 275,000 1,225,425 4.4561 0.342 0.330 0.342 0.328 0.342 3,623,403 0.3382 1.69%
1997-08-25 0 4.425 4.400 4.450 4.375 4.600 4,413,000 20,247,875 4.5882 0.336 0.334 0.338 0.332 0.349 58,145,729 0.3482 -3.80%
1997-08-22 0 4.600 4.575 4.600 4.300 4.600 650,000 2,878,500 4.4285 0.349 0.347 0.349 0.326 0.349 8,564,406 0.3361 5.75%
1997-08-21 0 4.350 4.350 4.400 4.325 4.525 372,000 1,656,350 4.4526 0.330 0.330 0.334 0.328 0.343 4,901,475 0.3379 -2.25%
1997-08-20 0 4.450 4.450 4.500 4.400 4.525 201,000 901,750 4.4863 0.338 0.338 0.342 0.334 0.343 2,648,378 0.3405 1.14%
1997-08-19 0 4.400 - 4.400 4.300 4.550 4,920,000 22,127,500 4.4975 0.334 - 0.334 0.326 0.345 64,825,966 0.3413 -4.35%
1997-08-15 0 4.600 4.450 4.625 4.450 4.700 1,560,000 7,114,225 4.5604 0.349 0.338 0.351 0.338 0.357 20,554,574 0.3461 1.10%
1997-08-14 0 4.550 4.550 4.600 4.550 4.675 480,000 2,205,400 4.5946 0.345 0.345 0.349 0.345 0.355 6,324,484 0.3487 -1.09%
1997-08-13 0 4.600 4.575 4.600 4.550 4.700 270,000 1,252,150 4.6376 0.349 0.347 0.349 0.345 0.357 3,557,523 0.3520 -1.60%
1997-08-12 0 4.675 4.625 4.700 4.600 4.725 1,213,000 5,676,425 4.6797 0.355 0.351 0.357 0.349 0.359 15,982,499 0.3552 0.00%
1997-08-11 0 4.675 4.625 4.675 4.600 4.675 1,031,000 4,793,325 4.6492 0.355 0.351 0.355 0.349 0.355 13,584,466 0.3529 1.63%
1997-08-08 0 4.600 4.475 4.600 4.475 4.725 423,000 1,943,500 4.5946 0.349 0.340 0.349 0.340 0.359 5,573,452 0.3487 -2.13%
1997-08-07 0 4.700 4.675 4.700 4.575 4.775 2,990,000 13,893,700 4.6467 0.357 0.355 0.357 0.347 0.362 39,396,268 0.3527 1.62%
1997-08-06 0 4.625 4.625 4.650 4.600 4.700 1,149,000 5,296,950 4.6101 0.351 0.351 0.353 0.349 0.357 15,139,235 0.3499 -0.54%
1997-08-05 0 4.650 4.625 4.650 4.625 4.825 28,431,000 132,293,275 4.6531 0.353 0.351 0.353 0.351 0.366 374,607,120 0.3532 -1.59%
1997-08-04 0 4.725 4.725 4.750 4.625 4.825 2,457,000 11,566,025 4.7074 0.359 0.359 0.361 0.351 0.366 32,373,455 0.3573 -1.05%
1997-08-01 0 4.775 4.700 4.750 4.650 4.825 16,556,000 77,620,250 4.6883 0.362 0.357 0.361 0.353 0.366 218,142,010 0.3558 2.14%
1997-07-31 0 4.675 4.675 4.700 4.575 4.800 7,791,000 36,305,575 4.6599 0.355 0.355 0.357 0.347 0.364 102,654,288 0.3537 1.63%
1997-07-30 0 4.600 4.675 4.775 4.350 4.675 2,582,000 11,452,100 4.4354 0.349 0.355 0.362 0.330 0.355 34,020,456 0.3366 2.79%
1997-07-29 0 4.475 4.425 4.450 4.375 4.650 6,286,000 27,944,800 4.4456 0.340 0.336 0.338 0.332 0.353 82,824,394 0.3374 2.29%
1997-07-28 0 4.375 4.375 4.400 4.375 4.550 2,122,000 9,478,375 4.4667 0.332 0.332 0.334 0.332 0.345 27,959,492 0.3390 -0.57%
1997-07-25 0 4.400 4.350 4.400 4.325 4.575 3,007,000 13,269,125 4.4127 0.334 0.330 0.334 0.328 0.347 39,620,260 0.3349 0.00%
1997-07-24 0 4.400 4.500 4.525 4.400 4.800 20,920,000 96,574,900 4.6164 0.334 0.342 0.343 0.334 0.364 275,642,114 0.3504 -3.30%
1997-07-23 0 4.550 4.525 4.550 3.775 4.600 19,050,000 83,140,075 4.3643 0.345 0.343 0.345 0.287 0.349 251,002,977 0.3312 20.53%
1997-07-22 0 3.775 3.775 3.800 3.750 3.800 588,000 2,223,400 3.7813 0.287 0.287 0.288 0.285 0.288 7,747,493 0.2870 -0.66%
1997-07-21 0 3.800 3.775 3.800 3.800 3.850 482,000 1,839,775 3.8170 0.288 0.287 0.288 0.288 0.292 6,350,836 0.2897 -0.65%
1997-07-18 0 3.825 3.800 3.825 3.775 3.875 788,000 3,003,825 3.8120 0.290 0.288 0.290 0.287 0.294 10,382,695 0.2893 -1.29%
1997-07-17 0 3.875 3.850 3.875 3.825 3.900 552,000 2,126,575 3.8525 0.294 0.292 0.294 0.290 0.296 7,273,157 0.2924 0.65%
1997-07-16 0 3.850 3.850 3.875 3.825 3.950 626,000 2,411,325 3.8520 0.292 0.292 0.294 0.290 0.300 8,248,182 0.2923 0.65%
1997-07-15 0 3.825 3.800 3.900 3.825 3.975 592,000 2,280,950 3.8530 0.290 0.288 0.296 0.290 0.302 7,800,197 0.2924 -1.29%
1997-07-14 0 3.875 3.850 3.875 3.850 3.925 454,000 1,755,700 3.8672 0.294 0.292 0.294 0.292 0.298 5,981,908 0.2935 -0.64%
1997-07-11 0 3.900 3.925 3.950 3.850 3.925 760,000 2,946,750 3.8773 0.296 0.298 0.300 0.292 0.298 10,013,767 0.2943 0.00%
1997-07-10 0 3.900 3.900 3.925 3.775 3.900 580,000 2,228,425 3.8421 0.296 0.296 0.298 0.287 0.296 7,642,085 0.2916 0.65%
1997-07-09 0 3.875 3.825 3.900 3.825 3.925 3,248,000 12,494,925 3.8470 0.294 0.290 0.296 0.290 0.298 42,795,678 0.2920 0.65%
1997-07-08 0 3.850 3.825 3.875 3.850 3.975 2,072,000 8,020,900 3.8711 0.292 0.290 0.294 0.292 0.302 27,300,691 0.2938 -3.14%
1997-07-07 0 3.975 3.975 4.000 3.825 3.975 308,000 1,207,650 3.9209 0.302 0.302 0.304 0.290 0.302 4,058,211 0.2976 1.27%
1997-07-04 0 3.925 3.900 3.950 3.875 4.000 455,000 1,775,100 3.9013 0.298 0.296 0.300 0.294 0.304 5,995,084 0.2961 -3.09%
1997-07-03 0 4.050 4.000 4.075 3.950 4.050 2,573,000 10,373,850 4.0318 0.307 0.304 0.309 0.300 0.307 33,901,872 0.3060 -0.61%
1997-06-27 0 4.075 4.075 4.100 3.900 4.100 2,563,000 10,334,675 4.0323 0.309 0.309 0.311 0.296 0.311 33,770,112 0.3060 1.87%
1997-06-26 0 4.000 3.925 4.050 3.700 4.000 2,920,000 11,201,700 3.8362 0.304 0.298 0.307 0.281 0.304 38,473,947 0.2912 7.38%
1997-06-25 0 3.725 3.650 3.725 3.725 3.825 4,630,000 17,707,000 3.8244 0.283 0.277 0.283 0.283 0.290 61,004,923 0.2903 -1.32%
1997-06-24 0 3.775 3.750 3.775 3.750 3.875 1,278,000 4,844,875 3.7910 0.287 0.285 0.287 0.285 0.294 16,838,940 0.2877 -2.58%
1997-06-23 0 3.875 3.850 3.900 3.850 4.000 1,190,000 4,686,425 3.9382 0.294 0.292 0.296 0.292 0.304 15,679,451 0.2989 -3.13%
1997-06-20 0 4.000 4.000 4.025 3.950 4.025 2,238,000 8,807,250 3.9353 0.304 0.304 0.305 0.300 0.305 29,487,909 0.2987 1.91%
1997-06-19 0 3.925 3.925 3.975 3.925 4.025 7,896,000 31,131,400 3.9427 0.298 0.298 0.302 0.298 0.305 104,037,769 0.2992 1.95%
1997-06-18 0 3.850 3.850 3.925 3.825 3.925 260,000 1,013,000 3.8962 0.292 0.292 0.298 0.290 0.298 3,425,762 0.2957 -1.91%
1997-06-17 0 3.925 3.975 4.000 3.900 4.000 1,088,000 4,257,150 3.9128 0.298 0.302 0.304 0.296 0.304 14,335,498 0.2970 0.64%
1997-06-16 0 3.900 3.900 4.000 3.850 4.075 932,000 3,679,600 3.9481 0.296 0.296 0.304 0.292 0.309 12,280,041 0.2996 1.30%
1997-06-13 0 3.850 3.825 3.875 3.800 3.925 3,124,000 11,984,700 3.8363 0.292 0.290 0.294 0.288 0.298 41,161,853 0.2912 1.32%
1997-06-12 0 3.800 3.800 3.875 3.800 4.075 1,624,000 6,461,900 3.9790 0.288 0.288 0.294 0.288 0.309 21,397,839 0.3020 -6.75%
1997-06-11 0 4.075 4.075 4.100 3.925 4.150 5,583,000 22,173,875 3.9717 0.309 0.309 0.311 0.298 0.315 73,561,660 0.3014 4.49%
1997-06-10 0 3.900 3.875 3.900 3.850 3.975 1,262,000 4,932,800 3.9087 0.296 0.294 0.296 0.292 0.302 16,628,124 0.2967 -1.27%
1997-06-06 0 3.950 3.925 3.975 3.925 4.050 640,000 2,545,025 3.9766 0.300 0.298 0.302 0.298 0.307 8,432,646 0.3018 -1.25%
1997-06-05 0 4.000 4.000 4.025 3.950 4.100 1,924,000 7,740,050 4.0229 0.304 0.304 0.305 0.300 0.311 25,350,642 0.3053 -1.23%
1997-06-04 0 4.050 4.025 4.075 4.025 4.100 569,000 2,313,925 4.0667 0.307 0.305 0.309 0.305 0.311 7,497,149 0.3086 -0.61%
1997-06-03 0 4.075 4.000 4.075 4.000 4.175 1,711,000 6,954,500 4.0646 0.309 0.304 0.309 0.304 0.317 22,544,152 0.3085 -1.21%
1997-06-02 0 4.125 4.125 4.150 4.050 4.150 2,685,000 11,010,850 4.1009 0.313 0.313 0.315 0.307 0.315 35,377,585 0.3112 1.85%
1997-05-30 0 4.050 4.025 4.050 4.050 4.125 463,000 1,878,400 4.0570 0.307 0.305 0.307 0.307 0.313 6,100,492 0.3079 0.00%
1997-05-29 0 4.050 4.025 4.050 4.000 4.100 1,034,000 4,179,075 4.0417 0.307 0.305 0.307 0.304 0.311 13,623,994 0.3067 -1.22%
1997-05-28 0 4.100 4.075 4.125 4.075 4.200 546,000 2,259,550 4.1384 0.311 0.309 0.313 0.309 0.319 7,194,101 0.3141 -1.20%
1997-05-27 0 4.150 4.125 4.150 4.025 4.150 878,000 3,614,975 4.1173 0.315 0.313 0.315 0.305 0.315 11,568,536 0.3125 1.34%
1997-05-26 0 4.175 4.175 4.200 4.100 4.225 2,154,000 9,007,600 4.1818 0.311 0.311 0.313 0.305 0.315 28,935,578 0.3113 2.45%
1997-05-23 0 4.075 4.075 4.100 4.025 4.100 536,000 2,173,200 4.0545 0.303 0.303 0.305 0.300 0.305 7,200,311 0.3018 1.24%
1997-05-22 0 4.025 4.000 4.075 4.025 4.125 979,000 3,987,975 4.0735 0.300 0.298 0.303 0.300 0.307 13,151,314 0.3032 -1.23%
1997-05-21 0 4.075 4.025 4.075 4.025 4.150 2,932,000 12,001,525 4.0933 0.303 0.300 0.303 0.300 0.309 39,386,776 0.3047 -0.61%
1997-05-20 0 4.100 4.075 4.100 4.050 4.150 745,000 3,041,075 4.0820 0.305 0.303 0.305 0.301 0.309 10,007,895 0.3039 0.00%
1997-05-19 0 4.100 4.075 4.100 4.000 4.150 735,000 3,008,450 4.0931 0.305 0.303 0.305 0.298 0.309 9,873,561 0.3047 -1.80%
1997-05-16 0 4.175 4.150 4.175 4.075 4.175 704,000 2,905,400 4.1270 0.311 0.309 0.311 0.303 0.311 9,457,125 0.3072 -0.60%
1997-05-15 0 4.200 4.175 4.200 4.150 4.250 504,000 2,111,900 4.1903 0.313 0.311 0.313 0.309 0.316 6,770,442 0.3119 -0.59%
1997-05-14 0 4.225 4.225 4.300 4.200 4.250 240,000 1,016,750 4.2365 0.315 0.315 0.320 0.313 0.316 3,224,020 0.3154 -0.59%
1997-05-13 0 4.250 4.175 4.250 4.200 4.350 2,693,000 11,414,775 4.2387 0.316 0.311 0.316 0.313 0.324 36,176,189 0.3155 0.00%
1997-05-12 0 4.250 4.225 4.250 4.200 4.250 1,411,000 5,964,625 4.2272 0.316 0.315 0.316 0.313 0.316 18,954,550 0.3147 1.19%
1997-05-09 0 4.200 4.175 4.200 4.175 4.250 655,000 2,757,250 4.2095 0.313 0.311 0.313 0.311 0.316 8,798,888 0.3134 -0.59%
1997-05-08 0 4.225 4.200 4.225 4.100 4.300 705,000 2,946,575 4.1795 0.315 0.313 0.315 0.305 0.320 9,470,558 0.3111 1.20%
1997-05-07 0 4.175 4.175 4.200 4.100 4.350 1,646,000 6,916,775 4.2022 0.311 0.311 0.313 0.305 0.324 22,111,403 0.3128 -4.57%
1997-05-06 0 4.375 4.325 4.350 4.350 4.600 2,365,000 10,554,250 4.4627 0.326 0.322 0.324 0.324 0.342 31,770,029 0.3322 -4.89%
1997-05-05 0 4.600 4.575 4.600 4.250 4.600 4,348,000 19,087,500 4.3899 0.342 0.341 0.342 0.316 0.342 58,408,493 0.3268 4.55%
1997-05-02 0 4.400 4.400 4.475 4.225 4.500 1,400,000 6,044,075 4.3172 0.328 0.328 0.333 0.315 0.335 18,806,782 0.3214 1.73%
1997-05-01 0 4.325 4.300 4.325 4.175 4.325 1,145,000 4,872,200 4.2552 0.322 0.320 0.322 0.311 0.322 15,381,261 0.3168 0.58%
1997-04-30 0 4.300 4.275 4.300 4.125 4.300 2,098,000 8,832,050 4.2097 0.320 0.318 0.320 0.307 0.320 28,183,307 0.3134 5.52%
1997-04-29 0 4.075 4.100 4.125 4.075 4.150 1,322,000 5,417,000 4.0976 0.303 0.305 0.307 0.303 0.309 17,758,976 0.3050 -0.61%
1997-04-28 0 4.100 4.075 4.150 4.100 4.175 800,000 3,295,575 4.1195 0.305 0.303 0.309 0.305 0.311 10,746,733 0.3067 -1.80%
1997-04-25 0 4.175 4.175 4.200 4.150 4.325 881,000 3,696,800 4.1961 0.311 0.311 0.313 0.309 0.322 11,834,840 0.3124 -3.47%
1997-04-24 0 4.325 4.325 4.350 4.325 4.475 514,000 2,255,575 4.3883 0.322 0.322 0.324 0.322 0.333 6,904,776 0.3267 -2.26%
1997-04-23 0 4.425 4.425 4.450 4.425 4.600 584,000 2,642,975 4.5256 0.329 0.329 0.331 0.329 0.342 7,845,115 0.3369 -1.12%
1997-04-22 0 4.475 4.450 4.500 4.400 4.575 2,610,000 11,320,325 4.3373 0.333 0.331 0.335 0.328 0.341 35,061,216 0.3229 -2.72%
1997-04-21 0 4.600 4.575 4.625 4.550 4.700 1,621,000 7,478,225 4.6133 0.342 0.341 0.344 0.339 0.350 21,775,567 0.3434 1.66%
1997-04-18 0 4.525 4.500 4.550 4.200 4.600 7,376,000 31,366,650 4.2525 0.337 0.335 0.339 0.313 0.342 99,084,877 0.3166 9.04%
1997-04-17 0 4.150 4.150 4.175 4.150 4.200 808,000 3,378,250 4.1810 0.309 0.309 0.311 0.309 0.313 10,854,200 0.3112 -1.19%
1997-04-16 0 4.200 4.175 4.200 4.175 4.200 471,000 1,969,675 4.1819 0.313 0.311 0.313 0.311 0.313 6,327,139 0.3113 0.60%
1997-04-15 0 4.175 4.150 4.175 4.100 4.225 803,000 3,337,825 4.1567 0.311 0.309 0.311 0.305 0.315 10,787,033 0.3094 -0.60%
1997-04-14 0 4.200 4.175 4.200 4.175 4.275 626,000 2,632,800 4.2058 0.313 0.311 0.313 0.311 0.318 8,409,318 0.3131 -1.75%
1997-04-11 0 4.275 4.250 4.275 4.175 4.300 607,000 2,572,550 4.2381 0.318 0.316 0.318 0.311 0.320 8,154,084 0.3155 1.79%
1997-04-10 0 4.200 4.175 4.250 4.175 4.325 416,000 1,762,525 4.2368 0.313 0.311 0.316 0.311 0.322 5,588,301 0.3154 -2.89%
1997-04-09 0 4.325 4.300 4.325 4.300 4.425 1,682,000 7,315,000 4.3490 0.322 0.320 0.322 0.320 0.329 22,595,006 0.3237 -1.14%
1997-04-08 0 4.375 4.350 4.400 4.350 4.400 1,226,000 5,348,650 4.3627 0.326 0.324 0.328 0.324 0.328 16,469,368 0.3248 1.16%
1997-04-07 0 4.325 4.300 4.350 4.225 4.400 849,000 3,674,425 4.3279 0.322 0.320 0.324 0.315 0.328 11,404,970 0.3222 3.59%
1997-04-04 0 4.175 4.150 4.175 4.175 4.225 348,000 1,457,325 4.1877 0.311 0.309 0.311 0.311 0.315 4,674,829 0.3117 1.21%
1997-04-03 0 4.125 4.125 4.150 4.025 4.275 1,750,000 7,314,175 4.1795 0.307 0.307 0.309 0.300 0.318 23,508,478 0.3111 3.13%
1997-04-02 0 4.000 3.975 4.000 4.000 4.050 1,282,000 5,185,325 4.0447 0.298 0.296 0.298 0.298 0.301 17,221,639 0.3011 -0.62%
1997-04-01 0 4.025 4.000 - 4.000 4.050 1,367,000 5,497,575 4.0216 0.300 0.298 - 0.298 0.301 18,363,480 0.2994 -5.29%
1997-03-27 0 4.250 4.250 4.325 4.250 4.500 607,000 2,632,075 4.3362 0.316 0.316 0.322 0.316 0.335 8,154,084 0.3228 -3.41%
1997-03-26 0 4.400 4.375 4.400 4.350 4.500 1,082,000 4,742,825 4.3834 0.328 0.326 0.328 0.324 0.335 14,534,956 0.3263 -0.56%
1997-03-25 0 4.425 4.400 4.425 4.425 4.475 2,670,000 11,869,175 4.4454 0.329 0.328 0.329 0.329 0.333 35,867,221 0.3309 -1.12%
1997-03-24 0 4.475 4.475 4.500 4.475 4.600 761,000 3,423,150 4.4982 0.333 0.333 0.335 0.333 0.342 10,222,830 0.3349 -0.56%
1997-03-21 0 4.500 4.475 4.550 4.425 4.550 1,431,000 6,420,150 4.4865 0.335 0.333 0.339 0.329 0.339 19,223,218 0.3340 1.12%
1997-03-20 0 4.450 4.425 4.450 4.425 4.650 2,472,000 11,206,350 4.5333 0.331 0.329 0.331 0.329 0.346 33,207,404 0.3375 -3.26%
1997-03-19 0 4.600 4.575 4.600 4.450 4.600 2,725,000 12,264,575 4.5008 0.342 0.341 0.342 0.331 0.342 36,606,059 0.3350 0.55%
1997-03-18 0 4.575 4.550 4.575 4.550 4.650 904,000 4,145,650 4.5859 0.341 0.339 0.341 0.339 0.346 12,143,808 0.3414 -2.66%
1997-03-17 0 4.700 4.675 4.700 4.650 4.775 859,000 4,035,050 4.6974 0.350 0.348 0.350 0.346 0.355 11,539,304 0.3497 0.00%
1997-03-14 0 4.700 4.675 4.700 4.525 4.800 2,924,000 13,324,825 4.5571 0.350 0.348 0.350 0.337 0.357 39,279,309 0.3392 0.00%
1997-03-13 0 4.700 4.700 4.725 4.700 4.825 1,448,000 6,860,425 4.7379 0.350 0.350 0.352 0.350 0.359 19,451,586 0.3527 -2.59%
1997-03-12 0 4.825 4.800 4.825 4.775 4.925 7,696,000 37,635,725 4.8903 0.359 0.357 0.359 0.355 0.367 103,383,570 0.3640 -1.03%
1997-03-11 0 4.875 4.875 4.900 4.875 4.925 684,000 3,356,700 4.9075 0.363 0.363 0.365 0.363 0.367 9,188,457 0.3653 -1.52%
1997-03-10 0 4.950 4.925 4.950 4.925 5.100 825,000 4,086,750 4.9536 0.368 0.367 0.368 0.367 0.380 11,082,568 0.3688 -1.00%
1997-03-07 0 5.000 4.975 5.000 4.975 5.000 1,116,000 5,569,775 4.9908 0.372 0.370 0.372 0.370 0.372 14,991,692 0.3715 -0.99%
1997-03-06 0 5.050 4.975 5.050 5.000 5.150 775,000 3,889,400 5.0186 0.376 0.370 0.376 0.372 0.383 10,410,897 0.3736 -1.94%
1997-03-05 0 5.150 5.100 5.150 5.100 5.150 590,000 3,018,500 5.1161 0.383 0.380 0.383 0.380 0.383 7,925,715 0.3808 0.00%
1997-03-04 0 5.150 5.100 5.150 5.050 5.200 505,000 2,581,500 5.1119 0.383 0.380 0.383 0.376 0.387 6,783,875 0.3805 3.00%
1997-03-03 0 5.000 4.975 5.000 4.975 5.050 1,642,000 8,204,950 4.9969 0.372 0.370 0.372 0.370 0.376 22,057,669 0.3720 -0.99%
1997-02-28 0 5.050 5.050 5.100 5.050 5.150 523,000 2,674,450 5.1137 0.376 0.376 0.380 0.376 0.383 7,025,677 0.3807 -1.94%
1997-02-27 0 5.150 5.150 5.200 5.150 5.250 433,000 2,245,100 5.1850 0.383 0.383 0.387 0.383 0.391 5,816,669 0.3860 -1.90%
1997-02-26 0 5.250 5.250 5.300 5.200 5.400 5,470,000 28,991,000 5.3000 0.391 0.391 0.395 0.387 0.402 73,480,786 0.3945 -0.94%
1997-02-25 0 5.300 5.250 5.300 5.300 5.400 661,000 3,515,850 5.3190 0.395 0.391 0.395 0.395 0.402 8,879,488 0.3960 0.95%
1997-02-24 0 5.250 5.200 5.250 5.150 5.500 4,005,000 21,241,600 5.3038 0.391 0.387 0.391 0.383 0.409 53,800,831 0.3948 1.94%
1997-02-21 0 5.150 5.100 5.200 5.100 5.200 890,000 4,564,750 5.1289 0.383 0.380 0.387 0.380 0.387 11,955,740 0.3818 -0.96%
1997-02-20 0 5.200 5.150 5.200 5.000 5.300 1,714,000 8,956,000 5.2252 0.387 0.383 0.387 0.372 0.395 23,024,875 0.3890 0.97%
1997-02-19 0 5.150 5.100 5.150 5.000 5.150 595,000 3,037,000 5.1042 0.383 0.380 0.383 0.372 0.383 7,992,883 0.3800 0.00%
1997-02-18 0 5.150 5.000 5.150 5.000 5.150 3,498,000 17,726,750 5.0677 0.383 0.372 0.383 0.372 0.383 46,990,089 0.3772 -1.90%
1997-02-17 0 5.250 5.200 5.250 5.150 5.300 2,449,000 12,734,550 5.1999 0.391 0.387 0.391 0.383 0.395 32,898,436 0.3871 0.00%
1997-02-14 0 5.250 5.200 5.250 5.150 5.300 3,860,000 20,065,500 5.1983 0.391 0.387 0.391 0.383 0.395 51,852,986 0.3870 -0.94%
1997-02-13 0 5.300 5.250 5.350 5.300 5.450 11,965,000 63,653,500 5.3200 0.395 0.391 0.398 0.395 0.406 160,730,823 0.3960 -1.85%
1997-02-12 0 5.400 5.350 5.400 5.350 5.400 604,000 3,259,000 5.3957 0.402 0.398 0.402 0.398 0.402 8,113,783 0.4017 -0.92%
1997-02-11 0 5.450 5.350 5.450 5.400 5.550 2,238,000 12,174,500 5.4399 0.406 0.398 0.406 0.402 0.413 30,063,985 0.4050 0.00%
1997-02-10 0 5.450 5.400 5.450 5.400 5.550 2,353,000 12,917,950 5.4900 0.406 0.402 0.406 0.402 0.413 31,608,828 0.4087 0.00%
1997-02-05 0 5.450 5.400 5.450 5.400 5.500 6,840,000 37,254,500 5.4466 0.406 0.402 0.406 0.402 0.409 91,884,566 0.4054 1.87%
1997-02-04 0 5.350 5.350 5.400 5.350 5.600 4,791,000 26,120,850 5.4521 0.398 0.398 0.402 0.398 0.417 64,359,496 0.4059 -4.46%
1997-02-03 0 5.600 5.550 5.600 5.500 5.600 3,469,000 19,182,650 5.5297 0.417 0.413 0.417 0.409 0.417 46,600,520 0.4116 0.00%
1997-01-31 0 5.600 5.550 5.600 5.500 5.650 2,912,000 16,251,200 5.5808 0.417 0.413 0.417 0.409 0.421 39,118,108 0.4154 0.00%
1997-01-30 0 5.600 5.600 5.650 5.600 5.750 4,178,000 23,764,800 5.6881 0.417 0.417 0.421 0.417 0.428 56,124,812 0.4234 -1.75%
1997-01-29 0 5.700 5.700 5.750 5.700 5.800 11,885,000 67,808,400 5.7054 0.424 0.424 0.428 0.424 0.432 159,656,150 0.4247 -0.87%
1997-01-28 0 5.750 5.700 5.750 5.700 5.800 4,502,000 25,759,650 5.7218 0.428 0.424 0.428 0.424 0.432 60,477,239 0.4259 0.88%
1997-01-27 0 5.700 5.650 5.700 5.650 5.700 4,040,000 23,023,000 5.6988 0.424 0.421 0.424 0.421 0.424 54,271,001 0.4242 -0.87%
1997-01-24 0 5.750 5.650 5.750 5.650 5.850 4,330,000 24,732,000 5.7118 0.428 0.421 0.428 0.421 0.435 58,166,691 0.4252 0.00%
1997-01-23 0 5.750 5.800 5.850 5.550 5.900 23,513,000 134,864,400 5.7357 0.428 0.432 0.435 0.413 0.439 315,859,912 0.4270 2.68%
1997-01-22 0 5.600 5.500 5.600 5.550 5.800 1,790,000 10,015,700 5.5954 0.417 0.409 0.417 0.413 0.432 24,045,815 0.4165 0.00%
1997-01-21 0 5.600 5.650 5.700 5.600 5.700 7,706,000 43,305,450 5.6197 0.417 0.421 0.424 0.417 0.424 103,517,904 0.4183 -0.88%
1997-01-20 0 5.650 5.650 5.700 5.550 5.750 2,061,000 11,624,250 5.6401 0.421 0.421 0.424 0.413 0.428 27,686,270 0.4199 -0.88%
1997-01-17 0 5.700 5.650 5.750 5.700 5.750 2,708,000 15,493,500 5.7214 0.424 0.421 0.428 0.424 0.428 36,377,691 0.4259 0.00%
1997-01-16 0 5.700 5.700 5.750 5.700 5.800 9,102,000 51,757,500 5.6864 0.424 0.424 0.428 0.424 0.432 122,270,953 0.4233 -1.72%
1997-01-15 0 5.800 5.750 5.800 5.800 5.900 4,350,000 25,457,750 5.8524 0.432 0.428 0.432 0.432 0.439 58,435,360 0.4357 -0.85%
1997-01-14 0 5.850 5.800 5.850 5.800 5.900 3,554,000 20,765,100 5.8427 0.435 0.432 0.435 0.432 0.439 47,742,361 0.4349 0.00%
1997-01-13 0 5.850 5.800 5.850 5.700 5.850 8,358,000 48,495,050 5.8022 0.435 0.432 0.435 0.424 0.435 112,276,491 0.4319 1.74%
1997-01-10 0 5.750 5.700 5.750 5.700 5.800 7,891,000 45,305,050 5.7414 0.428 0.424 0.428 0.424 0.432 106,003,086 0.4274 1.77%
1997-01-09 0 5.650 5.600 5.650 5.550 5.700 10,550,000 59,097,350 5.6016 0.421 0.417 0.421 0.413 0.424 141,722,539 0.4170 -1.74%
1997-01-08 0 5.750 5.700 5.750 5.250 5.750 10,130,700 57,444,570 5.6703 0.428 0.424 0.428 0.391 0.428 136,089,908 0.4221 0.88%
1997-01-07 0 5.700 5.650 5.700 5.450 5.900 16,149,000 91,788,400 5.6838 0.424 0.421 0.424 0.406 0.439 216,936,236 0.4231 -1.72%
1997-01-06 0 5.800 5.750 5.800 5.400 5.850 30,427,000 169,102,250 5.5576 0.432 0.428 0.432 0.402 0.435 408,738,550 0.4137 7.41%
1997-01-03 0 5.400 5.350 5.400 4.850 5.400 12,847,000 66,218,875 5.1544 0.402 0.398 0.402 0.361 0.402 172,579,096 0.3837 11.34%
1997-01-02 0 4.850 4.825 4.850 4.825 4.875 3,951,000 19,079,775 4.8291 0.361 0.359 0.361 0.359 0.363 53,075,427 0.3595 -1.02%
1996-12-31 0 4.900 4.875 4.900 4.800 4.900 2,042,000 9,920,550 4.8583 0.365 0.363 0.365 0.357 0.365 27,431,036 0.3617 1.03%
1996-12-30 0 4.850 4.850 4.925 4.850 4.950 1,430,000 7,027,525 4.9144 0.361 0.361 0.367 0.361 0.368 19,209,785 0.3658 -2.02%
1996-12-27 0 4.950 4.925 4.975 4.950 5.050 890,000 4,448,750 4.9986 0.368 0.367 0.370 0.368 0.376 11,955,740 0.3721 -0.50%
1996-12-24 0 4.975 4.950 4.975 4.925 5.000 491,000 2,432,850 4.9549 0.370 0.368 0.370 0.367 0.372 6,595,807 0.3688 0.51%
1996-12-23 0 4.950 4.950 4.975 4.925 4.975 682,000 3,377,175 4.9519 0.368 0.368 0.370 0.367 0.370 9,161,590 0.3686 0.00%
1996-12-20 0 4.950 4.950 4.975 4.950 5.100 1,425,000 7,161,250 5.0254 0.368 0.368 0.370 0.368 0.380 19,142,618 0.3741 2.06%
1996-12-19 0 4.850 4.850 4.900 4.850 4.900 366,000 1,777,225 4.8558 0.361 0.361 0.365 0.361 0.365 4,916,630 0.3615 -0.51%
1996-12-18 0 4.875 4.850 4.875 4.800 4.950 3,095,000 15,128,150 4.8879 0.363 0.361 0.363 0.357 0.368 41,576,423 0.3639 -0.51%
1996-12-17 0 4.900 4.875 4.900 4.875 4.900 3,651,000 17,808,150 4.8776 0.365 0.363 0.365 0.363 0.365 49,045,402 0.3631 -1.01%
1996-12-16 0 4.950 4.950 4.975 4.950 5.100 4,099,000 20,449,225 4.9888 0.368 0.368 0.370 0.368 0.380 55,063,572 0.3714 0.00%
1996-12-13 0 4.950 4.950 4.975 4.950 5.050 5,566,000 27,761,425 4.9877 0.368 0.368 0.370 0.368 0.376 74,770,394 0.3713 -2.94%
1996-12-12 0 5.100 5.050 5.100 5.000 5.100 1,318,000 6,681,400 5.0693 0.380 0.376 0.380 0.372 0.380 17,705,242 0.3774 0.99%
1996-12-11 0 5.050 5.050 5.100 5.050 5.300 11,452,000 58,918,950 5.1449 0.376 0.376 0.380 0.376 0.395 153,839,481 0.3830 -1.94%
1996-12-10 0 5.150 5.150 5.200 5.100 5.200 6,577,000 33,856,750 5.1477 0.383 0.383 0.387 0.380 0.387 88,351,577 0.3832 1.98%
1996-12-09 0 5.050 5.000 5.050 4.950 5.050 5,081,000 25,268,000 4.9730 0.376 0.372 0.376 0.368 0.376 68,255,187 0.3702 1.00%
1996-12-06 0 5.000 4.975 5.000 4.775 5.100 7,264,000 35,993,475 4.9550 0.372 0.370 0.372 0.355 0.380 97,580,334 0.3689 0.50%
1996-12-05 0 4.975 4.950 4.975 4.850 4.975 9,935,000 49,128,575 4.9450 0.370 0.368 0.370 0.361 0.370 133,460,988 0.3681 2.58%
1996-12-04 0 4.850 4.825 4.850 4.825 4.875 9,803,000 47,603,850 4.8560 0.361 0.359 0.361 0.359 0.363 131,687,778 0.3615 0.00%
1996-12-03 0 4.850 4.850 4.875 4.725 4.900 6,021,000 28,789,025 4.7814 0.361 0.361 0.363 0.352 0.365 80,882,598 0.3559 1.57%
1996-12-02 0 4.775 4.775 4.800 4.775 4.850 5,808,000 27,897,525 4.8033 0.355 0.355 0.357 0.355 0.361 78,021,280 0.3576 -1.04%
1996-11-29 0 4.825 4.800 4.825 4.800 4.900 2,924,000 14,126,475 4.8312 0.359 0.357 0.359 0.357 0.365 39,279,309 0.3596 0.52%
1996-11-28 0 4.800 4.775 4.800 4.725 5.000 10,330,000 50,156,950 4.8555 0.357 0.355 0.357 0.352 0.372 138,767,188 0.3614 -2.04%
1996-11-27 0 4.900 4.875 4.900 4.850 5.000 9,993,000 49,080,800 4.9115 0.365 0.363 0.365 0.361 0.372 134,240,127 0.3656 -2.97%
1996-11-26 0 5.050 5.000 5.050 4.975 5.250 10,285,000 52,750,575 5.1289 0.376 0.372 0.376 0.370 0.391 138,162,684 0.3818 1.00%
1996-11-25 0 5.000 4.975 5.000 4.975 5.450 12,771,000 66,075,350 5.1739 0.372 0.370 0.372 0.370 0.406 171,558,156 0.3851 -8.26%
1996-11-22 0 5.450 5.400 5.450 5.250 5.550 56,096,000 304,596,750 5.4299 0.406 0.402 0.406 0.391 0.413 753,560,907 0.4042 -9.92%
1996-11-21 1 6.050 - - - - 0 0 - 0.450 - - - - 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 0.450 0.447 0.454 0.447 0.454 86,577,023 0.4498 0.00%
1996-11-19 0 6.050 6.000 6.050 6.000 6.200 12,670,000 76,636,450 6.0487 0.450 0.447 0.450 0.447 0.462 170,201,381 0.4503 1.68%
1996-11-18 0 5.950 5.900 5.950 5.900 5.950 2,454,000 14,551,850 5.9298 0.443 0.439 0.443 0.439 0.443 32,965,603 0.4414 0.85%
1996-11-15 0 5.900 5.850 5.900 5.850 5.950 5,733,000 33,874,250 5.9086 0.439 0.435 0.439 0.435 0.443 77,013,774 0.4398 -0.84%
1996-11-14 0 5.950 5.900 5.950 5.750 6.000 3,451,000 20,330,600 5.8912 0.443 0.439 0.443 0.428 0.447 46,358,719 0.4385 2.59%
1996-11-13 0 5.800 5.800 5.850 5.800 5.850 1,435,000 8,366,050 5.8300 0.432 0.432 0.435 0.432 0.435 19,276,952 0.4340 -0.85%
1996-11-12 0 5.850 5.850 5.900 5.850 6.000 10,095,000 59,808,550 5.9246 0.435 0.435 0.439 0.435 0.447 135,610,335 0.4410 -1.68%
1996-11-11 0 5.950 5.900 5.950 5.900 6.100 18,060,000 107,559,050 5.9557 0.443 0.439 0.443 0.439 0.454 242,607,494 0.4433 -0.83%
1996-11-08 0 6.000 5.950 6.000 5.650 6.100 21,626,000 126,748,050 5.8609 0.447 0.443 0.447 0.421 0.454 290,511,055 0.4363 -3.23%
1996-11-07 0 6.200 6.200 6.250 5.850 6.200 18,504,000 112,536,350 6.0817 0.462 0.462 0.465 0.435 0.462 248,571,931 0.4527 5.08%
1996-11-06 0 5.900 5.850 5.900 5.850 5.950 33,206,000 192,401,050 5.7942 0.439 0.435 0.439 0.435 0.443 446,070,013 0.4313 1.72%
1996-11-05 0 5.800 5.750 5.800 5.600 5.850 9,591,000 54,982,150 5.7327 0.432 0.428 0.432 0.417 0.435 128,839,893 0.4267 3.57%
1996-11-04 0 5.600 5.500 5.600 5.300 5.600 7,269,000 39,989,550 5.5014 0.417 0.409 0.417 0.395 0.417 97,647,501 0.4095 5.66%
1996-11-01 0 5.300 5.250 5.300 5.300 5.400 1,145,000 6,091,750 5.3203 0.395 0.391 0.395 0.395 0.402 15,381,261 0.3961 -0.93%
1996-10-31 0 5.350 5.350 5.400 5.250 5.450 13,343,000 71,264,500 5.3410 0.398 0.398 0.402 0.391 0.406 179,242,070 0.3976 1.90%
1996-10-30 0 5.250 5.250 5.300 5.250 5.350 1,486,000 7,904,350 5.3192 0.391 0.391 0.395 0.391 0.398 19,962,056 0.3960 0.00%
1996-10-29 0 5.250 5.250 5.300 5.250 5.400 4,272,000 22,835,000 5.3453 0.391 0.391 0.395 0.391 0.402 57,387,553 0.3979 -1.87%
1996-10-28 0 5.350 5.350 5.400 5.250 5.400 14,501,000 77,703,900 5.3585 0.398 0.398 0.402 0.391 0.402 194,797,966 0.3989 1.90%
1996-10-25 0 5.250 5.200 5.250 5.200 5.350 5,215,000 27,489,650 5.2713 0.391 0.387 0.391 0.387 0.398 70,055,265 0.3924 -0.94%
1996-10-24 0 5.300 5.300 5.350 5.200 5.500 13,309,000 71,446,300 5.3683 0.395 0.395 0.398 0.387 0.409 178,785,334 0.3996 1.92%
1996-10-23 0 5.200 5.150 5.200 5.100 5.250 9,655,000 49,985,450 5.1772 0.387 0.383 0.387 0.380 0.391 129,699,632 0.3854 0.97%
1996-10-22 0 5.150 5.150 5.200 4.825 5.250 11,617,000 59,071,875 5.0850 0.383 0.383 0.387 0.359 0.391 156,055,994 0.3785 7.97%
1996-10-18 0 4.850 4.825 4.850 4.825 4.900 3,375,000 16,407,850 4.8616 0.355 0.353 0.355 0.353 0.359 46,098,161 0.3559 -0.51%
1996-10-17 0 4.875 4.850 4.875 4.825 4.900 3,575,000 17,458,375 4.8835 0.357 0.355 0.357 0.353 0.359 48,829,904 0.3575 0.52%
1996-10-16 0 4.850 4.825 4.850 4.750 4.925 8,352,000 40,457,225 4.8440 0.355 0.353 0.355 0.348 0.361 114,077,583 0.3546 -1.52%
1996-10-15 0 4.925 4.900 4.925 4.825 4.950 9,682,000 47,311,825 4.8866 0.361 0.359 0.361 0.353 0.362 132,243,673 0.3578 1.03%
1996-10-14 0 4.875 4.875 4.900 4.850 4.925 15,815,000 76,834,225 4.8583 0.357 0.357 0.359 0.355 0.361 216,012,569 0.3557 1.56%
1996-10-11 0 4.800 4.800 4.825 4.650 4.800 22,216,000 104,677,775 4.7118 0.351 0.351 0.353 0.340 0.351 303,442,000 0.3450 3.78%
1996-10-10 0 4.625 4.625 4.650 4.625 4.725 3,600,000 16,851,075 4.6809 0.339 0.339 0.340 0.339 0.346 49,171,372 0.3427 -1.60%
1996-10-09 0 4.700 4.675 4.700 4.650 4.725 5,069,000 23,692,600 4.6740 0.344 0.342 0.344 0.340 0.346 69,236,023 0.3422 0.00%
1996-10-08 0 4.700 4.675 4.700 4.675 4.825 18,409,000 87,047,075 4.7285 0.344 0.342 0.344 0.342 0.353 251,443,274 0.3462 0.53%
1996-10-07 0 4.675 4.650 4.675 4.500 4.700 13,357,000 61,706,575 4.6198 0.342 0.340 0.342 0.329 0.344 182,439,449 0.3382 4.47%
1996-10-04 0 4.475 4.450 4.475 4.325 4.500 11,238,000 49,241,650 4.3817 0.328 0.326 0.328 0.317 0.329 153,496,633 0.3208 2.87%
1996-10-03 0 4.350 4.350 4.375 4.300 4.375 1,705,000 7,411,100 4.3467 0.318 0.318 0.320 0.315 0.320 23,288,108 0.3182 -0.57%
1996-10-02 0 4.375 4.325 4.375 4.350 4.375 761,000 3,318,950 4.3613 0.320 0.317 0.320 0.318 0.320 10,394,282 0.3193 0.00%
1996-10-01 0 4.375 4.375 4.400 4.350 4.400 438,000 1,911,850 4.3650 0.320 0.320 0.322 0.318 0.322 5,982,517 0.3196 0.00%
1996-09-30 0 4.375 4.325 4.375 4.300 4.375 2,439,000 10,583,475 4.3393 0.320 0.317 0.320 0.315 0.320 33,313,604 0.3177 0.00%
1996-09-27 0 4.375 4.350 4.375 4.350 4.450 2,093,000 9,183,775 4.3879 0.320 0.318 0.320 0.318 0.326 28,587,689 0.3212 -1.13%
1996-09-26 0 4.425 4.400 4.425 4.400 4.500 4,677,000 20,781,300 4.4433 0.324 0.322 0.324 0.322 0.329 63,881,807 0.3253 -0.56%
1996-09-25 0 4.450 4.450 4.525 4.300 4.500 3,365,001 14,670,329 4.3597 0.326 0.326 0.331 0.315 0.329 45,961,588 0.3192 2.89%
1996-09-24 0 4.325 4.300 4.325 4.250 4.325 2,469,000 10,566,000 4.2795 0.317 0.315 0.317 0.311 0.317 33,723,366 0.3133 -0.57%
1996-09-23 0 4.350 4.325 4.350 4.325 4.450 2,108,000 9,237,575 4.3822 0.318 0.317 0.318 0.317 0.326 28,792,570 0.3208 -1.69%
1996-09-20 0 4.425 4.425 4.475 4.325 4.450 3,166,000 13,947,175 4.4053 0.324 0.324 0.328 0.317 0.326 43,243,490 0.3225 1.72%
1996-09-19 0 4.350 4.350 4.375 4.325 4.375 1,435,000 6,233,350 4.3438 0.318 0.318 0.320 0.317 0.320 19,600,255 0.3180 0.00%
1996-09-18 0 4.350 4.350 4.375 4.300 4.400 6,907,000 30,055,925 4.3515 0.318 0.318 0.320 0.315 0.322 94,340,741 0.3186 0.00%
1996-09-17 0 4.350 4.325 4.350 4.275 4.375 3,737,000 16,172,100 4.3276 0.318 0.317 0.318 0.313 0.320 51,042,616 0.3168 -1.14%
1996-09-16 0 4.400 4.375 4.400 4.375 4.475 1,388,000 6,140,525 4.4240 0.322 0.320 0.322 0.320 0.328 18,958,296 0.3239 -1.12%
1996-09-13 0 4.450 4.425 4.450 4.450 4.550 995,000 4,453,700 4.4761 0.326 0.324 0.326 0.326 0.333 13,590,421 0.3277 -2.73%
1996-09-12 0 4.575 4.550 4.575 4.450 4.575 1,024,000 4,610,750 4.5027 0.335 0.333 0.335 0.326 0.335 13,986,524 0.3297 2.81%
1996-09-11 0 4.450 4.450 4.475 4.450 4.500 483,000 2,158,825 4.4696 0.326 0.326 0.328 0.326 0.329 6,597,159 0.3272 -1.66%
1996-09-10 0 4.525 4.500 4.525 4.475 4.525 1,894,000 8,542,875 4.5105 0.331 0.329 0.331 0.328 0.331 25,869,605 0.3302 1.12%
1996-09-09 0 4.475 4.450 4.475 4.450 4.525 613,000 2,733,475 4.4592 0.328 0.326 0.328 0.326 0.331 8,372,792 0.3265 0.00%
1996-09-06 0 4.475 4.450 4.475 4.400 4.550 3,050,000 13,624,475 4.4670 0.328 0.326 0.328 0.322 0.333 41,659,079 0.3270 0.56%
1996-09-05 0 4.450 4.425 4.450 4.450 4.500 544,000 2,432,025 4.4706 0.326 0.324 0.326 0.326 0.329 7,430,341 0.3273 -1.11%
1996-09-04 0 4.500 4.500 4.525 4.475 4.575 1,166,000 5,262,450 4.5133 0.329 0.329 0.331 0.328 0.335 15,926,061 0.3304 -0.55%
1996-09-03 0 4.525 4.500 4.525 4.475 4.625 8,468,000 38,491,650 4.5455 0.331 0.329 0.331 0.328 0.339 115,661,994 0.3328 -0.55%
1996-09-02 0 4.550 4.550 4.575 4.550 4.600 1,060,000 4,841,550 4.5675 0.333 0.333 0.335 0.333 0.337 14,478,237 0.3344 -1.62%
1996-08-30 0 4.625 4.625 4.650 4.575 4.700 1,848,000 8,537,550 4.6199 0.339 0.339 0.340 0.335 0.344 25,241,304 0.3382 0.00%
1996-08-29 0 4.625 4.600 4.625 4.575 4.650 1,542,000 7,136,950 4.6284 0.339 0.337 0.339 0.335 0.340 21,061,738 0.3389 -1.07%
1996-08-28 0 4.675 4.650 4.700 4.675 4.700 370,000 1,735,000 4.6892 0.342 0.340 0.344 0.342 0.344 5,053,724 0.3433 -1.06%
1996-08-27 0 4.725 4.725 4.750 4.650 4.750 1,351,000 6,358,625 4.7066 0.346 0.346 0.348 0.340 0.348 18,452,923 0.3446 1.07%
1996-08-23 0 4.675 4.675 4.700 4.675 4.700 224,000 1,048,550 4.6810 0.342 0.342 0.344 0.342 0.344 3,059,552 0.3427 0.00%
1996-08-22 0 4.675 4.675 4.700 4.675 4.725 1,137,000 5,346,950 4.7027 0.342 0.342 0.344 0.342 0.346 15,529,958 0.3443 -0.53%
1996-08-21 0 4.700 4.675 4.700 4.675 4.800 1,460,000 6,908,525 4.7319 0.344 0.342 0.344 0.342 0.351 19,941,723 0.3464 -1.57%
1996-08-20 0 4.775 4.750 4.775 4.675 4.800 13,557,600 64,457,515 4.7543 0.350 0.348 0.350 0.342 0.351 185,179,387 0.3481 1.06%
1996-08-19 0 4.725 4.700 4.725 4.725 4.775 486,000 2,303,100 4.7389 0.346 0.344 0.346 0.346 0.350 6,638,135 0.3469 -2.07%
1996-08-16 0 4.825 4.775 4.825 4.750 4.825 800,600 3,833,490 4.7883 0.353 0.350 0.353 0.348 0.353 10,935,167 0.3506 1.58%
1996-08-15 0 4.750 4.750 4.775 4.725 4.800 386,000 1,834,625 4.7529 0.348 0.348 0.350 0.346 0.351 5,272,264 0.3480 -0.52%
1996-08-14 0 4.775 4.775 4.800 4.775 4.850 5,510,000 26,323,975 4.7775 0.350 0.350 0.351 0.350 0.355 75,259,517 0.3498 0.00%
1996-08-13 0 4.775 4.775 4.800 4.775 4.875 902,000 4,347,325 4.8197 0.350 0.350 0.351 0.350 0.357 12,320,160 0.3529 -0.52%
1996-08-12 0 4.800 4.775 4.800 4.750 4.800 2,826,000 13,442,450 4.7567 0.351 0.350 0.351 0.348 0.351 38,599,527 0.3483 0.52%
1996-08-09 0 4.775 4.750 4.800 4.750 4.775 816,000 3,896,150 4.7747 0.350 0.348 0.351 0.348 0.350 11,145,511 0.3496 -0.52%
1996-08-08 0 4.800 4.775 4.800 4.800 4.825 512,000 2,461,125 4.8069 0.351 0.350 0.351 0.351 0.353 6,993,262 0.3519 0.52%
1996-08-07 0 4.775 4.775 4.800 4.750 4.800 664,000 3,171,725 4.7767 0.350 0.350 0.351 0.348 0.351 9,069,386 0.3497 -0.52%
1996-08-06 0 4.800 4.775 4.825 4.800 4.875 3,942,000 18,947,450 4.8066 0.351 0.350 0.353 0.351 0.357 53,842,652 0.3519 -1.54%
1996-08-05 0 4.875 4.850 4.875 4.875 4.950 1,400,000 6,868,000 4.9057 0.357 0.355 0.357 0.357 0.362 19,122,200 0.3592 -1.02%
1996-08-02 0 4.925 4.900 4.925 4.875 4.950 7,247,000 35,686,975 4.9244 0.361 0.359 0.361 0.357 0.362 98,984,703 0.3605 1.55%
1996-08-01 0 4.850 4.850 4.875 4.825 4.875 1,005,000 4,882,250 4.8580 0.355 0.355 0.357 0.353 0.357 13,727,008 0.3557 0.52%
1996-07-31 0 4.825 4.825 4.850 4.775 4.850 1,315,000 6,324,225 4.8093 0.353 0.353 0.355 0.350 0.355 17,961,209 0.3521 0.00%
1996-07-30 0 4.825 4.800 4.850 4.725 4.850 1,976,000 9,443,225 4.7790 0.353 0.351 0.355 0.346 0.355 26,989,620 0.3499 1.05%
1996-07-29 0 4.775 4.775 4.800 4.775 4.900 2,304,000 11,123,175 4.8278 0.350 0.350 0.351 0.350 0.359 31,469,678 0.3535 -2.55%
1996-07-26 0 4.900 4.875 4.900 4.800 4.950 5,922,000 28,843,625 4.8706 0.359 0.357 0.359 0.351 0.362 80,886,907 0.3566 0.51%
1996-07-25 0 4.875 4.875 4.900 4.825 4.925 5,641,000 27,477,525 4.8710 0.357 0.357 0.359 0.353 0.361 77,048,808 0.3566 1.04%
1996-07-24 0 4.825 4.800 4.850 4.800 4.925 1,571,000 7,588,100 4.8301 0.353 0.351 0.355 0.351 0.361 21,457,840 0.3536 -1.53%
1996-07-23 0 4.900 4.875 4.900 4.875 4.975 2,707,000 13,321,950 4.9213 0.359 0.357 0.359 0.357 0.364 36,974,140 0.3603 -0.51%
1996-07-22 0 4.925 4.875 4.925 4.875 4.925 844,000 4,138,950 4.9040 0.361 0.357 0.361 0.357 0.361 11,527,955 0.3590 0.51%
1996-07-19 0 4.900 4.900 4.925 4.900 5.200 9,065,000 45,593,375 5.0296 0.359 0.359 0.361 0.359 0.381 123,816,246 0.3682 -3.92%
1996-07-18 0 5.100 5.100 5.150 4.875 5.150 17,746,000 89,999,900 5.0716 0.373 0.373 0.377 0.357 0.377 242,387,546 0.3713 6.25%
1996-07-17 0 4.800 4.800 4.825 4.800 4.975 2,853,000 14,028,325 4.9170 0.351 0.351 0.353 0.351 0.364 38,968,312 0.3600 -3.03%
1996-07-16 0 4.950 4.950 4.975 4.800 4.975 9,324,000 45,071,675 4.8339 0.362 0.362 0.364 0.351 0.364 127,353,853 0.3539 0.00%
1996-07-15 0 4.950 4.925 4.950 4.875 5.000 2,431,000 12,018,350 4.9438 0.362 0.361 0.362 0.357 0.366 33,204,335 0.3620 -0.50%
1996-07-12 0 4.975 4.975 5.000 4.925 5.100 2,767,600 13,854,805 5.0061 0.364 0.364 0.366 0.361 0.373 37,801,858 0.3665 -1.49%
1996-07-11 0 5.050 5.000 5.050 5.000 5.200 4,672,000 23,713,000 5.0756 0.370 0.366 0.370 0.366 0.381 63,813,514 0.3716 -2.88%
1996-07-10 0 5.200 5.150 5.200 5.150 5.350 33,561,000 175,921,600 5.2418 0.381 0.377 0.381 0.377 0.392 458,400,115 0.3838 -0.95%
1996-07-09 0 5.250 5.200 5.250 5.000 5.250 21,078,000 108,353,200 5.1406 0.384 0.381 0.384 0.366 0.384 287,898,383 0.3764 3.96%
1996-07-08 0 5.050 5.000 5.050 4.775 5.050 7,878,000 38,688,900 4.9110 0.370 0.366 0.370 0.350 0.370 107,603,352 0.3596 2.02%
1996-07-05 0 4.950 4.950 4.975 4.950 5.100 4,066,000 20,346,275 5.0040 0.362 0.362 0.364 0.362 0.373 55,536,333 0.3664 -2.94%
1996-07-04 0 5.100 5.050 5.100 4.925 5.100 8,517,000 42,732,975 5.0174 0.373 0.370 0.373 0.361 0.373 116,331,271 0.3673 4.08%
1996-07-03 0 4.900 4.900 4.925 4.900 4.975 5,891,000 29,104,650 4.9405 0.359 0.359 0.361 0.359 0.364 80,463,487 0.3617 0.51%
1996-07-02 0 4.875 4.875 4.900 4.850 4.900 7,561,000 36,696,225 4.8534 0.357 0.357 0.359 0.355 0.359 103,273,540 0.3553 0.00%
1996-07-01 0 4.875 4.850 4.875 4.825 4.875 9,501,000 45,803,050 4.8209 0.357 0.355 0.357 0.353 0.357 129,771,446 0.3530 1.04%
1996-06-28 0 4.825 4.800 4.850 4.775 4.850 4,907,000 23,662,525 4.8222 0.353 0.351 0.355 0.350 0.355 67,023,312 0.3530 1.05%
1996-06-27 0 4.775 4.750 4.775 4.775 4.825 4,019,000 19,244,350 4.7883 0.350 0.348 0.350 0.350 0.353 54,894,373 0.3506 -0.52%
1996-06-26 0 4.800 4.775 4.800 4.700 4.900 26,584,000 127,630,125 4.8010 0.351 0.350 0.351 0.344 0.359 363,103,264 0.3515 2.67%
1996-06-25 0 4.675 4.650 4.675 4.675 4.775 1,780,000 8,389,275 4.7131 0.342 0.340 0.342 0.342 0.350 24,312,512 0.3451 -0.53%
1996-06-24 0 4.700 4.700 4.725 4.600 4.750 2,988,000 13,910,250 4.6554 0.344 0.344 0.346 0.337 0.348 40,812,239 0.3408 0.53%
1996-06-21 0 4.675 4.650 4.675 4.625 4.750 3,324,000 15,592,925 4.6910 0.342 0.340 0.342 0.339 0.348 45,401,567 0.3434 -1.06%
1996-06-19 0 4.725 4.700 4.725 4.700 4.825 5,565,000 26,333,475 4.7320 0.346 0.344 0.346 0.344 0.353 76,010,746 0.3464 -2.07%
1996-06-18 0 4.825 4.825 4.850 4.750 4.950 6,593,000 31,944,625 4.8452 0.353 0.353 0.355 0.348 0.362 90,051,904 0.3547 -2.53%
1996-06-14 0 4.950 4.925 4.950 4.925 5.050 3,315,000 16,461,025 4.9656 0.362 0.361 0.362 0.361 0.370 45,278,638 0.3635 -0.50%
1996-06-13 0 4.975 4.950 4.975 4.975 5.200 9,171,000 46,266,625 5.0449 0.364 0.362 0.364 0.364 0.381 125,264,070 0.3694 -2.45%
1996-06-12 0 5.100 5.050 5.100 4.975 5.100 10,221,000 51,631,250 5.0515 0.373 0.370 0.373 0.364 0.373 139,605,720 0.3698 0.99%
1996-06-11 0 5.050 5.000 5.050 4.900 5.050 7,382,000 36,474,600 4.9410 0.370 0.366 0.370 0.359 0.370 100,828,630 0.3617 2.02%
1996-06-10 0 4.950 4.950 4.975 4.950 4.975 1,494,000 7,417,725 4.9650 0.362 0.362 0.364 0.362 0.364 20,406,119 0.3635 -0.50%
1996-06-07 0 4.975 4.950 4.975 4.950 5.000 2,734,000 13,635,200 4.9873 0.364 0.362 0.364 0.362 0.366 37,342,925 0.3651 -0.50%
1996-06-06 0 5.000 5.000 5.050 4.875 5.050 4,321,000 21,651,725 5.0108 0.366 0.366 0.370 0.357 0.370 59,019,305 0.3669 2.56%
1996-06-05 0 4.875 4.875 4.900 4.875 4.950 5,456,000 26,642,075 4.8831 0.357 0.357 0.359 0.357 0.362 74,521,946 0.3575 0.00%
1996-06-04 0 4.875 4.875 4.900 4.850 5.000 4,480,000 22,048,175 4.9215 0.357 0.357 0.359 0.355 0.366 61,191,041 0.3603 -0.51%
1996-06-03 0 4.900 4.900 4.925 4.900 5.100 9,027,000 45,128,525 4.9993 0.359 0.359 0.361 0.359 0.373 123,297,215 0.3660 -2.97%
1996-05-31 0 5.050 5.050 5.100 5.000 5.150 33,713,000 170,368,350 5.0535 0.370 0.370 0.373 0.366 0.377 460,476,240 0.3700 1.51%
1996-05-30 0 4.975 4.950 4.975 4.650 5.100 19,081,000 94,040,350 4.9285 0.364 0.362 0.364 0.340 0.373 260,621,930 0.3608 6.42%
1996-05-29 0 4.675 4.650 4.675 4.575 4.700 5,089,000 23,528,850 4.6235 0.342 0.340 0.342 0.335 0.344 69,509,198 0.3385 2.19%
1996-05-28 0 4.575 4.550 4.575 4.425 4.600 5,089,000 23,155,450 4.5501 0.335 0.333 0.335 0.324 0.337 69,509,198 0.3331 7.50%
1996-05-27 0 4.700 4.675 4.700 4.650 4.725 5,696,000 26,698,725 4.6873 0.312 0.310 0.312 0.308 0.313 85,916,395 0.3108 2.17%
1996-05-24 0 4.600 4.600 4.625 4.550 4.650 2,236,000 10,269,400 4.5928 0.305 0.305 0.307 0.302 0.308 33,727,012 0.3045 1.66%
1996-05-23 0 4.525 4.500 4.525 4.475 4.525 1,189,000 5,350,000 4.4996 0.300 0.298 0.300 0.297 0.300 17,934,444 0.2983 1.12%
1996-05-22 0 4.475 4.450 4.475 4.475 4.500 1,125,000 5,050,650 4.4895 0.297 0.295 0.297 0.297 0.298 16,969,091 0.2976 -1.10%
1996-05-21 0 4.525 4.475 4.525 4.475 4.525 975,000 4,386,025 4.4985 0.300 0.297 0.300 0.297 0.300 14,706,546 0.2982 0.56%
1996-05-20 0 4.500 4.475 4.500 4.500 4.525 598,000 2,698,325 4.5122 0.298 0.297 0.298 0.298 0.300 9,020,015 0.2991 0.00%
1996-05-17 0 4.500 4.525 4.550 4.475 4.700 966,000 4,362,725 4.5163 0.298 0.300 0.302 0.297 0.312 14,570,793 0.2994 0.56%
1996-05-16 0 4.475 4.475 4.500 4.475 4.525 1,878,000 8,433,700 4.4908 0.297 0.297 0.298 0.297 0.300 28,327,070 0.2977 -0.56%
1996-05-15 0 4.500 4.500 4.550 4.500 4.675 1,142,000 5,240,450 4.5888 0.298 0.298 0.302 0.298 0.310 17,225,513 0.3042 -1.64%
1996-05-14 0 4.575 4.575 4.600 4.575 4.625 419,000 1,924,975 4.5942 0.303 0.303 0.305 0.303 0.307 6,320,044 0.3046 0.00%
1996-05-13 0 4.575 4.550 4.575 4.550 4.600 1,526,000 6,978,600 4.5731 0.303 0.302 0.303 0.302 0.305 23,017,630 0.3032 0.00%
1996-05-10 0 4.575 4.525 4.575 4.525 4.625 7,936,000 36,490,700 4.5981 0.303 0.300 0.303 0.300 0.307 119,703,741 0.3048 -0.54%
1996-05-09 0 4.600 4.575 4.600 4.575 4.675 965,000 4,458,600 4.6203 0.305 0.303 0.305 0.303 0.310 14,555,709 0.3063 -0.54%
1996-05-08 0 4.625 4.625 4.650 4.600 4.675 1,014,000 4,710,050 4.6450 0.307 0.307 0.308 0.305 0.310 15,294,808 0.3080 -1.60%
1996-05-07 0 4.700 4.675 4.700 4.475 4.775 6,218,000 29,219,800 4.6992 0.312 0.310 0.312 0.297 0.317 93,790,053 0.3115 2.17%
1996-05-06 0 4.600 4.550 4.600 4.475 4.625 3,070,000 13,892,350 4.5252 0.305 0.302 0.305 0.297 0.307 46,306,765 0.3000 2.22%
1996-05-03 0 4.500 4.500 4.525 4.450 4.525 2,026,000 9,076,100 4.4798 0.298 0.298 0.300 0.295 0.300 30,559,448 0.2970 -1.64%
1996-05-02 0 4.575 4.575 4.600 4.525 4.575 2,446,000 11,118,825 4.5457 0.303 0.303 0.305 0.300 0.303 36,894,575 0.3014 0.55%
1996-05-01 0 4.550 4.525 4.550 4.525 4.650 2,407,000 11,018,150 4.5775 0.302 0.300 0.302 0.300 0.308 36,306,314 0.3035 -2.15%
1996-04-30 0 4.650 4.625 4.650 4.575 4.650 3,801,000 17,548,975 4.6169 0.308 0.307 0.308 0.303 0.308 57,332,903 0.3061 2.20%
1996-04-29 0 4.550 4.525 4.575 4.525 4.625 7,930,000 35,999,325 4.5396 0.302 0.300 0.303 0.300 0.307 119,613,239 0.3010 -0.55%
1996-04-26 0 4.575 4.550 4.575 4.400 4.675 9,531,000 43,456,075 4.5594 0.303 0.302 0.303 0.292 0.310 143,762,141 0.3023 2.81%
1996-04-25 0 4.450 4.450 4.475 4.225 4.450 5,370,000 23,363,125 4.3507 0.295 0.295 0.297 0.280 0.295 80,999,129 0.2884 1.71%
1996-04-24 0 4.375 4.375 4.400 4.375 4.475 2,505,000 11,107,700 4.4342 0.290 0.290 0.292 0.290 0.297 37,784,510 0.2940 -0.57%
1996-04-23 0 4.400 4.375 4.400 4.375 4.450 1,511,000 6,644,500 4.3974 0.292 0.290 0.292 0.290 0.295 22,791,375 0.2915 -1.68%
1996-04-22 0 4.475 4.450 4.475 4.450 4.550 1,229,000 5,504,275 4.4787 0.297 0.295 0.297 0.295 0.302 18,537,790 0.2969 0.00%
1996-04-19 0 4.475 4.450 4.500 4.425 4.475 2,146,000 9,535,325 4.4433 0.297 0.295 0.298 0.293 0.297 32,369,484 0.2946 -0.56%
1996-04-18 0 4.500 4.500 4.525 4.425 4.500 929,000 4,142,600 4.4592 0.298 0.298 0.300 0.293 0.298 14,012,699 0.2956 0.00%
1996-04-17 0 4.500 4.475 4.525 4.475 4.550 786,000 3,541,475 4.5057 0.298 0.297 0.300 0.297 0.302 11,855,738 0.2987 -1.64%
1996-04-16 0 4.575 4.525 4.575 4.525 4.650 1,389,000 6,356,050 4.5760 0.303 0.300 0.303 0.300 0.308 20,951,171 0.3034 -1.61%
1996-04-15 0 4.650 4.625 4.650 4.550 4.675 2,621,000 12,093,875 4.6142 0.308 0.307 0.308 0.302 0.310 39,534,212 0.3059 1.09%
1996-04-12 0 4.600 4.625 4.650 4.375 4.675 5,879,000 26,820,175 4.5620 0.305 0.307 0.308 0.290 0.310 88,676,700 0.3024 3.95%
1996-04-11 0 4.425 4.400 4.425 4.275 4.450 2,567,000 11,125,575 4.3341 0.293 0.292 0.293 0.283 0.295 38,719,695 0.2873 1.14%
1996-04-10 0 4.375 4.325 4.375 4.350 4.425 894,000 3,915,225 4.3794 0.290 0.287 0.290 0.288 0.293 13,484,771 0.2903 -1.69%
1996-04-09 0 4.450 4.375 4.450 4.250 4.450 1,158,000 5,065,300 4.3742 0.295 0.290 0.295 0.282 0.295 17,466,851 0.2900 0.56%
1996-04-03 0 4.425 4.425 4.450 4.400 4.475 1,139,000 5,057,950 4.4407 0.293 0.293 0.295 0.292 0.297 17,180,262 0.2944 -1.12%
1996-04-02 0 4.475 4.450 4.475 4.400 4.525 1,543,000 6,925,700 4.4885 0.297 0.295 0.297 0.292 0.300 23,274,051 0.2976 2.29%
1996-04-01 0 4.375 4.350 4.375 4.350 4.450 785,000 3,442,025 4.3847 0.290 0.288 0.290 0.288 0.295 11,840,655 0.2907 -1.69%
1996-03-29 0 4.450 4.450 4.475 4.450 4.575 2,072,000 9,375,300 4.5248 0.295 0.295 0.297 0.295 0.303 31,253,295 0.3000 -1.66%
1996-03-28 0 4.525 4.500 4.525 4.475 4.625 3,784,000 17,149,525 4.5321 0.300 0.298 0.300 0.297 0.307 57,076,481 0.3005 -1.63%
1996-03-27 0 4.600 4.575 4.625 4.425 4.625 4,142,000 18,656,400 4.5042 0.305 0.303 0.307 0.293 0.307 62,476,423 0.2986 3.95%
1996-03-26 0 4.425 4.425 4.475 4.275 4.525 2,386,000 10,581,625 4.4349 0.293 0.293 0.297 0.283 0.300 35,989,557 0.2940 -2.21%
1996-03-25 0 4.525 4.525 4.550 4.475 4.550 4,672,000 21,118,975 4.5203 0.300 0.300 0.302 0.297 0.302 70,470,751 0.2997 1.69%
1996-03-22 0 4.450 4.425 4.450 4.425 4.550 3,339,000 14,941,200 4.4748 0.295 0.293 0.295 0.293 0.302 50,364,263 0.2967 -2.73%
1996-03-21 0 4.575 4.525 4.550 4.375 4.650 10,314,000 46,798,000 4.5373 0.303 0.300 0.302 0.290 0.308 155,572,629 0.3008 3.98%
1996-03-20 0 4.400 4.400 4.425 4.300 4.425 2,689,000 11,728,950 4.3618 0.292 0.292 0.293 0.285 0.293 40,559,899 0.2892 0.57%
1996-03-19 0 4.375 4.350 4.375 4.350 4.450 7,592,000 33,158,500 4.3676 0.290 0.288 0.290 0.288 0.295 114,514,970 0.2896 0.57%
1996-03-18 0 4.350 4.325 4.350 4.225 4.450 11,271,000 48,789,475 4.3288 0.288 0.287 0.288 0.280 0.295 170,007,669 0.2870 1.75%
1996-03-15 0 4.275 4.225 4.275 4.225 4.350 10,290,000 44,083,650 4.2841 0.283 0.280 0.283 0.280 0.288 155,210,622 0.2840 1.18%
1996-03-14 0 4.225 4.225 4.250 3.925 4.225 8,253,000 33,920,350 4.1101 0.280 0.280 0.282 0.260 0.280 124,485,254 0.2725 4.32%
1996-03-13 0 4.050 4.025 4.050 4.000 4.400 6,614,000 27,873,675 4.2143 0.269 0.267 0.269 0.265 0.292 99,763,173 0.2794 -9.50%
1996-03-12 0 4.475 4.450 4.500 4.425 4.700 6,761,000 30,793,725 4.5546 0.297 0.295 0.298 0.293 0.312 101,980,468 0.3020 4.07%
1996-03-11 0 4.300 4.300 4.350 4.100 4.825 7,972,000 36,124,775 4.5315 0.285 0.285 0.288 0.272 0.320 120,246,752 0.3004 -16.50%
1996-03-08 0 5.150 5.150 5.200 5.000 5.300 6,226,000 31,937,300 5.1297 0.341 0.341 0.345 0.331 0.351 93,910,722 0.3401 -2.83%
1996-03-07 0 5.300 5.250 5.300 5.200 5.450 14,244,000 74,904,200 5.2586 0.351 0.348 0.351 0.345 0.361 214,851,321 0.3486 -0.93%
1996-03-06 0 5.350 5.300 5.350 5.050 5.350 14,640,000 77,271,150 5.2781 0.355 0.351 0.355 0.335 0.355 220,824,441 0.3499 4.90%
1996-03-05 0 5.100 5.050 5.100 5.050 5.150 5,677,000 28,928,950 5.0958 0.338 0.335 0.338 0.335 0.341 85,629,806 0.3378 0.00%
1996-03-04 0 5.100 5.050 5.100 5.100 5.250 4,061,000 20,958,850 5.1610 0.338 0.335 0.338 0.338 0.348 61,254,649 0.3422 0.00%
1996-03-01 0 5.100 5.050 5.100 5.050 5.200 3,733,000 19,057,450 5.1051 0.338 0.335 0.338 0.335 0.345 56,307,216 0.3385 0.00%
1996-02-29 0 5.100 5.050 5.100 5.050 5.300 5,536,000 28,436,000 5.1366 0.338 0.335 0.338 0.335 0.351 83,503,013 0.3405 -3.77%
1996-02-28 0 5.300 5.250 5.300 5.250 5.450 7,601,000 40,645,500 5.3474 0.351 0.348 0.351 0.348 0.361 114,650,723 0.3545 -0.93%
1996-02-27 0 5.350 5.350 5.400 5.100 5.400 23,626,000 123,766,400 5.2386 0.355 0.355 0.358 0.338 0.358 356,366,001 0.3473 4.90%
1996-02-26 0 5.100 5.100 5.150 4.950 5.150 12,108,000 60,225,950 4.9741 0.338 0.338 0.341 0.328 0.341 182,632,673 0.3298 0.99%
1996-02-23 0 5.050 5.000 5.050 4.950 5.200 7,852,000 39,517,300 5.0328 0.335 0.331 0.335 0.328 0.345 118,436,715 0.3337 2.54%
1996-02-22 0 4.925 4.925 4.950 4.875 5.050 4,016,000 19,890,075 4.9527 0.327 0.327 0.328 0.323 0.335 60,575,885 0.3283 -3.43%
1996-02-16 0 5.100 5.050 5.100 5.000 5.350 8,483,000 43,647,700 5.1453 0.338 0.335 0.338 0.331 0.355 127,954,490 0.3411 -2.86%
1996-02-15 0 5.250 5.200 5.250 4.925 5.250 24,036,000 122,338,275 5.0898 0.348 0.345 0.348 0.327 0.348 362,550,292 0.3374 6.06%
1996-02-14 0 4.950 4.950 4.975 4.650 4.950 4,251,000 20,387,825 4.7960 0.328 0.328 0.330 0.308 0.328 64,120,540 0.3180 7.61%
1996-02-13 0 4.600 4.600 4.650 4.525 4.775 5,695,000 26,360,350 4.6287 0.305 0.305 0.308 0.300 0.317 85,901,311 0.3069 -2.13%
1996-02-12 0 4.700 4.700 4.725 4.700 4.975 5,475,900 26,280,465 4.7993 0.312 0.312 0.313 0.312 0.330 82,596,486 0.3182 -5.05%
1996-02-09 0 4.950 4.950 4.975 4.950 5.200 6,270,000 31,720,525 5.0591 0.328 0.328 0.330 0.328 0.345 94,574,402 0.3354 0.00%
1996-02-08 0 4.950 4.925 4.950 4.825 4.975 4,884,000 24,003,625 4.9147 0.328 0.327 0.328 0.320 0.330 73,668,482 0.3258 1.54%
1996-02-07 0 4.875 4.850 4.875 4.875 5.000 6,144,000 30,246,450 4.9229 0.323 0.322 0.323 0.323 0.331 92,673,864 0.3264 -1.02%
1996-02-06 0 4.925 4.925 4.950 4.850 5.150 15,233,000 76,075,750 4.9941 0.327 0.327 0.328 0.322 0.341 229,769,038 0.3311 -2.48%
1996-02-05 0 5.050 5.000 5.100 4.950 5.450 26,601,000 138,645,350 5.2120 0.335 0.331 0.338 0.328 0.361 401,239,820 0.3455 4.12%
1996-02-02 0 4.850 4.850 4.875 4.375 4.900 27,303,000 124,864,375 4.5733 0.322 0.322 0.323 0.290 0.325 411,828,533 0.3032 10.86%
1996-02-01 0 4.375 4.350 4.400 4.075 4.450 21,337,000 91,944,425 4.3092 0.290 0.288 0.292 0.270 0.295 321,839,556 0.2857 8.70%
1996-01-31 0 4.025 4.025 4.050 3.575 4.050 12,721,000 48,311,450 3.7978 0.267 0.267 0.269 0.237 0.269 191,878,943 0.2518 13.38%
1996-01-30 0 3.550 3.525 3.550 3.500 3.575 1,160,000 4,112,875 3.5456 0.235 0.234 0.235 0.232 0.237 17,497,019 0.2351 0.71%
1996-01-29 0 3.525 3.525 3.550 3.500 3.525 1,874,000 6,601,600 3.5227 0.234 0.234 0.235 0.232 0.234 28,266,735 0.2335 0.71%
1996-01-26 0 3.500 3.475 3.500 3.475 3.525 1,576,000 5,495,850 3.4872 0.232 0.230 0.232 0.230 0.234 23,771,811 0.2312 0.00%
1996-01-25 0 3.500 3.500 3.525 3.500 3.600 4,006,000 14,215,375 3.5485 0.232 0.232 0.234 0.232 0.239 60,425,049 0.2353 0.72%
1996-01-24 0 3.475 3.450 3.500 3.350 3.500 4,081,000 13,890,650 3.4037 0.230 0.229 0.232 0.222 0.232 61,556,321 0.2257 2.96%
1996-01-23 0 3.375 3.350 3.375 3.350 3.425 343,000 1,155,025 3.3674 0.224 0.222 0.224 0.222 0.227 5,173,687 0.2232 -0.74%
1996-01-22 0 3.400 3.350 3.400 3.350 3.425 1,928,000 6,539,825 3.3920 0.225 0.222 0.225 0.222 0.227 29,081,252 0.2249 1.49%
1996-01-19 0 3.350 3.350 3.375 3.325 3.400 764,000 2,570,450 3.3645 0.222 0.222 0.224 0.220 0.225 11,523,898 0.2231 0.00%
1996-01-18 0 3.350 3.325 3.350 3.300 3.350 340,000 1,133,500 3.3338 0.222 0.220 0.222 0.219 0.222 5,128,436 0.2210 0.00%
1996-01-17 0 3.350 3.325 3.350 3.300 3.400 1,142,000 3,810,125 3.3364 0.222 0.220 0.222 0.219 0.225 17,225,513 0.2212 -1.47%
1996-01-16 0 3.400 3.375 3.400 3.350 3.425 1,219,000 4,105,750 3.3681 0.225 0.224 0.225 0.222 0.227 18,386,953 0.2233 -0.73%
1996-01-15 0 3.425 3.400 3.425 3.300 3.425 1,390,000 4,667,750 3.3581 0.227 0.225 0.227 0.219 0.227 20,966,255 0.2226 3.01%
1996-01-12 0 3.325 3.300 3.325 3.300 3.400 1,705,000 5,723,525 3.3569 0.220 0.219 0.220 0.219 0.225 25,717,601 0.2226 -0.75%
1996-01-11 0 3.350 3.350 - 3.200 3.450 2,676,000 8,750,850 3.2701 0.222 0.222 - 0.212 0.229 40,363,812 0.2168 2.29%
1996-01-10 0 3.275 3.250 3.300 3.250 3.325 1,456,000 4,761,950 3.2706 0.217 0.215 0.219 0.215 0.220 21,961,775 0.2168 -1.50%
1996-01-09 0 3.325 3.300 3.325 3.275 3.350 1,996,000 6,569,675 3.2914 0.220 0.219 0.220 0.217 0.222 30,106,939 0.2182 1.53%
1996-01-08 0 3.275 3.250 3.275 3.225 3.350 3,077,000 10,133,950 3.2935 0.217 0.215 0.217 0.214 0.222 46,412,350 0.2183 -2.24%
1996-01-05 0 3.350 3.325 3.350 3.275 3.400 933,000 3,106,800 3.3299 0.222 0.220 0.222 0.217 0.225 14,073,033 0.2208 -0.74%
1996-01-04 0 3.375 3.350 3.375 3.350 3.475 3,495,000 11,922,400 3.4113 0.224 0.222 0.224 0.222 0.230 52,717,310 0.2262 0.75%
1996-01-03 0 3.350 3.325 3.350 3.225 3.375 3,409,000 11,370,075 3.3353 0.222 0.220 0.222 0.214 0.224 51,420,118 0.2211 3.08%
1996-01-02 0 3.250 3.200 3.250 3.150 3.250 794,000 2,553,250 3.2157 0.215 0.212 0.215 0.209 0.215 11,976,408 0.2132 2.36%
1995-12-29 0 3.175 3.150 3.175 3.125 3.175 435,000 1,376,925 3.1653 0.210 0.209 0.210 0.207 0.210 6,561,382 0.2099 0.00%
1995-12-28 0 3.175 3.175 3.200 3.150 3.225 696,000 2,212,600 3.1790 0.210 0.210 0.212 0.209 0.214 10,498,211 0.2108 -1.55%
1995-12-27 0 3.225 3.200 3.225 3.200 3.250 665,000 2,141,250 3.2199 0.214 0.212 0.214 0.212 0.215 10,030,618 0.2135 -1.53%
1995-12-22 0 3.275 3.300 3.325 3.200 3.275 640,000 2,072,400 3.2381 0.217 0.219 0.220 0.212 0.217 9,653,527 0.2147 -0.76%
1995-12-21 0 3.300 3.275 3.300 3.150 3.450 1,865,000 6,051,475 3.2448 0.219 0.217 0.219 0.209 0.229 28,130,982 0.2151 -2.94%
1995-12-20 0 3.400 3.400 3.425 3.400 3.450 888,000 3,036,575 3.4196 0.225 0.225 0.227 0.225 0.229 13,394,269 0.2267 0.74%
1995-12-19 0 3.375 3.350 3.375 3.350 3.425 1,110,000 3,768,075 3.3947 0.224 0.222 0.224 0.222 0.227 16,742,837 0.2251 -2.17%
1995-12-18 0 3.450 3.425 3.450 3.450 3.550 1,759,000 6,149,275 3.4959 0.229 0.227 0.229 0.229 0.235 26,532,117 0.2318 -0.72%
1995-12-15 0 3.475 3.475 3.500 3.400 3.475 1,391,000 4,771,250 3.4301 0.230 0.230 0.232 0.225 0.230 20,981,339 0.2274 0.72%
1995-12-14 0 3.450 3.425 3.450 3.425 3.575 3,126,000 10,896,500 3.4858 0.229 0.227 0.229 0.227 0.237 47,151,448 0.2311 -1.43%
1995-12-13 0 3.500 3.475 3.500 3.475 3.650 6,462,000 23,025,050 3.5631 0.232 0.230 0.232 0.230 0.242 97,470,460 0.2362 -2.10%
1995-12-12 0 3.575 3.575 3.600 3.350 3.600 13,901,000 47,829,925 3.4408 0.237 0.237 0.239 0.222 0.239 209,677,634 0.2281 6.72%
1995-12-11 0 3.350 3.325 3.350 3.225 3.350 2,645,000 8,650,925 3.2707 0.222 0.220 0.222 0.214 0.222 39,896,219 0.2168 3.88%
1995-12-08 0 3.225 3.200 3.225 3.175 3.225 449,000 1,433,450 3.1925 0.214 0.212 0.214 0.210 0.214 6,772,553 0.2117 0.78%
1995-12-07 0 3.200 3.175 3.200 3.175 3.275 483,000 1,553,950 3.2173 0.212 0.210 0.212 0.210 0.217 7,285,397 0.2133 -1.54%
1995-12-06 0 3.250 3.200 3.250 3.175 3.250 1,234,000 3,953,600 3.2039 0.215 0.212 0.215 0.210 0.215 18,613,208 0.2124 2.36%
1995-12-05 0 3.175 3.150 3.200 3.150 3.250 1,135,000 3,633,375 3.2012 0.210 0.209 0.212 0.209 0.215 17,119,928 0.2122 0.00%
1995-12-04 0 3.175 3.150 3.200 3.150 3.225 1,051,000 3,362,350 3.1992 0.210 0.209 0.212 0.209 0.214 15,852,902 0.2121 0.00%
1995-12-01 0 3.175 3.150 3.175 3.125 3.200 684,000 2,160,925 3.1592 0.210 0.209 0.210 0.207 0.212 10,317,208 0.2094 0.00%
1995-11-30 0 3.175 3.150 3.175 3.125 3.300 1,020,000 3,303,500 3.2387 0.210 0.209 0.210 0.207 0.219 15,385,309 0.2147 -1.55%
1995-11-29 0 3.225 3.225 3.250 3.200 3.400 3,726,000 12,253,025 3.2885 0.214 0.214 0.215 0.212 0.225 56,201,630 0.2180 -0.77%
1995-11-28 0 3.250 3.225 3.250 3.000 3.250 8,857,000 27,499,325 3.1048 0.215 0.214 0.215 0.199 0.215 133,595,770 0.2058 7.44%
1995-11-27 0 3.025 3.025 3.050 2.925 3.050 928,000 2,743,950 2.9568 0.201 0.201 0.202 0.194 0.202 13,997,615 0.1960 4.31%
1995-11-24 0 2.900 2.900 2.925 2.850 2.950 356,000 1,032,850 2.9013 0.192 0.192 0.194 0.189 0.196 5,369,775 0.1923 1.75%
1995-11-23 0 2.850 2.850 2.900 2.850 2.900 506,000 1,450,350 2.8663 0.189 0.189 0.192 0.189 0.192 7,632,320 0.1900 0.00%
1995-11-22 0 2.850 2.825 2.875 2.850 2.975 397,000 1,157,475 2.9156 0.189 0.187 0.191 0.189 0.197 5,988,204 0.1933 -4.20%
1995-11-21 0 2.975 2.925 2.975 2.900 2.975 822,000 2,404,025 2.9246 0.197 0.194 0.197 0.192 0.197 12,398,749 0.1939 -0.83%
1995-11-20 0 3.000 2.950 3.000 2.950 3.075 472,000 1,427,075 3.0235 0.199 0.196 0.199 0.196 0.204 7,119,477 0.2004 -4.76%
1995-11-17 0 3.150 3.125 3.150 3.050 3.150 654,000 2,026,225 3.0982 0.209 0.207 0.209 0.202 0.209 9,864,698 0.2054 0.00%
1995-11-16 0 3.150 3.150 3.175 3.050 3.175 3,232,000 10,077,925 3.1182 0.209 0.209 0.210 0.202 0.210 48,750,314 0.2067 2.44%
1995-11-15 0 3.075 3.050 3.075 2.975 3.100 1,185,000 3,588,475 3.0282 0.204 0.202 0.204 0.197 0.206 17,874,109 0.2008 -0.81%
1995-11-14 0 3.100 3.100 3.125 3.100 3.225 3,283,000 10,314,965 3.1419 0.206 0.206 0.207 0.206 0.214 49,519,579 0.2083 -0.80%
1995-11-13 0 3.125 3.125 3.150 2.950 3.125 1,610,000 4,946,450 3.0723 0.207 0.207 0.209 0.196 0.207 24,284,655 0.2037 5.04%
1995-11-10 0 2.975 2.950 2.975 2.875 3.025 1,676,000 5,002,200 2.9846 0.197 0.196 0.197 0.191 0.201 25,280,175 0.1979 2.59%
1995-11-09 0 2.900 2.875 2.900 2.750 2.900 1,305,000 3,719,350 2.8501 0.192 0.191 0.192 0.182 0.192 19,684,146 0.1890 4.50%
1995-11-08 0 2.775 2.675 2.775 2.650 2.800 2,734,000 7,091,050 2.5937 0.184 0.177 0.184 0.176 0.186 41,238,663 0.1720 0.91%
1995-11-07 0 2.750 2.725 2.775 2.750 2.800 119,000 329,775 2.7712 0.182 0.181 0.184 0.182 0.186 1,794,953 0.1837 -0.90%
1995-11-06 0 2.775 2.700 2.775 2.775 2.800 403,000 1,123,400 2.7876 0.184 0.179 0.184 0.184 0.186 6,078,706 0.1848 -1.77%
1995-11-03 0 2.825 2.800 2.850 2.700 2.850 755,000 2,095,325 2.7753 0.187 0.186 0.189 0.179 0.189 11,388,146 0.1840 4.63%
1995-11-02 0 2.700 2.700 2.725 2.675 2.750 1,107,000 3,002,450 2.7122 0.179 0.179 0.181 0.177 0.182 16,697,586 0.1798 0.93%
1995-10-31 0 2.675 2.675 2.700 2.675 2.800 1,831,000 4,978,175 2.7188 0.177 0.177 0.179 0.177 0.186 27,618,139 0.1803 -3.60%
1995-10-30 0 2.775 2.775 2.800 2.775 2.975 1,674,000 4,787,550 2.8599 0.184 0.184 0.186 0.184 0.197 25,250,008 0.1896 -5.93%
1995-10-27 0 2.950 2.925 2.975 2.950 3.000 981,000 2,908,400 2.9647 0.196 0.194 0.197 0.196 0.199 14,797,048 0.1966 -2.48%
1995-10-26 0 3.025 3.025 3.075 3.000 3.050 385,000 1,168,500 3.0351 0.201 0.201 0.204 0.199 0.202 5,807,200 0.2012 -1.63%
1995-10-25 0 3.075 3.050 3.075 3.050 3.125 369,000 1,139,100 3.0870 0.204 0.202 0.204 0.202 0.207 5,565,862 0.2047 0.82%
1995-10-24 0 3.050 3.025 3.050 3.000 3.075 571,000 1,740,625 3.0484 0.202 0.201 0.202 0.199 0.204 8,612,757 0.2021 -1.45%
1995-10-23 0 3.275 3.250 3.275 3.250 3.300 1,477,000 4,828,525 3.2691 0.205 0.204 0.205 0.204 0.207 23,574,213 0.2048 0.77%
1995-10-20 0 3.250 3.250 3.275 3.250 3.325 704,000 2,316,475 3.2904 0.204 0.204 0.205 0.204 0.208 11,236,456 0.2062 -2.26%
1995-10-19 0 3.325 3.325 3.350 3.325 3.400 711,000 2,373,375 3.3381 0.208 0.208 0.210 0.208 0.213 11,348,183 0.2091 -2.21%
1995-10-18 0 3.400 3.350 3.400 3.325 3.400 1,120,000 3,755,250 3.3529 0.213 0.210 0.213 0.208 0.213 17,876,181 0.2101 0.00%
1995-10-17 0 3.400 3.375 3.400 3.325 3.400 537,000 1,802,150 3.3560 0.213 0.211 0.213 0.208 0.213 8,570,990 0.2103 0.74%
1995-10-16 0 3.375 3.350 3.400 3.350 3.400 965,000 3,239,525 3.3570 0.211 0.210 0.213 0.210 0.213 15,402,245 0.2103 0.75%
1995-10-13 0 3.350 3.325 3.350 3.300 3.350 552,000 1,836,200 3.3264 0.210 0.208 0.210 0.207 0.210 8,810,403 0.2084 1.52%
1995-10-12 0 3.300 3.275 3.300 3.300 3.375 859,000 2,849,525 3.3173 0.207 0.205 0.207 0.207 0.211 13,710,392 0.2078 -1.49%
1995-10-11 0 3.350 3.325 3.350 3.325 3.400 925,000 3,100,975 3.3524 0.210 0.208 0.210 0.208 0.213 14,763,810 0.2100 -1.47%
1995-10-10 0 3.400 3.400 3.425 3.400 3.550 371,000 1,270,400 3.4243 0.213 0.213 0.215 0.213 0.222 5,921,485 0.2145 -2.16%
1995-10-09 0 3.475 3.450 3.475 3.450 3.500 961,000 3,325,325 3.4603 0.218 0.216 0.218 0.216 0.219 15,338,402 0.2168 0.00%
1995-10-06 0 3.475 3.450 3.475 3.425 3.475 1,354,000 4,679,150 3.4558 0.218 0.216 0.218 0.215 0.218 21,611,026 0.2165 1.46%
1995-10-05 0 3.425 3.400 3.425 3.400 3.475 462,000 1,585,950 3.4328 0.215 0.213 0.215 0.213 0.218 7,373,925 0.2151 0.00%
1995-10-04 0 3.425 3.400 3.450 3.425 3.450 2,047,000 7,026,025 3.4324 0.215 0.213 0.216 0.215 0.216 32,671,913 0.2150 0.00%
1995-10-03 0 3.425 3.400 3.425 3.400 3.450 626,000 2,144,050 3.4250 0.215 0.213 0.215 0.213 0.216 9,991,508 0.2146 0.00%
1995-10-02 0 3.425 3.375 3.425 3.375 3.475 2,169,000 7,396,925 3.4103 0.215 0.211 0.215 0.211 0.218 34,619,139 0.2137 1.48%
1995-09-29 0 3.375 3.325 3.375 3.325 3.375 1,335,000 4,464,000 3.3438 0.211 0.208 0.211 0.208 0.211 21,307,769 0.2095 0.00%
1995-09-28 0 3.375 3.350 3.375 3.300 3.375 1,186,000 3,958,425 3.3376 0.211 0.210 0.211 0.207 0.211 18,929,599 0.2091 0.00%
1995-09-27 0 3.375 3.350 3.375 3.300 3.400 2,523,000 8,467,525 3.3561 0.211 0.210 0.211 0.207 0.213 40,269,289 0.2103 1.50%
1995-09-26 0 3.325 3.300 3.325 3.225 3.325 2,551,000 8,355,850 3.2755 0.208 0.207 0.208 0.202 0.208 40,716,194 0.2052 3.10%
1995-09-25 0 3.225 3.200 3.225 3.150 3.275 3,174,000 10,108,450 3.1848 0.202 0.200 0.202 0.197 0.205 50,659,819 0.1995 -1.53%
1995-09-22 0 3.275 3.250 3.275 3.250 3.375 6,736,000 22,361,725 3.3197 0.205 0.204 0.205 0.204 0.211 107,512,459 0.2080 -0.76%
1995-09-21 0 3.300 3.275 3.300 3.200 3.425 8,894,000 29,669,350 3.3359 0.207 0.205 0.207 0.200 0.215 141,956,028 0.2090 3.12%
1995-09-20 0 3.200 3.250 3.275 3.200 3.325 1,314,000 4,310,100 3.2801 0.200 0.204 0.205 0.200 0.208 20,972,591 0.2055 -3.76%
1995-09-19 0 3.325 3.325 3.350 3.250 3.325 1,555,000 5,131,225 3.2998 0.208 0.208 0.210 0.204 0.208 24,819,162 0.2067 0.76%
1995-09-18 0 3.300 3.275 3.300 3.275 3.350 1,844,000 6,088,750 3.3019 0.207 0.205 0.207 0.205 0.210 29,431,855 0.2069 -1.49%
1995-09-15 0 3.350 3.300 3.350 3.250 3.400 5,241,000 17,404,075 3.3208 0.210 0.207 0.210 0.204 0.213 83,650,949 0.2081 -0.74%
1995-09-14 0 3.375 3.350 3.375 3.375 3.450 1,553,000 5,293,500 3.4086 0.211 0.210 0.211 0.211 0.216 24,787,240 0.2136 -2.88%
1995-09-13 0 3.475 3.450 3.475 3.475 3.550 572,000 1,995,050 3.4878 0.218 0.216 0.218 0.218 0.222 9,129,621 0.2185 -1.42%
1995-09-12 0 3.525 3.475 3.525 3.500 3.550 668,000 2,359,025 3.5315 0.221 0.218 0.221 0.219 0.222 10,661,865 0.2213 -1.40%
1995-09-11 0 3.575 3.550 3.575 3.525 3.575 1,189,000 4,216,975 3.5467 0.224 0.222 0.224 0.221 0.224 18,977,481 0.2222 3.62%
1995-09-08 0 3.450 3.450 3.475 3.425 3.525 1,238,000 4,275,250 3.4534 0.216 0.216 0.218 0.215 0.221 19,759,564 0.2164 -2.13%
1995-09-07 0 3.525 3.475 3.525 3.400 3.525 1,550,000 5,387,425 3.4758 0.221 0.218 0.221 0.213 0.221 24,739,357 0.2178 2.17%
1995-09-06 0 3.450 3.425 3.450 3.425 3.525 1,034,000 3,589,575 3.4715 0.216 0.215 0.216 0.215 0.221 16,503,545 0.2175 -2.13%
1995-09-05 0 3.525 3.500 3.525 3.500 3.550 433,000 1,528,075 3.5290 0.221 0.219 0.221 0.219 0.222 6,911,059 0.2211 -1.40%
1995-09-04 0 3.575 3.525 3.575 3.525 3.650 1,475,000 5,304,475 3.5963 0.224 0.221 0.224 0.221 0.229 23,542,292 0.2253 -0.69%
1995-09-01 0 3.600 3.575 3.600 3.525 3.625 507,000 1,817,700 3.5852 0.226 0.224 0.226 0.221 0.227 8,092,164 0.2246 -1.37%
1995-08-31 0 3.650 3.600 3.650 3.575 3.650 262,000 939,275 3.5850 0.229 0.226 0.229 0.224 0.229 4,181,749 0.2246 0.69%
1995-08-30 0 3.625 3.625 3.650 3.625 3.700 562,000 2,060,050 3.6656 0.227 0.227 0.229 0.227 0.232 8,970,012 0.2297 -1.36%
1995-08-29 0 3.675 3.650 3.675 3.650 3.725 1,502,000 5,538,375 3.6873 0.230 0.229 0.230 0.229 0.233 23,973,235 0.2310 0.00%
1995-08-25 0 3.675 3.675 3.700 3.575 3.675 2,153,000 7,783,550 3.6152 0.230 0.230 0.232 0.224 0.230 34,363,765 0.2265 2.08%
1995-08-24 0 3.600 3.575 3.600 3.525 3.625 966,000 3,469,175 3.5913 0.226 0.224 0.226 0.221 0.227 15,418,206 0.2250 0.00%
1995-08-23 0 3.600 3.575 3.600 3.550 3.625 1,064,000 3,804,325 3.5755 0.226 0.224 0.226 0.222 0.227 16,982,372 0.2240 0.70%
1995-08-22 0 3.575 3.550 3.575 3.575 3.600 714,000 2,552,800 3.5754 0.224 0.222 0.224 0.224 0.226 11,396,065 0.2240 0.00%
1995-08-21 0 3.575 3.575 3.600 3.525 3.600 1,078,000 3,821,075 3.5446 0.224 0.224 0.226 0.221 0.226 17,205,824 0.2221 -0.69%
1995-08-18 0 3.600 3.575 3.600 3.550 3.625 3,839,000 13,757,500 3.5836 0.226 0.224 0.226 0.222 0.227 61,273,802 0.2245 0.00%
1995-08-17 0 3.600 3.575 3.600 3.575 3.675 4,602,000 16,667,350 3.6218 0.226 0.224 0.226 0.224 0.230 73,451,950 0.2269 0.70%
1995-08-16 0 3.575 3.550 3.575 3.500 3.625 3,462,000 12,358,150 3.5697 0.224 0.222 0.224 0.219 0.227 55,256,552 0.2237 1.42%
1995-08-15 0 3.525 3.500 3.525 3.500 3.600 1,956,000 6,901,750 3.5285 0.221 0.219 0.221 0.219 0.226 31,219,473 0.2211 -0.70%
1995-08-14 0 3.550 3.525 3.550 3.500 3.625 1,746,000 6,231,150 3.5688 0.222 0.221 0.222 0.219 0.227 27,867,689 0.2236 -1.39%
1995-08-11 0 3.600 3.600 3.625 3.425 3.625 3,765,000 13,230,175 3.5140 0.226 0.226 0.227 0.215 0.227 60,092,697 0.2202 -0.69%
1995-08-10 0 3.625 3.600 3.625 3.625 3.950 3,442,000 12,914,475 3.7520 0.227 0.226 0.227 0.227 0.247 54,937,334 0.2351 -6.45%
1995-08-09 0 3.875 3.850 3.875 3.750 3.900 1,976,000 7,578,425 3.8352 0.243 0.241 0.243 0.235 0.244 31,538,690 0.2403 0.65%
1995-08-08 0 3.850 3.850 3.875 3.775 3.925 3,392,000 13,032,950 3.8423 0.241 0.241 0.243 0.237 0.246 54,139,290 0.2407 -0.65%
1995-08-07 0 3.875 3.850 3.875 3.775 3.900 4,595,000 17,727,075 3.8579 0.243 0.241 0.243 0.237 0.244 73,340,224 0.2417 2.65%
1995-08-04 0 3.775 3.750 3.775 3.650 3.775 3,283,000 12,185,200 3.7116 0.237 0.235 0.237 0.229 0.237 52,399,555 0.2325 2.03%
1995-08-03 0 3.700 3.675 3.700 3.600 3.725 4,439,000 16,347,450 3.6827 0.232 0.230 0.232 0.226 0.233 70,850,327 0.2307 2.78%
1995-08-02 0 3.600 3.575 3.600 3.550 3.600 1,853,000 6,627,675 3.5767 0.226 0.224 0.226 0.222 0.226 29,575,503 0.2241 0.00%
1995-08-01 0 3.600 3.600 3.625 3.525 3.650 3,464,000 12,368,550 3.5706 0.226 0.226 0.227 0.221 0.229 55,288,473 0.2237 0.70%
1995-07-31 0 3.575 3.575 3.600 3.575 3.675 2,113,000 7,613,050 3.6030 0.224 0.224 0.226 0.224 0.230 33,725,330 0.2257 -1.38%
1995-07-28 0 3.625 3.625 3.650 3.600 3.750 4,658,000 17,102,350 3.6716 0.227 0.227 0.229 0.226 0.235 74,345,759 0.2300 -2.03%
1995-07-27 0 3.700 3.675 3.700 3.600 3.700 7,706,000 28,091,675 3.6454 0.232 0.230 0.232 0.226 0.232 122,994,508 0.2284 3.50%
1995-07-26 0 3.575 3.550 3.575 3.500 3.600 2,790,000 9,885,675 3.5433 0.224 0.222 0.224 0.219 0.226 44,530,843 0.2220 2.88%
1995-07-25 0 3.475 3.450 3.475 3.400 3.500 2,209,000 7,638,125 3.4577 0.218 0.216 0.218 0.213 0.219 35,257,574 0.2166 2.96%
1995-07-24 0 3.375 3.350 3.375 3.300 3.375 1,435,000 4,806,950 3.3498 0.211 0.210 0.211 0.207 0.211 22,903,857 0.2099 0.00%
1995-07-21 0 3.375 3.350 3.375 3.350 3.450 4,141,000 13,922,675 3.3622 0.211 0.210 0.211 0.210 0.216 66,093,986 0.2106 -1.46%
1995-07-20 0 3.425 3.425 3.450 3.300 3.450 4,659,000 15,565,850 3.3410 0.215 0.215 0.216 0.207 0.216 74,361,720 0.2093 0.00%
1995-07-19 0 3.425 3.400 3.450 3.400 3.525 3,195,000 11,023,200 3.4501 0.215 0.213 0.216 0.213 0.221 50,994,998 0.2162 -1.44%
1995-07-18 0 3.475 3.450 3.475 3.450 3.575 4,974,000 17,421,075 3.5024 0.218 0.216 0.218 0.216 0.224 79,389,396 0.2194 1.46%
1995-07-17 0 3.425 3.400 3.425 3.350 3.450 2,576,000 8,789,625 3.4121 0.215 0.213 0.215 0.210 0.216 41,115,216 0.2138 1.48%
1995-07-14 0 3.375 3.325 3.375 3.250 3.375 4,743,000 15,761,050 3.3230 0.211 0.208 0.211 0.204 0.211 75,702,433 0.2082 4.65%
1995-07-13 0 3.225 3.225 3.250 3.050 3.225 3,775,000 12,018,325 3.1837 0.202 0.202 0.204 0.191 0.202 60,252,306 0.1995 5.74%
1995-07-12 0 3.050 3.025 3.050 3.025 3.100 2,995,000 9,178,500 3.0646 0.191 0.190 0.191 0.190 0.194 47,802,823 0.1920 -3.94%
1995-07-11 0 3.175 3.150 3.200 3.150 3.200 2,255,000 7,150,025 3.1707 0.199 0.197 0.200 0.197 0.200 35,991,775 0.1987 -0.78%
1995-07-10 0 3.200 3.150 3.200 3.100 3.200 1,615,000 5,085,900 3.1492 0.200 0.197 0.200 0.194 0.200 25,776,814 0.1973 2.40%
1995-07-07 0 3.125 3.100 3.125 3.050 3.150 5,221,000 16,184,525 3.0999 0.196 0.194 0.196 0.191 0.197 83,331,732 0.1942 5.04%
1995-07-06 0 2.975 2.950 2.975 2.950 3.025 1,421,000 4,236,600 2.9814 0.186 0.185 0.186 0.185 0.190 22,680,404 0.1868 -0.83%
1995-07-05 0 3.000 3.000 3.025 2.975 3.075 5,438,000 16,464,625 3.0277 0.188 0.188 0.190 0.186 0.193 86,795,242 0.1897 0.00%
1995-07-04 0 3.000 2.975 3.000 2.900 3.000 2,396,000 7,133,800 2.9774 0.188 0.186 0.188 0.182 0.188 38,242,258 0.1865 3.45%
1995-07-03 0 2.900 2.875 2.900 2.850 2.900 1,202,000 3,443,800 2.8651 0.182 0.180 0.182 0.179 0.182 19,184,973 0.1795 0.87%
1995-06-30 0 2.875 2.850 2.875 2.800 2.900 2,086,000 5,936,200 2.8457 0.180 0.179 0.180 0.175 0.182 33,294,387 0.1783 0.88%
1995-06-29 0 2.850 2.850 2.875 2.750 2.850 3,029,000 8,391,675 2.7704 0.179 0.179 0.180 0.172 0.179 48,345,492 0.1736 3.64%
1995-06-28 0 2.750 2.750 2.775 2.750 2.775 2,474,000 6,819,725 2.7566 0.172 0.172 0.174 0.172 0.174 39,487,206 0.1727 0.00%
1995-06-27 0 2.750 2.725 2.750 2.600 2.750 1,613,000 4,363,675 2.7053 0.172 0.171 0.172 0.163 0.172 25,744,892 0.1695 4.76%
1995-06-26 0 2.625 2.625 2.650 2.575 2.675 1,634,000 4,244,850 2.5978 0.164 0.164 0.166 0.161 0.168 26,080,071 0.1628 -0.94%
1995-06-23 0 2.650 2.625 2.650 2.625 2.700 2,189,000 5,841,650 2.6686 0.166 0.164 0.166 0.164 0.169 34,938,357 0.1672 -1.85%
1995-06-22 0 2.700 2.700 2.725 2.675 2.725 1,661,000 4,471,350 2.6920 0.169 0.169 0.171 0.168 0.171 26,511,014 0.1687 -1.82%
1995-06-21 0 2.750 2.725 2.750 2.725 2.875 4,035,000 11,248,400 2.7877 0.172 0.171 0.172 0.171 0.180 64,402,133 0.1747 -3.51%
1995-06-20 0 2.850 2.825 2.850 2.725 2.850 4,758,000 13,196,325 2.7735 0.179 0.177 0.179 0.171 0.179 75,941,846 0.1738 5.56%
1995-06-16 0 2.700 2.675 2.700 2.675 2.775 3,837,000 10,490,400 2.7340 0.169 0.168 0.169 0.168 0.174 61,241,880 0.1713 0.00%
1995-06-15 0 2.700 2.675 2.700 2.525 2.700 6,088,000 16,176,900 2.6572 0.169 0.168 0.169 0.158 0.169 97,169,811 0.1665 5.88%
1995-06-14 0 2.550 2.550 2.600 2.550 2.625 3,157,000 8,163,875 2.5860 0.160 0.160 0.163 0.160 0.164 50,388,485 0.1620 -0.97%
1995-06-13 0 2.575 2.575 2.600 2.500 2.650 1,557,000 4,036,200 2.5923 0.161 0.161 0.163 0.157 0.166 24,851,083 0.1624 -2.83%
1995-06-12 0 2.800 2.750 2.775 2.700 2.800 3,162,000 8,747,725 2.7665 0.166 0.163 0.165 0.160 0.166 53,324,984 0.1640 0.90%
1995-06-09 0 2.775 2.750 2.775 2.700 2.875 5,906,000 16,339,375 2.7666 0.165 0.163 0.165 0.160 0.170 99,600,683 0.1640 0.91%
1995-06-08 0 2.750 2.750 2.775 2.550 2.775 4,044,000 10,772,825 2.6639 0.163 0.163 0.165 0.151 0.165 68,199,316 0.1580 5.77%
1995-06-07 0 2.600 2.575 2.600 2.550 2.600 1,107,000 2,848,925 2.5736 0.154 0.153 0.154 0.151 0.154 18,668,804 0.1526 0.00%
1995-06-06 0 2.600 2.575 2.600 2.525 2.625 4,217,000 10,910,125 2.5872 0.154 0.153 0.154 0.150 0.156 71,116,844 0.1534 2.97%
1995-06-05 0 2.525 2.525 2.550 2.500 2.575 4,279,000 10,836,125 2.5324 0.150 0.150 0.151 0.148 0.153 72,162,432 0.1502 4.12%
1995-06-01 0 2.425 2.400 2.425 2.425 2.525 2,359,000 5,810,325 2.4630 0.144 0.142 0.144 0.144 0.150 39,782,934 0.1461 -1.02%
1995-05-31 0 2.450 2.425 2.450 2.375 2.475 2,601,000 6,299,300 2.4219 0.145 0.144 0.145 0.141 0.147 43,864,100 0.1436 3.16%
1995-05-30 0 2.375 2.350 2.375 2.350 2.425 3,074,000 7,317,125 2.3803 0.141 0.139 0.141 0.139 0.144 51,840,924 0.1411 -2.06%
1995-05-29 0 2.425 2.400 2.425 2.375 2.525 7,235,000 17,797,800 2.4600 0.144 0.142 0.144 0.141 0.150 122,013,366 0.1459 1.04%
1995-05-26 0 2.400 2.400 2.425 2.325 2.425 7,839,000 18,675,575 2.3824 0.142 0.142 0.144 0.138 0.144 132,199,416 0.1413 4.35%
1995-05-25 0 2.300 2.275 2.300 2.150 2.300 6,049,000 13,503,000 2.2323 0.136 0.135 0.136 0.127 0.136 102,012,281 0.1324 8.24%
1995-05-24 0 2.125 2.100 2.125 2.125 2.175 2,416,000 5,187,850 2.1473 0.126 0.125 0.126 0.126 0.129 40,744,201 0.1273 -1.16%
1995-05-23 0 2.150 2.125 2.150 2.125 2.175 2,467,000 5,290,275 2.1444 0.127 0.126 0.127 0.126 0.129 41,604,281 0.1272 3.61%
1995-05-22 0 2.075 2.075 2.100 2.075 2.150 618,000 1,302,225 2.1072 0.123 0.123 0.125 0.123 0.127 10,422,151 0.1249 -2.35%
1995-05-19 0 2.125 2.100 2.125 2.100 2.150 1,562,000 3,307,000 2.1172 0.126 0.125 0.126 0.125 0.127 26,342,070 0.1255 -2.30%
1995-05-18 0 2.175 2.150 2.175 2.125 2.175 2,421,000 5,207,300 2.1509 0.129 0.127 0.129 0.126 0.129 40,828,522 0.1275 1.16%
1995-05-17 0 2.150 2.150 2.175 2.075 2.175 1,929,000 4,086,875 2.1186 0.127 0.127 0.129 0.123 0.129 32,531,276 0.1256 4.88%
1995-05-16 0 2.050 2.050 2.075 2.050 2.100 2,236,000 4,673,025 2.0899 0.122 0.122 0.123 0.122 0.125 37,708,623 0.1239 -1.20%
1995-05-15 0 2.075 2.050 2.075 2.075 2.125 3,499,000 7,331,475 2.0953 0.123 0.122 0.123 0.123 0.126 59,008,261 0.1242 0.00%
1995-05-12 0 2.075 2.050 2.075 2.000 2.100 3,572,000 7,370,250 2.0633 0.123 0.122 0.123 0.119 0.125 60,239,356 0.1223 2.47%
1995-05-11 0 2.025 2.000 2.025 2.000 2.050 2,952,000 5,989,275 2.0289 0.120 0.119 0.120 0.119 0.122 49,783,477 0.1203 1.76%
1995-05-10 0 1.990 1.980 1.990 1.960 1.990 2,915,000 5,763,660 1.9772 0.118 0.117 0.118 0.116 0.118 49,159,497 0.1172 1.02%
1995-05-09 0 1.970 1.960 1.970 1.950 2.000 2,310,000 4,539,590 1.9652 0.117 0.116 0.117 0.116 0.119 38,956,583 0.1165 -1.01%
1995-05-08 0 1.990 1.970 1.990 1.960 1.990 2,341,000 4,611,470 1.9699 0.118 0.117 0.118 0.116 0.118 39,479,377 0.1168 1.02%
1995-05-05 0 1.970 1.970 1.980 1.960 2.000 6,624,000 13,119,200 1.9806 0.117 0.117 0.117 0.116 0.119 111,709,265 0.1174 0.00%
1995-05-04 0 1.970 1.960 1.970 1.950 2.050 9,333,000 18,675,485 2.0010 0.117 0.116 0.117 0.116 0.122 157,394,712 0.1187 1.03%
1995-05-03 0 1.950 1.940 1.950 1.930 1.980 560,000 1,104,900 1.9730 0.116 0.115 0.116 0.114 0.117 9,444,020 0.1170 0.00%
1995-05-02 0 1.950 1.940 1.960 1.940 2.000 835,000 1,657,960 1.9856 0.116 0.115 0.116 0.115 0.119 14,081,708 0.1177 -2.01%
1995-05-01 0 1.990 1.960 2.000 1.980 2.025 731,000 1,459,400 1.9964 0.118 0.116 0.119 0.117 0.120 12,327,819 0.1184 -1.73%
1995-04-28 0 2.025 2.000 2.025 2.000 2.025 675,000 1,364,375 2.0213 0.120 0.119 0.120 0.119 0.120 11,383,417 0.1199 1.25%
1995-04-27 0 2.000 2.000 2.025 1.960 2.000 1,816,000 3,622,650 1.9949 0.119 0.119 0.120 0.116 0.119 30,625,608 0.1183 3.09%
1995-04-26 0 1.940 1.940 1.960 1.920 1.980 1,563,000 3,044,900 1.9481 0.115 0.115 0.116 0.114 0.117 26,358,934 0.1155 1.04%
1995-04-25 0 1.920 1.920 1.940 1.910 1.950 1,867,000 3,598,430 1.9274 0.114 0.114 0.115 0.113 0.116 31,485,688 0.1143 -0.52%
1995-04-24 0 1.930 1.930 1.940 1.900 1.950 2,415,000 4,663,140 1.9309 0.114 0.114 0.115 0.113 0.116 40,727,336 0.1145 2.12%
1995-04-21 0 1.890 1.870 1.890 1.850 1.890 556,000 1,045,830 1.8810 0.112 0.111 0.112 0.110 0.112 9,376,563 0.1115 3.85%
1995-04-20 0 1.820 1.800 1.840 1.800 1.830 1,035,000 1,882,380 1.8187 0.108 0.107 0.109 0.107 0.109 17,454,573 0.1078 0.55%
1995-04-19 0 1.810 1.810 1.820 1.810 1.830 1,540,000 2,798,990 1.8175 0.107 0.107 0.108 0.107 0.109 25,971,055 0.1078 -2.16%
1995-04-18 0 1.850 1.840 1.870 1.830 1.900 2,180,000 4,032,400 1.8497 0.110 0.109 0.111 0.109 0.113 36,764,221 0.1097 -2.63%
1995-04-13 0 1.900 1.900 1.910 1.840 1.900 678,000 1,259,530 1.8577 0.113 0.113 0.113 0.109 0.113 11,434,010 0.1102 0.00%
1995-04-12 0 1.900 1.880 1.920 1.900 1.950 440,000 839,850 1.9088 0.113 0.111 0.114 0.113 0.116 7,420,301 0.1132 -1.55%
1995-04-11 0 1.930 1.930 1.950 1.920 1.930 135,000 259,950 1.9256 0.114 0.114 0.116 0.114 0.114 2,276,683 0.1142 0.52%
1995-04-10 0 1.920 1.900 1.940 1.920 1.940 35,000 67,600 1.9314 0.114 0.113 0.115 0.114 0.115 590,251 0.1145 -1.03%
1995-04-07 0 1.940 1.930 1.950 1.940 1.970 325,000 633,470 1.9491 0.115 0.114 0.116 0.115 0.117 5,480,904 0.1156 -0.51%
1995-04-06 0 1.950 1.950 1.960 1.940 1.950 544,000 1,060,310 1.9491 0.116 0.116 0.116 0.115 0.116 9,174,191 0.1156 0.00%
1995-04-04 0 1.950 1.930 1.950 1.950 1.980 340,000 668,800 1.9671 0.116 0.114 0.116 0.116 0.117 5,733,869 0.1166 -1.52%
1995-04-03 0 1.980 1.970 1.990 1.980 2.000 243,000 482,300 1.9848 0.117 0.117 0.118 0.117 0.119 4,098,030 0.1177 -2.22%
1995-03-31 0 2.025 2.025 2.050 2.025 2.050 803,000 1,627,650 2.0270 0.120 0.120 0.122 0.120 0.122 13,542,050 0.1202 -3.57%
1995-03-30 0 2.100 2.025 2.075 2.025 2.100 647,000 1,325,100 2.0481 0.125 0.120 0.123 0.120 0.125 10,911,216 0.1214 1.20%
1995-03-29 0 2.075 2.050 2.075 2.050 2.075 123,000 252,900 2.0561 0.123 0.122 0.123 0.122 0.123 2,074,312 0.1219 0.00%
1995-03-28 0 2.075 2.050 2.100 2.050 2.075 717,000 1,476,400 2.0591 0.123 0.122 0.125 0.122 0.123 12,091,718 0.1221 1.22%
1995-03-27 0 2.050 2.050 2.075 2.050 2.100 463,000 953,400 2.0592 0.122 0.122 0.123 0.122 0.125 7,808,181 0.1221 -2.38%
1995-03-24 0 2.100 2.075 2.100 2.075 2.100 127,000 265,325 2.0892 0.125 0.123 0.125 0.123 0.125 2,141,769 0.1239 -1.18%
1995-03-23 0 2.125 2.075 2.125 2.000 2.125 1,031,000 2,115,000 2.0514 0.126 0.123 0.126 0.119 0.126 17,387,115 0.1216 4.94%
1995-03-22 0 2.025 2.025 2.050 2.025 2.075 81,000 165,300 2.0407 0.120 0.120 0.122 0.120 0.123 1,366,010 0.1210 -1.22%
1995-03-21 0 2.050 2.025 2.075 2.050 2.075 205,000 424,800 2.0722 0.122 0.120 0.123 0.122 0.123 3,457,186 0.1229 -2.38%
1995-03-20 0 2.100 2.075 2.100 2.025 2.100 431,000 889,275 2.0633 0.125 0.123 0.125 0.120 0.125 7,268,523 0.1223 2.44%
1995-03-17 0 2.050 2.025 2.075 2.050 2.100 742,000 1,541,150 2.0770 0.122 0.120 0.123 0.122 0.125 12,513,327 0.1232 -4.65%
1995-03-16 0 2.150 2.125 2.150 2.150 2.175 222,000 478,300 2.1545 0.127 0.126 0.127 0.127 0.129 3,743,879 0.1278 -1.15%
1995-03-15 0 2.175 2.175 2.200 2.175 2.250 661,000 1,448,525 2.1914 0.129 0.129 0.130 0.129 0.133 11,147,316 0.1299 -2.25%
1995-03-14 0 2.225 2.175 2.200 2.150 2.275 2,039,000 4,504,175 2.2090 0.132 0.129 0.130 0.127 0.135 34,386,351 0.1310 2.30%
1995-03-13 0 2.175 2.150 2.175 2.100 2.175 366,000 783,050 2.1395 0.129 0.127 0.129 0.125 0.129 6,172,342 0.1269 2.35%
1995-03-10 0 2.125 2.100 2.125 2.050 2.125 245,000 513,625 2.0964 0.126 0.125 0.126 0.122 0.126 4,131,759 0.1243 3.66%
1995-03-09 0 2.050 2.050 2.100 2.025 2.075 543,000 1,109,125 2.0426 0.122 0.122 0.125 0.120 0.123 9,157,327 0.1211 1.23%
1995-03-08 0 2.025 2.000 2.025 2.025 2.050 355,000 725,500 2.0437 0.120 0.119 0.120 0.120 0.122 5,986,834 0.1212 -4.71%
1995-03-07 0 2.125 2.100 2.125 2.100 2.175 455,000 972,625 2.1376 0.126 0.125 0.126 0.125 0.129 7,673,266 0.1268 0.00%
1995-03-06 0 2.125 2.100 2.125 2.075 2.125 457,000 961,900 2.1048 0.126 0.125 0.126 0.123 0.126 7,706,995 0.1248 0.00%
1995-03-03 0 2.125 2.100 2.125 2.100 2.150 620,000 1,318,625 2.1268 0.126 0.125 0.126 0.125 0.127 10,455,879 0.1261 -2.30%
1995-03-02 0 2.175 2.150 2.175 2.125 2.200 4,128,000 8,974,900 2.1742 0.129 0.127 0.129 0.126 0.130 69,615,919 0.1289 1.16%
1995-03-01 0 2.150 2.175 2.200 2.000 2.175 5,069,000 10,860,650 2.1426 0.127 0.129 0.130 0.119 0.129 85,485,246 0.1270 6.17%
1995-02-28 0 2.025 2.000 2.025 1.980 2.025 3,576,000 7,139,275 1.9964 0.120 0.119 0.120 0.117 0.120 60,306,814 0.1184 1.25%
1995-02-27 0 2.000 1.990 2.025 2.000 2.025 528,000 1,058,125 2.0040 0.119 0.118 0.120 0.119 0.120 8,904,362 0.1188 0.00%
1995-02-24 0 2.000 1.990 2.050 1.990 2.050 660,000 1,325,745 2.0087 0.119 0.118 0.122 0.118 0.122 11,130,452 0.1191 1.01%
1995-02-23 0 1.980 1.980 2.000 1.950 1.990 150,000 296,650 1.9777 0.117 0.117 0.119 0.116 0.118 2,529,648 0.1173 -0.50%
1995-02-22 0 1.990 1.980 2.000 1.980 2.025 406,000 814,105 2.0052 0.118 0.117 0.119 0.117 0.120 6,846,915 0.1189 -0.50%
1995-02-21 0 2.000 1.980 2.000 2.000 2.075 582,000 1,183,600 2.0337 0.119 0.117 0.119 0.119 0.123 9,815,035 0.1206 0.00%
1995-02-20 0 2.000 1.980 2.000 1.930 2.000 435,000 862,870 1.9836 0.119 0.117 0.119 0.114 0.119 7,335,980 0.1176 2.56%
1995-02-17 0 1.950 1.910 1.980 1.910 2.000 85,000 165,620 1.9485 0.116 0.113 0.117 0.113 0.119 1,433,467 0.1155 -2.01%
1995-02-16 0 1.990 - 2.000 1.990 2.000 515,000 1,027,100 1.9944 0.118 - 0.119 0.118 0.119 8,685,126 0.1183 -0.50%
1995-02-15 0 2.000 1.990 2.025 1.980 2.025 709,000 1,415,635 1.9967 0.119 0.118 0.120 0.117 0.120 11,956,804 0.1184 0.50%
1995-02-14 0 1.990 1.980 1.990 1.980 2.000 884,000 1,765,260 1.9969 0.118 0.117 0.118 0.117 0.119 14,908,060 0.1184 -0.50%
1995-02-13 0 2.000 1.990 2.000 1.990 2.100 434,000 873,910 2.0136 0.119 0.118 0.119 0.118 0.125 7,319,116 0.1194 0.00%
1995-02-10 0 2.000 1.990 2.025 2.000 2.075 541,000 1,107,300 2.0468 0.119 0.118 0.120 0.119 0.123 9,123,598 0.1214 -4.76%
1995-02-09 0 2.100 2.075 2.125 2.050 2.125 720,000 1,493,300 2.0740 0.125 0.123 0.126 0.122 0.126 12,142,311 0.1230 1.20%
1995-02-08 0 2.075 2.025 2.125 2.025 2.125 99,000 207,550 2.0965 0.123 0.120 0.126 0.120 0.126 1,669,568 0.1243 -1.19%
1995-02-07 0 2.100 2.075 2.100 2.000 2.125 745,000 1,522,200 2.0432 0.125 0.123 0.125 0.119 0.126 12,563,919 0.1212 5.00%
1995-02-06 0 2.000 1.990 2.000 2.000 2.100 598,000 1,199,750 2.0063 0.119 0.118 0.119 0.119 0.125 10,084,864 0.1190 -6.98%
1995-02-03 0 2.150 2.075 2.150 2.075 2.250 409,000 877,400 2.1452 0.127 0.123 0.127 0.123 0.133 6,897,507 0.1272 -1.15%
1995-01-30 0 2.175 2.150 2.200 2.150 2.250 2,544,000 5,571,250 2.1900 0.129 0.127 0.130 0.127 0.133 42,902,834 0.1299 -3.33%
1995-01-27 0 2.250 2.250 2.275 2.175 2.300 1,369,000 3,038,525 2.2195 0.133 0.133 0.135 0.129 0.136 23,087,256 0.1316 3.45%
1995-01-26 0 2.175 2.175 2.225 2.000 2.225 1,179,000 2,473,000 2.0975 0.129 0.129 0.132 0.119 0.132 19,883,035 0.1244 8.75%
1995-01-25 0 2.000 1.980 2.000 1.750 2.000 897,000 1,688,370 1.8822 0.119 0.117 0.119 0.104 0.119 15,127,296 0.1116 13.64%
1995-01-24 0 1.760 1.760 1.800 1.700 1.780 480,000 833,320 1.7361 0.104 0.104 0.107 0.101 0.106 8,094,874 0.1029 1.15%
1995-01-23 0 1.740 1.730 1.740 1.680 1.780 382,000 652,240 1.7074 0.103 0.103 0.103 0.100 0.106 6,442,171 0.1012 -4.40%
1995-01-20 0 1.820 1.800 1.820 1.800 1.830 552,000 997,140 1.8064 0.108 0.107 0.108 0.107 0.109 9,309,105 0.1071 -2.15%
1995-01-19 0 1.860 - 1.880 1.860 1.900 82,000 153,120 1.8673 0.110 - 0.111 0.110 0.113 1,382,874 0.1107 -2.11%
1995-01-18 0 1.900 1.870 1.910 1.880 1.900 240,000 454,400 1.8933 0.113 0.111 0.113 0.111 0.113 4,047,437 0.1123 -0.52%
1995-01-17 0 1.910 1.890 1.910 1.880 1.970 459,000 881,380 1.9202 0.113 0.112 0.113 0.111 0.117 7,740,724 0.1139 -1.04%
1995-01-16 0 1.930 1.910 1.940 1.860 1.950 107,000 206,160 1.9267 0.114 0.113 0.115 0.110 0.116 1,804,482 0.1142 3.76%
1995-01-13 0 1.860 1.830 1.890 1.810 1.900 284,000 528,040 1.8593 0.110 0.109 0.112 0.107 0.113 4,789,467 0.1103 -3.12%
1995-01-12 0 1.920 1.910 1.930 1.920 1.980 115,000 222,700 1.9365 0.114 0.113 0.114 0.114 0.117 1,939,397 0.1148 -2.04%
1995-01-11 0 1.960 1.940 1.960 1.940 2.000 531,000 1,049,950 1.9773 0.116 0.115 0.116 0.115 0.119 8,954,955 0.1172 0.00%
1995-01-10 0 1.960 1.950 1.960 1.870 1.960 275,000 523,690 1.9043 0.116 0.116 0.116 0.111 0.116 4,637,688 0.1129 -1.01%
1995-01-09 0 1.980 1.950 1.990 1.950 1.980 195,000 384,170 1.9701 0.117 0.116 0.118 0.116 0.117 3,288,543 0.1168 0.51%
1995-01-06 0 1.970 1.970 2.000 1.950 2.025 594,000 1,169,475 1.9688 0.117 0.117 0.119 0.116 0.120 10,017,407 0.1167 -3.90%
1995-01-05 0 2.050 2.025 2.050 2.050 2.075 150,000 307,750 2.0517 0.122 0.120 0.122 0.122 0.123 2,529,648 0.1217 1.23%
1995-01-04 0 2.025 2.025 2.050 2.000 2.050 560,000 1,137,125 2.0306 0.120 0.120 0.122 0.119 0.122 9,444,020 0.1204 0.00%
1995-01-03 0 2.025 2.025 2.050 2.025 2.075 520,000 1,059,000 2.0365 0.120 0.120 0.122 0.120 0.123 8,769,447 0.1208 -4.71%
1994-12-30 0 2.125 2.100 2.125 2.075 2.150 385,000 815,800 2.1190 0.126 0.125 0.126 0.123 0.127 6,492,764 0.1256 2.41%
1994-12-29 0 2.075 2.075 2.100 2.050 2.100 289,000 601,475 2.0812 0.123 0.123 0.125 0.122 0.125 4,873,789 0.1234 0.00%
1994-12-28 0 2.075 2.075 2.100 2.025 2.175 981,000 2,028,075 2.0674 0.123 0.123 0.125 0.120 0.129 16,543,899 0.1226 -7.78%
1994-12-23 0 2.250 2.200 2.275 2.150 2.250 75,000 164,125 2.1883 0.133 0.130 0.135 0.127 0.133 1,264,824 0.1298 3.45%
1994-12-22 0 2.175 - 2.175 2.000 2.250 1,557,000 3,413,975 2.1927 0.129 - 0.129 0.119 0.133 26,257,749 0.1300 -4.40%
1994-12-21 0 2.275 2.225 2.300 2.200 2.325 705,600 1,596,695 2.2629 0.135 0.132 0.136 0.130 0.138 11,899,465 0.1342 -1.09%
1994-12-20 0 2.300 2.300 2.325 2.275 2.325 514,000 1,181,625 2.2989 0.136 0.136 0.138 0.135 0.138 8,668,261 0.1363 1.10%
1994-12-19 0 2.275 2.225 2.275 2.250 2.350 375,000 858,400 2.2891 0.135 0.132 0.135 0.133 0.139 6,324,121 0.1357 -3.19%
1994-12-16 0 2.350 2.325 2.350 2.250 2.350 309,000 709,575 2.2964 0.139 0.138 0.139 0.133 0.139 5,211,075 0.1362 1.08%
1994-12-15 0 2.325 2.300 2.325 2.300 2.350 1,051,000 2,438,425 2.3201 0.138 0.136 0.138 0.136 0.139 17,724,402 0.1376 1.09%
1994-12-14 0 2.300 2.300 2.325 2.250 2.325 1,400,000 3,191,525 2.2797 0.136 0.136 0.138 0.133 0.138 23,610,050 0.1352 3.37%
1994-12-13 0 2.225 2.200 2.250 2.200 2.300 361,000 808,000 2.2382 0.132 0.130 0.133 0.130 0.136 6,088,020 0.1327 -1.11%
1994-12-12 0 2.250 2.175 2.275 2.250 2.400 953,000 2,181,275 2.2889 0.133 0.129 0.135 0.133 0.142 16,071,698 0.1357 -3.23%
1994-12-09 0 2.325 2.325 2.375 2.275 2.350 1,814,000 4,197,225 2.3138 0.138 0.138 0.141 0.135 0.139 30,591,879 0.1372 -5.10%
1994-12-08 0 2.450 2.500 2.525 2.375 2.725 6,867,000 17,473,475 2.5446 0.145 0.148 0.150 0.141 0.162 115,807,296 0.1509 -5.77%
1994-12-07 0 2.600 2.600 2.625 2.575 2.725 4,656,000 12,316,900 2.6454 0.154 0.154 0.156 0.153 0.162 78,520,281 0.1569 0.00%
1994-12-06 0 2.600 2.600 2.625 2.375 2.600 2,709,000 6,751,525 2.4923 0.154 0.154 0.156 0.141 0.154 45,685,447 0.1478 6.12%
1994-12-05 0 2.450 2.425 2.450 2.375 2.475 1,524,000 3,722,150 2.4424 0.145 0.144 0.145 0.141 0.147 25,701,226 0.1448 5.38%
1994-12-02 0 2.325 2.325 2.350 2.300 2.350 1,552,000 3,600,900 2.3202 0.138 0.138 0.139 0.136 0.139 26,173,427 0.1376 -2.11%
1994-12-01 0 2.375 2.350 2.375 2.275 2.375 2,042,000 4,783,500 2.3426 0.141 0.139 0.141 0.135 0.141 34,436,944 0.1389 4.40%
1994-11-30 0 2.275 2.275 2.300 2.200 2.300 1,926,000 4,317,375 2.2416 0.135 0.135 0.136 0.130 0.136 32,480,683 0.1329 2.25%
1994-11-29 0 2.225 2.225 2.250 2.125 2.225 22,712,000 49,924,175 2.1981 0.132 0.132 0.133 0.126 0.132 383,022,469 0.1303 2.30%
1994-11-28 0 2.175 2.175 2.200 2.175 2.425 2,241,000 5,111,675 2.2810 0.129 0.129 0.130 0.129 0.144 37,792,944 0.1353 -9.38%
1994-11-25 0 2.400 2.400 2.425 2.325 2.425 2,203,000 5,215,750 2.3676 0.142 0.142 0.144 0.138 0.144 37,152,100 0.1404 2.13%
1994-11-24 0 2.350 2.350 2.375 2.100 2.400 5,624,000 12,930,525 2.2992 0.139 0.139 0.141 0.125 0.142 94,844,944 0.1363 11.90%
1994-11-23 0 2.100 2.050 2.125 1.950 2.125 2,285,000 4,652,720 2.0362 0.125 0.122 0.126 0.116 0.126 38,534,975 0.1207 0.00%
1994-11-22 0 2.100 2.100 2.150 2.025 2.150 2,475,000 5,181,625 2.0936 0.125 0.125 0.127 0.120 0.127 41,739,196 0.1241 -3.45%
1994-11-21 0 2.175 2.175 2.200 2.175 2.275 2,621,000 5,864,750 2.2376 0.129 0.129 0.130 0.129 0.135 44,201,387 0.1327 -4.40%
1994-11-18 0 2.275 2.275 2.325 2.250 2.425 6,787,000 15,605,875 2.2994 0.135 0.135 0.138 0.133 0.144 114,458,150 0.1363 -7.14%
1994-11-17 0 2.450 2.425 2.450 2.425 2.550 9,242,000 23,206,775 2.5110 0.145 0.144 0.145 0.144 0.151 155,860,059 0.1489 0.00%
1994-11-16 0 2.450 2.450 2.475 2.200 2.450 11,379,000 26,576,050 2.3355 0.145 0.145 0.147 0.130 0.145 191,899,114 0.1385 11.36%
1994-11-15 0 2.200 2.200 2.225 2.175 2.500 6,398,000 14,927,350 2.3331 0.130 0.130 0.132 0.129 0.148 107,897,929 0.1383 -12.00%
1994-11-14 0 2.500 2.475 2.500 2.350 2.675 11,583,000 28,920,525 2.4968 0.148 0.147 0.148 0.139 0.159 195,339,436 0.1481 -7.41%
1994-11-11 0 2.700 2.650 2.675 2.650 3.350 6,218,000 17,436,550 2.8042 0.160 0.157 0.159 0.157 0.199 104,862,351 0.1663 -20.00%
1994-11-10 1 3.375 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-11-09 0 3.375 3.300 3.375 3.300 3.600 886,000 2,963,725 3.3451 0.200 0.196 0.200 0.196 0.213 14,941,789 0.1984 -6.25%
1994-11-08 0 3.600 3.500 3.600 3.625 3.650 54,000 195,850 3.6269 0.213 0.208 0.213 0.215 0.216 910,673 0.2151 -2.04%
1994-11-07 0 3.675 3.625 3.675 3.650 3.675 384,000 1,404,075 3.6564 0.218 0.215 0.218 0.216 0.218 6,475,899 0.2168 -0.68%
1994-11-04 0 3.700 3.700 3.725 3.700 3.750 266,000 985,950 3.7066 0.219 0.219 0.221 0.219 0.222 4,485,910 0.2198 0.00%
1994-11-03 0 3.700 3.675 3.775 3.700 3.750 240,000 892,000 3.7167 0.219 0.218 0.224 0.219 0.222 4,047,437 0.2204 -0.67%
1994-11-02 0 3.725 3.700 3.725 3.725 3.725 60,000 223,500 3.7250 0.221 0.219 0.221 0.221 0.221 1,011,859 0.2209 0.00%
1994-11-01 0 3.725 3.700 3.725 3.700 3.775 580,000 2,164,250 3.7315 0.221 0.219 0.221 0.219 0.224 9,781,306 0.2213 -1.32%
1994-10-31 0 3.775 3.700 3.775 3.700 3.800 106,000 396,400 3.7396 0.224 0.219 0.224 0.219 0.225 1,787,618 0.2217 2.03%
1994-10-28 0 3.700 3.675 3.700 3.625 3.700 338,000 1,232,475 3.6464 0.219 0.218 0.219 0.215 0.219 5,700,141 0.2162 2.78%
1994-10-27 0 3.600 3.550 3.700 3.550 3.600 512,000 1,824,950 3.5644 0.213 0.211 0.219 0.211 0.213 8,634,533 0.2114 0.70%
1994-10-26 0 3.575 3.575 3.600 3.450 3.675 635,000 2,264,150 3.5656 0.212 0.212 0.213 0.205 0.218 10,708,844 0.2114 -5.30%
1994-10-25 0 3.775 3.775 3.800 3.725 3.800 1,294,000 4,859,550 3.7554 0.224 0.224 0.225 0.221 0.225 21,822,432 0.2227 -0.66%
1994-10-24 0 3.800 3.750 3.825 3.600 3.825 1,600,000 5,982,975 3.7394 0.225 0.222 0.227 0.213 0.227 26,982,914 0.2217 5.56%
1994-10-21 0 3.600 3.600 3.625 3.450 3.650 2,304,000 8,264,050 3.5868 0.213 0.213 0.215 0.205 0.216 38,855,397 0.2127 5.11%
1994-10-20 0 3.425 3.425 3.450 3.275 3.475 1,589,000 5,430,975 3.4179 0.203 0.203 0.205 0.194 0.206 26,797,407 0.2027 6.20%
1994-10-19 0 3.225 3.200 3.250 3.100 3.600 1,828,000 5,892,925 3.2237 0.191 0.190 0.193 0.184 0.213 30,827,980 0.1912 -11.64%
1994-10-18 0 3.650 3.625 3.675 3.650 3.950 326,000 1,230,625 3.7749 0.216 0.215 0.218 0.216 0.234 5,497,769 0.2238 -6.41%
1994-10-17 0 3.900 3.875 3.900 3.875 4.100 317,000 1,265,400 3.9918 0.231 0.230 0.231 0.230 0.243 5,345,990 0.2367 -4.29%
1994-10-14 0 4.075 4.050 4.150 3.925 4.100 490,000 1,980,575 4.0420 0.242 0.240 0.246 0.233 0.243 8,263,518 0.2397 4.49%
1994-10-12 0 3.900 3.825 3.900 3.800 4.200 1,432,000 5,760,425 4.0226 0.231 0.227 0.231 0.225 0.249 24,149,708 0.2385 -7.14%
1994-10-11 0 4.200 4.175 4.200 4.175 4.500 250,000 1,081,300 4.3252 0.249 0.248 0.249 0.248 0.267 4,216,080 0.2565 -7.18%
1994-10-10 0 4.525 4.300 4.525 4.375 4.575 421,000 1,911,450 4.5403 0.268 0.255 0.268 0.259 0.271 7,099,879 0.2692 -0.55%
1994-10-07 0 4.550 4.500 4.550 4.500 4.575 409,000 1,867,300 4.5655 0.270 0.267 0.270 0.267 0.271 6,897,507 0.2707 -0.55%
1994-10-06 0 4.575 4.475 4.575 4.550 4.600 137,000 627,200 4.5781 0.271 0.265 0.271 0.270 0.273 2,310,412 0.2715 0.00%
1994-10-05 0 4.575 4.550 4.575 4.475 4.600 518,000 2,367,675 4.5708 0.271 0.270 0.271 0.265 0.273 8,735,719 0.2710 0.00%
1994-10-04 0 4.575 4.575 4.600 4.575 4.600 540,000 2,471,375 4.5766 0.271 0.271 0.273 0.271 0.273 9,106,734 0.2714 0.00%
1994-10-03 0 4.575 4.550 4.575 4.550 4.600 195,000 891,475 4.5717 0.271 0.270 0.271 0.270 0.273 3,288,543 0.2711 -0.11%
1994-09-30 0 4.580 4.560 4.580 4.560 4.620 612,000 2,807,740 4.5878 0.272 0.270 0.272 0.270 0.274 10,320,965 0.2720 0.44%
1994-09-29 0 4.560 4.570 4.580 4.540 4.590 770,000 3,507,880 4.5557 0.270 0.271 0.272 0.269 0.272 12,985,528 0.2701 1.11%
1994-09-28 0 4.510 4.500 4.550 4.510 4.640 482,000 2,211,370 4.5879 0.267 0.267 0.270 0.267 0.275 8,128,603 0.2720 -2.59%
1994-09-27 0 4.630 - 4.630 4.620 4.660 385,000 1,787,600 4.6431 0.275 - 0.275 0.274 0.276 6,492,764 0.2753 -0.64%
1994-09-26 0 4.660 4.640 4.660 4.650 4.700 330,000 1,544,300 4.6797 0.276 0.275 0.276 0.276 0.279 5,565,226 0.2775 -0.85%
1994-09-23 0 4.700 4.680 4.700 4.660 4.700 285,000 1,335,980 4.6876 0.279 0.278 0.279 0.276 0.279 4,806,332 0.2780 0.00%
1994-09-22 0 4.700 4.700 4.720 4.690 4.750 188,000 885,360 4.7094 0.279 0.279 0.280 0.278 0.282 3,170,492 0.2792 -1.88%
1994-09-20 0 4.790 4.780 4.800 4.770 4.800 123,000 589,000 4.7886 0.284 0.283 0.285 0.283 0.285 2,074,312 0.2839 0.00%
1994-09-19 0 4.790 - 4.790 4.760 4.800 385,000 1,834,950 4.7661 0.284 - 0.284 0.282 0.285 6,492,764 0.2826 -0.62%
1994-09-16 0 4.820 4.810 4.820 4.800 4.840 359,000 1,730,690 4.8209 0.286 0.285 0.286 0.285 0.287 6,054,291 0.2859 0.21%
1994-09-15 0 4.810 4.800 4.810 4.800 4.830 238,000 1,144,620 4.8093 0.285 0.285 0.285 0.285 0.286 4,013,709 0.2852 -0.82%
1994-09-14 0 4.850 4.820 4.850 4.820 4.850 358,000 1,733,190 4.8413 0.288 0.286 0.288 0.286 0.288 6,037,427 0.2871 0.21%
1994-09-13 0 4.840 4.820 4.840 4.800 4.880 682,000 3,237,440 4.7470 0.287 0.286 0.287 0.285 0.289 11,501,467 0.2815 -0.62%
1994-09-12 0 4.870 4.860 4.870 4.830 4.870 3,282,000 15,465,460 4.7122 0.289 0.288 0.289 0.286 0.289 55,348,703 0.2794 0.41%
1994-09-09 0 4.850 4.820 4.850 4.820 4.860 743,000 3,538,460 4.7624 0.288 0.286 0.288 0.286 0.288 12,530,191 0.2824 -0.21%
1994-09-08 0 4.860 4.830 4.860 4.830 4.870 432,000 2,089,590 4.8370 0.288 0.286 0.288 0.286 0.289 7,285,387 0.2868 -0.21%
1994-09-07 0 4.870 4.860 4.880 4.870 4.900 334,000 1,631,740 4.8854 0.289 0.288 0.289 0.289 0.291 5,632,683 0.2897 -0.20%
1994-09-06 0 4.880 4.830 4.900 4.830 4.880 195,000 945,260 4.8475 0.289 0.286 0.291 0.286 0.289 3,288,543 0.2874 -0.20%
1994-09-05 0 4.890 4.880 4.890 4.860 4.890 415,000 2,022,700 4.8740 0.290 0.289 0.290 0.288 0.290 6,998,693 0.2890 -0.20%
1994-09-02 0 4.900 4.880 4.900 4.880 4.900 271,000 1,326,300 4.8941 0.291 0.289 0.291 0.289 0.291 4,570,231 0.2902 -0.41%
1994-09-01 0 4.920 4.920 4.930 4.910 4.940 633,000 3,117,710 4.9253 0.292 0.292 0.292 0.291 0.293 10,675,115 0.2921 0.00%
1994-08-31 0 4.920 4.910 4.920 4.910 4.940 1,398,000 6,872,280 4.9158 0.292 0.291 0.292 0.291 0.293 23,576,321 0.2915 0.20%
1994-08-30 0 4.910 4.900 4.920 4.890 4.930 1,135,000 5,575,000 4.9119 0.291 0.291 0.292 0.290 0.292 19,141,005 0.2913 1.03%
1994-08-26 0 4.860 4.850 4.900 4.800 4.880 279,000 1,349,620 4.8373 0.288 0.288 0.291 0.285 0.289 4,705,146 0.2868 1.25%
1994-08-25 0 4.800 4.780 4.800 4.790 4.880 397,000 1,913,400 4.8196 0.285 0.283 0.285 0.284 0.289 6,695,136 0.2858 -1.64%
1994-08-24 0 4.880 4.880 4.900 4.840 4.900 325,000 1,581,400 4.8658 0.289 0.289 0.291 0.287 0.291 5,480,904 0.2885 -0.61%
1994-08-23 0 4.910 4.830 4.910 4.820 4.940 533,000 2,592,720 4.8644 0.291 0.286 0.291 0.286 0.293 8,988,683 0.2884 -0.61%
1994-08-22 0 4.940 4.940 4.980 4.920 4.950 394,000 1,944,940 4.9364 0.293 0.293 0.295 0.292 0.294 6,644,543 0.2927 0.41%
1994-08-19 0 4.920 4.910 4.940 4.900 4.950 247,000 1,215,250 4.9200 0.292 0.291 0.293 0.291 0.294 4,165,487 0.2917 -0.61%
1994-08-18 0 4.950 4.960 4.980 4.920 5.025 2,143,000 10,603,450 4.9479 0.294 0.294 0.295 0.292 0.298 36,140,241 0.2934 -0.20%
1994-08-17 0 4.960 4.960 5.000 4.960 5.000 1,721,000 8,544,410 4.9648 0.294 0.294 0.296 0.294 0.296 29,023,497 0.2944 -0.80%
1994-08-16 0 5.000 4.970 5.025 4.930 5.025 500,000 2,483,285 4.9666 0.296 0.295 0.298 0.292 0.298 8,432,161 0.2945 1.63%
1994-08-15 0 4.920 4.920 4.930 4.900 4.940 409,000 2,008,090 4.9098 0.292 0.292 0.292 0.291 0.293 6,897,507 0.2911 0.20%
1994-08-12 0 4.910 4.900 4.950 4.900 4.950 546,000 2,689,780 4.9263 0.291 0.291 0.294 0.291 0.294 9,207,920 0.2921 -0.61%
1994-08-11 0 4.940 4.870 4.950 4.860 5.050 833,000 4,122,675 4.9492 0.293 0.289 0.294 0.288 0.299 14,047,980 0.2935 2.49%
1994-08-10 1 4.920 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1994-08-09 0 4.920 4.880 4.920 4.920 5.100 122,000 608,350 4.9865 0.286 0.283 0.286 0.286 0.296 2,100,133 0.2897 -1.60%
1994-08-08 0 5.000 5.050 5.075 4.950 5.050 374,000 1,863,390 4.9823 0.290 0.293 0.295 0.288 0.293 6,438,112 0.2894 -0.99%
1994-08-05 0 5.050 5.000 5.075 5.000 5.075 534,000 2,680,225 5.0191 0.293 0.290 0.295 0.290 0.295 9,192,385 0.2916 0.00%
1994-08-04 0 5.050 5.025 5.050 5.025 5.100 844,000 4,252,000 5.0379 0.293 0.292 0.293 0.292 0.296 14,528,788 0.2927 -0.98%
1994-08-03 0 5.100 5.075 5.100 5.050 5.150 855,000 4,360,600 5.1001 0.296 0.295 0.296 0.293 0.299 14,718,144 0.2963 1.49%
1994-08-02 0 5.025 5.000 5.025 5.000 5.100 1,844,000 9,228,375 5.0045 0.292 0.290 0.292 0.290 0.296 31,742,992 0.2907 1.11%
1994-08-01 0 4.970 4.960 4.970 4.960 5.050 785,000 3,908,865 4.9794 0.289 0.288 0.289 0.288 0.293 13,513,150 0.2893 0.40%
1994-07-29 0 4.950 4.940 4.980 4.900 5.000 543,000 2,677,820 4.9315 0.288 0.287 0.289 0.285 0.290 9,347,313 0.2865 0.61%
1994-07-28 0 4.920 4.930 4.970 4.890 4.950 849,000 4,171,830 4.9138 0.286 0.286 0.289 0.284 0.288 14,614,859 0.2855 0.61%
1994-07-27 0 4.890 4.890 4.910 4.870 4.920 823,000 4,022,600 4.8877 0.284 0.284 0.285 0.283 0.286 14,167,290 0.2839 0.00%
1994-07-26 0 4.890 4.880 4.890 4.870 4.930 516,000 2,523,330 4.8902 0.284 0.283 0.284 0.283 0.286 8,882,529 0.2841 -0.61%
1994-07-25 0 4.920 4.920 4.940 4.890 5.000 459,000 2,275,250 4.9570 0.286 0.286 0.287 0.284 0.290 7,901,319 0.2880 -0.40%
1994-07-22 0 4.940 4.930 4.940 4.940 4.960 393,000 1,944,250 4.9472 0.287 0.286 0.287 0.287 0.288 6,765,182 0.2874 0.41%
1994-07-21 0 4.920 4.900 4.980 4.900 5.000 323,000 1,590,410 4.9239 0.286 0.285 0.289 0.285 0.290 5,560,188 0.2860 -1.20%
1994-07-20 0 4.980 4.950 5.000 4.960 5.150 1,239,000 6,194,560 4.9996 0.289 0.288 0.290 0.288 0.299 21,328,398 0.2904 -1.39%
1994-07-19 0 5.050 5.050 5.100 4.940 5.275 2,653,000 13,672,510 5.1536 0.293 0.293 0.296 0.287 0.306 45,669,282 0.2994 -1.94%
1994-07-18 0 5.150 5.150 5.175 4.950 5.275 4,051,000 20,912,375 5.1623 0.299 0.299 0.301 0.288 0.306 69,734,739 0.2999 4.89%
1994-07-15 0 4.910 4.910 4.920 4.840 4.950 2,704,000 13,275,050 4.9094 0.285 0.285 0.286 0.281 0.288 46,547,207 0.2852 1.87%
1994-07-14 0 4.820 4.810 4.820 4.750 4.900 3,814,000 18,374,540 4.8177 0.280 0.279 0.280 0.276 0.285 65,654,973 0.2799 2.55%
1994-07-13 0 4.700 4.660 4.750 4.700 4.830 899,000 4,286,780 4.7684 0.273 0.271 0.276 0.273 0.281 15,475,569 0.2770 -1.47%
1994-07-12 0 4.770 - 4.770 4.740 4.800 405,000 1,936,150 4.7806 0.277 - 0.277 0.275 0.279 6,971,752 0.2777 0.63%
1994-07-11 0 4.740 4.740 4.800 4.740 4.840 233,000 1,115,930 4.7894 0.275 0.275 0.279 0.275 0.281 4,010,909 0.2782 -0.63%
1994-07-08 0 4.770 4.750 4.770 4.730 4.770 255,000 1,213,730 4.7597 0.277 0.276 0.277 0.275 0.277 4,389,622 0.2765 0.85%
1994-07-07 0 4.730 4.730 - 4.620 4.730 533,000 2,491,290 4.6741 0.275 0.275 - 0.268 0.275 9,175,171 0.2715 0.42%
1994-07-06 0 4.710 4.710 4.750 4.700 4.800 1,822,000 8,586,100 4.7125 0.274 0.274 0.276 0.273 0.279 31,364,279 0.2738 -2.28%
1994-07-05 0 4.820 4.810 4.850 4.820 4.850 1,650,000 7,957,040 4.8224 0.280 0.279 0.282 0.280 0.282 28,403,436 0.2801 -0.62%
1994-07-04 0 4.850 4.850 4.900 4.820 4.850 106,000 511,790 4.8282 0.282 0.282 0.285 0.280 0.282 1,824,706 0.2805 0.41%
1994-07-01 0 4.830 4.830 4.880 4.800 4.890 163,000 785,140 4.8168 0.281 0.281 0.283 0.279 0.284 2,805,915 0.2798 0.10%
1994-06-30 0 4.825 4.800 4.850 4.800 4.825 710,000 3,413,125 4.8072 0.280 0.279 0.282 0.279 0.280 12,222,085 0.2793 1.05%
1994-06-29 0 4.775 4.775 4.800 4.700 4.800 878,000 4,184,100 4.7655 0.277 0.277 0.279 0.273 0.279 15,114,071 0.2768 -0.52%
1994-06-28 0 4.800 4.800 4.850 4.750 4.850 345,000 1,646,125 4.7714 0.279 0.279 0.282 0.276 0.282 5,938,900 0.2772 0.00%
1994-06-27 0 4.800 4.775 4.800 4.775 4.825 1,208,000 5,798,425 4.8000 0.279 0.277 0.279 0.277 0.280 20,794,758 0.2788 0.00%
1994-06-24 0 4.800 4.800 4.825 4.800 4.875 974,000 4,725,225 4.8514 0.279 0.279 0.280 0.279 0.283 16,766,634 0.2818 -1.54%
1994-06-23 0 4.875 4.850 4.900 4.850 4.900 398,000 1,939,225 4.8724 0.283 0.282 0.285 0.282 0.285 6,851,253 0.2830 1.04%
1994-06-22 0 4.825 4.775 4.850 4.800 4.950 322,000 1,569,625 4.8746 0.280 0.277 0.282 0.279 0.288 5,542,974 0.2832 -0.52%
1994-06-21 0 4.850 4.800 4.900 4.700 4.850 381,000 1,812,775 4.7579 0.282 0.279 0.285 0.273 0.282 6,558,612 0.2764 3.19%
1994-06-20 0 4.700 4.700 4.750 4.700 4.775 578,000 2,731,575 4.7259 0.273 0.273 0.276 0.273 0.277 9,949,810 0.2745 -1.57%
1994-06-17 0 4.775 4.750 4.800 4.775 4.875 406,000 1,946,325 4.7939 0.277 0.276 0.279 0.277 0.283 6,988,967 0.2785 -2.05%
1994-06-16 0 4.875 4.800 4.875 4.875 5.000 543,000 2,666,850 4.9113 0.283 0.279 0.283 0.283 0.290 9,347,313 0.2853 -1.52%
1994-06-15 0 4.950 4.950 4.975 4.925 5.000 350,000 1,738,875 4.9682 0.288 0.288 0.289 0.286 0.290 6,024,971 0.2886 1.54%
1994-06-10 0 4.875 4.875 4.925 4.800 5.000 1,135,000 5,547,350 4.8875 0.283 0.283 0.286 0.279 0.290 19,538,121 0.2839 -2.50%
1994-06-09 0 5.000 5.000 5.050 5.000 5.200 851,000 4,326,600 5.0841 0.290 0.290 0.293 0.290 0.302 14,649,287 0.2953 -2.91%
1994-06-08 0 5.150 5.150 5.200 5.150 5.300 1,080,000 5,608,100 5.1927 0.299 0.299 0.302 0.299 0.308 18,591,340 0.3017 -1.90%
1994-06-07 0 5.250 5.100 5.250 5.150 5.450 1,559,000 8,133,300 5.2170 0.305 0.296 0.305 0.299 0.317 26,836,944 0.3031 -1.87%
1994-06-06 0 5.350 5.300 5.350 5.250 5.400 1,937,000 10,256,050 5.2948 0.311 0.308 0.311 0.305 0.314 33,343,912 0.3076 3.88%
1994-06-03 0 5.150 5.100 5.250 5.100 5.250 622,000 3,218,750 5.1748 0.299 0.296 0.305 0.296 0.305 10,707,235 0.3006 1.98%
1994-06-02 0 5.050 5.100 5.150 4.975 5.100 1,756,000 8,833,400 5.0304 0.293 0.296 0.299 0.289 0.296 30,228,142 0.2922 -2.88%
1994-06-01 0 5.200 5.150 5.250 5.200 5.400 1,792,000 9,393,850 5.2421 0.302 0.299 0.305 0.302 0.314 30,847,853 0.3045 -3.70%
1994-05-31 0 5.400 5.400 5.450 5.250 5.550 2,985,000 15,983,100 5.3545 0.314 0.314 0.317 0.305 0.322 51,384,398 0.3110 -2.70%
1994-05-30 0 5.550 5.550 5.600 5.500 5.750 2,743,000 15,407,350 5.6170 0.322 0.322 0.325 0.320 0.334 47,218,561 0.3263 2.78%
1994-05-27 0 5.400 5.350 5.400 5.200 5.500 6,692,000 35,810,800 5.3513 0.314 0.311 0.314 0.302 0.320 115,197,451 0.3109 6.93%
1994-05-26 0 5.050 5.050 5.100 4.800 5.150 2,949,000 14,848,875 5.0352 0.293 0.293 0.296 0.279 0.299 50,764,687 0.2925 6.88%
1994-05-25 0 4.725 4.700 4.725 4.650 4.825 3,307,000 15,644,875 4.7308 0.274 0.273 0.274 0.270 0.280 56,927,371 0.2748 1.61%
1994-05-24 0 4.650 4.650 4.675 4.650 4.700 844,000 3,947,175 4.6767 0.270 0.270 0.272 0.270 0.273 14,528,788 0.2717 0.00%
1994-05-23 0 4.650 4.650 4.700 4.525 4.700 358,000 1,653,775 4.6195 0.270 0.270 0.273 0.263 0.273 6,162,685 0.2684 3.91%
1994-05-20 0 4.475 4.475 4.500 4.475 4.625 933,000 4,241,000 4.5456 0.260 0.260 0.261 0.260 0.269 16,060,852 0.2641 -0.56%
1994-05-19 0 4.500 4.450 4.500 4.450 4.550 470,000 2,121,900 4.5147 0.261 0.259 0.261 0.259 0.264 8,090,676 0.2623 0.00%
1994-05-18 0 4.500 4.400 4.550 4.500 4.650 675,000 3,081,375 4.5650 0.261 0.256 0.264 0.261 0.270 11,619,587 0.2652 0.00%
1994-05-17 0 4.500 4.475 4.500 4.400 4.700 391,000 1,784,100 4.5629 0.261 0.260 0.261 0.256 0.273 6,730,754 0.2651 -2.17%
1994-05-16 0 4.600 4.550 4.600 4.550 4.800 637,000 2,964,925 4.6545 0.267 0.264 0.267 0.264 0.279 10,965,448 0.2704 -2.13%
1994-05-13 0 4.700 4.700 4.775 4.700 4.775 525,000 2,490,700 4.7442 0.273 0.273 0.277 0.273 0.277 9,037,457 0.2756 -0.53%
1994-05-12 0 4.725 4.650 4.750 4.700 4.775 293,000 1,390,925 4.7472 0.274 0.270 0.276 0.273 0.277 5,043,762 0.2758 -1.56%
1994-05-11 0 4.800 4.700 4.800 4.650 4.800 366,000 1,735,700 4.7423 0.279 0.273 0.279 0.270 0.279 6,300,399 0.2755 4.35%
1994-05-10 0 4.600 4.550 4.600 4.600 4.700 441,000 2,043,850 4.6346 0.267 0.264 0.267 0.267 0.273 7,591,464 0.2692 -2.13%
1994-05-09 0 4.700 4.700 4.725 4.700 4.775 285,000 1,347,500 4.7281 0.273 0.273 0.274 0.273 0.277 4,906,048 0.2747 0.53%
1994-05-06 0 4.675 4.650 4.700 4.650 4.850 400,000 1,898,025 4.7451 0.272 0.270 0.273 0.270 0.282 6,885,681 0.2756 -2.09%
1994-05-05 0 4.775 4.675 4.775 4.725 4.800 328,000 1,567,375 4.7786 0.277 0.272 0.277 0.274 0.279 5,646,259 0.2776 -1.55%
1994-05-04 0 4.850 4.825 4.850 4.750 4.975 317,000 1,552,625 4.8979 0.282 0.280 0.282 0.276 0.289 5,456,903 0.2845 -2.02%
1994-05-03 0 4.950 4.925 4.950 4.850 5.100 311,000 1,531,550 4.9246 0.288 0.286 0.288 0.282 0.296 5,353,617 0.2861 1.02%
1994-05-02 0 4.900 4.900 4.950 4.875 4.900 676,000 3,302,900 4.8859 0.285 0.285 0.288 0.283 0.285 11,636,802 0.2838 -1.01%
1994-04-29 0 4.950 4.875 4.950 4.875 5.050 322,000 1,588,850 4.9343 0.288 0.283 0.288 0.283 0.293 5,542,974 0.2866 -0.50%
1994-04-28 0 4.975 4.950 5.000 4.875 5.050 550,000 2,726,600 4.9575 0.289 0.288 0.290 0.283 0.293 9,467,812 0.2880 0.51%
1994-04-27 0 4.950 4.875 4.950 4.575 4.950 521,000 2,490,225 4.7797 0.288 0.283 0.288 0.266 0.288 8,968,600 0.2777 8.20%
1994-04-26 0 4.575 4.550 4.575 4.550 4.825 645,000 2,997,375 4.6471 0.266 0.264 0.266 0.264 0.280 11,103,161 0.2700 -4.69%
1994-04-25 0 4.800 4.650 4.800 4.750 4.875 140,000 674,000 4.8143 0.279 0.270 0.279 0.276 0.283 2,409,989 0.2797 -1.54%
1994-04-22 0 4.875 4.875 4.900 4.850 4.900 294,000 1,435,400 4.8823 0.283 0.283 0.285 0.282 0.285 5,060,976 0.2836 0.00%
1994-04-21 0 4.875 4.825 4.875 4.850 4.950 366,000 1,787,200 4.8831 0.283 0.280 0.283 0.282 0.288 6,300,399 0.2837 -2.01%
1994-04-20 0 4.975 4.950 4.975 4.950 4.975 147,000 730,725 4.9709 0.289 0.288 0.289 0.288 0.289 2,530,488 0.2888 0.00%
1994-04-19 0 4.975 4.950 5.000 4.900 5.000 226,000 1,109,650 4.9100 0.289 0.288 0.290 0.285 0.290 3,890,410 0.2852 -0.50%
1994-04-18 0 5.000 4.975 5.000 4.925 5.000 137,000 680,250 4.9653 0.290 0.289 0.290 0.286 0.290 2,358,346 0.2884 0.00%
1994-04-15 0 5.000 5.000 5.050 5.000 5.050 366,000 1,830,750 5.0020 0.290 0.290 0.293 0.290 0.293 6,300,399 0.2906 0.00%
1994-04-14 0 5.000 4.975 5.000 4.975 5.000 585,000 2,921,875 4.9947 0.290 0.289 0.290 0.289 0.290 10,070,309 0.2901 0.50%
1994-04-13 0 4.975 4.925 4.975 4.975 5.050 490,000 2,449,250 4.9985 0.289 0.286 0.289 0.289 0.293 8,434,960 0.2904 -0.50%
1994-04-12 0 5.000 4.975 5.000 4.825 5.050 1,089,000 5,356,450 4.9187 0.290 0.289 0.290 0.280 0.293 18,746,268 0.2857 3.63%
1994-04-11 0 4.825 4.800 4.825 4.800 4.850 141,000 679,475 4.8190 0.280 0.279 0.280 0.279 0.282 2,427,203 0.2799 -1.03%
1994-04-08 0 4.875 4.775 4.875 4.800 5.000 399,000 1,957,825 4.9068 0.283 0.277 0.283 0.279 0.290 6,868,467 0.2850 -3.47%
1994-04-07 0 5.050 5.000 5.100 4.950 5.100 262,000 1,306,850 4.9880 0.293 0.290 0.296 0.288 0.296 4,510,121 0.2898 1.51%
1994-04-06 0 4.975 4.950 5.000 4.900 5.000 726,000 3,602,875 4.9626 0.289 0.288 0.290 0.285 0.290 12,497,512 0.2883 2.58%
1994-03-31 0 4.850 4.825 4.850 4.800 4.900 944,000 4,570,450 4.8416 0.282 0.280 0.282 0.279 0.285 16,250,208 0.2813 -3.00%
1994-03-30 0 5.000 4.900 5.000 4.950 5.350 615,000 3,148,250 5.1191 0.290 0.285 0.290 0.288 0.311 10,586,735 0.2974 -5.21%
1994-03-29 0 5.500 5.450 5.600 5.400 5.650 1,566,000 8,576,400 5.4766 0.306 0.304 0.312 0.301 0.315 28,107,286 0.3051 -2.65%
1994-03-28 0 5.650 5.650 5.700 5.650 5.950 3,599,000 21,046,200 5.8478 0.315 0.315 0.318 0.315 0.332 64,596,503 0.3258 -0.88%
1994-03-25 0 5.700 5.650 5.750 5.300 5.800 1,065,000 5,945,250 5.5824 0.318 0.315 0.320 0.295 0.323 19,115,109 0.3110 9.62%
1994-03-24 0 5.200 5.150 5.400 4.900 5.200 338,000 1,707,900 5.0530 0.290 0.287 0.301 0.273 0.290 6,066,579 0.2815 6.67%
1994-03-23 0 4.875 4.875 4.900 4.825 4.900 617,000 2,998,750 4.8602 0.272 0.272 0.273 0.269 0.273 11,074,199 0.2708 0.52%
1994-03-22 0 4.850 4.800 4.850 4.500 4.850 1,305,000 6,056,375 4.6409 0.270 0.267 0.270 0.251 0.270 23,422,739 0.2586 0.52%
1994-03-21 0 4.825 4.800 4.850 4.800 5.300 579,000 2,903,875 5.0153 0.269 0.267 0.270 0.267 0.295 10,392,158 0.2794 -10.65%
1994-03-18 0 5.400 5.350 5.450 5.400 5.650 229,000 1,269,100 5.5419 0.301 0.298 0.304 0.301 0.315 4,110,197 0.3088 -3.57%
1994-03-17 0 5.600 5.550 5.600 5.550 5.750 165,000 926,100 5.6127 0.312 0.309 0.312 0.309 0.320 2,961,496 0.3127 -1.75%
1994-03-16 0 5.700 5.700 5.800 5.550 5.900 1,042,000 5,955,450 5.7154 0.318 0.318 0.323 0.309 0.329 18,702,294 0.3184 -2.56%
1994-03-15 0 5.850 5.700 5.850 5.700 6.000 5,795,000 33,140,500 5.7188 0.326 0.318 0.326 0.318 0.334 104,011,319 0.3186 -0.85%
1994-03-14 0 5.900 5.850 5.950 5.850 5.900 373,000 2,190,350 5.8723 0.329 0.326 0.332 0.326 0.329 6,694,775 0.3272 0.00%
1994-03-11 0 5.900 5.900 5.950 5.850 5.950 685,000 4,029,750 5.8828 0.329 0.329 0.332 0.326 0.332 12,294,694 0.3278 0.00%
1994-03-10 0 5.900 5.850 5.900 5.850 6.000 369,000 2,177,100 5.9000 0.329 0.326 0.329 0.326 0.334 6,622,981 0.3287 -0.84%
1994-03-09 0 5.950 5.900 5.950 5.850 5.950 705,000 4,166,050 5.9093 0.332 0.329 0.332 0.326 0.332 12,653,663 0.3292 0.85%
1994-03-08 0 5.900 5.850 5.900 5.900 6.000 626,000 3,711,950 5.9296 0.329 0.326 0.329 0.329 0.334 11,235,735 0.3304 -0.84%
1994-03-07 0 5.950 5.850 5.950 5.800 5.950 963,000 5,667,700 5.8855 0.332 0.326 0.332 0.323 0.332 17,284,366 0.3279 0.85%
1994-03-04 0 5.900 5.850 5.900 5.850 6.000 375,000 2,211,850 5.8983 0.329 0.326 0.329 0.326 0.334 6,730,672 0.3286 -0.84%
1994-03-03 0 5.950 5.900 5.950 5.850 6.000 625,000 3,696,500 5.9144 0.332 0.329 0.332 0.326 0.334 11,217,787 0.3295 -1.65%
1994-03-02 0 6.050 5.950 6.050 5.900 6.100 2,302,000 13,872,300 6.0262 0.337 0.332 0.337 0.329 0.340 41,317,352 0.3357 -0.82%
1994-03-01 0 6.100 6.100 6.200 5.800 6.200 1,468,000 8,727,250 5.9450 0.340 0.340 0.345 0.323 0.345 26,348,338 0.3312 5.17%
1994-02-28 0 5.800 5.750 5.850 5.800 5.900 656,000 3,833,500 5.8438 0.323 0.320 0.326 0.323 0.329 11,774,189 0.3256 2.65%
1994-02-25 0 5.650 5.650 5.700 5.500 5.700 1,163,000 6,507,700 5.5956 0.315 0.315 0.318 0.306 0.318 20,874,058 0.3118 -4.24%
1994-02-24 0 5.900 5.900 5.950 5.850 5.950 1,774,000 10,468,800 5.9012 0.329 0.329 0.332 0.326 0.332 31,840,566 0.3288 0.85%
1994-02-23 0 5.850 5.850 5.900 5.800 6.000 1,651,000 9,758,350 5.9106 0.326 0.326 0.329 0.323 0.334 29,632,905 0.3293 -1.68%
1994-02-22 0 5.950 5.950 6.000 5.900 6.050 1,469,000 8,769,850 5.9699 0.332 0.332 0.334 0.329 0.337 26,366,286 0.3326 -1.65%
1994-02-21 0 6.050 6.050 6.100 5.900 6.050 1,410,000 8,481,550 6.0153 0.337 0.337 0.340 0.329 0.337 25,307,327 0.3351 -0.82%
1994-02-18 0 6.100 6.050 6.100 6.000 6.200 828,000 5,067,150 6.1197 0.340 0.337 0.340 0.334 0.345 14,861,324 0.3410 0.83%
1994-02-17 0 6.050 6.000 6.050 6.000 6.150 1,610,000 9,753,950 6.0584 0.337 0.334 0.337 0.334 0.343 28,897,019 0.3375 0.00%
1994-02-16 0 6.050 6.050 6.100 5.950 6.150 812,000 4,914,650 6.0525 0.337 0.337 0.340 0.332 0.343 14,574,149 0.3372 0.00%
1994-02-15 0 6.050 6.000 6.100 6.000 6.150 1,217,000 7,350,250 6.0396 0.337 0.334 0.340 0.334 0.343 21,843,274 0.3365 -0.82%
1994-02-14 0 6.100 5.950 6.100 5.850 6.150 773,000 4,601,950 5.9534 0.340 0.332 0.340 0.326 0.343 13,874,159 0.3317 2.52%
1994-02-09 0 5.950 5.900 5.950 5.900 6.000 521,000 3,097,450 5.9452 0.332 0.329 0.332 0.329 0.334 9,351,147 0.3312 2.59%
1994-02-08 0 5.800 5.700 5.900 5.600 5.800 992,000 5,638,650 5.6841 0.323 0.318 0.329 0.312 0.323 17,804,871 0.3167 3.57%
1994-02-07 0 5.600 5.550 5.650 5.500 5.800 936,000 5,309,900 5.6730 0.312 0.309 0.315 0.306 0.323 16,799,757 0.3161 -3.45%
1994-02-04 0 5.800 5.800 5.850 5.800 5.950 1,184,000 6,948,400 5.8686 0.323 0.323 0.326 0.323 0.332 21,250,975 0.3270 -2.52%
1994-02-03 0 5.950 5.900 5.950 5.950 6.000 535,000 3,191,900 5.9662 0.332 0.329 0.332 0.332 0.334 9,602,425 0.3324 -2.46%
1994-02-02 0 6.100 6.100 6.150 5.950 6.100 1,108,000 6,706,400 6.0527 0.340 0.340 0.343 0.332 0.340 19,886,892 0.3372 0.00%
1994-02-01 0 6.100 6.050 6.150 6.050 6.250 1,605,000 9,920,450 6.1810 0.340 0.337 0.343 0.337 0.348 28,807,276 0.3444 1.67%
1994-01-31 0 6.000 6.000 - 5.750 6.000 979,000 5,767,900 5.8916 0.334 0.334 - 0.320 0.334 17,571,541 0.3283 1.69%
1994-01-28 0 5.900 5.850 6.000 5.800 6.000 449,000 2,637,500 5.8742 0.329 0.326 0.334 0.323 0.334 8,058,858 0.3273 -1.67%
1994-01-27 0 6.000 5.950 6.000 5.900 6.050 777,000 4,618,900 5.9445 0.334 0.332 0.334 0.329 0.337 13,945,952 0.3312 1.69%
1994-01-26 0 5.900 5.850 5.950 5.900 6.050 1,026,000 6,151,000 5.9951 0.329 0.326 0.332 0.329 0.337 18,415,119 0.3340 -2.48%
1994-01-25 0 6.050 6.000 6.050 6.000 6.300 1,319,000 8,054,750 6.1067 0.337 0.334 0.337 0.334 0.351 23,674,017 0.3402 -0.82%
1994-01-24 0 6.100 6.100 6.150 6.100 6.300 807,000 5,000,300 6.1962 0.340 0.340 0.343 0.340 0.351 14,484,406 0.3452 -2.40%
1994-01-21 0 6.250 6.200 6.250 6.100 6.300 578,000 3,582,850 6.1987 0.348 0.345 0.348 0.340 0.351 10,374,209 0.3454 1.63%
1994-01-20 0 6.150 6.100 6.150 6.100 6.400 964,000 6,049,450 6.2754 0.343 0.340 0.343 0.340 0.357 17,302,314 0.3496 -0.81%
1994-01-19 0 6.200 6.150 6.250 6.150 6.450 1,078,000 6,754,600 6.2659 0.345 0.343 0.348 0.343 0.359 19,348,439 0.3491 -2.36%
1994-01-18 0 6.350 6.350 6.400 6.300 6.600 3,219,000 20,777,700 6.4547 0.354 0.354 0.357 0.351 0.368 57,776,089 0.3596 2.42%
1994-01-17 0 6.200 6.100 6.200 6.000 6.200 1,058,000 6,419,900 6.0680 0.345 0.340 0.345 0.334 0.345 18,989,469 0.3381 6.90%
1994-01-14 0 5.800 5.800 5.850 5.650 5.900 1,473,000 8,571,600 5.8191 0.323 0.323 0.326 0.315 0.329 26,438,080 0.3242 2.65%
1994-01-13 0 5.650 5.600 5.650 5.600 6.050 3,330,000 19,229,750 5.7747 0.315 0.312 0.315 0.312 0.337 59,768,368 0.3217 -3.42%
1994-01-12 0 5.850 5.850 5.900 5.850 6.100 2,232,000 13,278,200 5.9490 0.326 0.326 0.329 0.326 0.340 40,060,960 0.3314 -2.50%
1994-01-11 0 6.000 6.000 6.050 6.000 6.350 8,045,000 49,115,050 6.1050 0.334 0.334 0.337 0.334 0.354 144,395,351 0.3401 -4.76%
1994-01-10 0 6.300 6.250 6.350 6.250 6.650 2,311,000 14,773,750 6.3928 0.351 0.348 0.354 0.348 0.371 41,478,888 0.3562 -1.56%
1994-01-07 0 6.400 6.350 6.400 6.150 6.700 2,268,000 14,629,200 6.4503 0.357 0.354 0.357 0.343 0.373 40,707,105 0.3594 -2.29%
1994-01-06 0 6.550 6.550 6.600 6.550 6.950 2,835,000 18,894,500 6.6647 0.365 0.365 0.368 0.365 0.387 50,883,881 0.3713 -5.07%
1994-01-05 0 6.900 6.850 6.950 6.750 7.050 4,871,000 33,735,950 6.9259 0.384 0.382 0.387 0.376 0.393 87,426,943 0.3859 1.47%
1994-01-04 0 6.800 6.800 6.850 6.550 7.400 9,410,000 66,233,750 7.0387 0.379 0.379 0.382 0.365 0.412 168,894,997 0.3922 -1.45%
1994-01-03 0 6.900 6.850 7.000 6.350 7.000 11,179,000 73,644,450 6.5877 0.384 0.382 0.390 0.354 0.390 200,645,821 0.3670

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