CARRIANNA GROUP HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00126  1991-11-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-20 0 0.121 0.120 0.134 - - 0 0 - 0.121 0.120 0.134 - - 0 - 0.00%
2026-01-19 0 0.121 0.120 0.137 0.120 0.121 68,000 8,206 0.1207 0.121 0.120 0.137 0.120 0.121 68,000 0.1207 0.00%
2026-01-16 0 0.121 0.121 0.125 0.120 0.125 566,000 70,720 0.1249 0.121 0.121 0.125 0.120 0.125 566,000 0.1249 -3.20%
2026-01-15 0 0.125 0.120 0.125 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2026-01-14 0 0.125 0.120 0.125 0.125 0.125 276,000 34,500 0.1250 0.125 0.120 0.125 0.125 0.125 276,000 0.1250 0.00%
2026-01-13 0 0.125 0.120 0.126 0.124 0.126 358,000 44,868 0.1253 0.125 0.120 0.126 0.124 0.126 358,000 0.1253 0.00%
2026-01-12 0 0.125 0.120 0.125 0.125 0.125 32,000 4,000 0.1250 0.125 0.120 0.125 0.125 0.125 32,000 0.1250 0.00%
2026-01-09 0 0.125 0.125 0.138 0.125 0.130 68,000 8,610 0.1266 0.125 0.125 0.138 0.125 0.130 68,000 0.1266 -10.07%
2026-01-08 0 0.139 0.130 0.139 - - 0 0 - 0.139 0.130 0.139 - - 0 - 0.00%
2026-01-07 0 0.139 0.130 0.139 - - 0 0 - 0.139 0.130 0.139 - - 0 - 0.00%
2026-01-06 0 0.139 0.130 0.140 0.138 0.139 242,000 33,438 0.1382 0.139 0.130 0.140 0.138 0.139 242,000 0.1382 -4.14%
2026-01-05 0 0.145 0.130 0.146 - - 0 0 - 0.145 0.130 0.146 - - 0 - 0.00%
2026-01-02 0 0.145 0.130 0.146 - - 0 0 - 0.145 0.130 0.146 - - 0 - 0.00%
2025-12-31 0 0.145 0.145 0.146 - - 0 0 - 0.145 0.145 0.146 - - 0 - 9.85%
2025-12-30 0 0.132 0.132 0.146 - - 0 0 - 0.132 0.132 0.146 - - 0 - 0.00%
2025-12-29 0 0.132 0.132 0.146 - - 0 0 - 0.132 0.132 0.146 - - 0 - 0.76%
2025-12-24 0 0.131 0.130 0.146 - - 0 0 - 0.131 0.130 0.146 - - 0 - 0.00%
2025-12-23 0 0.131 0.131 0.146 - - 0 0 - 0.131 0.131 0.146 - - 0 - 3.15%
2025-12-22 0 0.127 0.111 0.146 - - 0 0 - 0.127 0.111 0.146 - - 0 - 0.00%
2025-12-19 0 0.127 0.127 0.146 - - 0 0 - 0.127 0.127 0.146 - - 0 - 0.00%
2025-12-18 0 0.127 0.127 0.146 0.126 0.136 292,000 37,412 0.1281 0.127 0.127 0.146 0.126 0.136 292,000 0.1281 -9.29%
2025-12-17 0 0.140 0.139 0.153 0.137 0.145 114,000 16,494 0.1447 0.140 0.139 0.153 0.137 0.145 114,000 0.1447 -2.78%
2025-12-16 0 0.144 0.136 0.153 0.143 0.144 84,000 12,062 0.1436 0.144 0.136 0.153 0.143 0.144 84,000 0.1436 0.00%
2025-12-15 0 0.144 0.136 0.151 - - 0 0 - 0.144 0.136 0.151 - - 0 - 0.00%
2025-12-12 0 0.144 0.136 0.145 - - 0 0 - 0.144 0.136 0.145 - - 0 - 0.00%
2025-12-11 0 0.144 0.136 0.147 - - 0 0 - 0.144 0.136 0.147 - - 0 - 0.00%
2025-12-10 0 0.144 0.136 0.152 - - 0 0 - 0.144 0.136 0.152 - - 0 - 0.00%
2025-12-09 0 0.144 0.142 0.144 - - 0 0 - 0.144 0.142 0.144 - - 0 - -0.69%
2025-12-08 0 0.145 0.136 0.153 - - 0 0 - 0.145 0.136 0.153 - - 0 - 0.00%
2025-12-05 0 0.145 0.142 0.152 - - 0 0 - 0.145 0.142 0.152 - - 0 - 0.00%
2025-12-04 0 0.145 0.141 0.145 0.145 0.145 100,000 14,500 0.1450 0.145 0.141 0.145 0.145 0.145 100,000 0.1450 0.00%
2025-12-03 0 0.145 0.143 0.147 - - 0 0 - 0.145 0.143 0.147 - - 0 - 0.00%
2025-12-02 0 0.145 0.145 0.152 0.145 0.147 542,000 79,670 0.1470 0.145 0.145 0.152 0.145 0.147 542,000 0.1470 -4.61%
2025-12-01 0 0.152 0.135 0.153 0.137 0.153 14,000 2,108 0.1506 0.152 0.135 0.153 0.137 0.153 14,000 0.1506 -1.30%
2025-11-28 0 0.154 0.143 0.163 - - 0 0 - 0.154 0.143 0.163 - - 0 - 0.00%
2025-11-27 0 0.154 0.137 0.156 - - 0 0 - 0.154 0.137 0.156 - - 0 - 0.00%
2025-11-26 0 0.154 0.142 0.156 - - 0 0 - 0.154 0.142 0.156 - - 0 - 0.00%
2025-11-25 0 0.154 0.148 0.156 - - 0 0 - 0.154 0.148 0.156 - - 0 - 0.00%
2025-11-24 0 0.154 0.145 0.163 - - 0 0 - 0.154 0.145 0.163 - - 0 - 0.00%
2025-11-21 0 0.154 0.146 0.163 0.142 0.154 302,000 45,944 0.1521 0.154 0.146 0.163 0.142 0.154 302,000 0.1521 -4.94%
2025-11-20 0 0.162 0.150 0.164 0.162 0.162 6,000 972 0.1620 0.162 0.150 0.164 0.162 0.162 6,000 0.1620 0.00%
2025-11-19 0 0.162 0.162 0.164 - - 0 0 - 0.162 0.162 0.164 - - 0 - 0.00%
2025-11-18 0 0.162 0.150 0.162 - - 0 0 - 0.162 0.150 0.162 - - 0 - -1.22%
2025-11-17 0 0.164 0.151 0.164 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2025-11-14 0 0.164 0.151 0.164 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2025-11-13 0 0.164 0.150 0.164 - - 0 0 - 0.164 0.150 0.164 - - 0 - 0.00%
2025-11-12 0 0.164 0.150 0.164 0.134 0.165 380,000 56,230 0.1480 0.164 0.150 0.164 0.134 0.165 380,000 0.1480 19.71%
2025-11-11 0 0.137 0.139 0.150 0.137 0.138 12,000 1,654 0.1378 0.137 0.139 0.150 0.137 0.138 12,000 0.1378 -4.20%
2025-11-10 0 0.143 0.143 0.160 0.138 0.142 202,000 28,676 0.1420 0.143 0.143 0.160 0.138 0.142 202,000 0.1420 -5.30%
2025-11-07 0 0.151 0.142 0.160 - - 0 0 - 0.151 0.142 0.160 - - 0 - 0.00%
2025-11-06 0 0.151 0.150 0.161 0.151 0.151 74,000 11,174 0.1510 0.151 0.150 0.161 0.151 0.151 74,000 0.1510 -6.21%
2025-11-05 0 0.161 0.151 0.161 - - 0 0 - 0.161 0.151 0.161 - - 0 - 0.00%
2025-11-04 0 0.161 0.151 0.162 - - 0 0 - 0.161 0.151 0.162 - - 0 - 0.00%
2025-11-03 0 0.161 0.151 0.164 - - 0 0 - 0.161 0.151 0.164 - - 0 - 0.00%
2025-10-31 0 0.161 0.161 0.163 0.161 0.161 8,000 1,288 0.1610 0.161 0.161 0.163 0.161 0.161 8,000 0.1610 1.90%
2025-10-30 0 0.158 0.151 0.161 - - 0 0 - 0.158 0.151 0.161 - - 0 - 0.00%
2025-10-28 0 0.158 0.152 0.163 - - 0 0 - 0.158 0.152 0.163 - - 0 - 0.00%
2025-10-27 0 0.158 0.150 0.163 - - 0 0 - 0.158 0.150 0.163 - - 0 - 0.00%
2025-10-24 0 0.158 0.158 0.163 0.158 0.158 10,000 1,580 0.1580 0.158 0.158 0.163 0.158 0.158 10,000 0.1580 0.00%
2025-10-23 0 0.158 0.158 0.163 - - 0 0 - 0.158 0.158 0.163 - - 0 - 0.00%
2025-10-22 0 0.158 0.158 0.171 - - 0 0 - 0.158 0.158 0.171 - - 0 - 0.00%
2025-10-21 0 0.158 0.159 0.174 0.156 0.163 702,000 114,410 0.1630 0.158 0.159 0.174 0.156 0.163 702,000 0.1630 -5.95%
2025-10-20 0 0.168 0.155 0.168 0.151 0.169 24,000 3,662 0.1526 0.168 0.155 0.168 0.151 0.169 24,000 0.1526 3.70%
2025-10-17 0 0.162 0.162 0.170 0.162 0.163 302,000 48,930 0.1620 0.162 0.162 0.170 0.162 0.163 302,000 0.1620 8.00%
2025-10-16 0 0.150 0.150 0.163 0.140 0.150 50,000 7,116 0.1423 0.150 0.150 0.163 0.140 0.150 50,000 0.1423 7.14%
2025-10-15 0 0.140 0.140 0.163 0.140 0.140 14,000 1,960 0.1400 0.140 0.140 0.163 0.140 0.140 14,000 0.1400 -14.11%
2025-10-14 0 0.163 0.134 0.163 - - 0 0 - 0.163 0.134 0.163 - - 0 - 0.00%
2025-10-13 0 0.163 0.143 0.163 - - 0 0 - 0.163 0.143 0.163 - - 0 - 0.00%
2025-10-10 0 0.163 0.140 0.164 0.140 0.164 106,000 17,334 0.1635 0.163 0.140 0.164 0.140 0.164 106,000 0.1635 -0.61%
2025-10-09 0 0.164 0.142 0.164 0.164 0.164 46,000 7,544 0.1640 0.164 0.142 0.164 0.164 0.164 46,000 0.1640 0.00%
2025-10-08 0 0.164 0.151 0.164 0.148 0.164 206,000 31,276 0.1518 0.164 0.151 0.164 0.148 0.164 206,000 0.1518 0.00%
2025-10-06 0 0.164 0.148 0.178 - - 0 0 - 0.164 0.148 0.178 - - 0 - 0.00%
2025-10-03 0 0.164 0.164 0.172 0.150 0.164 102,000 16,686 0.1636 0.164 0.164 0.172 0.150 0.164 102,000 0.1636 1.86%
2025-10-02 0 0.161 0.150 0.170 0.150 0.161 68,000 10,926 0.1607 0.161 0.150 0.170 0.150 0.161 68,000 0.1607 0.00%
2025-09-30 0 0.161 0.161 0.170 0.160 0.161 32,000 5,148 0.1609 0.161 0.161 0.170 0.160 0.161 32,000 0.1609 0.63%
2025-09-29 0 0.160 0.150 0.172 - - 0 0 - 0.160 0.150 0.172 - - 0 - 0.00%
2025-09-26 0 0.160 0.151 0.170 - - 0 0 - 0.160 0.151 0.170 - - 0 - 0.00%
2025-09-25 0 0.160 0.158 0.170 - - 0 0 - 0.160 0.158 0.170 - - 0 - 0.00%
2025-09-24 0 0.160 0.150 0.172 - - 0 0 - 0.160 0.150 0.172 - - 0 - 0.00%
2025-09-23 0 0.160 0.150 0.161 - - 0 0 - 0.160 0.150 0.161 - - 0 - 0.00%
2025-09-22 0 0.160 0.160 0.170 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.63%
2025-09-19 0 0.159 0.159 0.171 - - 0 0 - 0.159 0.159 0.171 - - 0 - 1.27%
2025-09-18 0 0.157 0.157 0.170 0.152 0.161 40,000 6,336 0.1584 0.157 0.157 0.170 0.152 0.161 40,000 0.1584 -7.65%
2025-09-17 0 0.170 0.170 0.172 0.170 0.170 88,000 14,960 0.1700 0.170 0.170 0.172 0.170 0.170 88,000 0.1700 -1.16%
2025-09-16 0 0.172 0.166 0.179 - - 0 0 - 0.172 0.166 0.179 - - 0 - 0.00%
2025-09-15 0 0.172 0.171 0.177 0.170 0.178 576,000 99,804 0.1733 0.172 0.171 0.177 0.170 0.178 576,000 0.1733 -4.44%
2025-09-12 0 0.180 0.172 0.180 0.180 0.218 1,028,000 205,810 0.2002 0.180 0.172 0.180 0.180 0.218 1,028,000 0.2002 -7.22%
2025-09-11 0 0.194 0.188 0.194 0.164 0.199 338,000 60,630 0.1794 0.194 0.188 0.194 0.164 0.199 338,000 0.1794 27.63%
2025-09-10 0 0.152 0.152 0.167 0.138 0.150 556,000 81,278 0.1462 0.152 0.152 0.167 0.138 0.150 556,000 0.1462 13.43%
2025-09-09 0 0.134 0.134 0.138 0.118 0.134 274,000 35,078 0.1280 0.134 0.134 0.138 0.118 0.134 274,000 0.1280 12.61%
2025-09-08 0 0.119 0.116 0.119 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
2025-09-05 0 0.119 0.113 0.119 - - 0 0 - 0.119 0.113 0.119 - - 0 - 0.00%
2025-09-04 0 0.119 0.116 0.119 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
2025-09-03 0 0.119 0.118 0.119 0.115 0.119 92,000 10,852 0.1180 0.119 0.118 0.119 0.115 0.119 92,000 0.1180 0.00%
2025-09-02 0 0.119 0.118 0.119 0.116 0.119 338,000 39,886 0.1180 0.119 0.118 0.119 0.116 0.119 338,000 0.1180 0.85%
2025-09-01 0 0.118 0.118 0.127 0.118 0.120 48,000 5,750 0.1198 0.118 0.118 0.127 0.118 0.120 48,000 0.1198 0.00%
2025-08-29 0 0.118 0.118 0.125 - - 0 0 - 0.118 0.118 0.125 - - 0 - 0.00%
2025-08-28 0 0.118 0.118 0.119 - - 0 0 - 0.118 0.118 0.119 - - 0 - 0.00%
2025-08-27 0 0.118 0.118 0.128 - - 0 0 - 0.118 0.118 0.128 - - 0 - 0.00%
2025-08-26 0 0.118 0.118 0.128 0.118 0.118 136,000 16,048 0.1180 0.118 0.118 0.128 0.118 0.118 136,000 0.1180 -1.67%
2025-08-25 0 0.120 0.120 0.125 0.120 0.120 181,340 20,187 0.1113 0.120 0.120 0.125 0.120 0.120 181,340 0.1113 0.00%
2025-08-22 0 0.120 0.120 0.125 0.120 0.124 102,000 12,640 0.1239 0.120 0.120 0.125 0.120 0.124 102,000 0.1239 -4.76%
2025-08-21 0 0.126 0.118 0.128 - - 0 0 - 0.126 0.118 0.128 - - 0 - 0.00%
2025-08-20 0 0.126 0.115 0.128 0.115 0.128 34,000 4,140 0.1218 0.126 0.115 0.128 0.115 0.128 34,000 0.1218 3.28%
2025-08-19 0 0.122 0.122 0.128 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2025-08-18 0 0.122 0.121 0.128 0.118 0.121 56,000 6,730 0.1202 0.122 0.121 0.128 0.118 0.121 56,000 0.1202 3.39%
2025-08-15 0 0.118 0.116 0.128 0.116 0.128 84,000 10,584 0.1260 0.118 0.116 0.128 0.116 0.128 84,000 0.1260 -8.53%
2025-08-14 0 0.129 0.120 0.129 - - 0 0 - 0.129 0.120 0.129 - - 0 - 0.00%
2025-08-13 0 0.129 0.115 0.131 0.114 0.129 48,000 5,726 0.1193 0.129 0.115 0.131 0.114 0.129 48,000 0.1193 11.21%
2025-08-12 0 0.116 0.116 0.129 0.113 0.129 16,000 2,032 0.1270 0.116 0.116 0.129 0.113 0.129 16,000 0.1270 0.00%
2025-08-11 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2025-08-08 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2025-08-07 0 0.116 0.116 0.129 0.114 0.120 22,000 2,566 0.1166 0.116 0.116 0.129 0.114 0.120 22,000 0.1166 -3.33%
2025-08-06 0 0.120 0.115 0.129 - - 0 0 - 0.120 0.115 0.129 - - 0 - 0.00%
2025-08-05 0 0.120 0.115 0.129 - - 0 0 - 0.120 0.115 0.129 - - 0 - 0.00%
2025-08-04 0 0.120 0.119 0.120 0.117 0.120 440,000 52,742 0.1199 0.120 0.119 0.120 0.117 0.120 440,000 0.1199 0.00%
2025-08-01 0 0.120 0.119 0.129 - - 0 0 - 0.120 0.119 0.129 - - 0 - 0.00%
2025-07-31 0 0.120 0.120 0.129 0.115 0.120 102,000 12,230 0.1199 0.120 0.120 0.129 0.115 0.120 102,000 0.1199 0.00%
2025-07-30 0 0.120 0.118 0.122 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2025-07-29 0 0.120 0.120 0.129 0.120 0.120 3,976,000 477,120 0.1200 0.120 0.120 0.129 0.120 0.120 3,976,000 0.1200 0.00%
2025-07-28 0 0.120 0.115 0.129 - - 0 0 - 0.120 0.115 0.129 - - 0 - 0.00%
2025-07-25 0 0.120 0.115 0.130 - - 0 0 - 0.120 0.115 0.130 - - 0 - 0.00%
2025-07-24 0 0.120 0.115 0.130 - - 0 0 - 0.120 0.115 0.130 - - 0 - 0.00%
2025-07-23 0 0.120 0.120 0.129 0.120 0.120 100,000 12,000 0.1200 0.120 0.120 0.129 0.120 0.120 100,000 0.1200 3.45%
2025-07-22 0 0.116 0.116 0.120 0.112 0.120 282,000 33,664 0.1194 0.116 0.116 0.120 0.112 0.120 282,000 0.1194 -3.33%
2025-07-21 0 0.120 0.116 0.120 0.116 0.120 320,000 38,384 0.1200 0.120 0.116 0.120 0.116 0.120 320,000 0.1200 0.84%
2025-07-18 0 0.119 0.119 0.120 0.114 0.119 50,000 5,884 0.1177 0.119 0.119 0.120 0.114 0.119 50,000 0.1177 0.00%
2025-07-17 0 0.119 0.119 0.120 0.119 0.120 486,000 58,112 0.1196 0.119 0.119 0.120 0.119 0.120 486,000 0.1196 -0.83%
2025-07-16 0 0.120 0.117 0.120 0.113 0.120 94,000 11,206 0.1192 0.120 0.117 0.120 0.113 0.120 94,000 0.1192 0.00%
2025-07-15 0 0.120 0.112 0.120 0.120 0.121 118,000 14,170 0.1201 0.120 0.112 0.120 0.120 0.121 118,000 0.1201 -3.23%
2025-07-14 0 0.124 0.118 0.135 - - 0 0 - 0.124 0.118 0.135 - - 0 - 0.00%
2025-07-11 0 0.124 0.118 0.134 - - 0 0 - 0.124 0.118 0.134 - - 0 - 0.00%
2025-07-10 0 0.124 0.118 0.134 - - 0 0 - 0.124 0.118 0.134 - - 0 - 0.00%
2025-07-09 0 0.124 0.114 0.133 - - 0 0 - 0.124 0.114 0.133 - - 0 - 0.00%
2025-07-08 0 0.124 0.123 0.134 - - 0 0 - 0.124 0.123 0.134 - - 0 - 0.00%
2025-07-07 0 0.124 0.123 0.134 0.123 0.124 72,000 8,898 0.1236 0.124 0.123 0.134 0.123 0.124 72,000 0.1236 0.81%
2025-07-04 0 0.123 0.123 0.130 0.120 0.129 12,000 1,530 0.1275 0.123 0.123 0.130 0.120 0.129 12,000 0.1275 3.36%
2025-07-03 0 0.119 0.112 0.122 - - 0 0 - 0.119 0.112 0.122 - - 0 - 0.00%
2025-07-02 0 0.119 0.112 0.129 - - 0 0 - 0.119 0.112 0.129 - - 0 - 0.00%
2025-06-30 0 0.119 0.111 0.129 - - 0 0 - 0.119 0.111 0.129 - - 0 - 0.00%
2025-06-27 0 0.119 0.111 0.129 - - 0 0 - 0.119 0.111 0.129 - - 0 - 0.00%
2025-06-26 0 0.119 0.119 0.129 - - 0 0 - 0.119 0.119 0.129 - - 0 - 0.85%
2025-06-25 0 0.118 0.118 0.129 - - 0 0 - 0.118 0.118 0.129 - - 0 - 0.85%
2025-06-24 0 0.117 0.117 0.129 0.117 0.117 34,000 3,978 0.1170 0.117 0.117 0.129 0.117 0.117 34,000 0.1170 0.00%
2025-06-23 0 0.117 0.116 0.127 0.115 0.121 288,000 34,406 0.1195 0.117 0.116 0.127 0.115 0.121 288,000 0.1195 -4.88%
2025-06-20 0 0.123 0.114 0.136 - - 0 0 - 0.123 0.114 0.136 - - 0 - 0.00%
2025-06-19 0 0.123 0.120 0.138 - - 0 0 - 0.123 0.120 0.138 - - 0 - 0.00%
2025-06-18 0 0.123 0.115 0.138 - - 0 0 - 0.123 0.115 0.138 - - 0 - 0.00%
2025-06-17 0 0.123 0.123 0.139 - - 0 0 - 0.123 0.123 0.139 - - 0 - 0.82%
2025-06-16 0 0.122 0.122 0.137 0.122 0.122 22,000 2,684 0.1220 0.122 0.122 0.137 0.122 0.122 22,000 0.1220 0.00%
2025-06-13 0 0.122 0.122 0.137 0.118 0.119 104,000 12,286 0.1181 0.122 0.122 0.137 0.118 0.119 104,000 0.1181 -0.81%
2025-06-12 0 0.123 0.121 0.139 - - 0 0 - 0.123 0.121 0.139 - - 0 - 0.00%
2025-06-11 0 0.123 0.123 0.138 0.123 0.124 104,000 12,796 0.1230 0.123 0.123 0.138 0.123 0.124 104,000 0.1230 0.00%
2025-06-10 0 0.123 0.122 0.135 0.121 0.123 102,000 12,346 0.1210 0.123 0.122 0.135 0.121 0.123 102,000 0.1210 -4.65%
2025-06-09 0 0.129 0.129 0.130 0.121 0.129 392,000 50,312 0.1283 0.129 0.129 0.130 0.121 0.129 392,000 0.1283 -0.77%
2025-06-06 0 0.130 0.119 0.132 0.118 0.130 24,000 3,096 0.1290 0.130 0.119 0.132 0.118 0.130 24,000 0.1290 -1.52%
2025-06-05 0 0.132 0.122 0.138 - - 0 0 - 0.132 0.122 0.138 - - 0 - 0.00%
2025-06-04 0 0.132 0.129 0.138 0.119 0.132 138,000 17,922 0.1299 0.132 0.129 0.138 0.119 0.132 138,000 0.1299 2.33%
2025-06-03 0 0.129 0.121 0.129 0.115 0.129 102,000 12,990 0.1274 0.129 0.121 0.129 0.115 0.129 102,000 0.1274 9.32%
2025-06-02 0 0.118 0.117 0.119 0.111 0.118 40,000 4,506 0.1127 0.118 0.117 0.119 0.111 0.118 40,000 0.1127 -2.48%
2025-05-30 0 0.121 0.120 0.132 - - 0 0 - 0.121 0.120 0.132 - - 0 - 0.00%
2025-05-29 0 0.121 0.121 0.132 0.121 0.130 102,000 13,242 0.1298 0.121 0.121 0.132 0.121 0.130 102,000 0.1298 0.00%
2025-05-28 0 0.121 0.121 0.128 0.110 0.122 182,000 20,994 0.1154 0.121 0.121 0.128 0.110 0.122 182,000 0.1154 0.00%
2025-05-27 0 0.121 0.121 0.132 0.121 0.131 164,000 20,344 0.1240 0.121 0.121 0.132 0.121 0.131 164,000 0.1240 0.83%
2025-05-26 0 0.120 0.111 0.135 0.120 0.128 34,000 4,336 0.1275 0.120 0.111 0.135 0.120 0.128 34,000 0.1275 -6.25%
2025-05-23 0 0.128 0.128 0.137 - - 0 0 - 0.128 0.128 0.137 - - 0 - 0.00%
2025-05-22 0 0.128 0.120 0.138 - - 0 0 - 0.128 0.120 0.138 - - 0 - 0.00%
2025-05-21 0 0.128 0.128 0.138 0.128 0.128 24,000 3,072 0.1280 0.128 0.128 0.138 0.128 0.128 24,000 0.1280 0.00%
2025-05-20 0 0.128 0.128 0.137 0.128 0.128 28,000 3,584 0.1280 0.128 0.128 0.137 0.128 0.128 28,000 0.1280 4.07%
2025-05-19 0 0.123 0.120 0.136 - - 0 0 - 0.123 0.120 0.136 - - 0 - 0.00%
2025-05-16 0 0.123 0.123 0.139 - - 0 0 - 0.123 0.123 0.139 - - 0 - 1.65%
2025-05-15 0 0.121 0.121 0.139 0.121 0.126 20,000 2,480 0.1240 0.121 0.121 0.139 0.121 0.126 20,000 0.1240 -3.97%
2025-05-14 0 0.126 0.126 0.137 - - 0 0 - 0.126 0.126 0.137 - - 0 - 0.00%
2025-05-13 0 0.126 0.126 0.136 0.126 0.126 138,000 17,388 0.1260 0.126 0.126 0.136 0.126 0.126 138,000 0.1260 0.80%
2025-05-12 0 0.125 0.125 0.139 - - 0 0 - 0.125 0.125 0.139 - - 0 - 0.00%
2025-05-09 0 0.125 0.125 0.137 0.121 0.122 14,000 1,698 0.1213 0.125 0.125 0.137 0.121 0.122 14,000 0.1213 -8.76%
2025-05-08 0 0.137 0.141 0.144 - - 0 0 - 0.137 0.141 0.144 - - 0 - 0.00%
2025-05-07 0 0.137 0.141 0.145 - - 0 0 - 0.137 0.141 0.145 - - 0 - 0.00%
2025-05-06 0 0.137 0.141 - 0.125 0.137 96,000 12,072 0.1258 0.137 0.141 - 0.125 0.137 96,000 0.1258 14.17%
2025-05-02 0 0.120 0.120 0.125 0.120 0.124 180,000 22,304 0.1239 0.120 0.120 0.125 0.120 0.124 180,000 0.1239 -4.00%
2025-04-30 0 0.125 0.115 0.128 0.110 0.128 330,000 39,138 0.1186 0.125 0.115 0.128 0.110 0.128 330,000 0.1186 7.76%
2025-04-29 0 0.116 0.116 0.121 0.115 0.120 192,000 22,978 0.1197 0.116 0.116 0.121 0.115 0.120 192,000 0.1197 -4.13%
2025-04-28 0 0.121 0.121 0.133 0.121 0.121 12,000 1,452 0.1210 0.121 0.121 0.133 0.121 0.121 12,000 0.1210 -1.63%
2025-04-25 0 0.123 0.121 0.124 0.121 0.130 2,080,000 251,870 0.1211 0.123 0.121 0.124 0.121 0.130 2,080,000 0.1211 -2.38%
2025-04-24 0 0.126 0.126 0.132 0.115 0.126 3,482,000 409,376 0.1176 0.126 0.126 0.132 0.115 0.126 3,482,000 0.1176 5.00%
2025-04-23 0 0.120 0.118 0.120 0.120 0.127 1,066,000 131,286 0.1232 0.120 0.118 0.120 0.120 0.127 1,066,000 0.1232 -5.51%
2025-04-22 0 0.127 0.127 0.150 0.122 0.138 2,736,000 355,738 0.1300 0.127 0.127 0.150 0.122 0.138 2,736,000 0.1300 -7.97%
2025-04-17 0 0.138 0.136 0.138 0.138 0.143 972,000 135,736 0.1396 0.138 0.136 0.138 0.138 0.143 972,000 0.1396 -3.50%
2025-04-16 0 0.143 0.143 0.148 0.143 0.148 148,000 21,884 0.1479 0.143 0.143 0.148 0.143 0.148 148,000 0.1479 -3.38%
2025-04-15 0 0.148 0.148 0.150 0.147 0.150 202,000 30,294 0.1500 0.148 0.148 0.150 0.147 0.150 202,000 0.1500 -4.52%
2025-04-14 0 0.155 0.150 0.164 - - 0 0 - 0.155 0.150 0.164 - - 0 - 0.00%
2025-04-11 0 0.155 0.150 0.163 - - 0 0 - 0.155 0.150 0.163 - - 0 - 0.00%
2025-04-10 0 0.155 0.150 0.155 0.150 0.155 232,000 35,832 0.1544 0.155 0.150 0.155 0.150 0.155 232,000 0.1544 1.31%
2025-04-09 0 0.153 0.153 0.155 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.00%
2025-04-08 0 0.153 0.153 0.174 - - 0 0 - 0.153 0.153 0.174 - - 0 - 0.66%
2025-04-07 0 0.152 0.152 0.159 0.152 0.159 10,000 1,576 0.1576 0.152 0.152 0.159 0.152 0.159 10,000 0.1576 -14.61%
2025-04-03 0 0.178 0.166 0.178 - - 0 0 - 0.178 0.166 0.178 - - 0 - -1.11%
2025-04-02 0 0.180 0.166 0.180 0.166 0.180 28,000 4,888 0.1746 0.180 0.166 0.180 0.166 0.180 28,000 0.1746 8.43%
2025-04-01 0 0.166 0.166 0.168 - - 0 0 - 0.166 0.166 0.168 - - 0 - 3.75%
2025-03-31 0 0.160 0.159 0.160 0.160 0.160 232,000 37,120 0.1600 0.160 0.159 0.160 0.160 0.160 232,000 0.1600 0.00%
2025-03-28 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-27 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-26 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-25 0 0.160 0.160 0.166 0.160 0.160 12,000 1,920 0.1600 0.160 0.160 0.166 0.160 0.160 12,000 0.1600 0.00%
2025-03-24 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-21 0 0.160 0.160 0.168 - - 0 0 - 0.160 0.160 0.168 - - 0 - 0.00%
2025-03-20 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-19 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-18 0 0.160 0.159 0.168 - - 0 0 - 0.160 0.159 0.168 - - 0 - 0.00%
2025-03-17 0 0.160 0.160 0.168 - - 0 0 - 0.160 0.160 0.168 - - 0 - 0.00%
2025-03-14 0 0.160 0.160 0.168 0.160 0.160 444,000 71,040 0.1600 0.160 0.160 0.168 0.160 0.160 444,000 0.1600 0.63%
2025-03-13 0 0.159 0.159 0.168 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.00%
2025-03-12 0 0.159 0.159 0.165 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2025-03-11 0 0.159 0.159 0.168 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.00%
2025-03-10 0 0.159 0.159 0.168 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.00%
2025-03-07 0 0.159 0.159 0.168 0.159 0.159 12,000 1,908 0.1590 0.159 0.159 0.168 0.159 0.159 12,000 0.1590 0.00%
2025-03-06 0 0.159 0.159 0.166 0.145 0.159 146,000 23,134 0.1585 0.159 0.159 0.166 0.145 0.159 146,000 0.1585 0.63%
2025-03-05 0 0.158 0.145 0.168 - - 0 0 - 0.158 0.145 0.168 - - 0 - 0.00%
2025-03-04 0 0.158 0.145 0.168 - - 0 0 - 0.158 0.145 0.168 - - 0 - 0.00%
2025-03-03 0 0.158 0.145 0.158 - - 0 0 - 0.158 0.145 0.158 - - 0 - 0.00%
2025-02-28 0 0.158 0.144 0.168 - - 0 0 - 0.158 0.144 0.168 - - 0 - 0.00%
2025-02-27 0 0.158 0.158 0.167 0.150 0.150 4,000 600 0.1500 0.158 0.158 0.167 0.150 0.150 4,000 0.1500 -1.25%
2025-02-26 0 0.160 0.160 0.169 0.156 0.161 122,000 19,370 0.1588 0.160 0.160 0.169 0.156 0.161 122,000 0.1588 0.63%
2025-02-25 0 0.159 0.146 0.159 - - 0 0 - 0.159 0.146 0.159 - - 0 - -0.63%
2025-02-24 0 0.160 0.158 0.166 0.144 0.160 534,000 84,676 0.1586 0.160 0.158 0.166 0.144 0.160 534,000 0.1586 4.58%
2025-02-21 0 0.153 0.143 0.157 - - 0 0 - 0.153 0.143 0.157 - - 0 - 0.00%
2025-02-20 0 0.153 0.140 0.161 - - 0 0 - 0.153 0.140 0.161 - - 0 - 0.00%
2025-02-19 0 0.153 0.153 0.161 0.140 0.151 22,000 3,284 0.1493 0.153 0.153 0.161 0.140 0.151 22,000 0.1493 -6.71%
2025-02-18 0 0.164 0.164 0.170 0.151 0.164 104,000 17,028 0.1637 0.164 0.164 0.170 0.151 0.164 104,000 0.1637 0.61%
2025-02-17 0 0.163 0.163 0.169 - - 0 0 - 0.163 0.163 0.169 - - 0 - 0.00%
2025-02-14 0 0.163 0.151 0.173 - - 0 0 - 0.163 0.151 0.173 - - 0 - 0.00%
2025-02-13 0 0.163 0.164 0.169 0.151 0.177 24,000 4,042 0.1684 0.163 0.164 0.169 0.151 0.177 24,000 0.1684 1.88%
2025-02-12 0 0.160 0.149 0.167 - - 0 0 - 0.160 0.149 0.167 - - 0 - 0.00%
2025-02-11 0 0.160 0.160 0.169 0.160 0.160 84,000 13,440 0.1600 0.160 0.160 0.169 0.160 0.160 84,000 0.1600 0.00%
2025-02-10 0 0.160 0.160 0.167 0.150 0.157 112,000 16,982 0.1516 0.160 0.160 0.167 0.150 0.157 112,000 0.1516 1.91%
2025-02-07 0 0.157 0.157 0.170 0.152 0.170 88,000 14,924 0.1696 0.157 0.157 0.170 0.152 0.170 88,000 0.1696 -1.87%
2025-02-06 0 0.160 0.158 0.165 0.147 0.160 386,000 58,030 0.1503 0.160 0.158 0.165 0.147 0.160 386,000 0.1503 -0.62%
2025-02-05 0 0.161 0.150 0.168 - - 0 0 - 0.161 0.150 0.168 - - 0 - 0.00%
2025-02-04 0 0.161 0.152 0.168 0.150 0.161 40,000 6,030 0.1508 0.161 0.152 0.168 0.150 0.161 40,000 0.1508 -4.73%
2025-02-03 0 0.169 0.166 0.175 - - 0 0 - 0.169 0.166 0.175 - - 0 - 0.00%
2025-01-28 0 0.169 0.151 0.173 - - 0 0 - 0.169 0.151 0.173 - - 0 - 0.00%
2025-01-27 0 0.169 0.155 0.174 0.152 0.169 20,000 3,286 0.1643 0.169 0.155 0.174 0.152 0.169 20,000 0.1643 3.68%
2025-01-24 0 0.163 0.151 0.174 0.151 0.165 264,000 43,530 0.1649 0.163 0.151 0.174 0.151 0.165 264,000 0.1649 -1.21%
2025-01-23 0 0.165 0.154 0.165 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2025-01-22 0 0.165 0.154 0.175 - - 2,000 330 0.1650 0.165 0.154 0.175 - - 2,000 0.1650 0.00%
2025-01-21 0 0.165 0.165 0.175 0.160 0.160 24,000 3,840 0.1600 0.165 0.165 0.175 0.160 0.160 24,000 0.1600 -2.94%
2025-01-20 0 0.170 0.170 0.172 0.166 0.170 18,000 3,036 0.1687 0.170 0.170 0.172 0.166 0.170 18,000 0.1687 6.25%
2025-01-17 0 0.160 0.161 0.166 0.158 0.159 12,000 1,906 0.1588 0.160 0.161 0.166 0.158 0.159 12,000 0.1588 0.63%
2025-01-16 0 0.159 0.159 0.166 - - 100,000 15,800 0.1580 0.159 0.159 0.166 - - 100,000 0.1580 2.58%
2025-01-15 0 0.155 0.155 0.166 - - 0 0 - 0.155 0.155 0.166 - - 0 - 1.97%
2025-01-14 0 0.152 0.152 0.166 - - 0 0 - 0.152 0.152 0.166 - - 0 - 0.66%
2025-01-13 0 0.151 0.151 0.166 0.150 0.158 472,000 72,964 0.1546 0.151 0.151 0.166 0.150 0.158 472,000 0.1546 -11.70%
2025-01-10 0 0.171 0.153 0.171 - - 0 0 - 0.171 0.153 0.171 - - 0 - 0.00%
2025-01-09 0 0.171 0.171 0.178 0.170 0.170 6,000 1,020 0.1700 0.171 0.171 0.178 0.170 0.170 6,000 0.1700 0.00%
2025-01-08 0 0.171 0.171 0.178 - - 0 0 - 0.171 0.171 0.178 - - 0 - 0.59%
2025-01-07 0 0.170 0.170 0.172 0.160 0.170 40,000 6,600 0.1650 0.170 0.170 0.172 0.160 0.170 40,000 0.1650 0.00%
2025-01-06 0 0.170 0.170 0.179 0.170 0.173 252,000 42,986 0.1706 0.170 0.170 0.179 0.170 0.173 252,000 0.1706 -5.56%
2025-01-03 0 0.180 0.180 0.189 0.180 0.186 4,000 732 0.1830 0.180 0.180 0.189 0.180 0.186 4,000 0.1830 0.56%
2025-01-02 0 0.179 0.174 0.186 - - 0 0 - 0.179 0.174 0.186 - - 0 - 0.00%
2024-12-31 0 0.179 0.174 0.186 - - 0 0 - 0.179 0.174 0.186 - - 0 - 0.00%
2024-12-30 0 0.179 0.179 0.186 0.173 0.176 52,000 9,146 0.1759 0.179 0.179 0.186 0.173 0.176 52,000 0.1759 0.00%
2024-12-27 0 0.179 0.179 0.190 0.179 0.180 6,000 1,078 0.1797 0.179 0.179 0.190 0.179 0.180 6,000 0.1797 0.00%
2024-12-24 0 0.179 0.179 0.190 0.177 0.182 96,000 17,458 0.1819 0.179 0.179 0.190 0.177 0.182 96,000 0.1819 -1.65%
2024-12-23 0 0.182 0.182 0.189 0.180 0.182 66,000 11,924 0.1807 0.182 0.182 0.189 0.180 0.182 66,000 0.1807 0.00%
2024-12-20 0 0.182 0.182 0.190 0.175 0.190 58,000 10,990 0.1895 0.182 0.182 0.190 0.175 0.190 58,000 0.1895 -4.21%
2024-12-19 0 0.190 0.190 0.198 0.190 0.190 52,000 9,880 0.1900 0.190 0.190 0.198 0.190 0.190 52,000 0.1900 0.00%
2024-12-18 0 0.190 0.190 0.192 - - 0 0 - 0.190 0.190 0.192 - - 0 - 0.00%
2024-12-17 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2024-12-16 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2024-12-13 0 0.190 0.190 0.193 - - 0 0 - 0.190 0.190 0.193 - - 0 - 0.00%
2024-12-12 0 0.190 0.190 0.192 0.190 0.192 30,000 5,752 0.1917 0.190 0.190 0.192 0.190 0.192 30,000 0.1917 0.00%
2024-12-11 0 0.190 0.190 0.193 - - 0 0 - 0.190 0.190 0.193 - - 0 - 5.56%
2024-12-10 0 0.180 0.180 0.194 - - 0 0 - 0.180 0.180 0.194 - - 0 - 0.00%
2024-12-09 0 0.180 0.174 0.195 - - 0 0 - 0.180 0.174 0.195 - - 0 - 0.00%
2024-12-06 0 0.180 0.175 0.194 - - 0 0 - 0.180 0.175 0.194 - - 0 - 0.00%
2024-12-05 0 0.180 0.180 0.188 0.172 0.188 352,000 63,760 0.1811 0.180 0.180 0.188 0.172 0.188 352,000 0.1811 0.00%
2024-12-04 0 0.180 0.180 0.188 - - 0 0 - 0.180 0.180 0.188 - - 0 - 2.27%
2024-12-03 0 0.176 0.176 0.188 0.171 0.172 8,000 1,372 0.1715 0.176 0.176 0.188 0.171 0.172 8,000 0.1715 -2.22%
2024-12-02 0 0.180 0.171 0.188 - - 0 0 - 0.180 0.171 0.188 - - 0 - 0.00%
2024-11-29 0 0.180 0.180 0.188 0.180 0.180 22,000 3,960 0.1800 0.180 0.180 0.188 0.180 0.180 22,000 0.1800 0.56%
2024-11-28 0 0.179 0.172 0.188 - - 0 0 - 0.179 0.172 0.188 - - 0 - 0.00%
2024-11-27 0 0.179 0.179 0.188 - - 0 0 - 0.179 0.179 0.188 - - 0 - 0.00%
2024-11-26 0 0.179 0.177 0.193 0.174 0.179 174,000 30,476 0.1751 0.179 0.177 0.193 0.174 0.179 174,000 0.1751 1.70%
2024-11-25 0 0.176 0.176 0.193 0.174 0.184 120,000 21,972 0.1831 0.176 0.176 0.193 0.174 0.184 120,000 0.1831 -4.35%
2024-11-22 0 0.184 0.184 0.190 0.178 0.185 186,000 33,756 0.1815 0.184 0.184 0.190 0.178 0.185 186,000 0.1815 -3.16%
2024-11-21 0 0.190 0.187 0.190 0.178 0.194 732,000 137,690 0.1881 0.190 0.187 0.190 0.178 0.194 732,000 0.1881 0.00%
2024-11-20 0 0.190 0.190 0.210 0.190 0.190 112,000 21,280 0.1900 0.190 0.190 0.210 0.190 0.190 112,000 0.1900 -1.04%
2024-11-19 0 0.192 0.190 0.205 - - 0 0 - 0.192 0.190 0.205 - - 0 - 0.00%
2024-11-18 0 0.192 0.192 0.204 0.190 0.200 200,000 38,038 0.1902 0.192 0.192 0.204 0.190 0.200 200,000 0.1902 -8.57%
2024-11-15 0 0.210 0.200 0.222 - - 0 0 - 0.210 0.200 0.222 - - 0 - 0.00%
2024-11-14 0 0.210 0.200 0.223 - - 0 0 - 0.210 0.200 0.223 - - 0 - 0.00%
2024-11-13 0 0.210 0.200 0.224 - - 0 0 - 0.210 0.200 0.224 - - 0 - 0.00%
2024-11-12 0 0.210 0.200 0.220 0.210 0.210 76,000 15,960 0.2100 0.210 0.200 0.220 0.210 0.210 76,000 0.2100 2.44%
2024-11-11 0 0.205 0.200 0.220 - - 0 0 - 0.205 0.200 0.220 - - 0 - 0.00%
2024-11-08 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-11-07 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2024-11-06 0 0.205 0.200 0.223 - - 0 0 - 0.205 0.200 0.223 - - 0 - 0.00%
2024-11-05 0 0.205 0.200 0.224 - - 0 0 - 0.205 0.200 0.224 - - 0 - 0.00%
2024-11-04 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-11-01 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-31 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-30 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-29 0 0.205 0.200 0.218 - - 0 0 - 0.205 0.200 0.218 - - 0 - 0.00%
2024-10-28 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-25 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-24 0 0.205 0.200 0.225 - - 1 0 - 0.205 0.200 0.225 - - 1 - 0.00%
2024-10-23 0 0.205 0.205 0.225 - - 0 0 - 0.205 0.205 0.225 - - 0 - 0.00%
2024-10-22 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-21 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-18 0 0.205 0.201 0.225 - - 0 0 - 0.205 0.201 0.225 - - 0 - 0.00%
2024-10-17 0 0.205 0.201 0.225 - - 0 0 - 0.205 0.201 0.225 - - 0 - 0.00%
2024-10-16 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2024-10-15 0 0.205 0.201 0.228 - - 0 0 - 0.205 0.201 0.228 - - 0 - 0.00%
2024-10-14 0 0.205 0.205 0.225 0.200 0.215 88,000 18,390 0.2090 0.205 0.205 0.225 0.200 0.215 88,000 0.2090 -8.07%
2024-10-10 0 0.223 0.223 0.235 0.221 0.226 432,000 97,292 0.2252 0.223 0.223 0.235 0.221 0.226 432,000 0.2252 -3.88%
2024-10-09 0 0.232 0.223 0.248 - - 0 0 - 0.232 0.223 0.248 - - 0 - 0.00%
2024-10-08 0 0.232 0.231 0.240 0.230 0.235 776,000 180,282 0.2323 0.232 0.231 0.240 0.230 0.235 776,000 0.2323 -2.93%
2024-10-07 0 0.239 0.237 0.242 0.237 0.255 1,238,000 303,272 0.2450 0.239 0.237 0.242 0.237 0.255 1,238,000 0.2450 2.14%
2024-10-04 0 0.234 0.234 0.255 0.234 0.249 522,000 128,380 0.2459 0.234 0.234 0.255 0.234 0.249 522,000 0.2459 0.00%
2024-10-03 0 0.234 0.234 0.249 0.234 0.240 994,000 235,044 0.2365 0.234 0.234 0.249 0.234 0.240 994,000 0.2365 2.63%
2024-10-02 0 0.228 0.225 0.230 0.205 0.228 1,200,000 259,618 0.2163 0.228 0.225 0.230 0.205 0.228 1,200,000 0.2163 12.87%
2024-09-30 0 0.202 0.202 0.214 0.197 0.202 64,000 13,046 0.2038 0.202 0.202 0.214 0.197 0.202 64,000 0.2038 1.00%
2024-09-27 0 0.200 0.191 0.218 - - 0 0 - 0.200 0.191 0.218 - - 0 - 0.00%
2024-09-26 0 0.200 0.200 0.214 0.189 0.205 154,000 31,258 0.2030 0.200 0.200 0.214 0.189 0.205 154,000 0.2030 1.01%
2024-09-25 0 0.198 0.187 0.218 - - 0 0 - 0.198 0.187 0.218 - - 0 - 0.00%
2024-09-24 0 0.198 0.198 0.218 0.188 0.218 6,000 1,248 0.2080 0.198 0.198 0.218 0.188 0.218 6,000 0.2080 -1.49%
2024-09-23 0 0.201 0.189 0.217 - - 0 0 - 0.201 0.189 0.217 - - 0 - 0.00%
2024-09-20 0 0.201 0.193 0.214 - - 0 0 - 0.201 0.193 0.214 - - 0 - 0.00%
2024-09-19 0 0.201 0.201 0.215 0.188 0.201 322,000 63,186 0.1962 0.201 0.201 0.215 0.188 0.201 322,000 0.1962 1.52%
2024-09-17 0 0.198 0.198 0.218 0.193 0.214 10,000 2,096 0.2096 0.198 0.198 0.218 0.193 0.214 10,000 0.2096 -1.00%
2024-09-16 0 0.200 0.186 0.214 - - 0 0 - 0.200 0.186 0.214 - - 0 - 0.00%
2024-09-13 0 0.200 0.186 0.213 - - 0 0 - 0.200 0.186 0.213 - - 0 - 0.00%
2024-09-12 0 0.200 0.188 0.214 - - 0 0 - 0.200 0.188 0.214 - - 0 - 0.00%
2024-09-11 0 0.200 0.200 0.212 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2024-09-10 0 0.200 0.185 0.219 - - 0 0 - 0.200 0.185 0.219 - - 0 - 0.00%
2024-09-09 0 0.200 0.186 0.212 - - 0 0 - 0.200 0.186 0.212 - - 0 - 0.00%
2024-09-05 0 0.200 0.200 0.208 - - 0 0 - 0.200 0.200 0.208 - - 0 - 0.00%
2024-09-04 0 0.200 0.200 0.208 - - 0 0 - 0.200 0.200 0.208 - - 0 - 0.00%
2024-09-03 0 0.200 0.200 0.210 0.199 0.200 118,000 23,598 0.2000 0.200 0.200 0.210 0.199 0.200 118,000 0.2000 9.29%
2024-09-02 0 0.183 0.183 0.199 0.175 0.200 18,000 3,550 0.1972 0.183 0.183 0.199 0.175 0.200 18,000 0.1972 -6.15%
2024-08-30 0 0.195 0.195 0.200 - - 0 0 - 0.195 0.195 0.200 - - 0 - 4.84%
2024-08-29 0 0.186 0.185 0.204 - - 0 0 - 0.186 0.185 0.204 - - 0 - 0.00%
2024-08-28 0 0.186 0.186 0.203 0.185 0.200 10,000 1,940 0.1940 0.186 0.186 0.203 0.185 0.200 10,000 0.1940 -4.62%
2024-08-27 0 0.195 0.185 0.214 - - 0 0 - 0.195 0.185 0.214 - - 0 - 0.00%
2024-08-26 0 0.195 0.195 0.205 - - 0 0 - 0.195 0.195 0.205 - - 0 - 2.09%
2024-08-23 0 0.191 0.191 0.204 0.184 0.205 124,000 24,280 0.1958 0.191 0.191 0.204 0.184 0.205 124,000 0.1958 -4.02%
2024-08-22 0 0.199 0.192 0.201 0.199 0.200 520,000 103,800 0.1996 0.199 0.192 0.201 0.199 0.200 520,000 0.1996 4.19%
2024-08-21 0 0.191 0.178 0.212 - - 0 0 - 0.191 0.178 0.212 - - 0 - 0.00%
2024-08-20 0 0.191 0.190 0.195 0.179 0.191 66,000 12,344 0.1870 0.191 0.190 0.195 0.179 0.191 66,000 0.1870 -4.98%
2024-08-19 0 0.201 0.201 0.218 0.201 0.202 64,000 12,870 0.2011 0.201 0.201 0.218 0.201 0.202 64,000 0.2011 -4.29%
2024-08-16 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.94%
2024-08-15 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2024-08-14 0 0.212 - 0.212 0.212 0.212 290,000 61,480 0.2120 0.212 - 0.212 0.212 0.212 290,000 0.2120 3.92%
2024-08-13 0 0.204 - 0.218 - - 0 0 - 0.204 - 0.218 - - 0 - 0.00%
2024-08-12 0 0.204 - 0.220 - - 0 0 - 0.204 - 0.220 - - 0 - 0.00%
2024-08-09 0 0.204 0.183 0.204 0.205 0.205 24,000 4,920 0.2050 0.204 0.183 0.204 0.205 0.205 24,000 0.2050 10.27%
2024-08-08 0 0.185 0.185 0.218 0.175 0.178 54,000 9,600 0.1778 0.185 0.185 0.218 0.175 0.178 54,000 0.1778 -5.61%
2024-08-07 0 0.196 0.178 0.203 - - 0 0 - 0.196 0.178 0.203 - - 0 - 0.00%
2024-08-06 0 0.196 0.193 0.205 - - 0 0 - 0.196 0.193 0.205 - - 0 - 0.00%
2024-08-05 0 0.196 0.178 0.220 - - 0 0 - 0.196 0.178 0.220 - - 0 - 0.00%
2024-08-02 0 0.196 0.196 0.205 0.195 0.196 572,000 111,982 0.1958 0.196 0.196 0.205 0.195 0.196 572,000 0.1958 -2.00%
2024-08-01 0 0.200 0.182 0.208 - - 0 0 - 0.200 0.182 0.208 - - 0 - 0.00%
2024-07-31 0 0.200 0.198 0.208 0.198 0.200 2,650,000 526,248 0.1986 0.200 0.198 0.208 0.198 0.200 2,650,000 0.1986 1.01%
2024-07-30 0 0.198 0.192 0.198 - - 0 0 - 0.198 0.192 0.198 - - 0 - -1.49%
2024-07-29 0 0.201 0.196 0.201 0.184 0.213 1,258,000 246,118 0.1956 0.201 0.196 0.201 0.184 0.213 1,258,000 0.1956 16.86%
2024-07-26 0 0.172 0.170 - - - 0 0 - 0.172 0.170 - - - 0 - 0.00%
2024-07-25 0 0.172 0.170 - - - 0 0 - 0.172 0.170 - - - 0 - 0.00%
2024-07-24 0 0.172 0.170 0.172 0.172 0.185 202,000 37,344 0.1849 0.172 0.170 0.172 0.172 0.185 202,000 0.1849 -4.44%
2024-07-23 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2024-07-22 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2024-07-19 0 0.180 0.171 0.180 0.170 0.180 128,000 23,020 0.1798 0.180 0.171 0.180 0.170 0.180 128,000 0.1798 0.00%
2024-07-18 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2024-07-17 0 0.180 0.177 0.180 0.177 0.180 4,662,000 839,028 0.1800 0.180 0.177 0.180 0.177 0.180 4,662,000 0.1800 0.00%
2024-07-16 0 0.180 0.173 0.205 - - 0 0 - 0.180 0.173 0.205 - - 0 - 0.00%
2024-07-15 0 0.180 0.177 0.183 0.180 0.183 208,000 37,452 0.1801 0.180 0.177 0.183 0.180 0.183 208,000 0.1801 -7.69%
2024-07-12 0 0.195 0.193 0.195 0.195 0.195 394,000 76,830 0.1950 0.195 0.193 0.195 0.195 0.195 394,000 0.1950 0.00%
2024-07-11 0 0.195 0.183 0.195 0.195 0.197 42,000 8,194 0.1951 0.195 0.183 0.195 0.195 0.197 42,000 0.1951 -4.88%
2024-07-10 0 0.205 0.197 0.210 - - 0 0 - 0.205 0.197 0.210 - - 0 - 0.00%
2024-07-09 0 0.205 0.198 0.205 0.215 0.215 64,000 13,760 0.2150 0.205 0.198 0.205 0.215 0.215 64,000 0.2150 4.06%
2024-07-08 0 0.197 0.197 0.215 - - 0 0 - 0.197 0.197 0.215 - - 0 - 0.00%
2024-07-05 0 0.197 0.180 0.208 0.197 0.203 12,000 2,376 0.1980 0.197 0.180 0.208 0.197 0.203 12,000 0.1980 -3.90%
2024-07-04 0 0.205 0.205 0.215 0.199 0.205 56,000 11,464 0.2047 0.205 0.205 0.215 0.199 0.205 56,000 0.2047 5.67%
2024-07-03 0 0.194 0.194 0.201 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2024-07-02 0 0.194 0.194 0.198 0.190 0.192 142,000 27,052 0.1905 0.194 0.194 0.198 0.190 0.192 142,000 0.1905 -0.51%
2024-06-28 0 0.195 0.195 0.203 0.195 0.199 694,000 138,096 0.1990 0.195 0.195 0.203 0.195 0.199 694,000 0.1990 1.04%
2024-06-27 0 0.193 0.192 0.206 0.192 0.208 724,000 144,090 0.1990 0.193 0.192 0.206 0.192 0.208 724,000 0.1990 -8.10%
2024-06-26 0 0.210 0.198 0.210 0.211 0.211 130,000 27,250 0.2096 0.210 0.198 0.210 0.211 0.211 130,000 0.2096 -0.47%
2024-06-25 0 0.211 0.210 0.216 0.200 0.211 117,000 23,682 0.2024 0.211 0.210 0.216 0.200 0.211 117,000 0.2024 -2.31%
2024-06-24 0 0.216 0.204 0.217 0.217 0.217 262,000 56,854 0.2170 0.216 0.204 0.217 0.217 0.217 262,000 0.2170 6.93%
2024-06-21 0 0.202 0.197 0.220 0.195 0.203 60,000 12,064 0.2011 0.202 0.197 0.220 0.195 0.203 60,000 0.2011 -5.16%
2024-06-20 0 0.213 0.211 0.219 0.213 0.220 440,000 95,576 0.2172 0.213 0.211 0.219 0.213 0.220 440,000 0.2172 -2.29%
2024-06-19 0 0.218 0.216 0.223 - - 0 0 - 0.218 0.216 0.223 - - 0 - 0.00%
2024-06-18 0 0.218 0.215 0.225 0.210 0.218 926,000 199,902 0.2159 0.218 0.215 0.225 0.210 0.218 926,000 0.2159 0.46%
2024-06-17 0 0.217 0.217 0.222 0.217 0.217 104,000 22,568 0.2170 0.217 0.217 0.222 0.217 0.217 104,000 0.2170 0.00%
2024-06-14 0 0.217 0.203 0.217 0.217 0.217 96,000 20,832 0.2170 0.217 0.203 0.217 0.217 0.217 96,000 0.2170 0.00%
2024-06-13 0 0.217 0.217 0.222 0.217 0.220 158,000 34,294 0.2171 0.217 0.217 0.222 0.217 0.220 158,000 0.2171 -1.36%
2024-06-12 0 0.220 0.209 0.220 0.209 0.220 104,000 21,776 0.2094 0.220 0.209 0.220 0.209 0.220 104,000 0.2094 5.26%
2024-06-11 0 0.209 0.198 0.218 - - 0 0 - 0.209 0.198 0.218 - - 0 - 0.00%
2024-06-07 0 0.209 0.209 0.218 - - 0 0 - 0.209 0.209 0.218 - - 0 - 0.00%
2024-06-06 0 0.209 0.209 0.217 0.203 0.203 6,000 1,274 0.2123 0.209 0.209 0.217 0.203 0.203 6,000 0.2123 -1.88%
2024-06-05 0 0.213 0.213 0.217 0.209 0.212 18,000 3,774 0.2097 0.213 0.213 0.217 0.209 0.212 18,000 0.2097 -1.39%
2024-06-04 0 0.216 0.216 0.225 0.215 0.217 214,000 46,262 0.2162 0.216 0.216 0.225 0.215 0.217 214,000 0.2162 -0.46%
2024-06-03 0 0.217 0.212 0.225 - - 0 0 - 0.217 0.212 0.225 - - 0 - 0.00%
2024-05-31 0 0.217 0.213 0.225 - - 0 0 - 0.217 0.213 0.225 - - 0 - 0.00%
2024-05-30 0 0.217 0.212 0.225 - - 0 0 - 0.217 0.212 0.225 - - 0 - 0.00%
2024-05-29 0 0.217 0.217 0.225 0.217 0.217 72,000 15,624 0.2170 0.217 0.217 0.225 0.217 0.217 72,000 0.2170 0.93%
2024-05-28 0 0.215 0.212 0.225 - - 0 0 - 0.215 0.212 0.225 - - 0 - 0.00%
2024-05-27 0 0.215 0.212 0.225 - - 0 0 - 0.215 0.212 0.225 - - 0 - 0.00%
2024-05-24 0 0.215 0.212 0.218 0.215 0.221 274,000 59,826 0.2183 0.215 0.212 0.218 0.215 0.221 274,000 0.2183 -4.44%
2024-05-23 0 0.225 0.217 0.225 0.213 0.228 180,000 38,636 0.2146 0.225 0.217 0.225 0.213 0.228 180,000 0.2146 1.81%
2024-05-22 0 0.221 0.216 0.228 - - 0 0 - 0.221 0.216 0.228 - - 0 - 0.00%
2024-05-21 0 0.221 0.221 0.228 0.219 0.219 436,000 95,484 0.2190 0.221 0.221 0.228 0.219 0.219 436,000 0.2190 0.00%
2024-05-20 0 0.221 0.221 0.225 0.209 0.221 2,294,000 495,058 0.2158 0.221 0.221 0.225 0.209 0.221 2,294,000 0.2158 -0.45%
2024-05-17 0 0.222 0.220 0.222 0.227 0.229 80,000 18,280 0.2285 0.222 0.220 0.222 0.227 0.229 80,000 0.2285 1.83%
2024-05-16 0 0.218 0.213 0.221 0.213 0.235 1,382,000 304,068 0.2200 0.218 0.213 0.221 0.213 0.235 1,382,000 0.2200 -0.46%
2024-05-14 0 0.219 0.214 0.219 0.220 0.222 26,000 5,752 0.2212 0.219 0.214 0.219 0.220 0.222 26,000 0.2212 0.00%
2024-05-13 0 0.219 0.212 0.219 0.210 0.225 1,772,000 392,876 0.2217 0.219 0.212 0.219 0.210 0.225 1,772,000 0.2217 3.79%
2024-05-10 0 0.211 0.211 0.219 0.210 0.219 34,000 7,326 0.2155 0.211 0.211 0.219 0.210 0.219 34,000 0.2155 0.96%
2024-05-09 0 0.209 0.209 0.218 0.209 0.215 448,000 94,272 0.2104 0.209 0.209 0.218 0.209 0.215 448,000 0.2104 -2.79%
2024-05-08 0 0.215 0.210 0.219 - - 0 0 - 0.215 0.210 0.219 - - 0 - 0.00%
2024-05-07 0 0.215 0.210 0.215 0.219 0.220 1,000,000 219,996 0.2200 0.215 0.210 0.215 0.219 0.220 1,000,000 0.2200 1.42%
2024-05-06 0 0.212 0.207 0.219 0.210 0.223 1,010,000 222,144 0.2199 0.212 0.207 0.219 0.210 0.223 1,010,000 0.2199 -3.64%
2024-05-03 0 0.220 0.220 0.225 0.219 0.220 1,550,000 340,950 0.2200 0.220 0.220 0.225 0.219 0.220 1,550,000 0.2200 0.46%
2024-05-02 0 0.219 0.215 0.225 - - 0 0 - 0.219 0.215 0.225 - - 0 - 0.00%
2024-04-30 0 0.219 0.219 0.230 0.219 0.240 204,000 48,040 0.2355 0.219 0.219 0.230 0.219 0.240 204,000 0.2355 1.39%
2024-04-29 0 0.216 0.216 0.224 0.216 0.230 738,000 165,574 0.2244 0.216 0.216 0.224 0.216 0.230 738,000 0.2244 -4.00%
2024-04-26 0 0.225 0.225 0.228 - - 0 0 - 0.225 0.225 0.228 - - 0 - 0.00%
2024-04-25 0 0.225 0.225 0.230 0.225 0.226 42,000 9,482 0.2258 0.225 0.225 0.230 0.225 0.226 42,000 0.2258 4.65%
2024-04-24 0 0.215 0.208 0.226 0.206 0.215 6,000 1,272 0.2120 0.215 0.208 0.226 0.206 0.215 6,000 0.2120 -7.33%
2024-04-23 0 0.232 0.232 0.260 - - 0 0 - 0.232 0.232 0.260 - - 0 - 0.87%
2024-04-22 0 0.230 0.215 0.235 - - 0 0 - 0.230 0.215 0.235 - - 0 - 0.00%
2024-04-19 0 0.230 0.215 0.260 - - 0 0 - 0.230 0.215 0.260 - - 0 - 0.00%
2024-04-18 0 0.230 0.230 0.260 - - 0 0 - 0.230 0.230 0.260 - - 0 - 0.00%
2024-04-17 0 0.230 0.230 0.260 0.230 0.235 302,000 69,960 0.2317 0.230 0.230 0.260 0.230 0.235 302,000 0.2317 0.00%
2024-04-16 0 0.230 0.215 0.245 0.230 0.231 200,000 46,016 0.2301 0.230 0.215 0.245 0.230 0.231 200,000 0.2301 0.00%
2024-04-15 0 0.230 0.215 0.260 0.230 0.230 100,000 23,000 0.2300 0.230 0.215 0.260 0.230 0.230 100,000 0.2300 3.14%
2024-04-12 0 0.223 0.215 - - - 0 0 - 0.223 0.215 - - - 0 - 0.00%
2024-04-11 0 0.223 0.215 - - - 0 0 - 0.223 0.215 - - - 0 - 0.00%
2024-04-10 0 0.223 0.215 - - - 0 0 - 0.223 0.215 - - - 0 - 0.00%
2024-04-09 0 0.223 0.215 0.242 - - 0 0 - 0.223 0.215 0.242 - - 0 - 0.00%
2024-04-08 0 0.223 0.215 0.240 - - 0 0 - 0.223 0.215 0.240 - - 0 - 0.00%
2024-04-05 0 0.223 0.215 0.240 - - 0 0 - 0.223 0.215 0.240 - - 0 - 0.00%
2024-04-03 0 0.223 0.215 - - - 0 0 - 0.223 0.215 - - - 0 - 0.00%
2024-04-02 0 0.223 0.215 0.243 - - 0 0 - 0.223 0.215 0.243 - - 0 - 0.00%
2024-03-28 0 0.223 0.215 0.223 0.223 0.223 34,000 7,582 0.2230 0.223 0.215 0.223 0.223 0.223 34,000 0.2230 0.00%
2024-03-27 0 0.223 0.223 0.250 0.223 0.223 16,000 3,568 0.2230 0.223 0.223 0.250 0.223 0.223 16,000 0.2230 -3.04%
2024-03-26 0 0.230 0.213 0.230 - - 0 0 - 0.230 0.213 0.230 - - 0 - 0.00%
2024-03-25 0 0.230 0.214 0.260 - - 0 0 - 0.230 0.214 0.260 - - 0 - 0.00%
2024-03-22 0 0.230 0.224 0.230 - - 0 0 - 0.230 0.224 0.230 - - 0 - -2.13%
2024-03-21 0 0.235 0.213 0.241 0.235 0.235 28,000 6,580 0.2350 0.235 0.213 0.241 0.235 0.235 28,000 0.2350 2.17%
2024-03-20 0 0.230 0.213 0.230 - - 0 0 - 0.230 0.213 0.230 - - 0 - -1.71%
2024-03-19 0 0.234 0.234 0.245 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2024-03-18 0 0.234 0.234 0.260 - - 0 0 - 0.234 0.234 0.260 - - 0 - 0.00%
2024-03-15 0 0.234 0.220 0.255 0.234 0.238 40,000 9,440 0.2360 0.234 0.220 0.255 0.234 0.238 40,000 0.2360 -2.50%
2024-03-14 0 0.240 0.240 0.255 - - 19 3 0.1579 0.240 0.240 0.255 - - 19 0.1579 0.00%
2024-03-13 0 0.240 0.235 0.250 0.240 0.240 60,000 14,400 0.2400 0.240 0.235 0.250 0.240 0.240 60,000 0.2400 -4.00%
2024-03-12 0 0.250 0.235 0.250 0.245 0.250 28,000 6,870 0.2454 0.250 0.235 0.250 0.245 0.250 28,000 0.2454 2.04%
2024-03-11 0 0.245 0.235 0.245 - - 0 0 - 0.245 0.235 0.245 - - 0 - 0.00%
2024-03-08 0 0.245 0.236 0.245 - - 0 0 - 0.245 0.236 0.245 - - 0 - 0.00%
2024-03-07 0 0.245 0.225 0.245 - - 0 0 - 0.245 0.225 0.245 - - 0 - 0.00%
2024-03-06 0 0.245 0.230 0.245 0.240 0.245 42,000 10,090 0.2402 0.245 0.230 0.245 0.240 0.245 42,000 0.2402 2.08%
2024-03-05 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2024-03-04 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 4.35%
2024-03-01 0 0.230 0.226 0.240 0.220 0.230 174,000 39,700 0.2282 0.230 0.226 0.240 0.220 0.230 174,000 0.2282 4.07%
2024-02-29 0 0.221 0.215 0.248 - - 0 0 - 0.221 0.215 0.248 - - 0 - 0.00%
2024-02-28 0 0.221 0.219 0.248 - - 0 0 - 0.221 0.219 0.248 - - 0 - 0.00%
2024-02-27 0 0.221 0.219 0.248 - - 0 0 - 0.221 0.219 0.248 - - 0 - 0.00%
2024-02-26 0 0.221 0.218 0.248 - - 0 0 - 0.221 0.218 0.248 - - 0 - 0.00%
2024-02-23 0 0.221 0.221 0.240 0.221 0.227 32,000 7,226 0.2258 0.221 0.221 0.240 0.221 0.227 32,000 0.2258 -4.33%
2024-02-22 0 0.231 0.226 0.245 - - 0 0 - 0.231 0.226 0.245 - - 0 - 0.00%
2024-02-21 0 0.231 0.230 0.241 0.217 0.231 400,000 91,640 0.2291 0.231 0.230 0.241 0.217 0.231 400,000 0.2291 -1.70%
2024-02-20 0 0.235 0.227 0.270 - - 0 0 - 0.235 0.227 0.270 - - 0 - 0.00%
2024-02-19 0 0.235 0.212 0.270 - - 0 0 - 0.235 0.212 0.270 - - 0 - 0.00%
2024-02-16 0 0.235 0.221 0.236 0.232 0.235 42,000 9,840 0.2343 0.235 0.221 0.236 0.232 0.235 42,000 0.2343 -0.42%
2024-02-15 0 0.236 0.213 0.250 - - 0 0 - 0.236 0.213 0.250 - - 0 - 0.00%
2024-02-14 0 0.236 0.236 0.244 0.236 0.236 14,000 3,304 0.2360 0.236 0.236 0.244 0.236 0.236 14,000 0.2360 -9.23%
2024-02-09 0 0.260 0.230 0.270 0.260 0.260 114,000 29,640 0.2600 0.260 0.230 0.270 0.260 0.260 114,000 0.2600 9.70%
2024-02-08 0 0.237 0.222 0.245 0.237 0.237 18,000 4,266 0.2370 0.237 0.222 0.245 0.237 0.237 18,000 0.2370 2.60%
2024-02-07 0 0.231 0.220 0.243 0.229 0.241 64,000 15,048 0.2351 0.231 0.220 0.243 0.229 0.241 64,000 0.2351 1.32%
2024-02-06 0 0.228 0.224 0.230 0.222 0.233 96,000 21,668 0.2257 0.228 0.224 0.230 0.222 0.233 96,000 0.2257 -4.20%
2024-02-05 0 0.238 0.209 0.232 0.216 0.238 48,000 10,760 0.2242 0.238 0.209 0.232 0.216 0.238 48,000 0.2242 0.42%
2024-02-02 0 0.237 0.220 0.270 - - 0 0 - 0.237 0.220 0.270 - - 0 - 0.00%
2024-02-01 0 0.237 0.201 0.260 - - 0 0 - 0.237 0.201 0.260 - - 0 - 0.00%
2024-01-31 0 0.237 0.237 0.260 0.236 0.237 48,000 11,330 0.2360 0.237 0.237 0.260 0.236 0.237 48,000 0.2360 0.85%
2024-01-30 0 0.235 0.230 0.248 0.233 0.235 328,000 76,868 0.2344 0.235 0.230 0.248 0.233 0.235 328,000 0.2344 3.52%
2024-01-29 0 0.227 0.227 0.250 0.227 0.241 106,000 24,766 0.2336 0.227 0.227 0.250 0.227 0.241 106,000 0.2336 -4.62%
2024-01-26 0 0.238 0.227 0.260 0.228 0.239 190,000 44,268 0.2330 0.238 0.227 0.260 0.228 0.239 190,000 0.2330 1.71%
2024-01-25 0 0.234 0.222 0.260 0.222 0.227 162,000 37,040 0.2286 0.234 0.222 0.260 0.222 0.227 162,000 0.2286 0.00%
2024-01-24 0 0.234 0.214 0.237 0.221 0.234 72,000 16,404 0.2278 0.234 0.214 0.237 0.221 0.234 72,000 0.2278 -0.43%
2024-01-23 0 0.235 0.225 0.244 0.223 0.233 122,000 28,000 0.2295 0.235 0.225 0.244 0.223 0.233 122,000 0.2295 0.00%
2024-01-22 0 0.235 0.222 0.246 0.225 0.235 182,000 41,362 0.2273 0.235 0.222 0.246 0.225 0.235 182,000 0.2273 0.00%
2024-01-19 0 0.235 0.223 0.245 0.224 0.234 180,000 41,278 0.2293 0.235 0.223 0.245 0.224 0.234 180,000 0.2293 0.00%
2024-01-18 0 0.235 0.223 0.246 0.225 0.232 102,000 23,180 0.2273 0.235 0.223 0.246 0.225 0.232 102,000 0.2273 -3.29%
2024-01-17 0 0.243 0.222 0.246 0.229 0.243 64,000 14,684 0.2294 0.243 0.222 0.246 0.229 0.243 64,000 0.2294 1.25%
2024-01-16 0 0.240 0.224 0.246 0.225 0.240 94,000 21,360 0.2272 0.240 0.224 0.246 0.225 0.240 94,000 0.2272 0.84%
2024-01-15 0 0.238 0.235 0.242 0.233 0.255 492,000 117,820 0.2395 0.238 0.235 0.242 0.233 0.255 492,000 0.2395 -2.46%
2024-01-12 0 0.244 0.244 0.249 0.244 0.255 200,000 49,638 0.2482 0.244 0.244 0.249 0.244 0.255 200,000 0.2482 -2.40%
2024-01-11 0 0.250 0.250 0.260 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.260 0.250 0.250 2,000 0.2500 -3.85%
2024-01-10 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2024-01-09 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -1.89%
2024-01-08 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2024-01-05 0 0.265 0.255 0.275 0.255 0.260 240,000 62,280 0.2595 0.265 0.255 0.275 0.255 0.260 240,000 0.2595 -1.85%
2024-01-04 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.270 0.270 0.270 100,000 0.2700 0.00%
2024-01-03 0 0.270 0.260 0.275 0.270 0.270 14,000 3,780 0.2700 0.270 0.260 0.275 0.270 0.270 14,000 0.2700 1.89%
2024-01-02 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2023-12-29 0 0.265 0.260 0.270 0.250 0.255 14,000 3,510 0.2507 0.265 0.260 0.270 0.250 0.255 14,000 0.2507 0.00%
2023-12-28 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2023-12-27 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2023-12-22 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2023-12-21 0 0.265 0.260 0.265 0.250 0.265 106,000 27,060 0.2553 0.265 0.260 0.265 0.250 0.265 106,000 0.2553 3.92%
2023-12-20 0 0.255 0.255 0.260 0.255 0.260 10,000 2,580 0.2580 0.255 0.255 0.260 0.255 0.260 10,000 0.2580 -3.77%
2023-12-19 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2023-12-18 0 0.265 0.231 0.265 - - 0 0 - 0.265 0.231 0.265 - - 0 - 0.00%
2023-12-15 0 0.265 0.260 0.265 0.243 0.265 364,000 94,026 0.2583 0.265 0.260 0.265 0.243 0.265 364,000 0.2583 9.50%
2023-12-14 0 0.242 0.238 0.250 0.238 0.243 32,000 7,766 0.2427 0.242 0.238 0.250 0.238 0.243 32,000 0.2427 -2.81%
2023-12-13 0 0.249 0.240 0.250 0.245 0.255 144,860 36,207 0.2499 0.249 0.240 0.250 0.245 0.255 144,860 0.2499 -4.23%
2023-12-12 0 0.260 0.244 0.285 0.250 0.280 88,000 22,600 0.2568 0.260 0.244 0.285 0.250 0.280 88,000 0.2568 -5.45%
2023-12-11 0 0.275 0.260 0.280 0.260 0.275 12,000 3,220 0.2683 0.275 0.260 0.280 0.260 0.275 12,000 0.2683 -1.79%
2023-12-08 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-12-07 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-12-06 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-12-05 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-12-04 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2023-12-01 0 0.280 0.270 0.285 0.270 0.280 140,000 39,160 0.2797 0.280 0.270 0.285 0.270 0.280 140,000 0.2797 -1.75%
2023-11-30 0 0.285 0.280 0.290 0.285 0.300 234,000 67,880 0.2901 0.285 0.280 0.290 0.285 0.300 234,000 0.2901 -6.56%
2023-11-29 0 0.305 0.295 0.325 0.285 0.300 114,000 32,980 0.2893 0.305 0.295 0.325 0.285 0.300 114,000 0.2893 1.67%
2023-11-28 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2023-11-27 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2023-11-24 0 0.300 0.290 0.330 0.290 0.305 318,000 95,450 0.3002 0.300 0.290 0.330 0.290 0.305 318,000 0.3002 0.00%
2023-11-23 0 0.300 0.295 0.310 0.290 0.300 6,000 1,780 0.2967 0.300 0.295 0.310 0.290 0.300 6,000 0.2967 1.69%
2023-11-22 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2023-11-21 0 0.295 0.280 0.300 0.290 0.300 258,000 77,310 0.2997 0.295 0.280 0.300 0.290 0.300 258,000 0.2997 -1.67%
2023-11-20 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2023-11-17 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2023-11-16 0 0.300 0.300 0.310 0.290 0.290 22,000 6,380 0.2900 0.300 0.300 0.310 0.290 0.290 22,000 0.2900 0.00%
2023-11-15 0 0.300 0.290 0.310 0.300 0.310 758,000 227,940 0.3007 0.300 0.290 0.310 0.300 0.310 758,000 0.3007 -1.64%
2023-11-14 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2023-11-13 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2023-11-10 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2023-11-09 0 0.305 0.300 0.330 0.300 0.305 30,000 9,140 0.3047 0.305 0.300 0.330 0.300 0.305 30,000 0.3047 1.67%
2023-11-08 0 0.300 0.300 0.310 0.300 0.300 144,000 43,200 0.3000 0.300 0.300 0.310 0.300 0.300 144,000 0.3000 0.00%
2023-11-07 0 0.300 0.300 0.305 0.300 0.305 120,000 36,500 0.3042 0.300 0.300 0.305 0.300 0.305 120,000 0.3042 -3.23%
2023-11-06 0 0.310 0.300 0.315 0.300 0.310 50,000 15,030 0.3006 0.310 0.300 0.315 0.300 0.310 50,000 0.3006 0.00%
2023-11-03 0 0.310 0.300 0.330 0.305 0.315 8,000 2,470 0.3088 0.310 0.300 0.330 0.305 0.315 8,000 0.3088 1.64%
2023-11-02 0 0.305 0.295 0.305 0.285 0.305 108,000 31,600 0.2926 0.305 0.295 0.305 0.285 0.305 108,000 0.2926 -1.61%
2023-11-01 0 0.310 0.310 0.350 0.310 0.320 114,000 36,130 0.3169 0.310 0.310 0.350 0.310 0.320 114,000 0.3169 -6.06%
2023-10-31 0 0.330 0.295 0.350 0.300 0.320 198,000 61,850 0.3124 0.330 0.295 0.350 0.300 0.320 198,000 0.3124 0.00%
2023-10-30 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2023-10-27 0 0.330 0.305 0.350 0.305 0.330 104,000 32,180 0.3094 0.330 0.305 0.350 0.305 0.330 104,000 0.3094 10.00%
2023-10-26 0 0.300 0.300 0.325 0.300 0.325 160,000 49,960 0.3123 0.300 0.300 0.325 0.300 0.325 160,000 0.3123 -6.25%
2023-10-25 0 0.320 0.305 0.345 0.310 0.310 280,000 88,800 0.3171 0.320 0.305 0.345 0.310 0.310 280,000 0.3171 0.00%
2023-10-24 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-10-20 0 0.320 0.310 0.320 0.280 0.325 642,000 198,220 0.3088 0.320 0.310 0.320 0.280 0.325 642,000 0.3088 -3.03%
2023-10-19 0 0.330 0.310 0.350 0.305 0.330 134,000 41,890 0.3126 0.330 0.310 0.350 0.305 0.330 134,000 0.3126 0.00%
2023-10-18 0 0.330 0.325 0.335 0.310 0.350 246,000 80,950 0.3291 0.330 0.325 0.335 0.310 0.350 246,000 0.3291 -7.04%
2023-10-17 0 0.355 0.350 0.365 0.350 0.355 48,000 16,830 0.3506 0.355 0.350 0.365 0.350 0.355 48,000 0.3506 -4.05%
2023-10-16 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-10-13 0 0.370 0.360 0.385 0.355 0.370 24,000 8,550 0.3563 0.370 0.360 0.385 0.355 0.370 24,000 0.3563 -1.33%
2023-10-12 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2023-10-11 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2023-10-10 0 0.375 0.360 0.375 0.355 0.360 174,000 62,900 0.3615 0.375 0.360 0.375 0.355 0.360 174,000 0.3615 2.74%
2023-10-09 0 0.365 0.360 0.365 0.355 0.385 152,000 57,860 0.3807 0.365 0.360 0.365 0.355 0.385 152,000 0.3807 1.39%
2023-10-06 0 0.360 0.355 0.375 0.355 0.355 66,000 23,430 0.3550 0.360 0.355 0.375 0.355 0.355 66,000 0.3550 0.00%
2023-10-05 0 0.360 0.355 0.365 0.355 0.355 80,000 28,400 0.3550 0.360 0.355 0.365 0.355 0.355 80,000 0.3550 0.00%
2023-10-04 0 0.360 0.360 0.385 0.345 0.360 34,000 12,180 0.3582 0.360 0.360 0.385 0.345 0.360 34,000 0.3582 0.00%
2023-10-03 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.360 0.360 0.370 0.360 0.360 12,000 0.3600 -2.70%
2023-09-29 0 0.370 0.365 0.380 0.365 0.370 72,000 26,630 0.3699 0.370 0.365 0.380 0.365 0.370 72,000 0.3699 1.37%
2023-09-28 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2023-09-27 0 0.365 0.340 0.395 0.355 0.395 214,000 82,590 0.3859 0.365 0.340 0.395 0.355 0.395 214,000 0.3859 0.00%
2023-09-26 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2023-09-25 0 0.365 0.355 0.375 0.355 0.365 212,000 76,330 0.3600 0.365 0.355 0.375 0.355 0.365 212,000 0.3600 -2.67%
2023-09-22 0 0.375 0.365 0.380 0.360 0.375 290,300 106,802 0.3679 0.375 0.365 0.380 0.360 0.375 290,300 0.3679 -1.32%
2023-09-21 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2023-09-20 0 0.380 0.370 0.385 - - 0 0 - 0.380 0.370 0.385 - - 0 - -2.56%
2023-09-19 0 0.390 0.380 0.390 0.370 0.400 193,999 75,719 0.3903 0.390 0.380 0.390 0.370 0.400 193,999 0.3903 5.41%
2023-09-18 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2023-09-15 0 0.370 0.370 0.390 0.365 0.400 402,000 158,120 0.3933 0.370 0.370 0.390 0.365 0.400 402,000 0.3933 2.78%
2023-09-14 0 0.360 0.360 0.380 0.360 0.365 22,000 8,020 0.3645 0.360 0.360 0.380 0.360 0.365 22,000 0.3645 -5.26%
2023-09-13 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2023-09-12 0 0.380 0.360 0.380 0.375 0.380 8,000 3,010 0.3763 0.380 0.360 0.380 0.375 0.380 8,000 0.3763 2.70%
2023-09-11 0 0.370 0.370 0.380 0.360 0.375 240,000 89,970 0.3749 0.370 0.370 0.380 0.360 0.375 240,000 0.3749 -2.63%
2023-09-07 0 0.380 0.380 0.390 0.380 0.385 134,000 51,570 0.3849 0.380 0.380 0.390 0.380 0.385 134,000 0.3849 0.00%
2023-09-06 0 0.380 0.380 0.395 0.375 0.395 847,257 324,941 0.3835 0.380 0.380 0.395 0.375 0.395 847,257 0.3835 0.00%
2023-09-05 0 0.380 0.380 0.390 0.365 0.380 194,000 73,250 0.3776 0.380 0.380 0.390 0.365 0.380 194,000 0.3776 4.11%
2023-09-04 0 0.365 0.365 0.385 0.360 0.370 322,000 118,730 0.3687 0.365 0.365 0.385 0.360 0.370 322,000 0.3687 -1.35%
2023-08-31 0 0.370 0.370 0.375 0.370 0.370 182,000 67,340 0.3700 0.370 0.370 0.375 0.370 0.370 182,000 0.3700 -1.33%
2023-08-30 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2023-08-29 0 0.375 0.365 0.375 0.360 0.400 866,000 332,110 0.3835 0.375 0.365 0.375 0.360 0.400 866,000 0.3835 5.63%
2023-08-28 0 0.355 0.355 0.360 0.355 0.355 12,000 4,260 0.3550 0.355 0.355 0.360 0.355 0.355 12,000 0.3550 -1.39%
2023-08-25 0 0.360 0.360 0.370 0.360 0.360 255,270 91,871 0.3599 0.360 0.360 0.370 0.360 0.360 255,270 0.3599 0.00%
2023-08-24 0 0.360 0.355 0.375 0.355 0.355 256,000 90,880 0.3550 0.360 0.355 0.375 0.355 0.355 256,000 0.3550 1.41%
2023-08-23 0 0.355 0.355 0.375 0.355 0.355 272,000 96,560 0.3550 0.355 0.355 0.375 0.355 0.355 272,000 0.3550 0.00%
2023-08-22 0 0.355 0.355 0.375 0.355 0.355 70,000 24,850 0.3550 0.355 0.355 0.375 0.355 0.355 70,000 0.3550 -4.05%
2023-08-21 0 0.370 0.355 0.380 0.365 0.385 692,000 261,290 0.3776 0.370 0.355 0.380 0.365 0.385 692,000 0.3776 -3.90%
2023-08-18 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2023-08-17 0 0.385 0.380 0.420 - - 120,000 45,600 0.3800 0.385 0.380 0.420 - - 120,000 0.3800 0.00%
2023-08-16 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-08-15 0 0.385 0.360 0.385 0.385 0.385 260,000 100,100 0.3850 0.385 0.360 0.385 0.385 0.385 260,000 0.3850 0.00%
2023-08-14 0 0.385 0.375 0.405 0.370 0.380 142,000 53,270 0.3751 0.385 0.375 0.405 0.370 0.380 142,000 0.3751 -1.28%
2023-08-11 0 0.390 0.380 0.400 0.390 0.395 292,000 114,130 0.3909 0.390 0.380 0.400 0.390 0.395 292,000 0.3909 -2.50%
2023-08-10 0 0.400 0.400 0.405 0.400 0.400 90,000 36,000 0.4000 0.400 0.400 0.405 0.400 0.400 90,000 0.4000 1.27%
2023-08-09 0 0.395 0.380 0.400 0.385 0.400 182,000 71,670 0.3938 0.395 0.380 0.400 0.385 0.400 182,000 0.3938 2.60%
2023-08-08 0 0.385 0.385 0.400 0.385 0.395 160,000 62,600 0.3913 0.385 0.385 0.400 0.385 0.395 160,000 0.3913 0.00%
2023-08-07 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-08-04 0 0.385 0.385 0.390 0.385 0.390 590,000 229,950 0.3897 0.385 0.385 0.390 0.385 0.390 590,000 0.3897 0.00%
2023-08-03 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-08-02 0 0.385 0.385 0.405 0.385 0.395 452,000 178,520 0.3950 0.385 0.385 0.405 0.385 0.395 452,000 0.3950 -2.53%
2023-08-01 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2023-07-31 0 0.395 0.390 0.405 0.390 0.390 202,000 78,780 0.3900 0.395 0.390 0.405 0.390 0.390 202,000 0.3900 1.28%
2023-07-28 0 0.390 0.375 0.420 0.390 0.395 74,000 29,210 0.3947 0.390 0.375 0.420 0.390 0.395 74,000 0.3947 -1.27%
2023-07-27 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2023-07-26 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 0.00%
2023-07-25 0 0.395 0.395 0.410 0.395 0.395 28,000 11,060 0.3950 0.395 0.395 0.410 0.395 0.395 28,000 0.3950 0.00%
2023-07-24 0 0.395 0.375 0.400 - - 1,000 365 0.3650 0.395 0.375 0.400 - - 1,000 0.3650 0.00%
2023-07-21 0 0.395 0.395 0.410 0.385 0.395 52,000 20,320 0.3908 0.395 0.395 0.410 0.385 0.395 52,000 0.3908 0.00%
2023-07-20 0 0.395 0.395 0.400 0.375 0.395 218,000 85,910 0.3941 0.395 0.395 0.400 0.375 0.395 218,000 0.3941 2.60%
2023-07-19 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-07-18 0 0.385 0.385 0.405 0.385 0.385 144,000 55,440 0.3850 0.385 0.385 0.405 0.385 0.385 144,000 0.3850 0.00%
2023-07-14 0 0.385 0.385 0.395 0.385 0.440 342,000 141,570 0.4139 0.385 0.385 0.395 0.385 0.440 342,000 0.4139 2.67%
2023-07-13 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2023-07-12 0 0.375 0.360 0.390 0.375 0.390 364,000 140,790 0.3868 0.375 0.360 0.390 0.375 0.390 364,000 0.3868 -2.60%
2023-07-11 0 0.385 0.380 0.385 0.375 0.400 538,000 208,020 0.3867 0.385 0.380 0.385 0.375 0.400 538,000 0.3867 5.48%
2023-07-10 0 0.365 0.360 0.375 0.345 0.370 240,000 86,000 0.3583 0.365 0.360 0.375 0.345 0.370 240,000 0.3583 -3.95%
2023-07-07 0 0.380 0.370 0.385 0.365 0.380 94,000 34,790 0.3701 0.380 0.370 0.385 0.365 0.380 94,000 0.3701 -2.56%
2023-07-06 0 0.390 0.360 0.385 - - 0 0 - 0.390 0.360 0.385 - - 0 - 0.00%
2023-07-05 0 0.390 0.380 0.390 0.380 0.390 154,000 59,590 0.3869 0.390 0.380 0.390 0.380 0.390 154,000 0.3869 4.00%
2023-07-04 0 0.375 0.365 0.385 0.365 0.370 196,000 72,320 0.3690 0.375 0.365 0.385 0.365 0.370 196,000 0.3690 0.00%
2023-07-03 0 0.375 0.375 0.380 0.375 0.375 104,000 39,450 0.3793 0.375 0.375 0.380 0.375 0.375 104,000 0.3793 -2.60%
2023-06-30 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-06-29 0 0.385 0.380 0.400 0.380 0.385 112,000 43,860 0.3916 0.385 0.380 0.400 0.380 0.385 112,000 0.3916 1.32%
2023-06-28 0 0.380 0.380 0.395 0.380 0.395 6,000 2,310 0.3850 0.380 0.380 0.395 0.380 0.395 6,000 0.3850 0.00%
2023-06-27 0 0.380 0.380 0.400 0.380 0.380 34,000 12,920 0.3800 0.380 0.380 0.400 0.380 0.380 34,000 0.3800 0.00%
2023-06-26 0 0.380 0.380 0.400 0.375 0.395 368,000 142,560 0.3874 0.380 0.380 0.400 0.375 0.395 368,000 0.3874 1.33%
2023-06-23 0 0.375 0.370 0.375 0.375 0.375 70,000 26,250 0.3750 0.375 0.370 0.375 0.375 0.375 70,000 0.3750 0.00%
2023-06-21 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2023-06-20 0 0.375 0.375 0.385 0.375 0.380 168,000 63,090 0.3755 0.375 0.375 0.385 0.375 0.380 168,000 0.3755 0.00%
2023-06-19 0 0.375 0.370 0.375 0.370 0.375 70,000 26,240 0.3749 0.375 0.370 0.375 0.370 0.375 70,000 0.3749 -2.60%
2023-06-16 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2023-06-15 0 0.385 0.380 0.390 0.375 0.385 322,000 121,980 0.3788 0.385 0.380 0.390 0.375 0.385 322,000 0.3788 2.67%
2023-06-14 0 0.375 0.370 0.380 0.370 0.375 296,000 110,720 0.3741 0.375 0.370 0.380 0.370 0.375 296,000 0.3741 1.35%
2023-06-13 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2023-06-12 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2023-06-09 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2023-06-08 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2023-06-07 0 0.370 0.360 0.380 0.370 0.370 102,000 37,740 0.3700 0.370 0.360 0.380 0.370 0.370 102,000 0.3700 0.00%
2023-06-06 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2023-06-05 0 0.370 0.360 0.375 0.360 0.370 24,000 8,660 0.3608 0.370 0.360 0.375 0.360 0.370 24,000 0.3608 2.78%
2023-06-02 0 0.360 0.355 0.365 0.345 0.365 588,000 209,330 0.3560 0.360 0.355 0.365 0.345 0.365 588,000 0.3560 0.00%
2023-06-01 0 0.360 0.360 0.375 0.360 0.365 14,000 5,070 0.3621 0.360 0.360 0.375 0.360 0.365 14,000 0.3621 -5.26%
2023-05-31 0 0.380 0.380 0.390 0.380 0.380 74,000 28,120 0.3800 0.380 0.380 0.390 0.380 0.380 74,000 0.3800 -2.56%
2023-05-30 0 0.390 0.375 0.405 - - 0 0 - 0.390 0.375 0.405 - - 0 - 0.00%
2023-05-29 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2023-05-25 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-05-24 0 0.390 0.390 0.405 0.390 0.390 34,000 13,260 0.3900 0.390 0.390 0.405 0.390 0.390 34,000 0.3900 -1.27%
2023-05-23 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2023-05-22 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2023-05-19 0 0.395 0.390 0.405 0.395 0.395 148,000 58,460 0.3950 0.395 0.390 0.405 0.395 0.395 148,000 0.3950 -2.47%
2023-05-18 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-05-17 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-05-16 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-05-15 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-05-12 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2023-05-11 0 0.405 0.395 0.410 0.395 0.410 250,000 100,650 0.4026 0.405 0.395 0.410 0.395 0.410 250,000 0.4026 0.00%
2023-05-10 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 1.25%
2023-05-09 0 0.400 0.400 0.410 0.395 0.405 116,000 46,250 0.3987 0.400 0.400 0.410 0.395 0.405 116,000 0.3987 1.27%
2023-05-08 0 0.395 0.395 0.415 0.395 0.425 252,000 104,060 0.4129 0.395 0.395 0.415 0.395 0.425 252,000 0.4129 0.00%
2023-05-05 0 0.395 0.395 0.410 0.390 0.410 8,000 3,240 0.4050 0.395 0.395 0.410 0.390 0.410 8,000 0.4050 -3.66%
2023-05-04 0 0.410 0.390 0.410 0.390 0.415 406,000 161,850 0.3986 0.410 0.390 0.410 0.390 0.415 406,000 0.3986 5.13%
2023-05-03 0 0.390 0.390 0.405 0.390 0.410 10,000 4,060 0.4060 0.390 0.390 0.405 0.390 0.410 10,000 0.4060 -1.27%
2023-05-02 0 0.395 0.395 0.410 0.390 0.400 432,000 171,920 0.3980 0.395 0.395 0.410 0.390 0.400 432,000 0.3980 -7.06%
2023-04-28 0 0.425 0.395 0.425 0.385 0.440 290,000 120,260 0.4147 0.425 0.395 0.425 0.385 0.440 290,000 0.4147 10.39%
2023-04-27 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-04-26 0 0.385 0.385 0.400 0.380 0.385 72,000 27,710 0.3849 0.385 0.385 0.400 0.380 0.385 72,000 0.3849 -1.28%
2023-04-25 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-04-24 0 0.390 0.390 0.400 0.390 0.390 140,000 54,600 0.3900 0.390 0.390 0.400 0.390 0.390 140,000 0.3900 -2.50%
2023-04-21 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2023-04-20 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2023-04-19 0 0.400 0.400 0.410 0.390 0.390 122,000 48,180 0.3949 0.400 0.400 0.410 0.390 0.390 122,000 0.3949 0.00%
2023-04-18 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2023-04-17 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2023-04-14 0 0.400 0.390 0.405 0.380 0.400 88,000 34,820 0.3957 0.400 0.390 0.405 0.380 0.400 88,000 0.3957 0.00%
2023-04-13 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2023-04-12 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-04-11 0 0.400 0.385 0.400 0.385 0.400 42,000 16,300 0.3881 0.400 0.385 0.400 0.385 0.400 42,000 0.3881 2.56%
2023-04-06 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2023-04-04 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-04-03 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2023-03-31 0 0.390 0.390 0.395 0.390 0.395 90,000 35,540 0.3949 0.390 0.390 0.395 0.390 0.395 90,000 0.3949 -3.70%
2023-03-30 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2023-03-29 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2023-03-28 0 0.405 0.395 0.410 0.395 0.400 152,000 60,790 0.3999 0.405 0.395 0.410 0.395 0.400 152,000 0.3999 1.25%
2023-03-27 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2023-03-24 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2023-03-23 0 0.400 0.400 0.415 0.400 0.415 82,000 34,000 0.4146 0.400 0.400 0.415 0.400 0.415 82,000 0.4146 -3.61%
2023-03-22 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2023-03-21 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -1.19%
2023-03-20 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2023-03-17 0 0.420 0.400 0.420 0.400 0.420 54,000 21,860 0.4048 0.420 0.400 0.420 0.400 0.420 54,000 0.4048 2.44%
2023-03-16 0 0.410 0.405 0.415 0.405 0.410 100,000 40,780 0.4078 0.410 0.405 0.415 0.405 0.410 100,000 0.4078 -1.20%
2023-03-15 0 0.415 0.405 0.425 0.405 0.415 144,000 59,070 0.4102 0.415 0.405 0.425 0.405 0.415 144,000 0.4102 -1.19%
2023-03-14 0 0.420 0.410 0.425 0.410 0.420 502,000 207,350 0.4130 0.420 0.410 0.425 0.410 0.420 502,000 0.4130 -2.33%
2023-03-13 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - -1.15%
2023-03-10 0 0.435 0.420 0.440 0.425 0.435 294,000 127,120 0.4324 0.435 0.420 0.440 0.425 0.435 294,000 0.4324 -2.25%
2023-03-09 0 0.445 0.435 0.455 - - 0 0 - 0.445 0.435 0.455 - - 0 - 0.00%
2023-03-08 0 0.445 0.435 0.450 0.435 0.440 42,000 18,470 0.4398 0.445 0.435 0.450 0.435 0.440 42,000 0.4398 1.14%
2023-03-07 0 0.440 0.435 0.445 0.435 0.445 8,000 3,520 0.4400 0.440 0.435 0.445 0.435 0.445 8,000 0.4400 -1.12%
2023-03-06 0 0.445 0.435 0.450 0.435 0.440 42,000 18,470 0.4398 0.445 0.435 0.450 0.435 0.440 42,000 0.4398 1.14%
2023-03-03 0 0.440 0.435 0.440 0.435 0.445 578,050 253,840 0.4391 0.440 0.435 0.440 0.435 0.445 578,050 0.4391 -1.12%
2023-03-02 0 0.445 0.440 0.450 0.440 0.455 388,000 173,100 0.4461 0.445 0.440 0.450 0.440 0.455 388,000 0.4461 2.30%
2023-03-01 0 0.435 0.435 0.440 0.435 0.440 10,000 4,390 0.4390 0.435 0.435 0.440 0.435 0.440 10,000 0.4390 1.16%
2023-02-28 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 2.38%
2023-02-27 0 0.420 0.420 0.425 0.420 0.435 140,000 59,500 0.4250 0.420 0.420 0.425 0.420 0.435 140,000 0.4250 -3.45%
2023-02-24 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 0.00%
2023-02-23 0 0.435 0.435 0.450 0.435 0.445 92,000 40,920 0.4448 0.435 0.435 0.450 0.435 0.445 92,000 0.4448 -2.25%
2023-02-22 0 0.445 0.445 0.460 0.445 0.460 1,054,000 479,560 0.4550 0.445 0.445 0.460 0.445 0.460 1,054,000 0.4550 -1.11%
2023-02-21 0 0.450 0.445 0.465 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2023-02-20 0 0.450 0.435 0.465 0.435 0.465 540,000 243,010 0.4500 0.450 0.435 0.465 0.435 0.465 540,000 0.4500 2.27%
2023-02-17 0 0.440 0.440 0.445 - - 0 0 - 0.440 0.440 0.445 - - 0 - 1.15%
2023-02-16 0 0.435 0.435 0.440 0.435 0.450 464,000 207,160 0.4465 0.435 0.435 0.440 0.435 0.450 464,000 0.4465 -3.33%
2023-02-15 0 0.450 0.445 0.460 0.445 0.450 304,000 136,780 0.4499 0.450 0.445 0.460 0.445 0.450 304,000 0.4499 0.00%
2023-02-14 0 0.450 0.445 0.465 0.445 0.445 42,000 18,690 0.4450 0.450 0.445 0.465 0.445 0.445 42,000 0.4450 2.27%
2023-02-13 0 0.440 0.440 0.450 0.440 0.450 302,000 135,880 0.4499 0.440 0.440 0.450 0.440 0.450 302,000 0.4499 -2.22%
2023-02-10 0 0.450 0.450 0.465 0.445 0.450 26,000 11,690 0.4496 0.450 0.450 0.465 0.445 0.450 26,000 0.4496 2.27%
2023-02-09 0 0.440 0.440 0.450 0.430 0.440 220,000 96,780 0.4399 0.440 0.440 0.450 0.430 0.440 220,000 0.4399 1.15%
2023-02-08 0 0.435 0.435 0.450 0.430 0.445 216,000 96,020 0.4445 0.435 0.435 0.450 0.430 0.445 216,000 0.4445 -3.33%
2023-02-07 0 0.450 0.450 0.455 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.455 0.450 0.450 4,000 0.4500 0.00%
2023-02-06 0 0.450 0.450 0.455 0.450 0.450 222,000 99,900 0.4500 0.450 0.450 0.455 0.450 0.450 222,000 0.4500 -1.10%
2023-02-03 0 0.455 0.450 0.460 0.450 0.465 260,000 119,020 0.4578 0.455 0.450 0.460 0.450 0.465 260,000 0.4578 -1.09%
2023-02-02 0 0.460 0.455 0.465 0.445 0.455 184,000 82,830 0.4502 0.460 0.455 0.465 0.445 0.455 184,000 0.4502 2.22%
2023-02-01 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2023-01-31 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2023-01-30 0 0.450 0.445 0.455 0.445 0.450 86,000 38,540 0.4481 0.450 0.445 0.455 0.445 0.450 86,000 0.4481 -1.10%
2023-01-27 0 0.455 0.450 0.460 0.450 0.475 190,000 87,160 0.4587 0.455 0.450 0.460 0.450 0.475 190,000 0.4587 0.00%
2023-01-26 0 0.455 0.450 0.465 0.445 0.475 796,000 370,260 0.4652 0.455 0.450 0.465 0.445 0.475 796,000 0.4652 1.11%
2023-01-20 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 0.00%
2023-01-19 0 0.450 0.445 0.450 0.450 0.455 178,000 80,600 0.4528 0.450 0.445 0.450 0.450 0.455 178,000 0.4528 0.00%
2023-01-18 0 0.450 0.445 0.450 0.440 0.470 1,116,000 503,380 0.4511 0.450 0.445 0.450 0.440 0.470 1,116,000 0.4511 0.00%
2023-01-17 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2023-01-16 0 0.450 0.450 0.465 0.450 0.465 702,000 319,720 0.4554 0.450 0.450 0.465 0.450 0.465 702,000 0.4554 -3.23%
2023-01-13 0 0.465 0.455 0.475 0.450 0.465 478,000 220,030 0.4603 0.465 0.455 0.475 0.450 0.465 478,000 0.4603 -2.11%
2023-01-12 0 0.475 0.450 0.475 0.440 0.475 208,000 97,590 0.4692 0.475 0.450 0.475 0.440 0.475 208,000 0.4692 2.15%
2023-01-11 0 0.465 0.455 0.470 0.400 0.470 4,388,000 1,966,670 0.4482 0.465 0.455 0.470 0.400 0.470 4,388,000 0.4482 0.00%
2023-01-10 0 0.465 0.450 0.490 - - 0 0 - 0.465 0.450 0.490 - - 0 - 0.00%
2023-01-09 0 0.465 0.460 0.485 0.450 0.465 2,042,000 919,410 0.4502 0.465 0.460 0.485 0.450 0.465 2,042,000 0.4502 1.09%
2023-01-06 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2023-01-05 0 0.460 0.450 0.460 0.455 0.475 84,000 39,300 0.4679 0.460 0.450 0.460 0.455 0.475 84,000 0.4679 -3.16%
2023-01-04 0 0.475 0.450 0.475 0.450 0.475 290,000 132,200 0.4559 0.475 0.450 0.475 0.450 0.475 290,000 0.4559 5.56%
2023-01-03 0 0.450 0.445 0.480 0.450 0.490 330,000 158,520 0.4804 0.450 0.445 0.480 0.450 0.490 330,000 0.4804 -4.26%
2022-12-30 0 0.470 0.460 0.490 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2022-12-29 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2022-12-28 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 4.44%
2022-12-23 0 0.450 0.450 0.470 0.435 0.480 388,930 181,529 0.4667 0.450 0.450 0.470 0.435 0.480 388,930 0.4667 4.65%
2022-12-22 0 0.430 0.425 0.475 0.420 0.475 560,000 259,950 0.4642 0.430 0.425 0.475 0.420 0.475 560,000 0.4642 1.18%
2022-12-21 0 0.425 0.425 0.460 0.425 0.435 24,000 10,350 0.4313 0.425 0.425 0.460 0.425 0.435 24,000 0.4313 -2.30%
2022-12-20 0 0.435 0.435 0.455 0.435 0.455 14,000 6,330 0.4521 0.435 0.435 0.455 0.435 0.455 14,000 0.4521 -5.43%
2022-12-19 0 0.460 0.455 0.475 - - 0 0 - 0.460 0.455 0.475 - - 0 - 0.00%
2022-12-16 0 0.460 0.460 0.475 0.460 0.480 4,000 1,880 0.4700 0.460 0.460 0.475 0.460 0.480 4,000 0.4700 0.00%
2022-12-15 0 0.460 0.460 0.485 0.460 0.465 24,000 11,100 0.4625 0.460 0.460 0.485 0.460 0.465 24,000 0.4625 -5.15%
2022-12-14 0 0.485 0.485 0.500 0.475 0.500 680,000 333,290 0.4901 0.485 0.485 0.500 0.475 0.500 680,000 0.4901 4.30%
2022-12-13 0 0.465 0.465 0.485 0.445 0.490 1,268,000 592,360 0.4672 0.465 0.465 0.485 0.445 0.490 1,268,000 0.4672 8.14%
2022-12-12 0 0.430 0.430 0.440 0.430 0.445 148,000 64,220 0.4339 0.430 0.430 0.440 0.430 0.445 148,000 0.4339 -2.27%
2022-12-09 0 0.440 0.405 0.420 0.405 0.445 122,000 52,060 0.4267 0.440 0.405 0.420 0.405 0.445 122,000 0.4267 6.02%
2022-12-08 0 0.415 0.415 0.425 0.410 0.415 32,000 13,130 0.4103 0.415 0.415 0.425 0.410 0.415 32,000 0.4103 1.22%
2022-12-07 0 0.410 0.410 0.425 0.410 0.410 34,000 13,940 0.4100 0.410 0.410 0.425 0.410 0.410 34,000 0.4100 -2.38%
2022-12-06 0 0.420 0.410 0.425 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2022-12-05 0 0.420 0.410 0.425 0.405 0.420 672,000 280,640 0.4176 0.420 0.410 0.425 0.405 0.420 672,000 0.4176 2.44%
2022-12-02 0 0.410 0.410 0.415 0.400 0.425 292,000 120,000 0.4110 0.410 0.410 0.415 0.400 0.425 292,000 0.4110 2.50%
2022-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-11-30 0 0.400 0.375 0.400 0.395 0.400 330,000 131,820 0.3995 0.400 0.375 0.400 0.395 0.400 330,000 0.3995 0.00%
2022-11-29 0 0.400 0.375 0.405 0.400 0.400 2,000 800 0.4000 0.400 0.375 0.405 0.400 0.400 2,000 0.4000 5.26%
2022-11-28 0 0.380 0.375 0.380 0.380 0.420 494,000 201,230 0.4073 0.380 0.375 0.380 0.380 0.420 494,000 0.4073 -1.30%
2022-11-25 0 0.385 0.385 0.415 0.380 0.415 426,000 174,420 0.4094 0.385 0.385 0.415 0.380 0.415 426,000 0.4094 -8.33%
2022-11-24 0 0.420 0.385 0.420 0.385 0.425 356,000 149,360 0.4196 0.420 0.385 0.420 0.385 0.425 356,000 0.4196 5.00%
2022-11-23 0 0.400 0.390 0.400 0.390 0.435 380,000 162,370 0.4273 0.400 0.390 0.400 0.390 0.435 380,000 0.4273 2.56%
2022-11-22 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -7.14%
2022-11-21 0 0.420 0.385 0.420 0.415 0.420 300,000 124,550 0.4152 0.420 0.385 0.420 0.415 0.420 300,000 0.4152 0.00%
2022-11-18 0 0.420 0.420 0.425 0.400 0.405 66,000 26,500 0.4015 0.420 0.420 0.425 0.400 0.405 66,000 0.4015 5.00%
2022-11-17 0 0.400 0.395 0.430 0.400 0.440 418,000 181,050 0.4331 0.400 0.395 0.430 0.400 0.440 418,000 0.4331 -2.44%
2022-11-16 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - -3.53%
2022-11-15 0 0.425 0.405 0.425 0.400 0.430 308,000 130,750 0.4245 0.425 0.405 0.425 0.400 0.430 308,000 0.4245 1.19%
2022-11-14 0 0.420 0.405 0.420 0.400 0.440 680,000 290,080 0.4266 0.420 0.405 0.420 0.400 0.440 680,000 0.4266 3.70%
2022-11-11 0 0.405 0.380 0.405 0.385 0.420 838,000 340,150 0.4059 0.405 0.380 0.405 0.385 0.420 838,000 0.4059 12.50%
2022-11-10 0 0.360 0.340 0.360 0.340 0.360 10,000 3,560 0.3560 0.360 0.340 0.360 0.340 0.360 10,000 0.3560 -2.70%
2022-11-09 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -1.33%
2022-11-08 0 0.375 0.365 0.380 0.345 0.375 52,000 19,100 0.3673 0.375 0.365 0.380 0.345 0.375 52,000 0.3673 -1.32%
2022-11-07 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2022-11-04 0 0.380 0.370 0.385 0.380 0.380 30,000 11,400 0.3800 0.380 0.370 0.385 0.380 0.380 30,000 0.3800 0.00%
2022-11-03 0 0.380 0.345 0.385 0.345 0.380 60,000 21,500 0.3583 0.380 0.345 0.385 0.345 0.380 60,000 0.3583 0.00%
2022-11-02 0 0.380 0.345 0.385 0.380 0.380 6,000 2,280 0.3800 0.380 0.345 0.385 0.380 0.380 6,000 0.3800 2.70%
2022-11-01 0 0.370 0.365 0.370 0.340 0.370 400,560 141,160 0.3524 0.370 0.365 0.370 0.340 0.370 400,560 0.3524 0.00%
2022-10-31 0 0.370 0.365 0.410 0.355 0.410 646,000 233,050 0.3608 0.370 0.365 0.410 0.355 0.410 646,000 0.3608 -9.76%
2022-10-28 0 0.410 0.390 0.410 0.410 0.410 168,000 68,880 0.4100 0.410 0.390 0.410 0.410 0.410 168,000 0.4100 -6.82%
2022-10-27 0 0.440 0.425 0.455 0.425 0.440 30,000 12,780 0.4260 0.440 0.425 0.455 0.425 0.440 30,000 0.4260 3.53%
2022-10-26 0 0.425 0.410 0.425 0.410 0.425 176,000 73,300 0.4165 0.425 0.410 0.425 0.410 0.425 176,000 0.4165 0.00%
2022-10-25 0 0.425 0.400 0.435 0.415 0.450 80,000 33,360 0.4170 0.425 0.400 0.435 0.415 0.450 80,000 0.4170 -1.16%
2022-10-24 0 0.430 0.430 0.440 0.430 0.490 478,000 227,910 0.4768 0.430 0.430 0.440 0.430 0.490 478,000 0.4768 -2.27%
2022-10-21 0 0.440 0.435 0.440 0.435 0.440 264,000 116,110 0.4398 0.440 0.435 0.440 0.435 0.440 264,000 0.4398 -6.38%
2022-10-20 0 0.470 0.440 0.470 0.440 0.475 442,000 206,630 0.4675 0.470 0.440 0.470 0.440 0.475 442,000 0.4675 -1.05%
2022-10-19 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - -2.06%
2022-10-18 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - 0.00%
2022-10-17 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - 0.00%
2022-10-14 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - 0.00%
2022-10-13 0 0.485 0.445 0.485 0.485 0.490 300,000 145,520 0.4851 0.485 0.445 0.485 0.485 0.490 300,000 0.4851 0.00%
2022-10-12 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2022-10-11 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - 0.00%
2022-10-10 0 0.485 0.445 0.485 0.430 0.490 724,000 346,750 0.4789 0.485 0.445 0.485 0.430 0.490 724,000 0.4789 3.19%
2022-10-07 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2022-10-06 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2022-10-05 0 0.470 0.430 0.475 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2022-10-03 0 0.470 0.435 0.470 0.415 0.470 420,000 192,760 0.4590 0.470 0.435 0.470 0.415 0.470 420,000 0.4590 8.05%
2022-09-30 0 0.435 0.405 0.435 0.410 0.435 220,000 91,940 0.4179 0.435 0.405 0.435 0.410 0.435 220,000 0.4179 0.00%
2022-09-29 0 0.435 0.415 0.445 0.410 0.460 564,000 242,610 0.4302 0.435 0.415 0.445 0.410 0.460 564,000 0.4302 -8.42%
2022-09-28 0 0.475 0.435 0.475 0.435 0.475 232,000 101,540 0.4377 0.475 0.435 0.475 0.435 0.475 232,000 0.4377 0.00%
2022-09-27 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-09-26 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - 0.00%
2022-09-23 0 0.475 0.450 0.475 0.450 0.480 634,000 295,170 0.4656 0.475 0.450 0.475 0.450 0.480 634,000 0.4656 5.56%
2022-09-22 0 0.450 0.450 0.465 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.465 0.450 0.450 50,000 0.4500 0.00%
2022-09-21 0 0.450 0.450 0.465 0.445 0.470 624,000 285,850 0.4581 0.450 0.450 0.465 0.445 0.470 624,000 0.4581 0.00%
2022-09-20 0 0.450 0.450 0.470 0.445 0.455 172,000 77,900 0.4529 0.450 0.450 0.470 0.445 0.455 172,000 0.4529 1.12%
2022-09-19 0 0.445 0.420 0.450 0.435 0.460 706,000 316,110 0.4477 0.445 0.420 0.450 0.435 0.460 706,000 0.4477 -7.29%
2022-09-16 0 0.480 0.470 0.480 0.450 0.480 282,000 131,000 0.4645 0.480 0.470 0.480 0.450 0.480 282,000 0.4645 -3.03%
2022-09-15 0 0.495 0.475 0.495 0.470 0.495 306,000 147,020 0.4805 0.495 0.475 0.495 0.470 0.495 306,000 0.4805 -1.00%
2022-09-14 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2022-09-13 0 0.500 0.490 0.510 0.470 0.500 36,000 17,760 0.4933 0.500 0.490 0.510 0.470 0.500 36,000 0.4933 0.00%
2022-09-09 0 0.510 0.490 0.510 - - 10,000 5,000 0.5000 0.500 0.480 0.500 - - 10,200 0.4902 0.00%
2022-09-08 0 0.510 0.500 0.520 0.510 0.510 400,000 200,100 0.5003 0.500 0.490 0.510 0.500 0.500 408,000 0.4904 0.00%
2022-09-07 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-09-06 0 0.510 0.490 0.510 0.500 0.510 400,000 200,100 0.5003 0.500 0.480 0.500 0.490 0.500 408,000 0.4904 2.00%
2022-09-05 0 0.500 0.490 0.500 0.500 0.510 300,000 150,060 0.5002 0.490 0.480 0.490 0.490 0.500 306,000 0.4904 0.00%
2022-09-02 0 0.500 0.490 0.510 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2022-09-01 0 0.500 0.490 0.520 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2022-08-31 0 0.500 0.490 0.520 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2022-08-30 0 0.500 0.490 0.500 - - 0 0 - 0.490 0.480 0.490 - - 0 - -1.96%
2022-08-29 0 0.510 0.500 0.510 0.495 0.510 82,000 40,950 0.4994 0.500 0.490 0.500 0.485 0.500 83,640 0.4896 0.00%
2022-08-26 0 0.510 0.490 0.510 0.490 0.510 36,000 17,680 0.4911 0.500 0.480 0.500 0.480 0.500 36,720 0.4815 0.00%
2022-08-25 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-08-24 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-08-23 0 0.510 0.490 0.510 0.500 0.510 500,000 250,200 0.5004 0.500 0.480 0.500 0.490 0.500 510,000 0.4906 0.00%
2022-08-22 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-08-19 0 0.510 0.500 0.510 0.490 0.510 532,000 266,360 0.5007 0.500 0.490 0.500 0.480 0.500 542,640 0.4909 2.00%
2022-08-18 0 0.500 0.485 0.510 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2022-08-17 0 0.500 0.490 0.510 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2022-08-16 0 0.500 0.490 0.510 0.490 0.510 252,000 126,080 0.5003 0.490 0.480 0.500 0.480 0.500 257,040 0.4905 0.00%
2022-08-15 0 0.500 0.485 0.510 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2022-08-12 0 0.500 0.495 0.510 0.495 0.510 204,000 103,210 0.5059 0.490 0.485 0.500 0.485 0.500 208,080 0.4960 0.00%
2022-08-11 0 0.500 0.485 0.510 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2022-08-10 0 0.500 0.485 0.500 - - 0 0 - 0.490 0.475 0.490 - - 0 - -1.96%
2022-08-09 0 0.510 0.495 0.510 0.470 0.510 660,000 320,340 0.4854 0.500 0.485 0.500 0.461 0.500 673,200 0.4758 -3.77%
2022-08-08 0 0.530 0.495 0.530 0.510 0.530 502,000 260,700 0.5193 0.520 0.485 0.520 0.500 0.520 512,040 0.5091 3.92%
2022-08-05 0 0.510 0.495 0.510 0.495 0.520 726,000 368,350 0.5074 0.500 0.485 0.500 0.485 0.510 740,520 0.4974 0.00%
2022-08-04 0 0.510 0.510 0.520 0.510 0.530 272,000 140,540 0.5167 0.500 0.500 0.510 0.500 0.520 277,440 0.5066 -1.92%
2022-08-03 0 0.520 0.510 0.520 0.510 0.520 434,000 224,580 0.5175 0.510 0.500 0.510 0.500 0.510 442,680 0.5073 -5.45%
2022-08-02 0 0.550 0.520 0.550 0.520 0.550 18,000 9,600 0.5333 0.539 0.510 0.539 0.510 0.539 18,360 0.5229 0.00%
2022-08-01 0 0.550 0.530 0.550 0.530 0.560 574,000 314,480 0.5479 0.539 0.520 0.539 0.520 0.549 585,480 0.5371 0.00%
2022-07-29 0 0.550 0.530 0.550 - - 0 0 - 0.539 0.520 0.539 - - 0 - 0.00%
2022-07-28 0 0.550 0.550 0.560 0.530 0.570 552,000 300,900 0.5451 0.539 0.539 0.549 0.520 0.559 563,040 0.5344 -5.17%
2022-07-27 0 0.580 0.540 0.580 0.530 0.580 246,000 134,840 0.5481 0.569 0.529 0.569 0.520 0.569 250,920 0.5374 0.00%
2022-07-26 0 0.580 0.540 0.570 0.510 0.580 864,000 452,920 0.5242 0.569 0.529 0.559 0.500 0.569 881,280 0.5139 7.41%
2022-07-25 0 0.540 0.540 0.560 0.530 0.590 420,000 234,580 0.5585 0.529 0.529 0.549 0.520 0.578 428,400 0.5476 -3.57%
2022-07-22 0 0.560 0.550 0.570 0.560 0.590 460,000 257,660 0.5601 0.549 0.539 0.559 0.549 0.578 469,200 0.5491 -5.08%
2022-07-21 0 0.590 0.560 0.590 - - 0 0 - 0.578 0.549 0.578 - - 0 - 0.00%
2022-07-20 0 0.590 0.560 0.590 0.560 0.600 234,000 134,300 0.5739 0.578 0.549 0.578 0.549 0.588 238,680 0.5627 7.27%
2022-07-19 0 0.550 0.550 0.570 0.550 0.570 280,000 156,040 0.5573 0.539 0.539 0.559 0.539 0.559 285,600 0.5464 -6.78%
2022-07-18 0 0.590 0.570 0.590 0.560 0.610 162,000 94,260 0.5819 0.578 0.559 0.578 0.549 0.598 165,240 0.5704 0.00%
2022-07-15 0 0.590 0.560 0.590 - - 0 0 - 0.578 0.549 0.578 - - 0 - 0.00%
2022-07-14 0 0.590 0.560 0.590 0.560 0.590 100,000 56,840 0.5684 0.578 0.549 0.578 0.549 0.578 102,000 0.5573 -1.67%
2022-07-13 0 0.600 0.570 0.600 0.590 0.600 100,000 59,820 0.5982 0.588 0.559 0.588 0.578 0.588 102,000 0.5865 1.69%
2022-07-12 0 0.590 0.560 0.580 0.550 0.600 1,322,000 755,040 0.5711 0.578 0.549 0.569 0.539 0.588 1,348,440 0.5599 -4.84%
2022-07-11 0 0.620 0.600 0.620 0.600 0.650 702,000 448,320 0.6386 0.608 0.588 0.608 0.588 0.637 716,040 0.6261 0.00%
2022-07-08 0 0.620 0.600 0.630 0.590 0.660 612,000 392,100 0.6407 0.608 0.588 0.618 0.578 0.647 624,240 0.6281 0.00%
2022-07-07 0 0.620 0.590 0.620 0.550 0.660 1,244,000 749,460 0.6025 0.608 0.578 0.608 0.539 0.647 1,268,880 0.5906 0.00%
2022-07-06 0 0.620 0.600 0.650 0.600 0.650 904,000 567,380 0.6276 0.608 0.588 0.637 0.588 0.637 922,080 0.6153 -4.62%
2022-07-05 0 0.650 0.620 0.650 0.600 0.680 1,144,000 754,060 0.6591 0.637 0.608 0.637 0.588 0.667 1,166,880 0.6462 1.56%
2022-07-04 0 0.640 0.580 0.640 0.560 0.650 873,825 524,642 0.6004 0.627 0.569 0.627 0.549 0.637 891,302 0.5886 12.28%
2022-06-30 0 0.570 0.530 0.570 0.560 0.610 276,000 157,200 0.5696 0.559 0.520 0.559 0.549 0.598 281,520 0.5584 -5.00%
2022-06-29 0 0.600 0.580 0.600 0.570 0.620 216,000 128,180 0.5934 0.588 0.569 0.588 0.559 0.608 220,320 0.5818 -3.23%
2022-06-28 0 0.620 0.580 0.620 0.570 0.620 142,000 83,640 0.5890 0.608 0.569 0.608 0.559 0.608 144,840 0.5775 1.64%
2022-06-27 0 0.610 0.560 0.610 0.550 0.630 664,000 410,900 0.6188 0.598 0.549 0.598 0.539 0.618 677,280 0.6067 5.17%
2022-06-24 0 0.580 0.540 0.580 0.580 0.610 602,000 366,160 0.6082 0.569 0.529 0.569 0.569 0.598 614,040 0.5963 3.57%
2022-06-23 0 0.560 0.530 0.560 0.560 0.600 840,000 490,380 0.5838 0.549 0.520 0.549 0.549 0.588 856,800 0.5723 1.82%
2022-06-22 0 0.550 0.520 0.550 0.540 0.570 830,000 464,240 0.5593 0.539 0.510 0.539 0.529 0.559 846,600 0.5484 -1.79%
2022-06-21 0 0.560 0.510 0.560 0.510 0.560 1,650,000 900,240 0.5456 0.549 0.500 0.549 0.500 0.549 1,683,000 0.5349 5.66%
2022-06-20 0 0.530 0.510 0.550 0.510 0.540 290,000 152,560 0.5261 0.520 0.500 0.539 0.500 0.529 295,800 0.5158 1.92%
2022-06-17 0 0.520 0.510 0.540 0.520 0.520 4,000 2,080 0.5200 0.510 0.500 0.529 0.510 0.510 4,080 0.5098 0.00%
2022-06-16 0 0.520 0.520 0.540 0.520 0.530 20,000 10,440 0.5220 0.510 0.510 0.529 0.510 0.520 20,400 0.5118 -3.70%
2022-06-15 0 0.540 0.520 0.550 0.520 0.570 542,000 302,220 0.5576 0.529 0.510 0.539 0.510 0.559 552,840 0.5467 0.00%
2022-06-14 0 0.540 0.500 0.540 - - 0 0 - 0.529 0.490 0.529 - - 0 - -1.82%
2022-06-13 0 0.550 0.500 0.570 - - 0 0 - 0.539 0.490 0.559 - - 0 - 0.00%
2022-06-10 0 0.550 0.540 0.550 0.540 0.550 22,000 11,900 0.5409 0.539 0.529 0.539 0.529 0.539 22,440 0.5303 0.00%
2022-06-09 0 0.550 0.540 0.570 0.540 0.600 894,000 517,800 0.5792 0.539 0.529 0.559 0.529 0.588 911,880 0.5678 1.85%
2022-06-08 0 0.540 0.520 0.540 0.540 0.580 820,000 474,540 0.5787 0.529 0.510 0.529 0.529 0.569 836,400 0.5674 0.00%
2022-06-07 0 0.540 0.485 0.540 - - 0 0 - 0.529 0.475 0.529 - - 0 - 0.00%
2022-06-06 0 0.540 0.500 0.540 - - 0 0 - 0.529 0.490 0.529 - - 0 - 0.00%
2022-06-02 0 0.540 0.500 0.540 0.530 0.540 280,000 148,440 0.5301 0.529 0.490 0.529 0.520 0.529 285,600 0.5197 0.00%
2022-06-01 0 0.540 0.490 0.540 - - 0 0 - 0.529 0.480 0.529 - - 0 - 0.00%
2022-05-31 0 0.540 0.500 0.540 - - 0 0 - 0.529 0.490 0.529 - - 0 - 0.00%
2022-05-30 0 0.540 0.485 0.530 0.530 0.540 200,000 106,020 0.5301 0.529 0.475 0.520 0.520 0.529 204,000 0.5197 0.00%
2022-05-27 0 0.540 0.500 0.540 0.520 0.540 58,000 30,240 0.5214 0.529 0.490 0.529 0.510 0.529 59,160 0.5112 0.00%
2022-05-26 0 0.540 0.510 0.540 0.540 0.540 16,000 8,640 0.5400 0.529 0.500 0.529 0.529 0.529 16,320 0.5294 0.00%
2022-05-25 0 0.540 0.510 0.540 0.530 0.540 20,100 10,689 0.5318 0.529 0.500 0.529 0.520 0.529 20,502 0.5214 -1.82%
2022-05-24 0 0.550 0.530 0.550 0.520 0.550 36,000 19,240 0.5344 0.539 0.520 0.539 0.510 0.539 36,720 0.5240 0.00%
2022-05-23 0 0.550 0.520 0.550 0.530 0.570 500,956 279,818 0.5586 0.539 0.510 0.539 0.520 0.559 510,975 0.5476 3.77%
2022-05-20 0 0.530 0.520 0.530 0.500 0.540 14,000 7,320 0.5229 0.520 0.510 0.520 0.490 0.529 14,280 0.5126 6.00%
2022-05-19 0 0.500 0.495 0.530 0.500 0.530 590,000 305,860 0.5184 0.490 0.485 0.520 0.490 0.520 601,800 0.5082 -1.96%
2022-05-18 0 0.510 0.500 0.510 0.490 0.510 86,000 42,540 0.4947 0.500 0.490 0.500 0.480 0.500 87,720 0.4850 2.00%
2022-05-17 0 0.500 0.495 0.500 0.500 0.500 630,000 315,000 0.5000 0.490 0.485 0.490 0.490 0.490 642,600 0.4902 2.04%
2022-05-16 0 0.490 0.485 0.500 0.490 0.490 10,000 4,900 0.4900 0.480 0.475 0.490 0.480 0.480 10,200 0.4804 -2.00%
2022-05-13 0 0.500 0.480 0.500 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2022-05-12 0 0.500 0.480 0.500 0.480 0.500 14,000 6,760 0.4829 0.490 0.471 0.490 0.471 0.490 14,280 0.4734 0.00%
2022-05-11 0 0.500 0.480 0.500 0.490 0.500 102,000 50,100 0.4912 0.490 0.471 0.490 0.480 0.490 104,040 0.4815 0.00%
2022-05-10 0 0.500 0.490 0.500 0.490 0.500 1,220,000 608,700 0.4989 0.490 0.480 0.490 0.480 0.490 1,244,400 0.4892 0.00%
2022-05-06 0 0.500 0.490 0.500 - - 0 0 - 0.490 0.480 0.490 - - 0 - -1.96%
2022-05-05 0 0.510 0.495 0.510 0.500 0.510 362,000 181,040 0.5001 0.500 0.485 0.500 0.490 0.500 369,240 0.4903 0.00%
2022-05-04 0 0.510 0.500 0.510 0.490 0.510 108,000 53,560 0.4959 0.500 0.490 0.500 0.480 0.500 110,160 0.4862 0.00%
2022-05-03 0 0.510 0.490 0.510 0.510 0.510 6,000 3,060 0.5100 0.500 0.480 0.500 0.500 0.500 6,120 0.5000 2.00%
2022-04-29 0 0.500 0.490 0.510 0.495 0.510 26,000 12,960 0.4985 0.490 0.480 0.500 0.485 0.500 26,520 0.4887 -1.96%
2022-04-28 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-04-27 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.500 0.480 0.500 0.500 0.500 4,080 0.5000 2.00%
2022-04-26 0 0.500 0.490 0.510 0.510 0.510 200,000 102,000 0.5100 0.490 0.480 0.500 0.500 0.500 204,000 0.5000 3.09%
2022-04-25 0 0.485 0.485 0.510 0.485 0.485 58,000 28,130 0.4850 0.475 0.475 0.500 0.475 0.475 59,160 0.4755 -3.00%
2022-04-22 0 0.500 0.495 0.500 0.500 0.500 24,000 12,000 0.5000 0.490 0.485 0.490 0.490 0.490 24,480 0.4902 0.00%
2022-04-21 0 0.500 0.495 0.500 0.495 0.500 46,000 22,840 0.4965 0.490 0.485 0.490 0.485 0.490 46,920 0.4868 -1.96%
2022-04-20 0 0.510 0.495 0.510 0.500 0.510 270,000 135,200 0.5007 0.500 0.485 0.500 0.490 0.500 275,400 0.4909 0.00%
2022-04-19 0 0.510 0.500 0.510 0.485 0.520 936,000 470,280 0.5024 0.500 0.490 0.500 0.475 0.510 954,720 0.4926 -5.56%
2022-04-14 0 0.540 0.520 0.540 0.530 0.540 28,000 14,900 0.5321 0.529 0.510 0.529 0.520 0.529 28,560 0.5217 0.00%
2022-04-13 0 0.540 0.520 0.540 0.510 0.540 708,000 368,040 0.5198 0.529 0.510 0.529 0.500 0.529 722,160 0.5096 3.85%
2022-04-12 0 0.520 0.500 0.540 0.500 0.520 208,000 104,120 0.5006 0.510 0.490 0.529 0.490 0.510 212,160 0.4908 1.96%
2022-04-11 0 0.510 0.500 0.510 0.500 0.520 506,000 261,000 0.5158 0.500 0.490 0.500 0.490 0.510 516,120 0.5057 0.00%
2022-04-08 0 0.510 0.500 0.510 0.500 0.510 526,000 265,520 0.5048 0.500 0.490 0.500 0.490 0.500 536,520 0.4949 0.00%
2022-04-07 0 0.510 0.500 0.510 0.500 0.510 46,000 23,020 0.5004 0.500 0.490 0.500 0.490 0.500 46,920 0.4906 0.00%
2022-04-06 0 0.510 0.500 0.510 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2022-04-04 0 0.510 0.510 0.520 0.490 0.510 76,000 37,880 0.4984 0.500 0.500 0.510 0.480 0.500 77,520 0.4886 4.08%
2022-04-01 0 0.490 0.490 0.520 0.490 0.500 498,000 244,730 0.4914 0.480 0.480 0.510 0.480 0.490 507,960 0.4818 -2.00%
2022-03-31 0 0.500 0.490 0.500 0.495 0.500 466,000 232,650 0.4992 0.490 0.480 0.490 0.485 0.490 475,320 0.4895 -3.85%
2022-03-30 0 0.520 0.510 0.520 0.500 0.530 322,000 164,940 0.5122 0.510 0.500 0.510 0.490 0.520 328,440 0.5022 -3.70%
2022-03-29 0 0.540 0.500 0.540 0.510 0.540 70,000 36,020 0.5146 0.529 0.490 0.529 0.500 0.529 71,400 0.5045 8.00%
2022-03-28 0 0.500 0.480 0.510 0.510 0.510 10,000 5,100 0.5100 0.490 0.471 0.500 0.500 0.500 10,200 0.5000 0.00%
2022-03-25 0 0.500 0.480 0.510 0.500 0.500 4,000 2,000 0.5000 0.490 0.471 0.500 0.490 0.490 4,080 0.4902 -3.85%
2022-03-24 0 0.520 0.500 0.520 0.490 0.520 170,000 83,730 0.4925 0.510 0.490 0.510 0.480 0.510 173,400 0.4829 1.96%
2022-03-23 0 0.510 0.500 0.510 0.500 0.510 24,000 12,200 0.5083 0.500 0.490 0.500 0.490 0.500 24,480 0.4984 -1.92%
2022-03-22 0 0.520 0.480 0.520 0.520 0.520 4,000 2,080 0.5200 0.510 0.471 0.510 0.510 0.510 4,080 0.5098 1.96%
2022-03-21 0 0.510 0.490 0.520 0.520 0.520 6,000 3,120 0.5200 0.500 0.480 0.510 0.510 0.510 6,120 0.5098 0.00%
2022-03-18 0 0.510 0.500 0.510 0.500 0.510 644,000 322,020 0.5000 0.500 0.490 0.500 0.490 0.500 656,880 0.4902 0.00%
2022-03-17 0 0.510 0.500 0.510 0.470 0.510 40,000 19,680 0.4920 0.500 0.490 0.500 0.461 0.500 40,800 0.4824 5.15%
2022-03-16 0 0.485 0.450 0.485 0.450 0.485 8,000 3,740 0.4675 0.475 0.441 0.475 0.441 0.475 8,160 0.4583 7.78%
2022-03-15 0 0.450 0.445 0.450 0.445 0.470 934,000 428,370 0.4586 0.441 0.436 0.441 0.436 0.461 952,680 0.4496 -7.22%
2022-03-14 0 0.485 0.465 0.485 0.465 0.500 150,000 72,140 0.4809 0.475 0.456 0.475 0.456 0.490 153,000 0.4715 -2.02%
2022-03-11 0 0.495 0.485 0.495 0.480 0.495 316,000 153,190 0.4848 0.485 0.475 0.485 0.471 0.485 322,320 0.4753 -2.94%
2022-03-10 0 0.510 0.490 0.510 0.485 0.510 316,000 155,930 0.4934 0.500 0.480 0.500 0.475 0.500 322,320 0.4838 2.00%
2022-03-09 0 0.500 0.495 0.500 0.495 0.510 358,000 178,950 0.4999 0.490 0.485 0.490 0.485 0.500 365,160 0.4901 -7.41%
2022-03-08 0 0.540 0.540 0.550 0.500 0.580 1,004,000 560,920 0.5587 0.529 0.529 0.539 0.490 0.569 1,024,080 0.5477 9.09%
2022-03-07 0 0.495 0.495 0.540 0.490 0.540 1,802,003 906,281 0.5029 0.485 0.485 0.529 0.480 0.529 1,838,043 0.4931 -8.33%
2022-03-04 0 0.540 0.530 0.540 0.520 0.540 24,000 12,880 0.5367 0.529 0.520 0.529 0.510 0.529 24,480 0.5261 0.00%
2022-03-03 0 0.540 0.520 0.540 0.520 0.570 484,010 261,045 0.5393 0.529 0.510 0.529 0.510 0.559 493,690 0.5288 -3.57%
2022-03-02 0 0.560 0.560 0.590 0.550 0.580 590,000 330,340 0.5599 0.549 0.549 0.578 0.539 0.569 601,800 0.5489 0.00%
2022-03-01 0 0.560 0.560 0.580 0.560 0.580 178,000 103,120 0.5793 0.549 0.549 0.569 0.549 0.569 181,560 0.5680 -3.45%
2022-02-28 0 0.580 0.580 0.590 0.580 0.580 12,000 6,960 0.5800 0.569 0.569 0.578 0.569 0.569 12,240 0.5686 -1.69%
2022-02-25 0 0.590 0.580 0.590 0.580 0.620 952,000 573,060 0.6020 0.578 0.569 0.578 0.569 0.608 971,040 0.5902 -3.28%
2022-02-24 0 0.610 0.600 0.610 0.600 0.610 238,000 142,980 0.6008 0.598 0.588 0.598 0.588 0.598 242,760 0.5890 1.67%
2022-02-23 0 0.600 0.600 0.620 0.600 0.620 738,000 450,320 0.6102 0.588 0.588 0.608 0.588 0.608 752,760 0.5982 -1.64%
2022-02-22 0 0.610 0.600 0.620 0.600 0.620 52,000 31,600 0.6077 0.598 0.588 0.608 0.588 0.608 53,040 0.5958 -3.17%
2022-02-21 0 0.630 0.610 0.640 - - 0 0 - 0.618 0.598 0.627 - - 0 - -1.56%
2022-02-18 0 0.640 0.600 0.640 0.620 0.640 130,000 81,100 0.6238 0.627 0.588 0.627 0.608 0.627 132,600 0.6116 4.92%
2022-02-17 0 0.610 0.610 0.620 0.610 0.640 864,000 543,680 0.6293 0.598 0.598 0.608 0.598 0.627 881,280 0.6169 -1.61%
2022-02-16 0 0.620 0.600 0.620 0.620 0.620 124,000 76,880 0.6200 0.608 0.588 0.608 0.608 0.608 126,480 0.6078 -1.59%
2022-02-15 0 0.630 0.610 0.630 0.620 0.630 24,000 14,940 0.6225 0.618 0.598 0.618 0.608 0.618 24,480 0.6103 0.00%
2022-02-14 0 0.630 0.610 0.630 0.600 0.670 854,000 525,100 0.6149 0.618 0.598 0.618 0.588 0.657 871,080 0.6028 -1.56%
2022-02-11 0 0.640 0.630 0.640 0.640 0.650 236,000 151,780 0.6431 0.627 0.618 0.627 0.627 0.637 240,720 0.6305 -1.54%
2022-02-10 0 0.650 0.640 0.650 0.650 0.650 116,000 75,400 0.6500 0.637 0.627 0.637 0.637 0.637 118,320 0.6373 0.00%
2022-02-09 0 0.650 0.630 0.650 0.630 0.660 650,000 417,880 0.6429 0.637 0.618 0.637 0.618 0.647 663,000 0.6303 1.56%
2022-02-08 0 0.640 0.640 0.650 0.640 0.670 32,000 21,060 0.6581 0.627 0.627 0.637 0.627 0.657 32,640 0.6452 -3.03%
2022-02-07 0 0.660 0.650 0.660 0.660 0.670 652,000 431,020 0.6611 0.647 0.637 0.647 0.647 0.657 665,040 0.6481 3.13%
2022-02-04 0 0.640 0.630 0.640 0.630 0.690 802,000 516,820 0.6444 0.627 0.618 0.627 0.618 0.676 818,040 0.6318 -1.54%
2022-01-31 0 0.650 0.620 0.650 0.600 0.700 1,884,000 1,202,200 0.6381 0.637 0.608 0.637 0.588 0.686 1,921,680 0.6256 10.17%
2022-01-28 0 0.590 0.590 0.610 0.590 0.630 748,000 457,160 0.6112 0.578 0.578 0.598 0.578 0.618 762,960 0.5992 -3.28%
2022-01-27 0 0.610 0.600 0.610 - - 0 0 - 0.598 0.588 0.598 - - 0 - -1.61%
2022-01-26 0 0.620 0.600 0.630 0.590 0.620 220,000 132,660 0.6030 0.608 0.588 0.618 0.578 0.608 224,400 0.5912 3.33%
2022-01-25 0 0.600 0.580 0.600 0.600 0.610 148,110 88,918 0.6004 0.588 0.569 0.588 0.588 0.598 151,072 0.5886 0.00%
2022-01-24 0 0.600 0.600 0.610 0.590 0.610 178,000 106,860 0.6003 0.588 0.588 0.598 0.578 0.598 181,560 0.5886 1.69%
2022-01-21 0 0.590 0.590 0.610 0.590 0.610 310,000 184,700 0.5958 0.578 0.578 0.598 0.578 0.598 316,200 0.5841 -3.28%
2022-01-20 0 0.610 0.610 0.620 0.610 0.620 408,000 249,600 0.6118 0.598 0.598 0.608 0.598 0.608 416,160 0.5998 -1.61%
2022-01-19 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.608 0.588 0.608 0.608 0.608 10,200 0.6078 0.00%
2022-01-18 0 0.620 0.610 0.620 0.610 0.620 28,000 17,340 0.6193 0.608 0.598 0.608 0.598 0.608 28,560 0.6071 0.00%
2022-01-17 0 0.620 0.610 0.620 0.610 0.620 804,000 490,580 0.6102 0.608 0.598 0.608 0.598 0.608 820,080 0.5982 1.64%
2022-01-14 0 0.610 0.600 0.610 0.610 0.610 326,000 198,860 0.6100 0.598 0.588 0.598 0.598 0.598 332,520 0.5980 0.00%
2022-01-13 0 0.610 0.610 0.620 0.600 0.630 774,000 471,760 0.6095 0.598 0.598 0.608 0.588 0.618 789,480 0.5976 -4.69%
2022-01-12 0 0.640 0.630 0.640 0.630 0.640 132,000 84,240 0.6382 0.627 0.618 0.627 0.618 0.627 134,640 0.6257 -1.54%
2022-01-11 0 0.650 0.630 0.650 0.630 0.670 400,000 258,440 0.6461 0.637 0.618 0.637 0.618 0.657 408,000 0.6334 -4.41%
2022-01-10 0 0.680 0.650 0.660 0.680 0.690 424,000 288,420 0.6802 0.667 0.637 0.647 0.667 0.676 432,480 0.6669 0.00%
2022-01-07 0 0.680 0.650 0.660 0.650 0.690 230,000 156,460 0.6803 0.667 0.637 0.647 0.637 0.676 234,600 0.6669 0.00%
2022-01-06 0 0.680 0.650 0.680 0.640 0.690 302,000 196,040 0.6491 0.667 0.637 0.667 0.627 0.676 308,040 0.6364 0.00%
2022-01-05 0 0.680 0.640 0.680 0.640 0.700 442,000 304,280 0.6884 0.667 0.627 0.667 0.627 0.686 450,840 0.6749 0.00%
2022-01-04 0 0.680 0.650 0.680 0.690 0.700 12,000 8,340 0.6950 0.667 0.637 0.667 0.676 0.686 12,240 0.6814 1.49%
2022-01-03 0 0.670 0.650 0.670 0.630 0.680 560,000 371,900 0.6641 0.657 0.637 0.657 0.618 0.667 571,200 0.6511 0.00%
2021-12-31 0 0.670 0.650 0.680 0.670 0.700 430,000 296,600 0.6898 0.657 0.637 0.667 0.657 0.686 438,600 0.6762 1.52%
2021-12-30 0 0.660 0.650 0.660 - - 0 0 - 0.647 0.637 0.647 - - 0 - -1.49%
2021-12-29 0 0.670 0.650 0.670 0.650 0.690 594,000 402,040 0.6768 0.657 0.637 0.657 0.637 0.676 605,880 0.6636 0.00%
2021-12-28 0 0.670 0.660 0.670 0.670 0.710 2,104,000 1,448,040 0.6882 0.657 0.647 0.657 0.657 0.696 2,146,080 0.6747 1.52%
2021-12-24 0 0.660 0.630 0.660 0.670 0.690 950,000 649,640 0.6838 0.647 0.618 0.647 0.657 0.676 969,000 0.6704 3.13%
2021-12-23 0 0.640 0.620 0.640 0.640 0.680 1,546,000 1,032,040 0.6676 0.627 0.608 0.627 0.627 0.667 1,576,920 0.6545 1.59%
2021-12-22 0 0.630 0.620 0.630 0.600 0.650 1,320,000 828,360 0.6275 0.618 0.608 0.618 0.588 0.637 1,346,400 0.6152 5.00%
2021-12-21 0 0.600 0.580 0.600 0.580 0.600 20,000 11,720 0.5860 0.588 0.569 0.588 0.569 0.588 20,400 0.5745 0.00%
2021-12-20 0 0.600 0.590 0.600 0.590 0.600 238,000 142,760 0.5998 0.588 0.578 0.588 0.578 0.588 242,760 0.5881 -1.64%
2021-12-17 0 0.610 0.600 0.610 0.600 0.620 1,176,000 717,460 0.6101 0.598 0.588 0.598 0.588 0.608 1,199,520 0.5981 -1.61%
2021-12-16 0 0.620 0.600 0.620 - - 0 0 - 0.608 0.588 0.608 - - 0 - 0.00%
2021-12-15 0 0.620 0.610 0.620 0.600 0.620 538,000 328,720 0.6110 0.608 0.598 0.608 0.588 0.608 548,760 0.5990 3.33%
2021-12-14 0 0.600 0.590 0.600 0.600 0.610 1,084,000 650,640 0.6002 0.588 0.578 0.588 0.588 0.598 1,105,680 0.5885 -3.23%
2021-12-13 0 0.620 0.610 0.620 0.620 0.630 758,000 469,980 0.6200 0.608 0.598 0.608 0.608 0.618 773,160 0.6079 1.64%
2021-12-10 0 0.610 0.600 0.610 0.600 0.650 920,754 575,664 0.6252 0.598 0.588 0.598 0.588 0.637 939,169 0.6130 0.00%
2021-12-09 0 0.610 0.600 0.620 0.610 0.610 356,000 217,160 0.6100 0.598 0.588 0.608 0.598 0.598 363,120 0.5980 0.00%
2021-12-08 0 0.610 0.590 0.600 0.590 0.610 762,000 457,440 0.6003 0.598 0.578 0.588 0.578 0.598 777,240 0.5885 3.39%
2021-12-07 0 0.590 0.590 0.600 0.590 0.680 2,680,000 1,647,320 0.6147 0.578 0.578 0.588 0.578 0.667 2,733,600 0.6026 0.00%
2021-12-06 0 0.590 0.590 0.600 0.590 0.600 614,000 362,980 0.5912 0.578 0.578 0.588 0.578 0.588 626,280 0.5796 0.00%
2021-12-03 0 0.590 0.580 0.590 0.580 0.610 886,000 527,300 0.5951 0.578 0.569 0.578 0.569 0.598 903,720 0.5835 0.00%
2021-12-02 0 0.590 0.590 0.600 0.590 0.620 512,000 310,040 0.6055 0.578 0.578 0.588 0.578 0.608 522,240 0.5937 -4.84%
2021-12-01 0 0.620 0.620 0.640 0.620 0.650 90,000 57,580 0.6398 0.608 0.608 0.627 0.608 0.637 91,800 0.6272 0.00%
2021-11-30 0 0.620 0.620 0.630 0.610 0.650 246,000 153,140 0.6225 0.608 0.608 0.618 0.598 0.637 250,920 0.6103 0.00%
2021-11-29 0 0.620 0.620 0.630 0.610 0.660 446,000 277,360 0.6219 0.608 0.608 0.618 0.598 0.647 454,920 0.6097 -3.12%
2021-11-26 0 0.640 0.640 0.660 0.640 0.670 138,000 90,100 0.6529 0.627 0.627 0.647 0.627 0.657 140,760 0.6401 -5.88%
2021-11-25 0 0.680 0.640 0.650 0.620 0.680 1,082,000 689,100 0.6369 0.667 0.627 0.637 0.608 0.667 1,103,640 0.6244 7.94%
2021-11-24 0 0.630 0.630 0.640 0.620 0.640 5,800,000 3,652,360 0.6297 0.618 0.618 0.627 0.608 0.627 5,916,000 0.6174 0.00%
2021-11-23 0 0.630 0.630 0.640 0.630 0.640 110,000 70,160 0.6378 0.618 0.618 0.627 0.618 0.627 112,200 0.6253 -3.08%
2021-11-22 0 0.650 0.620 0.650 0.620 0.650 502,000 316,940 0.6314 0.637 0.608 0.637 0.608 0.637 512,040 0.6190 0.00%
2021-11-19 0 0.650 0.650 0.660 0.640 0.660 392,000 254,420 0.6490 0.637 0.637 0.647 0.627 0.647 399,840 0.6363 0.00%
2021-11-18 0 0.650 0.650 0.670 0.650 0.660 340,000 223,120 0.6562 0.637 0.637 0.657 0.637 0.647 346,800 0.6434 -1.52%
2021-11-17 0 0.660 0.660 0.670 0.660 0.670 446,000 298,740 0.6698 0.647 0.647 0.657 0.647 0.657 454,920 0.6567 -2.94%
2021-11-16 0 0.680 0.670 0.680 0.670 0.680 208,018 139,651 0.6713 0.667 0.657 0.667 0.657 0.667 212,178 0.6582 1.49%
2021-11-15 0 0.670 0.660 0.670 0.670 0.680 118,000 79,120 0.6705 0.657 0.647 0.657 0.657 0.667 120,360 0.6574 -1.47%
2021-11-12 0 0.680 0.650 0.680 0.660 0.680 98,000 65,540 0.6688 0.667 0.637 0.667 0.647 0.667 99,960 0.6557 3.03%
2021-11-11 0 0.660 0.650 0.660 0.640 0.680 600,000 388,140 0.6469 0.647 0.637 0.647 0.627 0.667 612,000 0.6342 0.00%
2021-11-10 0 0.660 0.640 0.660 0.640 0.670 808,000 527,440 0.6528 0.647 0.627 0.647 0.627 0.657 824,160 0.6400 -1.49%
2021-11-09 0 0.670 0.660 0.670 0.650 0.680 952,000 631,520 0.6634 0.657 0.647 0.657 0.637 0.667 971,040 0.6504 0.00%
2021-11-08 0 0.670 0.650 0.670 0.650 0.680 1,106,000 732,540 0.6623 0.657 0.637 0.657 0.637 0.667 1,128,120 0.6493 3.08%
2021-11-05 0 0.650 0.650 0.670 0.650 0.690 2,618,000 1,785,700 0.6821 0.637 0.637 0.657 0.637 0.676 2,670,360 0.6687 -4.41%
2021-11-04 0 0.680 0.680 0.690 0.680 0.690 830,000 571,420 0.6885 0.667 0.667 0.676 0.667 0.676 846,600 0.6750 -2.86%
2021-11-03 0 0.700 0.680 0.700 0.670 0.740 3,788,000 2,649,680 0.6995 0.686 0.667 0.686 0.657 0.725 3,863,760 0.6858 1.45%
2021-11-02 0 0.690 0.680 0.690 0.670 0.690 948,000 644,060 0.6794 0.676 0.667 0.676 0.657 0.676 966,960 0.6661 0.00%
2021-11-01 0 0.690 0.670 0.690 0.670 0.690 1,130,000 767,560 0.6793 0.676 0.657 0.676 0.657 0.676 1,152,600 0.6659 0.00%
2021-10-29 0 0.690 0.680 0.690 0.680 0.690 1,542,000 1,061,500 0.6884 0.676 0.667 0.676 0.667 0.676 1,572,840 0.6749 0.00%
2021-10-28 0 0.690 0.680 0.690 0.670 0.780 3,674,000 2,600,580 0.7078 0.676 0.667 0.676 0.657 0.765 3,747,480 0.6940 0.00%
2021-10-27 0 0.690 0.680 0.690 0.690 0.700 1,342,000 926,020 0.6900 0.676 0.667 0.676 0.676 0.686 1,368,840 0.6765 -1.43%
2021-10-26 0 0.700 0.680 0.700 0.680 0.710 1,330,000 920,780 0.6923 0.686 0.667 0.686 0.667 0.696 1,356,600 0.6787 0.00%
2021-10-25 0 0.700 0.690 0.700 0.700 0.710 1,824,000 1,288,720 0.7065 0.686 0.676 0.686 0.686 0.696 1,860,480 0.6927 -2.78%
2021-10-22 0 0.720 0.700 0.720 0.700 0.730 3,766,000 2,719,540 0.7221 0.706 0.686 0.706 0.686 0.716 3,841,320 0.7080 -1.37%
2021-10-21 0 0.730 0.710 0.730 0.700 0.730 1,744,000 1,251,160 0.7174 0.716 0.696 0.716 0.686 0.716 1,778,880 0.7033 2.82%
2021-10-20 0 0.710 0.700 0.710 0.690 0.720 1,564,000 1,103,020 0.7053 0.696 0.686 0.696 0.676 0.706 1,595,280 0.6914 2.90%
2021-10-19 0 0.690 0.690 0.700 0.690 0.780 4,202,000 3,016,860 0.7180 0.676 0.676 0.686 0.676 0.765 4,286,040 0.7039 -2.82%
2021-10-18 0 0.710 0.690 0.710 0.690 0.710 970,000 678,820 0.6998 0.696 0.676 0.696 0.676 0.696 989,400 0.6861 1.43%
2021-10-15 0 0.700 0.690 0.700 0.690 0.710 1,724,000 1,195,880 0.6937 0.686 0.676 0.686 0.676 0.696 1,758,480 0.6801 0.00%
2021-10-12 0 0.700 0.690 0.700 0.680 0.700 1,118,000 772,820 0.6913 0.686 0.676 0.686 0.667 0.686 1,140,360 0.6777 0.00%
2021-10-11 0 0.700 0.680 0.700 0.680 0.700 1,434,000 987,200 0.6884 0.686 0.667 0.686 0.667 0.686 1,462,680 0.6749 0.00%
2021-10-08 0 0.700 0.690 0.700 0.690 0.730 1,598,000 1,118,220 0.6998 0.686 0.676 0.686 0.676 0.716 1,629,960 0.6860 -1.41%
2021-10-07 0 0.710 0.690 0.710 0.680 0.710 1,728,000 1,191,280 0.6894 0.696 0.676 0.696 0.667 0.696 1,762,560 0.6759 1.43%
2021-10-06 0 0.700 0.680 0.700 0.670 0.710 1,984,000 1,373,540 0.6923 0.686 0.667 0.686 0.657 0.696 2,023,680 0.6787 1.45%
2021-10-05 0 0.690 0.680 0.690 0.680 0.710 1,328,000 923,120 0.6951 0.676 0.667 0.676 0.667 0.696 1,354,560 0.6815 -2.82%
2021-10-04 0 0.710 0.700 0.710 0.680 0.720 946,000 655,820 0.6933 0.696 0.686 0.696 0.667 0.706 964,920 0.6797 2.90%
2021-09-30 0 0.690 0.680 0.690 0.680 0.710 1,380,000 954,580 0.6917 0.676 0.667 0.676 0.667 0.696 1,407,600 0.6782 -1.43%
2021-09-29 0 0.700 0.690 0.700 0.680 0.750 2,820,000 2,001,080 0.7096 0.686 0.676 0.686 0.667 0.735 2,876,400 0.6957 0.00%
2021-09-28 0 0.700 0.680 0.700 0.680 0.740 2,758,000 1,981,520 0.7185 0.686 0.667 0.686 0.667 0.725 2,813,160 0.7044 -6.67%
2021-09-27 0 0.750 0.730 0.750 0.720 0.770 1,908,000 1,399,820 0.7337 0.735 0.716 0.735 0.706 0.755 1,946,160 0.7193 -2.60%
2021-09-24 0 0.770 0.750 0.770 0.760 0.790 1,470,000 1,133,460 0.7711 0.755 0.735 0.755 0.745 0.775 1,499,400 0.7559 -2.53%
2021-09-23 0 0.790 0.770 0.790 0.760 0.810 2,528,000 1,983,580 0.7846 0.775 0.755 0.775 0.745 0.794 2,578,560 0.7693 0.00%
2021-09-21 0 0.790 0.750 0.790 0.750 0.800 1,268,000 979,080 0.7721 0.775 0.735 0.775 0.735 0.784 1,293,360 0.7570 0.00%
2021-09-20 0 0.790 0.750 0.790 0.720 0.800 1,690,000 1,284,980 0.7603 0.775 0.735 0.775 0.706 0.784 1,723,800 0.7454 -3.66%
2021-09-17 0 0.820 0.800 0.820 0.770 0.820 1,622,000 1,279,680 0.7890 0.804 0.784 0.804 0.755 0.804 1,654,440 0.7735 3.80%
2021-09-16 0 0.790 0.770 0.790 0.760 0.820 1,712,000 1,354,280 0.7911 0.775 0.755 0.775 0.745 0.804 1,746,240 0.7755 -3.66%
2021-09-15 0 0.820 0.800 0.820 0.790 0.850 2,095,400 1,700,584 0.8116 0.804 0.784 0.804 0.775 0.833 2,137,308 0.7957 0.00%
2021-09-14 0 0.820 0.810 0.820 0.800 0.920 2,348,000 1,956,680 0.8333 0.804 0.794 0.804 0.784 0.902 2,394,960 0.8170 2.50%
2021-09-13 0 0.830 0.820 0.830 0.810 0.930 2,394,000 2,052,820 0.8575 0.784 0.775 0.784 0.765 0.879 2,533,451 0.8103 1.22%
2021-09-10 0 0.820 0.810 0.820 0.820 0.850 690,000 576,640 0.8357 0.775 0.765 0.775 0.775 0.803 730,193 0.7897 -1.20%
2021-09-09 0 0.830 0.820 0.830 0.820 0.840 1,418,000 1,174,380 0.8282 0.784 0.775 0.784 0.775 0.794 1,500,599 0.7826 -1.19%
2021-09-08 0 0.840 0.820 0.840 0.820 0.880 5,700,000 4,817,460 0.8452 0.794 0.775 0.794 0.775 0.832 6,032,025 0.7986 -4.55%
2021-09-07 0 0.880 0.870 0.880 0.840 0.880 3,308,000 2,832,820 0.8564 0.832 0.822 0.832 0.794 0.832 3,500,691 0.8092 1.15%
2021-09-06 0 0.870 0.840 0.870 0.810 0.870 3,542,000 2,966,520 0.8375 0.822 0.794 0.822 0.765 0.822 3,748,322 0.7914 2.35%
2021-09-03 0 0.850 0.830 0.850 0.820 0.870 2,712,000 2,280,420 0.8409 0.803 0.784 0.803 0.775 0.822 2,869,974 0.7946 0.00%
2021-09-02 0 0.850 0.820 0.850 0.790 0.850 1,972,000 1,593,300 0.8080 0.803 0.775 0.803 0.747 0.803 2,086,869 0.7635 7.59%
2021-09-01 0 0.790 0.780 0.790 0.730 0.800 1,620,000 1,246,440 0.7694 0.747 0.737 0.747 0.690 0.756 1,714,365 0.7271 8.22%
2021-08-31 0 0.730 0.710 0.730 0.700 0.730 2,392,000 1,709,320 0.7146 0.690 0.671 0.690 0.661 0.690 2,531,334 0.6753 4.29%
2021-08-30 0 0.700 0.680 0.700 0.680 0.700 1,830,000 1,260,680 0.6889 0.661 0.643 0.661 0.643 0.661 1,936,598 0.6510 4.48%
2021-08-27 0 0.670 0.660 0.670 0.650 0.680 1,832,000 1,222,180 0.6671 0.633 0.624 0.633 0.614 0.643 1,938,714 0.6304 -1.47%
2021-08-26 0 0.680 0.660 0.680 0.660 0.690 2,022,000 1,363,480 0.6743 0.643 0.624 0.643 0.624 0.652 2,139,782 0.6372 1.49%
2021-08-25 0 0.670 0.660 0.670 0.650 0.740 2,072,000 1,436,980 0.6935 0.633 0.624 0.633 0.614 0.699 2,192,694 0.6553 -6.94%
2021-08-24 0 0.720 0.710 0.720 0.720 0.740 884,000 644,260 0.7288 0.680 0.671 0.680 0.680 0.699 935,493 0.6887 -2.70%
2021-08-23 0 0.740 0.720 0.740 0.720 0.760 1,232,000 916,960 0.7443 0.699 0.680 0.699 0.680 0.718 1,303,764 0.7033 -2.63%
2021-08-20 0 0.760 0.750 0.760 0.750 0.770 1,492,000 1,137,440 0.7624 0.718 0.709 0.718 0.709 0.728 1,578,909 0.7204 -1.30%
2021-08-19 0 0.770 0.750 0.770 0.740 0.770 1,676,000 1,272,580 0.7593 0.728 0.709 0.728 0.699 0.728 1,773,627 0.7175 -1.28%
2021-08-18 0 0.780 0.760 0.780 0.770 0.780 1,774,600 1,374,892 0.7748 0.737 0.718 0.737 0.728 0.737 1,877,970 0.7321 0.00%
2021-08-17 0 0.780 0.760 0.780 0.760 0.790 2,708,000 2,092,160 0.7726 0.737 0.718 0.737 0.718 0.747 2,865,741 0.7301 -1.27%
2021-08-16 0 0.790 0.780 0.790 0.780 0.810 3,394,000 2,698,140 0.7950 0.747 0.737 0.747 0.737 0.765 3,591,701 0.7512 -1.25%
2021-08-13 0 0.800 0.790 0.800 0.790 0.820 946,000 760,260 0.8037 0.756 0.747 0.756 0.747 0.775 1,001,105 0.7594 -1.23%
2021-08-12 0 0.810 0.800 0.810 0.800 0.820 1,630,045 1,322,639 0.8114 0.765 0.756 0.765 0.756 0.775 1,724,995 0.7667 1.25%
2021-08-11 0 0.800 0.790 0.800 0.790 0.800 1,676,000 1,334,320 0.7961 0.756 0.747 0.756 0.747 0.756 1,773,627 0.7523 -1.23%
2021-08-10 0 0.810 0.800 0.820 0.780 0.810 1,726,000 1,373,760 0.7959 0.765 0.756 0.775 0.737 0.765 1,826,540 0.7521 0.00%
2021-08-09 0 0.810 0.800 0.810 0.800 0.830 1,440,000 1,178,500 0.8184 0.765 0.756 0.765 0.756 0.784 1,523,880 0.7734 -1.22%
2021-08-06 0 0.820 0.810 0.820 0.800 0.840 1,328,000 1,087,420 0.8188 0.775 0.765 0.775 0.756 0.794 1,405,356 0.7738 2.50%
2021-08-05 0 0.800 0.800 0.810 0.800 0.840 1,404,000 1,134,780 0.8082 0.756 0.756 0.765 0.756 0.794 1,485,783 0.7638 -2.44%
2021-08-04 0 0.820 0.810 0.820 0.800 0.840 1,834,000 1,494,900 0.8151 0.775 0.765 0.775 0.756 0.794 1,940,831 0.7702 -2.38%
2021-08-03 0 0.840 0.830 0.840 0.820 0.880 1,094,000 919,500 0.8405 0.794 0.784 0.794 0.775 0.832 1,157,726 0.7942 -4.55%
2021-08-02 0 0.880 0.830 0.880 0.800 0.890 2,428,000 2,041,940 0.8410 0.832 0.784 0.832 0.756 0.841 2,569,431 0.7947 4.76%
2021-07-30 0 0.840 0.820 0.850 0.800 0.900 2,558,000 2,202,960 0.8612 0.794 0.775 0.803 0.756 0.850 2,707,004 0.8138 3.70%
2021-07-29 0 0.810 0.800 0.810 0.800 0.850 192,000 158,940 0.8278 0.765 0.756 0.765 0.756 0.803 203,184 0.7822 1.25%
2021-07-28 0 0.800 0.780 0.800 0.750 0.810 486,000 378,180 0.7781 0.756 0.737 0.756 0.709 0.765 514,310 0.7353 0.00%
2021-07-27 0 0.800 0.770 0.800 0.770 0.850 4,232,000 3,393,380 0.8018 0.756 0.728 0.756 0.728 0.803 4,478,514 0.7577 -4.76%
2021-07-26 0 0.840 0.820 0.840 0.820 0.880 2,614,000 2,207,420 0.8445 0.794 0.775 0.794 0.775 0.832 2,766,266 0.7980 -2.33%
2021-07-23 0 0.860 0.850 0.860 0.820 0.870 2,502,000 2,129,320 0.8510 0.813 0.803 0.813 0.775 0.822 2,647,742 0.8042 3.61%
2021-07-22 0 0.830 0.830 0.840 0.810 0.860 4,196,000 3,526,800 0.8405 0.784 0.784 0.794 0.765 0.813 4,440,417 0.7942 1.22%
2021-07-21 0 0.820 0.810 0.820 0.780 0.820 1,840,000 1,470,260 0.7991 0.775 0.765 0.775 0.737 0.775 1,947,180 0.7551 0.00%
2021-07-20 0 0.820 0.810 0.820 0.780 0.830 1,650,000 1,328,660 0.8052 0.775 0.765 0.775 0.737 0.784 1,746,113 0.7609 1.23%
2021-07-19 0 0.810 0.810 0.820 0.750 0.830 6,662,000 5,328,140 0.7998 0.765 0.765 0.775 0.709 0.784 7,050,062 0.7558 5.19%
2021-07-16 0 0.770 0.760 0.770 0.690 0.780 6,648,000 4,930,100 0.7416 0.728 0.718 0.728 0.652 0.737 7,035,246 0.7008 14.93%
2021-07-15 0 0.670 0.670 0.680 0.660 0.680 202,000 134,360 0.6651 0.633 0.633 0.643 0.624 0.643 213,767 0.6285 0.00%
2021-07-14 0 0.670 0.670 0.690 0.670 0.690 332,000 224,540 0.6763 0.633 0.633 0.652 0.633 0.652 351,339 0.6391 -1.47%
2021-07-13 0 0.680 0.650 0.680 0.660 0.680 1,104,000 736,940 0.6675 0.643 0.614 0.643 0.624 0.643 1,168,308 0.6308 1.49%
2021-07-12 0 0.670 0.650 0.670 0.650 0.670 100,000 66,000 0.6600 0.633 0.614 0.633 0.614 0.633 105,825 0.6237 0.00%
2021-07-09 0 0.670 0.650 0.670 0.650 0.670 448,000 295,120 0.6588 0.633 0.614 0.633 0.614 0.633 474,096 0.6225 3.08%
2021-07-08 0 0.650 0.640 0.660 0.640 0.660 146,000 94,060 0.6442 0.614 0.605 0.624 0.605 0.624 154,505 0.6088 0.00%
2021-07-07 0 0.650 0.650 0.660 0.640 0.670 82,000 53,300 0.6500 0.614 0.614 0.624 0.605 0.633 86,777 0.6142 0.00%
2021-07-06 0 0.650 0.650 0.670 0.650 0.670 16,000 10,560 0.6600 0.614 0.614 0.633 0.614 0.633 16,932 0.6237 0.00%
2021-07-05 0 0.650 0.650 0.670 0.640 0.680 268,000 178,700 0.6668 0.614 0.614 0.633 0.605 0.643 283,611 0.6301 -1.52%
2021-07-02 0 0.660 0.660 0.670 0.640 0.670 190,000 125,860 0.6624 0.624 0.624 0.633 0.605 0.633 201,068 0.6260 3.13%
2021-06-30 0 0.640 0.630 0.640 0.640 0.650 280,000 180,820 0.6458 0.605 0.595 0.605 0.605 0.614 296,310 0.6102 1.59%
2021-06-29 0 0.630 0.630 0.650 0.630 0.660 130,000 83,340 0.6411 0.595 0.595 0.614 0.595 0.624 137,573 0.6058 0.00%
2021-06-28 0 0.630 0.630 0.650 0.620 0.670 3,778,000 2,393,100 0.6334 0.595 0.595 0.614 0.586 0.633 3,998,069 0.5986 0.00%
2021-06-25 0 0.630 0.630 0.650 0.630 0.660 712,000 457,280 0.6422 0.595 0.595 0.614 0.595 0.624 753,474 0.6069 -3.08%
2021-06-24 0 0.650 0.640 0.650 0.630 0.670 990,000 647,520 0.6541 0.614 0.605 0.614 0.595 0.633 1,047,668 0.6181 -1.52%
2021-06-23 0 0.660 0.660 0.680 0.660 0.710 3,372,000 2,323,480 0.6891 0.624 0.624 0.643 0.624 0.671 3,568,419 0.6511 1.54%
2021-06-22 0 0.650 0.650 0.660 0.580 0.740 14,446,000 9,562,680 0.6620 0.614 0.614 0.624 0.548 0.699 15,287,480 0.6255 12.07%
2021-06-21 0 0.580 0.570 0.580 0.540 0.590 1,230,000 693,780 0.5640 0.548 0.539 0.548 0.510 0.558 1,301,648 0.5330 1.75%
2021-06-18 0 0.570 0.570 0.580 0.550 0.570 46,000 26,180 0.5691 0.539 0.539 0.548 0.520 0.539 48,680 0.5378 0.00%
2021-06-17 0 0.570 0.560 0.570 0.570 0.570 26,000 14,820 0.5700 0.539 0.529 0.539 0.539 0.539 27,515 0.5386 0.00%
2021-06-16 0 0.570 0.560 0.570 0.550 0.570 180,000 102,060 0.5670 0.539 0.529 0.539 0.520 0.539 190,485 0.5358 1.79%
2021-06-15 0 0.560 0.560 0.570 0.560 0.560 466,000 261,560 0.5613 0.529 0.529 0.539 0.529 0.529 493,145 0.5304 0.00%
2021-06-11 0 0.560 0.550 0.560 0.550 0.560 258,000 143,080 0.5546 0.529 0.520 0.529 0.520 0.529 273,029 0.5240 1.82%
2021-06-10 0 0.550 0.550 0.560 0.550 0.560 284,000 156,240 0.5501 0.520 0.520 0.529 0.520 0.529 300,543 0.5199 0.00%
2021-06-09 0 0.550 0.540 0.550 0.540 0.560 794,000 435,100 0.5480 0.520 0.510 0.520 0.510 0.529 840,251 0.5178 0.00%
2021-06-08 0 0.550 0.540 0.550 0.540 0.550 978,000 530,380 0.5423 0.520 0.510 0.520 0.510 0.520 1,034,969 0.5125 1.85%
2021-06-07 0 0.540 0.530 0.540 0.540 0.550 176,000 96,600 0.5489 0.510 0.501 0.510 0.510 0.520 186,252 0.5187 -1.82%
2021-06-04 0 0.550 0.540 0.550 0.530 0.550 58,000 31,040 0.5352 0.520 0.510 0.520 0.501 0.520 61,379 0.5057 0.00%
2021-06-03 0 0.550 0.540 0.550 0.540 0.560 3,984,000 2,153,240 0.5405 0.520 0.510 0.520 0.510 0.529 4,216,068 0.5107 0.00%
2021-06-02 0 0.550 0.540 0.550 0.540 0.550 244,000 133,800 0.5484 0.520 0.510 0.520 0.510 0.520 258,213 0.5182 1.85%
2021-06-01 0 0.540 0.540 0.550 0.500 0.560 1,896,000 1,014,860 0.5353 0.510 0.510 0.520 0.472 0.529 2,006,442 0.5058 -5.26%
2021-05-31 0 0.570 0.550 0.570 0.550 0.570 288,000 160,640 0.5578 0.539 0.520 0.539 0.520 0.539 304,776 0.5271 0.00%
2021-05-28 0 0.570 0.560 0.570 0.560 0.570 302,000 170,660 0.5651 0.539 0.529 0.539 0.529 0.539 319,592 0.5340 0.00%
2021-05-27 0 0.570 0.550 0.570 0.540 0.580 3,650,000 2,009,580 0.5506 0.539 0.520 0.539 0.510 0.548 3,862,613 0.5203 3.64%
2021-05-26 0 0.550 0.530 0.550 0.540 0.550 226,000 122,100 0.5403 0.520 0.501 0.520 0.510 0.520 239,165 0.5105 1.85%
2021-05-25 0 0.540 0.530 0.550 0.540 0.540 98,000 52,920 0.5400 0.510 0.501 0.520 0.510 0.510 103,709 0.5103 0.00%
2021-05-24 0 0.540 0.520 0.540 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2021-05-21 0 0.540 0.540 0.550 0.520 0.550 124,000 66,520 0.5365 0.510 0.510 0.520 0.491 0.520 131,223 0.5069 3.85%
2021-05-20 0 0.520 0.520 0.530 0.510 0.530 60,000 31,200 0.5200 0.491 0.491 0.501 0.482 0.501 63,495 0.4914 0.00%
2021-05-18 0 0.520 0.520 0.540 0.520 0.540 314,000 165,140 0.5259 0.491 0.491 0.510 0.491 0.510 332,291 0.4970 -1.89%
2021-05-17 0 0.530 0.510 0.530 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2021-05-14 0 0.530 0.520 0.530 0.530 0.530 14,000 7,420 0.5300 0.501 0.491 0.501 0.501 0.501 14,816 0.5008 0.00%
2021-05-13 0 0.530 0.520 0.530 - - 0 0 - 0.501 0.491 0.501 - - 0 - -1.85%
2021-05-12 0 0.540 0.520 0.540 0.530 0.540 190,000 100,800 0.5305 0.510 0.491 0.510 0.501 0.510 201,068 0.5013 1.89%
2021-05-11 0 0.530 0.530 0.540 0.530 0.540 208,000 110,280 0.5302 0.501 0.501 0.510 0.501 0.510 220,116 0.5010 -1.85%
2021-05-10 0 0.540 0.530 0.550 0.530 0.540 164,000 87,560 0.5339 0.510 0.501 0.520 0.501 0.510 173,553 0.5045 0.00%
2021-05-07 0 0.540 0.540 0.550 0.530 0.540 826,000 445,940 0.5399 0.510 0.510 0.520 0.501 0.510 874,115 0.5102 0.00%
2021-05-06 0 0.540 0.520 0.540 0.520 0.550 1,186,000 623,960 0.5261 0.510 0.491 0.510 0.491 0.520 1,255,085 0.4971 -1.82%
2021-05-05 0 0.550 0.540 0.550 0.530 0.550 1,872,000 1,024,460 0.5473 0.520 0.510 0.520 0.501 0.520 1,981,044 0.5171 3.77%
2021-05-04 0 0.530 0.530 0.540 0.530 0.540 162,000 86,960 0.5368 0.501 0.501 0.510 0.501 0.510 171,437 0.5072 0.00%
2021-05-03 0 0.530 0.520 0.540 0.530 0.550 264,000 140,000 0.5303 0.501 0.491 0.510 0.501 0.520 279,378 0.5011 0.00%
2021-04-30 0 0.530 0.520 0.530 0.510 0.530 484,000 253,520 0.5238 0.501 0.491 0.501 0.482 0.501 512,193 0.4950 3.92%
2021-04-29 0 0.510 0.500 0.510 0.510 0.530 1,138,000 587,740 0.5165 0.482 0.472 0.482 0.482 0.501 1,204,289 0.4880 -1.92%
2021-04-28 0 0.520 0.510 0.520 0.510 0.530 200,000 103,600 0.5180 0.491 0.482 0.491 0.482 0.501 211,650 0.4895 0.00%
2021-04-27 0 0.520 0.520 0.530 0.520 0.520 152,000 79,040 0.5200 0.491 0.491 0.501 0.491 0.491 160,854 0.4914 1.96%
2021-04-26 0 0.510 0.510 0.530 0.510 0.510 132,000 67,320 0.5100 0.482 0.482 0.501 0.482 0.482 139,689 0.4819 0.00%
2021-04-23 0 0.510 0.510 0.520 0.510 0.530 142,000 72,660 0.5117 0.482 0.482 0.491 0.482 0.501 150,272 0.4835 -3.77%
2021-04-22 0 0.530 0.520 0.530 - - 0 0 - 0.501 0.491 0.501 - - 0 - 0.00%
2021-04-21 0 0.530 0.520 0.530 - - 0 0 - 0.501 0.491 0.501 - - 0 - 0.00%
2021-04-20 0 0.530 0.520 0.530 0.520 0.530 158,000 83,200 0.5266 0.501 0.491 0.501 0.491 0.501 167,204 0.4976 1.92%
2021-04-19 0 0.520 0.520 0.540 0.520 0.520 350,000 181,960 0.5199 0.491 0.491 0.510 0.491 0.491 370,388 0.4913 0.00%
2021-04-16 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2021-04-13 0 0.520 0.520 0.540 0.520 0.540 204,000 109,040 0.5345 0.491 0.491 0.510 0.491 0.510 215,883 0.5051 0.00%
2021-04-12 0 0.520 0.510 0.520 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2021-04-09 0 0.520 0.520 0.530 0.520 0.520 32,000 16,640 0.5200 0.491 0.491 0.501 0.491 0.491 33,864 0.4914 0.00%
2021-04-08 0 0.520 0.520 0.530 0.520 0.520 202,000 105,040 0.5200 0.491 0.491 0.501 0.491 0.491 213,767 0.4914 0.00%
2021-04-07 0 0.520 0.520 0.530 0.520 0.530 104,000 54,100 0.5202 0.491 0.491 0.501 0.491 0.501 110,058 0.4916 1.96%
2021-04-01 0 0.510 0.510 0.520 0.510 0.530 120,000 61,520 0.5127 0.482 0.482 0.491 0.482 0.501 126,990 0.4844 0.00%
2021-03-31 0 0.510 0.510 0.530 0.510 0.530 1,068,000 545,460 0.5107 0.482 0.482 0.501 0.482 0.501 1,130,211 0.4826 -1.92%
2021-03-30 0 0.520 0.520 0.530 0.510 0.530 12,000 6,200 0.5167 0.491 0.491 0.501 0.482 0.501 12,699 0.4882 0.00%
2021-03-29 0 0.520 0.520 0.530 0.520 0.530 212,000 110,260 0.5201 0.491 0.491 0.501 0.491 0.501 224,349 0.4915 0.00%
2021-03-26 0 0.520 0.520 0.530 0.520 0.530 38,000 19,780 0.5205 0.491 0.491 0.501 0.491 0.501 40,214 0.4919 0.00%
2021-03-25 0 0.520 0.520 0.530 0.500 0.530 396,000 204,420 0.5162 0.491 0.491 0.501 0.472 0.501 419,067 0.4878 -1.89%
2021-03-24 0 0.530 0.500 0.530 0.500 0.530 3,090,000 1,566,800 0.5071 0.501 0.472 0.501 0.472 0.501 3,269,993 0.4791 0.00%
2021-03-23 0 0.530 0.530 0.550 0.530 0.550 36,000 19,320 0.5367 0.501 0.501 0.520 0.501 0.520 38,097 0.5071 -1.85%
2021-03-22 0 0.540 0.530 0.550 0.520 0.540 338,000 180,480 0.5340 0.510 0.501 0.520 0.491 0.510 357,689 0.5046 3.85%
2021-03-19 0 0.520 0.510 0.540 0.510 0.530 490,000 250,580 0.5114 0.491 0.482 0.510 0.482 0.501 518,543 0.4832 0.00%
2021-03-18 0 0.520 0.510 0.530 0.520 0.530 70,000 36,160 0.5166 0.491 0.482 0.501 0.491 0.501 74,078 0.4881 0.00%
2021-03-17 0 0.520 0.510 0.520 0.510 0.540 576,000 301,600 0.5236 0.491 0.482 0.491 0.482 0.510 609,552 0.4948 -1.89%
2021-03-16 0 0.530 0.530 0.540 0.510 0.540 694,000 365,740 0.5270 0.501 0.501 0.510 0.482 0.510 734,426 0.4980 3.92%
2021-03-15 0 0.510 0.510 0.520 0.500 0.520 478,000 244,000 0.5105 0.482 0.482 0.491 0.472 0.491 505,844 0.4824 -1.92%
2021-03-12 0 0.520 0.520 0.540 0.520 0.550 404,000 216,140 0.5350 0.491 0.491 0.510 0.491 0.520 427,533 0.5056 -3.70%
2021-03-11 0 0.540 0.540 0.550 0.540 0.550 110,000 59,800 0.5436 0.510 0.510 0.520 0.510 0.520 116,408 0.5137 0.00%
2021-03-10 0 0.540 0.540 0.560 0.530 0.580 1,794,000 1,003,280 0.5592 0.510 0.510 0.529 0.501 0.548 1,898,501 0.5285 -1.82%
2021-03-09 0 0.550 0.540 0.550 0.510 0.600 9,772,000 5,383,500 0.5509 0.520 0.510 0.520 0.482 0.567 10,341,219 0.5206 10.00%
2021-03-08 0 0.500 0.500 0.510 0.500 0.620 2,972,000 1,620,480 0.5452 0.472 0.472 0.482 0.472 0.586 3,145,119 0.5152 -3.85%
2021-03-05 0 0.520 0.510 0.530 0.510 0.530 74,000 38,960 0.5265 0.491 0.482 0.501 0.482 0.501 78,311 0.4975 0.00%
2021-03-04 0 0.520 0.500 0.520 0.500 0.520 208,000 105,840 0.5088 0.491 0.472 0.491 0.472 0.491 220,116 0.4808 1.96%
2021-03-03 0 0.510 0.510 0.520 0.500 0.530 138,000 71,420 0.5175 0.482 0.482 0.491 0.472 0.501 146,039 0.4890 -1.92%
2021-03-02 0 0.520 0.520 0.530 0.500 0.510 12,000 6,080 0.5067 0.491 0.491 0.501 0.472 0.482 12,699 0.4788 4.00%
2021-03-01 0 0.500 0.500 0.530 - - 0 0 - 0.472 0.472 0.501 - - 0 - 0.00%
2021-02-26 0 0.500 0.500 0.520 0.500 0.520 654,000 329,740 0.5042 0.472 0.472 0.491 0.472 0.491 692,096 0.4764 -5.66%
2021-02-25 0 0.530 0.520 0.530 0.520 0.530 126,000 66,060 0.5243 0.501 0.491 0.501 0.491 0.501 133,340 0.4954 3.92%
2021-02-24 0 0.510 0.510 0.530 0.510 0.540 1,026,000 539,000 0.5253 0.482 0.482 0.501 0.482 0.510 1,085,765 0.4964 -1.92%
2021-02-23 0 0.520 0.510 0.520 0.500 0.540 626,000 324,120 0.5178 0.491 0.482 0.491 0.472 0.510 662,465 0.4893 -3.70%
2021-02-22 0 0.540 0.540 0.550 0.530 0.560 1,584,000 850,360 0.5368 0.510 0.510 0.520 0.501 0.529 1,676,268 0.5073 1.89%
2021-02-19 0 0.530 0.540 0.560 0.510 0.630 2,590,000 1,435,400 0.5542 0.501 0.510 0.529 0.482 0.595 2,740,868 0.5237 3.92%
2021-02-18 0 0.510 0.485 0.510 0.485 0.520 172,000 85,490 0.4970 0.482 0.458 0.482 0.458 0.491 182,019 0.4697 0.00%
2021-02-17 0 0.510 0.500 0.510 0.495 0.510 342,000 173,070 0.5061 0.482 0.472 0.482 0.468 0.482 361,922 0.4782 4.08%
2021-02-16 0 0.490 0.475 0.500 0.490 0.495 80,000 39,450 0.4931 0.463 0.449 0.472 0.463 0.468 84,660 0.4660 -1.01%
2021-02-11 0 0.495 0.480 0.495 0.475 0.495 200,000 97,620 0.4881 0.468 0.454 0.468 0.449 0.468 211,650 0.4612 8.79%
2021-02-10 0 0.455 0.455 0.475 - - 0 0 - 0.430 0.430 0.449 - - 0 - 0.00%
2021-02-09 0 0.455 0.455 0.470 0.455 0.475 20,000 9,290 0.4645 0.430 0.430 0.444 0.430 0.449 21,165 0.4389 -1.09%
2021-02-08 0 0.460 0.455 0.465 - - 0 0 - 0.435 0.430 0.439 - - 0 - 0.00%
2021-02-05 0 0.460 0.455 0.460 0.455 0.460 172,000 79,110 0.4599 0.435 0.430 0.435 0.430 0.435 182,019 0.4346 0.00%
2021-02-04 0 0.460 0.455 0.460 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2021-02-03 0 0.460 0.455 0.460 0.455 0.460 6,000 2,740 0.4567 0.435 0.430 0.435 0.430 0.435 6,350 0.4315 0.00%
2021-02-02 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.435 0.430 0.439 0.435 0.435 105,825 0.4347 -1.08%
2021-02-01 0 0.465 0.455 0.465 0.440 0.465 458,000 207,880 0.4539 0.439 0.430 0.439 0.416 0.439 484,679 0.4289 1.09%
2021-01-29 0 0.460 0.455 0.460 0.460 0.460 102,000 46,920 0.4600 0.435 0.430 0.435 0.435 0.435 107,942 0.4347 0.00%
2021-01-28 0 0.460 0.455 0.460 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2021-01-27 0 0.460 0.455 0.460 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2021-01-26 0 0.460 0.450 0.465 - - 0 0 - 0.435 0.425 0.439 - - 0 - 0.00%
2021-01-25 0 0.460 0.455 0.470 0.450 0.465 654,000 300,010 0.4587 0.435 0.430 0.444 0.425 0.439 692,096 0.4335 -2.13%
2021-01-22 0 0.470 0.465 0.475 - - 0 0 - 0.444 0.439 0.449 - - 0 - 0.00%
2021-01-21 0 0.470 0.465 0.475 0.470 0.475 44,000 20,800 0.4727 0.444 0.439 0.449 0.444 0.449 46,563 0.4467 0.00%
2021-01-20 0 0.470 0.460 0.470 0.460 0.470 4,000 1,860 0.4650 0.444 0.435 0.444 0.435 0.444 4,233 0.4394 2.17%
2021-01-19 0 0.460 0.455 0.465 0.450 0.465 504,000 228,530 0.4534 0.435 0.430 0.439 0.425 0.439 533,358 0.4285 -2.13%
2021-01-18 0 0.470 0.470 0.480 0.465 0.470 8,000 3,750 0.4688 0.444 0.444 0.454 0.439 0.444 8,466 0.4429 0.00%
2021-01-15 0 0.470 0.470 0.485 - - 0 0 - 0.444 0.444 0.458 - - 0 - 0.00%
2021-01-14 0 0.470 0.460 0.470 0.465 0.470 80,000 37,340 0.4668 0.444 0.435 0.444 0.439 0.444 84,660 0.4411 2.17%
2021-01-13 0 0.460 0.460 0.475 0.460 0.480 318,000 146,990 0.4622 0.435 0.435 0.449 0.435 0.454 336,524 0.4368 -2.13%
2021-01-12 0 0.470 0.465 0.480 - - 0 0 - 0.444 0.439 0.454 - - 0 - 0.00%
2021-01-11 0 0.470 0.465 0.480 0.470 0.470 292,000 137,240 0.4700 0.444 0.439 0.454 0.444 0.444 309,009 0.4441 -2.08%
2021-01-08 0 0.480 0.480 0.490 0.480 0.485 188,000 90,570 0.4818 0.454 0.454 0.463 0.454 0.458 198,951 0.4552 -1.03%
2021-01-07 0 0.485 0.480 0.490 - - 0 0 - 0.458 0.454 0.463 - - 0 - 0.00%
2021-01-06 0 0.485 0.470 0.490 0.450 0.490 464,000 218,050 0.4699 0.458 0.444 0.463 0.425 0.463 491,028 0.4441 1.04%
2021-01-05 0 0.480 0.480 0.500 0.480 0.480 74,000 35,550 0.4804 0.454 0.454 0.472 0.454 0.454 78,311 0.4540 0.00%
2021-01-04 0 0.480 0.480 0.490 0.480 0.490 744,000 357,390 0.4804 0.454 0.454 0.463 0.454 0.463 787,338 0.4539 0.00%
2020-12-31 0 0.480 0.480 0.490 0.480 0.510 354,000 175,380 0.4954 0.454 0.454 0.463 0.454 0.482 374,621 0.4682 0.00%
2020-12-30 0 0.480 0.480 0.490 0.480 0.480 300,000 144,000 0.4800 0.454 0.454 0.463 0.454 0.454 317,475 0.4536 -1.03%
2020-12-29 0 0.485 0.485 0.495 0.480 0.480 64,000 30,720 0.4800 0.458 0.458 0.468 0.454 0.454 67,728 0.4536 2.11%
2020-12-28 0 0.475 0.475 0.485 0.475 0.480 136,000 65,060 0.4784 0.449 0.449 0.458 0.449 0.454 143,922 0.4521 0.00%
2020-12-24 0 0.475 0.470 0.490 - - 0 0 - 0.449 0.444 0.463 - - 0 - 0.00%
2020-12-23 0 0.475 0.470 0.475 - - 0 0 - 0.449 0.444 0.449 - - 0 - -1.04%
2020-12-22 0 0.480 0.475 0.480 0.470 0.480 66,000 31,450 0.4765 0.454 0.449 0.454 0.444 0.454 69,845 0.4503 1.05%
2020-12-21 0 0.475 0.475 0.485 0.470 0.480 596,000 283,650 0.4759 0.449 0.449 0.458 0.444 0.454 630,717 0.4497 -2.06%
2020-12-18 0 0.485 0.480 0.485 0.470 0.485 758,000 363,730 0.4799 0.458 0.454 0.458 0.444 0.458 802,154 0.4534 0.00%
2020-12-17 0 0.485 0.480 0.490 0.470 0.490 78,000 37,260 0.4777 0.458 0.454 0.463 0.444 0.463 82,544 0.4514 1.04%
2020-12-16 0 0.480 0.465 0.480 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2020-12-15 0 0.480 0.470 0.480 0.465 0.480 460,000 215,730 0.4690 0.454 0.444 0.454 0.439 0.454 486,795 0.4432 2.13%
2020-12-14 0 0.470 0.465 0.480 0.460 0.475 248,000 115,850 0.4671 0.444 0.439 0.454 0.435 0.449 262,446 0.4414 0.00%
2020-12-11 0 0.470 0.460 0.475 0.465 0.480 386,000 183,020 0.4741 0.444 0.435 0.449 0.439 0.454 408,485 0.4480 0.00%
2020-12-10 0 0.470 0.460 0.470 0.460 0.470 366,000 169,880 0.4642 0.444 0.435 0.444 0.435 0.444 387,320 0.4386 -1.05%
2020-12-09 0 0.475 0.470 0.475 0.450 0.480 204,000 94,830 0.4649 0.449 0.444 0.449 0.425 0.454 215,883 0.4393 4.40%
2020-12-08 0 0.455 0.455 0.480 0.450 0.455 304,000 138,350 0.4551 0.430 0.430 0.454 0.425 0.430 321,708 0.4300 0.00%
2020-12-07 0 0.455 0.450 0.460 0.450 0.455 174,000 79,000 0.4540 0.430 0.425 0.435 0.425 0.430 184,136 0.4290 0.00%
2020-12-04 0 0.455 0.455 0.480 0.455 0.480 3,270,000 1,505,810 0.4605 0.430 0.430 0.454 0.430 0.454 3,460,478 0.4351 -1.09%
2020-12-03 0 0.460 0.460 0.470 0.450 0.460 554,000 254,170 0.4588 0.435 0.435 0.444 0.425 0.435 586,271 0.4335 1.10%
2020-12-02 0 0.455 0.450 0.455 0.445 0.455 524,000 236,190 0.4507 0.430 0.425 0.430 0.421 0.430 554,523 0.4259 3.41%
2020-12-01 0 0.440 0.435 0.440 0.435 0.445 348,000 153,290 0.4405 0.416 0.411 0.416 0.411 0.421 368,271 0.4162 0.00%
2020-11-30 0 0.440 0.435 0.445 0.440 0.455 1,628,000 727,340 0.4468 0.416 0.411 0.421 0.416 0.430 1,722,831 0.4222 1.15%
2020-11-27 0 0.435 0.435 0.445 0.435 0.445 370,000 161,040 0.4352 0.411 0.411 0.421 0.411 0.421 391,553 0.4113 0.00%
2020-11-26 0 0.435 0.430 0.445 0.435 0.450 530,000 233,660 0.4409 0.411 0.406 0.421 0.411 0.425 560,873 0.4166 -1.14%
2020-11-25 0 0.440 0.435 0.440 0.440 0.450 634,000 280,230 0.4420 0.416 0.411 0.416 0.416 0.425 670,931 0.4177 -1.12%
2020-11-24 0 0.445 0.445 0.450 0.440 0.445 458,000 202,150 0.4414 0.421 0.421 0.425 0.416 0.421 484,679 0.4171 1.14%
2020-11-23 0 0.440 0.435 0.440 0.435 0.445 100,000 43,990 0.4399 0.416 0.411 0.416 0.411 0.421 105,825 0.4157 1.15%
2020-11-20 0 0.435 0.430 0.440 0.430 0.450 1,076,000 477,700 0.4440 0.411 0.406 0.416 0.406 0.425 1,138,677 0.4195 -1.14%
2020-11-19 0 0.440 0.435 0.440 0.430 0.445 1,648,000 718,710 0.4361 0.416 0.411 0.416 0.406 0.421 1,743,996 0.4121 0.00%
2020-11-18 0 0.440 0.440 0.445 0.430 0.445 1,580,000 687,070 0.4349 0.416 0.416 0.421 0.406 0.421 1,672,035 0.4109 -2.22%
2020-11-17 0 0.450 0.445 0.450 0.450 0.465 446,000 203,660 0.4566 0.425 0.421 0.425 0.425 0.439 471,980 0.4315 0.00%
2020-11-16 0 0.450 0.445 0.455 0.445 0.460 2,852,000 1,286,770 0.4512 0.425 0.421 0.430 0.421 0.435 3,018,129 0.4263 -2.17%
2020-11-13 0 0.460 0.455 0.465 0.455 0.475 856,000 395,660 0.4622 0.435 0.430 0.439 0.430 0.449 905,862 0.4368 -3.16%
2020-11-12 0 0.475 0.475 0.480 0.475 0.475 24,000 11,400 0.4750 0.449 0.449 0.454 0.449 0.449 25,398 0.4489 0.00%
2020-11-11 0 0.475 0.475 0.485 0.470 0.475 422,000 199,760 0.4734 0.449 0.449 0.458 0.444 0.449 446,582 0.4473 0.00%
2020-11-10 0 0.475 0.475 0.480 0.470 0.475 206,000 97,350 0.4726 0.449 0.449 0.454 0.444 0.449 218,000 0.4466 0.00%
2020-11-09 0 0.475 0.470 0.475 0.470 0.475 272,000 128,700 0.4732 0.449 0.444 0.449 0.444 0.449 287,844 0.4471 2.15%
2020-11-06 0 0.465 0.465 0.475 0.465 0.485 216,000 101,310 0.4690 0.439 0.439 0.449 0.439 0.458 228,582 0.4432 -2.11%
2020-11-05 0 0.475 0.475 0.480 0.465 0.495 420,000 197,850 0.4711 0.449 0.449 0.454 0.439 0.468 444,465 0.4451 2.15%
2020-11-04 0 0.465 0.465 0.475 0.465 0.475 96,000 44,960 0.4683 0.439 0.439 0.449 0.439 0.449 101,592 0.4426 -1.06%
2020-11-03 0 0.470 0.470 0.485 0.470 0.470 152,000 71,440 0.4700 0.444 0.444 0.458 0.444 0.444 160,854 0.4441 -2.08%
2020-11-02 0 0.480 0.470 0.490 0.470 0.480 42,000 19,760 0.4705 0.454 0.444 0.463 0.444 0.454 44,447 0.4446 0.00%
2020-10-30 0 0.480 0.470 0.480 0.465 0.495 222,000 105,040 0.4732 0.454 0.444 0.454 0.439 0.468 234,932 0.4471 3.23%
2020-10-29 0 0.465 0.465 0.475 0.465 0.475 186,000 86,510 0.4651 0.439 0.439 0.449 0.439 0.449 196,835 0.4395 -2.11%
2020-10-28 0 0.475 0.475 0.490 0.465 0.475 620,000 292,180 0.4713 0.449 0.449 0.463 0.439 0.449 656,115 0.4453 1.06%
2020-10-27 0 0.470 0.460 0.470 0.455 0.480 2,746,000 1,267,140 0.4614 0.444 0.435 0.444 0.430 0.454 2,905,955 0.4360 -2.08%
2020-10-23 0 0.480 0.470 0.480 - - 0 0 - 0.454 0.444 0.454 - - 0 - 0.00%
2020-10-22 0 0.480 0.475 0.480 0.475 0.485 868,000 415,270 0.4784 0.454 0.449 0.454 0.449 0.458 918,561 0.4521 -1.03%
2020-10-21 0 0.485 0.485 0.495 0.465 0.490 570,000 274,120 0.4809 0.458 0.458 0.468 0.439 0.463 603,203 0.4544 -1.02%
2020-10-20 0 0.490 0.480 0.490 0.480 0.490 124,000 59,970 0.4836 0.463 0.454 0.463 0.454 0.463 131,223 0.4570 -1.01%
2020-10-19 0 0.495 0.490 0.495 0.495 0.500 120,000 59,600 0.4967 0.468 0.463 0.468 0.468 0.472 126,990 0.4693 0.00%
2020-10-16 0 0.495 0.490 0.510 0.480 0.495 458,000 225,530 0.4924 0.468 0.463 0.482 0.454 0.468 484,679 0.4653 1.02%
2020-10-15 0 0.490 0.485 0.490 0.485 0.495 422,000 206,790 0.4900 0.463 0.458 0.463 0.458 0.468 446,582 0.4631 -2.00%
2020-10-14 0 0.500 0.495 0.520 0.500 0.510 92,000 46,520 0.5057 0.472 0.468 0.491 0.472 0.482 97,359 0.4778 2.04%
2020-10-12 0 0.490 0.485 0.510 0.485 0.490 2,042,000 1,000,450 0.4899 0.463 0.458 0.482 0.458 0.463 2,160,947 0.4630 0.00%
2020-10-09 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.463 0.463 0.482 0.463 0.463 21,165 0.4630 0.00%
2020-10-08 0 0.490 0.485 0.490 0.490 0.495 370,000 181,550 0.4907 0.463 0.458 0.463 0.463 0.468 391,553 0.4637 0.00%
2020-10-07 0 0.490 0.485 0.490 0.490 0.495 138,000 67,690 0.4905 0.463 0.458 0.463 0.463 0.468 146,039 0.4635 -1.01%
2020-10-06 0 0.495 0.490 0.495 0.490 0.495 28,000 13,850 0.4946 0.468 0.463 0.468 0.463 0.468 29,631 0.4674 -1.00%
2020-10-05 0 0.500 0.485 0.500 0.485 0.500 32,000 15,630 0.4884 0.472 0.458 0.472 0.458 0.472 33,864 0.4616 0.00%
2020-09-30 0 0.500 0.490 0.500 0.480 0.510 5,014,000 2,501,180 0.4988 0.472 0.463 0.472 0.454 0.482 5,306,066 0.4714 -1.96%
2020-09-29 0 0.510 0.500 0.520 0.490 0.510 48,000 24,070 0.5015 0.482 0.472 0.491 0.463 0.482 50,796 0.4739 0.00%
2020-09-28 0 0.510 0.495 0.510 0.500 0.510 1,094,000 557,060 0.5092 0.482 0.468 0.482 0.472 0.482 1,157,726 0.4812 -1.92%
2020-09-25 0 0.520 0.500 0.520 0.500 0.520 1,074,000 548,520 0.5107 0.491 0.472 0.491 0.472 0.491 1,136,561 0.4826 0.00%
2020-09-24 0 0.520 0.520 0.560 0.520 0.520 4,000 2,080 0.5200 0.491 0.491 0.529 0.491 0.491 4,233 0.4914 -1.89%
2020-09-23 0 0.530 0.530 0.540 0.530 0.530 50,000 26,500 0.5300 0.501 0.501 0.510 0.501 0.501 52,913 0.5008 -1.85%
2020-09-22 0 0.540 0.530 0.560 - - 0 0 - 0.510 0.501 0.529 - - 0 - 0.00%
2020-09-21 0 0.540 0.530 0.560 - - 0 0 - 0.510 0.501 0.529 - - 0 - 0.00%
2020-09-18 0 0.540 0.530 0.580 - - 0 0 - 0.510 0.501 0.548 - - 0 - 0.00%
2020-09-17 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.510 0.510 0.529 0.510 0.510 6,350 0.5103 0.00%
2020-09-16 0 0.540 0.540 0.550 0.530 0.560 630,000 347,540 0.5517 0.510 0.510 0.520 0.501 0.529 666,698 0.5213 1.89%
2020-09-15 0 0.530 0.510 0.580 0.530 0.530 48,000 25,440 0.5300 0.501 0.482 0.548 0.501 0.501 50,796 0.5008 -3.64%
2020-09-14 0 0.580 0.560 0.580 0.570 0.590 78,000 45,340 0.5813 0.520 0.502 0.520 0.511 0.529 87,046 0.5209 0.00%
2020-09-11 0 0.580 0.560 0.580 0.560 0.580 32,000 18,300 0.5719 0.520 0.502 0.520 0.502 0.520 35,711 0.5124 -1.69%
2020-09-10 0 0.590 0.570 0.590 0.560 0.600 164,000 93,160 0.5680 0.529 0.511 0.529 0.502 0.538 183,020 0.5090 0.00%
2020-09-09 0 0.590 0.560 0.590 0.560 0.620 534,000 307,500 0.5758 0.529 0.502 0.529 0.502 0.556 595,929 0.5160 3.51%
2020-09-08 0 0.570 0.570 0.580 0.550 0.590 1,540,000 885,780 0.5752 0.511 0.511 0.520 0.493 0.529 1,718,598 0.5154 3.64%
2020-09-07 0 0.550 0.550 0.560 0.550 0.550 44,000 24,200 0.5500 0.493 0.493 0.502 0.493 0.493 49,103 0.4928 -1.79%
2020-09-04 0 0.560 0.560 0.580 0.560 0.580 478,000 275,760 0.5769 0.502 0.502 0.520 0.502 0.520 533,435 0.5170 -1.75%
2020-09-03 0 0.570 0.570 0.580 0.550 0.580 176,000 100,200 0.5693 0.511 0.511 0.520 0.493 0.520 196,411 0.5102 1.79%
2020-09-02 0 0.560 0.560 0.580 0.550 0.560 164,000 91,520 0.5580 0.502 0.502 0.520 0.493 0.502 183,020 0.5001 1.82%
2020-09-01 0 0.550 0.550 0.560 0.550 0.580 216,000 122,760 0.5683 0.493 0.493 0.502 0.493 0.520 241,050 0.5093 0.00%
2020-08-31 0 0.550 0.550 0.570 - - 0 0 - 0.493 0.493 0.511 - - 0 - 0.00%
2020-08-28 0 0.550 0.550 0.560 0.550 0.560 256,000 142,800 0.5578 0.493 0.493 0.502 0.493 0.502 285,689 0.4998 0.00%
2020-08-27 0 0.550 0.550 0.560 0.550 0.550 308,000 169,400 0.5500 0.493 0.493 0.502 0.493 0.493 343,720 0.4928 0.00%
2020-08-26 0 0.550 0.550 0.560 0.540 0.550 190,000 103,580 0.5452 0.493 0.493 0.502 0.484 0.493 212,035 0.4885 3.77%
2020-08-25 0 0.530 0.530 0.550 0.530 0.530 82,000 43,460 0.5300 0.475 0.475 0.493 0.475 0.475 91,510 0.4749 1.92%
2020-08-24 0 0.520 0.520 0.550 0.520 0.530 3,234,000 1,712,360 0.5295 0.466 0.466 0.493 0.466 0.475 3,609,056 0.4745 -1.89%
2020-08-21 0 0.530 0.530 0.550 0.530 0.540 164,000 87,920 0.5361 0.475 0.475 0.493 0.475 0.484 183,020 0.4804 1.92%
2020-08-20 0 0.520 0.520 0.530 0.520 0.530 328,000 173,620 0.5293 0.466 0.466 0.475 0.466 0.475 366,039 0.4743 0.00%
2020-08-19 0 0.520 0.520 0.530 0.520 0.530 234,000 121,780 0.5204 0.466 0.466 0.475 0.466 0.475 261,138 0.4663 0.00%
2020-08-18 0 0.520 0.520 0.540 - - 0 0 - 0.466 0.466 0.484 - - 0 - 0.00%
2020-08-17 0 0.520 0.520 0.530 0.520 0.520 238,000 123,760 0.5200 0.466 0.466 0.475 0.466 0.466 265,602 0.4660 -1.89%
2020-08-14 0 0.530 0.530 0.540 0.500 0.530 2,716,000 1,398,240 0.5148 0.475 0.475 0.484 0.448 0.475 3,030,982 0.4613 0.00%
2020-08-13 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.475 0.475 0.484 0.475 0.475 22,319 0.4749 -3.64%
2020-08-12 0 0.550 0.530 0.550 0.530 0.570 1,185,565 639,560 0.5395 0.493 0.475 0.493 0.475 0.511 1,323,058 0.4834 3.77%
2020-08-11 0 0.530 0.520 0.530 0.530 0.530 300,000 159,000 0.5300 0.475 0.466 0.475 0.475 0.475 334,792 0.4749 0.00%
2020-08-10 0 0.530 0.520 0.530 0.530 0.560 614,000 325,780 0.5306 0.475 0.466 0.475 0.475 0.502 685,207 0.4754 0.00%
2020-08-07 0 0.530 0.530 0.540 0.530 0.550 1,742,000 936,660 0.5377 0.475 0.475 0.484 0.475 0.493 1,944,024 0.4818 0.00%
2020-08-06 0 0.530 0.530 0.560 0.530 0.540 900,000 477,020 0.5300 0.475 0.475 0.502 0.475 0.484 1,004,375 0.4749 0.00%
2020-08-05 0 0.530 0.530 0.540 0.530 0.570 766,000 414,360 0.5409 0.475 0.475 0.484 0.475 0.511 854,835 0.4847 0.00%
2020-08-04 0 0.530 0.530 0.560 0.520 0.530 58,000 30,540 0.5266 0.475 0.475 0.502 0.466 0.475 64,726 0.4718 0.00%
2020-08-03 0 0.530 0.520 0.550 0.520 0.530 70,000 36,500 0.5214 0.475 0.466 0.493 0.466 0.475 78,118 0.4672 0.00%
2020-07-31 0 0.530 0.530 0.540 0.530 0.560 1,156,000 631,360 0.5462 0.475 0.475 0.484 0.475 0.502 1,290,064 0.4894 0.00%
2020-07-30 0 0.530 0.520 0.530 0.520 0.530 346,000 181,040 0.5232 0.475 0.466 0.475 0.466 0.475 386,127 0.4689 1.92%
2020-07-29 0 0.520 0.510 0.520 0.510 0.520 60,000 31,000 0.5167 0.466 0.457 0.466 0.457 0.466 66,958 0.4630 1.96%
2020-07-28 0 0.510 0.510 0.520 0.510 0.510 404,000 206,040 0.5100 0.457 0.457 0.466 0.457 0.457 450,853 0.4570 0.00%
2020-07-27 0 0.510 0.510 0.520 0.510 0.510 52,000 26,520 0.5100 0.457 0.457 0.466 0.457 0.457 58,031 0.4570 2.00%
2020-07-24 0 0.500 0.500 0.510 0.500 0.510 562,000 283,420 0.5043 0.448 0.448 0.457 0.448 0.457 627,177 0.4519 -1.96%
2020-07-23 0 0.510 0.510 0.520 0.510 0.510 418,000 213,180 0.5100 0.457 0.457 0.466 0.457 0.457 466,477 0.4570 0.00%
2020-07-22 0 0.510 0.510 0.520 0.500 0.510 936,000 477,160 0.5098 0.457 0.457 0.466 0.448 0.457 1,044,550 0.4568 0.00%
2020-07-21 0 0.510 0.510 0.520 0.510 0.510 586,000 298,860 0.5100 0.457 0.457 0.466 0.457 0.457 653,960 0.4570 0.00%
2020-07-20 0 0.510 0.510 0.520 0.500 0.510 324,000 165,220 0.5099 0.457 0.457 0.466 0.448 0.457 361,575 0.4569 2.00%
2020-07-17 0 0.500 0.500 0.510 0.490 0.510 386,000 194,980 0.5051 0.448 0.448 0.457 0.439 0.457 430,765 0.4526 0.00%
2020-07-16 0 0.500 0.500 0.510 0.500 0.500 174,000 87,000 0.5000 0.448 0.448 0.457 0.448 0.448 194,179 0.4480 0.00%
2020-07-15 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.448 0.448 0.457 0.448 0.448 227,658 0.4480 -1.96%
2020-07-14 0 0.510 0.500 0.510 0.500 0.510 192,000 96,300 0.5016 0.457 0.448 0.457 0.448 0.457 214,267 0.4494 2.00%
2020-07-13 0 0.500 0.500 0.510 0.500 0.500 636,000 318,000 0.5000 0.448 0.448 0.457 0.448 0.448 709,759 0.4480 0.00%
2020-07-10 0 0.500 0.500 0.510 0.500 0.500 1,186,000 593,000 0.5000 0.448 0.448 0.457 0.448 0.448 1,323,544 0.4480 0.00%
2020-07-09 0 0.500 0.500 0.510 0.500 0.500 1,672,000 836,000 0.5000 0.448 0.448 0.457 0.448 0.448 1,865,906 0.4480 0.00%
2020-07-08 0 0.500 0.500 0.510 0.500 0.510 360,000 180,500 0.5014 0.448 0.448 0.457 0.448 0.457 401,750 0.4493 -1.96%
2020-07-07 0 0.510 0.500 0.510 0.510 0.510 62,000 31,620 0.5100 0.457 0.448 0.457 0.457 0.457 69,190 0.4570 0.00%
2020-07-06 0 0.510 0.510 0.520 0.500 0.520 876,000 440,800 0.5032 0.457 0.457 0.466 0.448 0.466 977,592 0.4509 2.00%
2020-07-03 0 0.500 0.495 0.510 0.495 0.500 328,000 163,210 0.4976 0.448 0.444 0.457 0.444 0.448 366,039 0.4459 0.00%
2020-07-02 0 0.500 0.495 0.500 0.495 0.500 262,000 130,800 0.4992 0.448 0.444 0.448 0.444 0.448 292,385 0.4474 0.00%
2020-06-30 0 0.500 0.495 0.510 0.485 0.500 124,000 61,230 0.4938 0.448 0.444 0.457 0.435 0.448 138,381 0.4425 0.00%
2020-06-29 0 0.500 0.485 0.500 0.480 0.520 1,120,000 560,860 0.5008 0.448 0.435 0.448 0.430 0.466 1,249,889 0.4487 1.01%
2020-06-26 0 0.495 0.510 0.520 0.495 0.500 26,000 12,970 0.4988 0.444 0.457 0.466 0.444 0.448 29,015 0.4470 -1.00%
2020-06-24 0 0.500 0.495 0.500 0.500 0.500 12,020 6,009 0.4999 0.448 0.444 0.448 0.448 0.448 13,414 0.4480 0.00%
2020-06-23 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.448 0.448 0.457 0.448 0.448 13,392 0.4480 1.01%
2020-06-22 0 0.495 0.500 0.520 0.495 0.520 54,000 27,000 0.5000 0.444 0.448 0.466 0.444 0.466 60,263 0.4480 -2.94%
2020-06-19 0 0.510 0.495 0.510 0.485 0.550 1,124,000 570,490 0.5076 0.457 0.444 0.457 0.435 0.493 1,254,353 0.4548 3.03%
2020-06-18 0 0.495 0.490 0.495 0.490 0.500 428,000 211,990 0.4953 0.444 0.439 0.444 0.439 0.448 477,636 0.4438 -1.00%
2020-06-17 0 0.500 0.495 0.500 0.500 0.500 40,000 20,000 0.5000 0.448 0.444 0.448 0.448 0.448 44,639 0.4480 0.00%
2020-06-16 0 0.500 0.500 0.520 0.490 0.510 1,422,000 712,050 0.5007 0.448 0.448 0.466 0.439 0.457 1,586,913 0.4487 -1.96%
2020-06-15 0 0.510 0.500 0.510 0.490 0.510 446,000 225,000 0.5045 0.457 0.448 0.457 0.439 0.457 497,724 0.4521 2.00%
2020-06-12 0 0.500 0.495 0.500 0.495 0.500 36,000 17,980 0.4994 0.448 0.444 0.448 0.444 0.448 40,175 0.4475 0.00%
2020-06-11 0 0.500 0.500 0.510 0.500 0.510 40,000 20,260 0.5065 0.448 0.448 0.457 0.448 0.457 44,639 0.4539 -1.96%
2020-06-10 0 0.510 0.510 0.520 0.510 0.520 48,000 24,700 0.5146 0.457 0.457 0.466 0.457 0.466 53,567 0.4611 0.00%
2020-06-09 0 0.510 0.510 0.520 0.500 0.510 162,000 81,960 0.5059 0.457 0.457 0.466 0.448 0.457 180,788 0.4533 0.00%
2020-06-08 0 0.510 0.495 0.510 0.500 0.510 362,000 181,020 0.5001 0.457 0.444 0.457 0.448 0.457 403,982 0.4481 0.00%
2020-06-05 0 0.510 0.510 0.520 0.510 0.520 522,000 268,620 0.5146 0.457 0.457 0.466 0.457 0.466 582,538 0.4611 -3.77%
2020-06-04 0 0.530 0.520 0.560 0.520 0.530 160,000 84,760 0.5298 0.475 0.466 0.502 0.466 0.475 178,556 0.4747 0.00%
2020-06-03 0 0.530 0.510 0.530 - - 0 0 - 0.475 0.457 0.475 - - 0 - 0.00%
2020-06-02 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.475 0.457 0.475 0.475 0.475 11,160 0.4749 1.92%
2020-06-01 0 0.520 0.510 0.530 0.510 0.520 164,000 84,760 0.5168 0.466 0.457 0.475 0.457 0.466 183,020 0.4631 0.00%
2020-05-29 0 0.520 0.510 0.530 0.500 0.520 260,000 133,740 0.5144 0.466 0.457 0.475 0.448 0.466 290,153 0.4609 0.00%
2020-05-28 0 0.520 0.510 0.520 0.500 0.530 218,000 113,280 0.5196 0.466 0.457 0.466 0.448 0.475 243,282 0.4656 -1.89%
2020-05-27 0 0.530 0.500 0.530 0.510 0.540 62,000 32,180 0.5190 0.475 0.448 0.475 0.457 0.484 69,190 0.4651 6.00%
2020-05-26 0 0.500 0.490 0.500 0.495 0.500 168,000 83,960 0.4998 0.448 0.439 0.448 0.444 0.448 187,483 0.4478 -1.96%
2020-05-25 0 0.510 0.480 0.510 - - 0 0 - 0.457 0.430 0.457 - - 0 - 0.00%
2020-05-22 0 0.510 0.490 0.510 0.500 0.520 160,000 80,360 0.5023 0.457 0.439 0.457 0.448 0.466 178,556 0.4501 -1.92%
2020-05-21 0 0.520 0.500 0.520 - - 0 0 - 0.466 0.448 0.466 - - 0 - 0.00%
2020-05-20 0 0.520 0.500 0.530 0.510 0.520 8,000 4,120 0.5150 0.466 0.448 0.475 0.457 0.466 8,928 0.4615 1.96%
2020-05-19 0 0.510 0.500 0.510 0.510 0.520 146,000 74,480 0.5101 0.457 0.448 0.457 0.457 0.466 162,932 0.4571 -1.92%
2020-05-18 0 0.520 0.540 0.560 0.520 0.520 28,000 14,560 0.5200 0.466 0.484 0.502 0.466 0.466 31,247 0.4660 0.00%
2020-05-15 0 0.520 0.520 0.530 0.510 0.520 34,000 17,500 0.5147 0.466 0.466 0.475 0.457 0.466 37,943 0.4612 -1.89%
2020-05-14 0 0.530 0.510 0.540 - - 0 0 - 0.475 0.457 0.484 - - 0 - 0.00%
2020-05-13 0 0.530 0.510 0.530 - - 0 0 - 0.475 0.457 0.475 - - 0 - -1.85%
2020-05-12 0 0.540 0.510 0.540 0.520 0.540 20,000 10,440 0.5220 0.484 0.457 0.484 0.466 0.484 22,319 0.4678 0.00%
2020-05-11 0 0.540 0.520 0.540 - - 0 0 - 0.484 0.466 0.484 - - 0 - 0.00%
2020-05-08 0 0.540 0.530 0.540 0.540 0.540 38,000 20,520 0.5400 0.484 0.475 0.484 0.484 0.484 42,407 0.4839 3.85%
2020-05-07 0 0.520 0.520 0.540 0.520 0.530 60,000 31,300 0.5217 0.466 0.466 0.484 0.466 0.475 66,958 0.4675 -3.70%
2020-05-06 0 0.540 0.520 0.560 - - 0 0 - 0.484 0.466 0.502 - - 0 - 0.00%
2020-05-05 0 0.540 0.530 0.540 0.540 0.550 532,000 292,580 0.5500 0.484 0.475 0.484 0.484 0.493 593,697 0.4928 -1.82%
2020-05-04 0 0.550 0.530 0.550 0.530 0.550 68,000 36,240 0.5329 0.493 0.475 0.493 0.475 0.493 75,886 0.4776 0.00%
2020-04-29 0 0.550 0.530 0.550 0.540 0.550 36,000 19,600 0.5444 0.493 0.475 0.493 0.484 0.493 40,175 0.4879 0.00%
2020-04-28 0 0.550 0.530 0.550 0.540 0.560 34,000 18,780 0.5524 0.493 0.475 0.493 0.484 0.502 37,943 0.4950 -1.79%
2020-04-27 0 0.560 0.550 0.560 0.550 0.560 1,710,000 940,640 0.5501 0.502 0.493 0.502 0.493 0.502 1,908,313 0.4929 0.00%
2020-04-24 0 0.560 0.540 0.560 0.540 0.560 1,556,000 857,520 0.5511 0.502 0.484 0.502 0.484 0.502 1,736,454 0.4938 1.82%
2020-04-23 0 0.550 0.530 0.560 0.530 0.570 136,000 74,500 0.5478 0.493 0.475 0.502 0.475 0.511 151,772 0.4909 0.00%
2020-04-22 0 0.550 0.540 0.550 0.530 0.550 2,128,000 1,149,360 0.5401 0.493 0.484 0.493 0.475 0.493 2,374,790 0.4840 1.85%
2020-04-21 0 0.540 0.530 0.540 0.530 0.540 3,356,000 1,778,780 0.5300 0.484 0.475 0.484 0.475 0.484 3,745,204 0.4749 0.00%
2020-04-20 0 0.540 0.530 0.540 0.530 0.540 3,174,000 1,686,960 0.5315 0.484 0.475 0.484 0.475 0.484 3,542,097 0.4763 1.89%
2020-04-17 0 0.530 0.520 0.540 0.520 0.550 3,320,000 1,726,780 0.5201 0.475 0.466 0.484 0.466 0.493 3,705,029 0.4661 0.00%
2020-04-16 0 0.530 0.520 0.530 0.520 0.540 1,412,000 734,340 0.5201 0.475 0.466 0.475 0.466 0.484 1,575,753 0.4660 0.00%
2020-04-15 0 0.530 0.500 0.530 0.500 0.530 396,000 199,480 0.5037 0.475 0.448 0.475 0.448 0.475 441,925 0.4514 0.00%
2020-04-14 0 0.530 0.510 0.530 0.530 0.530 6,000 3,180 0.5300 0.475 0.457 0.475 0.475 0.475 6,696 0.4749 -1.85%
2020-04-09 0 0.540 0.500 0.540 0.510 0.540 26,000 13,780 0.5300 0.484 0.448 0.484 0.457 0.484 29,015 0.4749 5.88%
2020-04-08 0 0.510 0.500 0.520 - - 0 0 - 0.457 0.448 0.466 - - 0 - 0.00%
2020-04-07 0 0.510 0.500 0.520 0.500 0.520 66,000 33,580 0.5088 0.457 0.448 0.466 0.448 0.466 73,654 0.4559 2.00%
2020-04-06 0 0.500 0.490 0.510 0.500 0.500 8,000 4,000 0.5000 0.448 0.439 0.457 0.448 0.448 8,928 0.4480 0.00%
2020-04-03 0 0.500 0.495 0.500 0.490 0.510 548,000 273,120 0.4984 0.448 0.444 0.448 0.439 0.457 611,553 0.4466 -1.96%
2020-04-02 0 0.510 0.500 0.510 0.500 0.520 688,000 351,280 0.5106 0.457 0.448 0.457 0.448 0.466 767,789 0.4575 -3.77%
2020-04-01 0 0.530 0.520 0.530 0.520 0.540 374,000 196,360 0.5250 0.475 0.466 0.475 0.466 0.484 417,374 0.4705 0.00%
2020-03-31 0 0.530 0.530 0.540 0.530 0.550 328,000 174,420 0.5318 0.475 0.475 0.484 0.475 0.493 366,039 0.4765 -5.36%
2020-03-30 0 0.560 0.550 0.560 0.540 0.560 64,000 35,040 0.5475 0.502 0.493 0.502 0.484 0.502 71,422 0.4906 -1.75%
2020-03-27 0 0.570 0.550 0.580 0.550 0.600 78,000 44,280 0.5677 0.511 0.493 0.520 0.493 0.538 87,046 0.5087 1.79%
2020-03-26 0 0.560 0.530 0.560 0.560 0.580 616,000 346,060 0.5618 0.502 0.475 0.502 0.502 0.520 687,439 0.5034 0.00%
2020-03-25 0 0.560 0.560 0.570 0.530 0.570 874,000 487,320 0.5576 0.502 0.502 0.511 0.475 0.511 975,360 0.4996 5.66%
2020-03-24 0 0.530 0.510 0.530 0.520 0.530 60,000 31,380 0.5230 0.475 0.457 0.475 0.466 0.475 66,958 0.4686 -3.64%
2020-03-23 0 0.550 0.520 0.550 0.530 0.560 278,000 149,940 0.5394 0.493 0.466 0.493 0.475 0.502 310,240 0.4833 -1.79%
2020-03-20 0 0.560 0.550 0.570 0.520 0.570 1,088,000 589,260 0.5416 0.502 0.493 0.511 0.466 0.511 1,214,178 0.4853 -1.75%
2020-03-19 0 0.570 0.550 0.570 0.550 0.580 1,992,000 1,120,360 0.5624 0.511 0.493 0.511 0.493 0.520 2,223,018 0.5040 -6.56%
2020-03-18 0 0.610 0.570 0.610 0.570 0.610 668,000 395,060 0.5914 0.547 0.511 0.547 0.511 0.547 745,470 0.5299 0.00%
2020-03-17 0 0.610 0.590 0.610 0.610 0.620 304,000 185,460 0.6101 0.547 0.529 0.547 0.547 0.556 339,256 0.5467 -1.61%
2020-03-16 0 0.620 0.600 0.620 0.590 0.630 1,034,000 630,400 0.6097 0.556 0.538 0.556 0.529 0.565 1,153,916 0.5463 0.00%
2020-03-13 0 0.620 0.610 0.620 0.580 0.630 458,000 281,720 0.6151 0.556 0.547 0.556 0.520 0.565 511,116 0.5512 -3.12%
2020-03-12 0 0.640 0.640 0.650 0.590 0.640 296,000 182,980 0.6182 0.573 0.573 0.582 0.529 0.573 330,328 0.5539 3.23%
2020-03-11 0 0.620 0.620 0.630 0.620 0.650 192,000 122,420 0.6376 0.556 0.556 0.565 0.556 0.582 214,267 0.5713 -3.12%
2020-03-10 0 0.640 0.620 0.640 0.640 0.640 132,000 84,480 0.6400 0.573 0.556 0.573 0.573 0.573 147,308 0.5735 -3.03%
2020-03-09 0 0.660 0.620 0.670 0.610 0.670 976,000 601,780 0.6166 0.591 0.556 0.600 0.547 0.600 1,089,189 0.5525 -1.49%
2020-03-06 0 0.670 0.660 0.670 0.660 0.670 84,000 55,480 0.6605 0.600 0.591 0.600 0.591 0.600 93,742 0.5918 -1.47%
2020-03-05 0 0.680 0.670 0.680 0.670 0.680 24,000 16,120 0.6717 0.609 0.600 0.609 0.600 0.609 26,783 0.6019 0.00%
2020-03-04 0 0.680 0.670 0.680 0.660 0.680 82,000 54,200 0.6610 0.609 0.600 0.609 0.591 0.609 91,510 0.5923 0.00%
2020-03-03 0 0.680 0.670 0.680 0.670 0.700 96,000 64,980 0.6769 0.609 0.600 0.609 0.600 0.627 107,133 0.6065 1.49%
2020-03-02 0 0.670 0.660 0.670 0.650 0.670 278,000 185,400 0.6669 0.600 0.591 0.600 0.582 0.600 310,240 0.5976 1.52%
2020-02-28 0 0.660 0.650 0.670 0.660 0.680 326,000 218,620 0.6706 0.591 0.582 0.600 0.591 0.609 363,807 0.6009 -2.94%
2020-02-27 0 0.680 0.670 0.680 0.670 0.680 216,000 144,800 0.6704 0.609 0.600 0.609 0.600 0.609 241,050 0.6007 1.49%
2020-02-26 0 0.670 0.660 0.670 0.660 0.670 34,000 22,580 0.6641 0.600 0.591 0.600 0.591 0.600 37,943 0.5951 0.00%
2020-02-25 0 0.670 0.650 0.670 0.660 0.690 308,000 205,220 0.6663 0.600 0.582 0.600 0.591 0.618 343,720 0.5971 -1.47%
2020-02-24 0 0.680 0.680 0.690 0.680 0.700 342,000 234,500 0.6857 0.609 0.609 0.618 0.609 0.627 381,663 0.6144 -4.23%
2020-02-21 0 0.710 0.690 0.710 0.690 0.710 120,000 84,460 0.7038 0.636 0.618 0.636 0.618 0.636 133,917 0.6307 1.43%
2020-02-20 0 0.700 0.690 0.700 0.700 0.710 66,000 46,220 0.7003 0.627 0.618 0.627 0.627 0.636 73,654 0.6275 -1.41%
2020-02-19 0 0.710 0.700 0.710 0.700 0.710 158,000 111,600 0.7063 0.636 0.627 0.636 0.627 0.636 176,324 0.6329 1.43%
2020-02-18 0 0.700 0.690 0.700 0.690 0.710 366,000 255,920 0.6992 0.627 0.618 0.627 0.618 0.636 408,446 0.6266 -2.78%
2020-02-17 0 0.720 0.720 0.730 0.720 0.720 330,000 237,600 0.7200 0.645 0.645 0.654 0.645 0.645 368,271 0.6452 0.00%
2020-02-14 0 0.720 0.710 0.730 0.710 0.720 12,000 8,540 0.7117 0.645 0.636 0.654 0.636 0.645 13,392 0.6377 0.00%
2020-02-13 0 0.720 0.710 0.730 0.700 0.740 502,000 364,620 0.7263 0.645 0.636 0.654 0.627 0.663 560,218 0.6509 -1.37%
2020-02-12 0 0.730 0.710 0.730 0.730 0.730 34,000 24,820 0.7300 0.654 0.636 0.654 0.654 0.654 37,943 0.6541 0.00%
2020-02-11 0 0.730 0.710 0.730 0.700 0.730 740,000 527,220 0.7125 0.654 0.636 0.654 0.627 0.654 825,820 0.6384 1.39%
2020-02-10 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.645 0.627 0.645 0.645 0.645 11,160 0.6452 -1.37%
2020-02-07 0 0.730 0.710 0.730 0.710 0.730 64,000 45,640 0.7131 0.654 0.636 0.654 0.636 0.654 71,422 0.6390 -1.35%
2020-02-06 0 0.740 0.720 0.740 0.720 0.740 16,000 11,600 0.7250 0.663 0.645 0.663 0.645 0.663 17,856 0.6497 0.00%
2020-02-05 0 0.740 0.730 0.740 0.710 0.740 158,000 113,680 0.7195 0.663 0.654 0.663 0.636 0.663 176,324 0.6447 0.00%
2020-02-04 0 0.740 0.720 0.740 0.720 0.740 30,000 21,880 0.7293 0.663 0.645 0.663 0.645 0.663 33,479 0.6535 1.37%
2020-02-03 0 0.730 0.700 0.730 0.700 0.730 168,000 120,100 0.7149 0.654 0.627 0.654 0.627 0.654 187,483 0.6406 0.00%
2020-01-31 0 0.730 0.730 0.750 0.720 0.780 178,000 129,960 0.7301 0.654 0.654 0.672 0.645 0.699 198,643 0.6542 -2.67%
2020-01-30 0 0.750 0.720 0.750 0.700 0.750 440,000 316,520 0.7194 0.672 0.645 0.672 0.627 0.672 491,028 0.6446 0.00%
2020-01-29 0 0.750 0.740 0.750 0.750 0.780 190,000 143,660 0.7561 0.672 0.663 0.672 0.672 0.699 212,035 0.6775 -5.06%
2020-01-24 0 0.790 0.770 0.810 - - 0 0 - 0.708 0.690 0.726 - - 0 - 0.00%
2020-01-23 0 0.790 0.770 0.810 - - 0 0 - 0.708 0.690 0.726 - - 0 - 0.00%
2020-01-22 0 0.790 0.780 0.800 - - 0 0 - 0.708 0.699 0.717 - - 0 - 0.00%
2020-01-21 0 0.790 0.770 0.800 0.770 0.800 454,000 355,180 0.7823 0.708 0.690 0.717 0.690 0.717 506,652 0.7010 -1.25%
2020-01-20 0 0.800 0.780 0.800 0.790 0.800 10,000 7,980 0.7980 0.717 0.699 0.717 0.708 0.717 11,160 0.7151 0.00%
2020-01-17 0 0.800 0.800 0.810 0.800 0.810 754,000 610,700 0.8099 0.717 0.717 0.726 0.717 0.726 841,443 0.7258 -1.23%
2020-01-16 0 0.810 0.800 0.810 0.780 0.810 2,090,000 1,665,660 0.7970 0.726 0.717 0.726 0.699 0.726 2,332,383 0.7141 1.25%
2020-01-15 0 0.800 0.800 0.810 0.770 0.800 1,476,000 1,151,500 0.7801 0.717 0.717 0.726 0.690 0.717 1,647,176 0.6991 2.56%
2020-01-14 0 0.780 0.780 0.790 0.770 0.780 382,000 297,240 0.7781 0.699 0.699 0.708 0.690 0.699 426,302 0.6973 0.00%
2020-01-13 0 0.780 0.770 0.790 0.760 0.780 578,000 444,820 0.7696 0.699 0.690 0.708 0.681 0.699 645,032 0.6896 1.30%
2020-01-10 0 0.770 0.760 0.770 0.760 0.770 94,000 71,480 0.7604 0.690 0.681 0.690 0.681 0.690 104,901 0.6814 1.32%
2020-01-09 0 0.760 0.750 0.760 0.760 0.760 152,000 115,520 0.7600 0.681 0.672 0.681 0.681 0.681 169,628 0.6810 0.00%
2020-01-08 0 0.760 0.750 0.760 0.760 0.760 26,000 19,760 0.7600 0.681 0.672 0.681 0.681 0.681 29,015 0.6810 0.00%
2020-01-07 0 0.760 0.760 0.770 0.760 0.770 164,000 124,660 0.7601 0.681 0.681 0.690 0.681 0.690 183,020 0.6811 -2.56%
2020-01-06 0 0.780 0.760 0.780 0.760 0.780 82,000 62,860 0.7666 0.699 0.681 0.699 0.681 0.699 91,510 0.6869 1.30%
2020-01-03 0 0.770 0.770 0.780 0.760 0.780 286,000 218,040 0.7624 0.690 0.690 0.699 0.681 0.699 319,168 0.6832 1.32%
2020-01-02 0 0.760 0.760 0.770 0.760 0.790 478,000 367,000 0.7678 0.681 0.681 0.690 0.681 0.708 533,435 0.6880 -3.80%
2019-12-31 0 0.790 0.780 0.790 - - 0 0 - 0.708 0.699 0.708 - - 0 - 0.00%
2019-12-30 0 0.790 0.780 0.790 0.780 0.790 8,000 6,260 0.7825 0.708 0.699 0.708 0.699 0.708 8,928 0.7012 0.00%
2019-12-27 0 0.790 0.770 0.790 0.770 0.800 602,000 470,200 0.7811 0.708 0.690 0.708 0.690 0.717 671,816 0.6999 0.00%
2019-12-24 0 0.790 0.780 0.790 0.770 0.790 560,000 435,800 0.7782 0.708 0.699 0.708 0.690 0.708 624,945 0.6973 0.00%
2019-12-23 0 0.790 0.770 0.790 - - 0 0 - 0.708 0.690 0.708 - - 0 - 0.00%
2019-12-20 0 0.790 0.780 0.790 0.770 0.790 264,000 205,580 0.7787 0.708 0.699 0.708 0.690 0.708 294,617 0.6978 -1.25%
2019-12-19 0 0.800 0.780 0.800 - - 0 0 - 0.717 0.699 0.717 - - 0 - 0.00%
2019-12-18 0 0.800 0.790 0.810 - - 0 0 - 0.717 0.708 0.726 - - 0 - 0.00%
2019-12-17 0 0.800 0.800 0.810 0.770 0.800 666,000 524,520 0.7876 0.717 0.717 0.726 0.690 0.717 743,238 0.7057 -2.44%
2019-12-16 0 0.820 0.790 0.820 0.800 0.840 384,000 314,320 0.8185 0.735 0.708 0.735 0.717 0.753 428,534 0.7335 0.00%
2019-12-13 0 0.820 0.800 0.820 0.800 0.840 112,000 91,760 0.8193 0.735 0.717 0.735 0.717 0.753 124,989 0.7341 2.50%
2019-12-12 0 0.800 0.800 0.840 0.790 0.830 1,122,000 897,860 0.8002 0.717 0.717 0.753 0.708 0.744 1,252,121 0.7171 -3.61%
2019-12-11 0 0.830 0.780 0.840 0.800 0.840 60,000 48,320 0.8053 0.744 0.699 0.753 0.717 0.753 66,958 0.7216 3.75%
2019-12-10 0 0.800 0.780 0.800 0.790 0.800 8,000 6,360 0.7950 0.717 0.699 0.717 0.708 0.717 8,928 0.7124 -1.23%
2019-12-09 0 0.810 0.810 0.840 0.810 0.830 54,000 44,160 0.8178 0.726 0.726 0.753 0.726 0.744 60,263 0.7328 0.00%
2019-12-06 0 0.810 0.780 0.810 - - 0 0 - 0.726 0.699 0.726 - - 0 - 0.00%
2019-12-05 0 0.810 0.770 0.820 - - 0 0 - 0.726 0.690 0.735 - - 0 - 0.00%
2019-12-04 0 0.810 0.790 0.810 0.790 0.810 102,000 80,620 0.7904 0.726 0.708 0.726 0.708 0.726 113,829 0.7083 1.25%
2019-12-03 0 0.800 0.790 0.810 0.790 0.800 402,000 321,500 0.7998 0.717 0.708 0.726 0.708 0.717 448,621 0.7166 1.27%
2019-12-02 0 0.790 0.780 0.800 0.760 0.790 110,000 85,640 0.7785 0.708 0.699 0.717 0.681 0.708 122,757 0.6976 -1.25%
2019-11-29 0 0.800 0.790 0.830 - - 0 0 - 0.717 0.708 0.744 - - 0 - 0.00%
2019-11-28 0 0.800 0.800 0.820 0.800 0.810 86,000 69,100 0.8035 0.717 0.717 0.735 0.717 0.726 95,974 0.7200 0.00%
2019-11-27 0 0.800 0.790 0.810 0.780 0.800 392,000 311,180 0.7938 0.717 0.708 0.726 0.699 0.717 437,461 0.7113 2.56%
2019-11-26 0 0.780 0.770 0.800 - - 0 0 - 0.699 0.690 0.717 - - 0 - 0.00%
2019-11-25 0 0.780 0.760 0.810 0.780 0.780 50,000 39,000 0.7800 0.699 0.681 0.726 0.699 0.699 55,799 0.6989 0.00%
2019-11-22 0 0.780 0.770 0.800 - - 0 0 - 0.699 0.690 0.717 - - 0 - 0.00%
2019-11-21 0 0.780 0.770 0.800 0.770 0.780 102,000 78,680 0.7714 0.699 0.690 0.717 0.690 0.699 113,829 0.6912 1.30%
2019-11-20 0 0.770 0.760 0.780 0.770 0.770 32,000 24,640 0.7700 0.690 0.681 0.699 0.690 0.690 35,711 0.6900 -1.28%
2019-11-19 0 0.780 0.770 0.780 - - 0 0 - 0.699 0.690 0.699 - - 0 - 0.00%
2019-11-18 0 0.780 0.770 0.790 0.760 0.790 394,000 301,720 0.7658 0.699 0.690 0.708 0.681 0.708 439,693 0.6862 -1.27%
2019-11-15 0 0.790 0.770 0.800 0.770 0.800 334,000 258,340 0.7735 0.708 0.690 0.717 0.690 0.717 372,735 0.6931 1.28%
2019-11-14 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.699 0.699 0.717 0.699 0.699 22,319 0.6989 -3.70%
2019-11-13 0 0.810 0.790 0.810 - - 0 0 - 0.726 0.708 0.726 - - 0 - -1.22%
2019-11-12 0 0.820 0.780 0.820 0.780 0.850 178,000 140,560 0.7897 0.735 0.699 0.735 0.699 0.762 198,643 0.7076 2.50%
2019-11-11 0 0.800 0.770 0.800 0.820 0.820 22,000 18,040 0.8200 0.717 0.690 0.717 0.735 0.735 24,551 0.7348 -1.23%
2019-11-08 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.726 0.708 0.726 0.726 0.726 22,319 0.7258 0.00%
2019-11-07 0 0.810 0.780 0.820 0.780 0.810 54,000 43,120 0.7985 0.726 0.699 0.735 0.699 0.726 60,263 0.7155 1.25%
2019-11-06 0 0.800 0.800 0.810 0.800 0.810 1,758,000 1,406,480 0.8000 0.717 0.717 0.726 0.717 0.726 1,961,880 0.7169 -1.23%
2019-11-05 0 0.810 0.780 0.820 0.810 0.810 56,000 45,360 0.8100 0.726 0.699 0.735 0.726 0.726 62,494 0.7258 1.25%
2019-11-04 0 0.800 0.790 0.800 0.790 0.800 448,000 354,140 0.7905 0.717 0.708 0.717 0.708 0.717 499,956 0.7083 1.27%
2019-11-01 0 0.790 0.770 0.790 0.770 0.790 54,000 41,660 0.7715 0.708 0.690 0.708 0.690 0.708 60,263 0.6913 -1.25%
2019-10-31 0 0.800 0.790 0.810 0.800 0.800 10,000 8,000 0.8000 0.717 0.708 0.726 0.717 0.717 11,160 0.7169 2.56%
2019-10-30 0 0.780 0.780 0.790 0.780 0.800 218,000 170,640 0.7828 0.699 0.699 0.708 0.699 0.717 243,282 0.7014 1.30%
2019-10-29 0 0.770 0.760 0.790 0.770 0.790 204,000 158,160 0.7753 0.690 0.681 0.708 0.690 0.708 227,658 0.6947 0.00%
2019-10-28 0 0.770 0.760 0.800 0.770 0.800 216,000 168,000 0.7778 0.690 0.681 0.717 0.690 0.717 241,050 0.6970 -1.28%
2019-10-25 0 0.780 0.770 0.800 0.780 0.780 50,000 39,000 0.7800 0.699 0.690 0.717 0.699 0.699 55,799 0.6989 -2.50%
2019-10-24 0 0.800 0.800 0.810 0.800 0.800 134,000 107,200 0.8000 0.717 0.717 0.726 0.717 0.717 149,540 0.7169 -1.23%
2019-10-23 0 0.810 0.800 0.810 0.800 0.810 104,000 83,240 0.8004 0.726 0.717 0.726 0.717 0.726 116,061 0.7172 1.25%
2019-10-22 0 0.800 0.770 0.800 - - 0 0 - 0.717 0.690 0.717 - - 0 - 0.00%
2019-10-21 0 0.800 0.770 0.800 - - 0 0 - 0.717 0.690 0.717 - - 0 - 0.00%
2019-10-18 0 0.800 0.780 0.810 - - 0 0 - 0.717 0.699 0.726 - - 0 - 0.00%
2019-10-17 0 0.800 0.770 0.800 0.800 0.800 768,000 614,400 0.8000 0.717 0.690 0.717 0.717 0.717 857,067 0.7169 -1.23%
2019-10-16 0 0.810 0.800 0.810 0.810 0.810 14,000 11,340 0.8100 0.726 0.717 0.726 0.726 0.726 15,624 0.7258 0.00%
2019-10-15 0 0.810 0.800 0.810 - - 0 0 - 0.726 0.717 0.726 - - 0 - -1.22%
2019-10-14 0 0.820 0.810 0.820 0.800 0.820 294,000 237,820 0.8089 0.735 0.726 0.735 0.717 0.735 328,096 0.7248 2.50%
2019-10-11 0 0.800 0.800 0.810 0.800 0.810 212,000 169,620 0.8001 0.717 0.717 0.726 0.717 0.726 236,586 0.7169 0.00%
2019-10-10 0 0.800 0.800 0.810 0.800 0.810 992,000 793,640 0.8000 0.717 0.717 0.726 0.717 0.726 1,107,045 0.7169 1.27%
2019-10-09 0 0.790 0.790 0.800 0.790 0.790 112,000 88,480 0.7900 0.708 0.708 0.717 0.708 0.708 124,989 0.7079 -1.25%
2019-10-08 0 0.800 0.790 0.800 0.800 0.800 90,000 72,000 0.8000 0.717 0.708 0.717 0.717 0.717 100,438 0.7169 -1.23%
2019-10-04 0 0.810 0.800 0.810 0.770 0.810 136,000 107,840 0.7929 0.726 0.717 0.726 0.690 0.726 151,772 0.7105 1.25%
2019-10-03 0 0.800 0.770 0.800 0.770 0.800 172,000 132,560 0.7707 0.717 0.690 0.717 0.690 0.717 191,947 0.6906 2.56%
2019-10-02 0 0.780 0.750 0.810 0.750 0.780 34,000 25,600 0.7529 0.699 0.672 0.726 0.672 0.699 37,943 0.6747 1.30%
2019-09-30 0 0.770 0.760 0.790 0.750 0.790 340,000 257,460 0.7572 0.690 0.681 0.708 0.672 0.708 379,431 0.6785 -1.28%
2019-09-27 0 0.780 0.780 0.790 - - 0 0 - 0.699 0.699 0.708 - - 0 - 0.00%
2019-09-26 0 0.780 0.760 0.800 - - 0 0 - 0.699 0.681 0.717 - - 0 - 0.00%
2019-09-25 0 0.780 0.780 0.790 0.780 0.780 76,000 59,280 0.7800 0.699 0.699 0.708 0.699 0.699 84,814 0.6989 1.30%
2019-09-24 0 0.770 0.770 0.800 - - 0 0 - 0.690 0.690 0.717 - - 0 - 0.00%
2019-09-23 0 0.770 0.760 0.800 0.770 0.770 10,000 7,700 0.7700 0.690 0.681 0.717 0.690 0.690 11,160 0.6900 1.32%
2019-09-20 0 0.760 0.760 0.800 - - 0 0 - 0.681 0.681 0.717 - - 0 - 0.00%
2019-09-19 0 0.760 0.760 0.800 0.760 0.770 12,000 9,160 0.7633 0.681 0.681 0.717 0.681 0.690 13,392 0.6840 -2.56%
2019-09-18 0 0.810 0.790 0.810 0.810 0.810 14,000 11,340 0.8100 0.699 0.682 0.699 0.699 0.699 16,225 0.6989 2.53%
2019-09-17 0 0.790 0.790 0.810 0.790 0.790 36,000 28,440 0.7900 0.682 0.682 0.699 0.682 0.682 41,720 0.6817 0.00%
2019-09-16 0 0.790 0.790 0.800 0.760 0.800 380,000 295,600 0.7779 0.682 0.682 0.690 0.656 0.690 440,380 0.6712 -1.25%
2019-09-13 0 0.800 0.800 0.820 - - 0 0 - 0.690 0.690 0.708 - - 0 - 0.00%
2019-09-12 0 0.800 0.800 0.810 0.790 0.800 1,456,000 1,161,040 0.7974 0.690 0.690 0.699 0.682 0.690 1,687,351 0.6881 -1.23%
2019-09-11 0 0.810 0.790 0.810 0.790 0.820 98,000 77,480 0.7906 0.699 0.682 0.699 0.682 0.708 113,572 0.6822 1.25%
2019-09-10 0 0.800 0.790 0.800 0.800 0.800 32,000 25,600 0.8000 0.690 0.682 0.690 0.690 0.690 37,085 0.6903 -1.23%
2019-09-09 0 0.810 0.790 0.810 0.780 0.810 16,000 12,640 0.7900 0.699 0.682 0.699 0.673 0.699 18,542 0.6817 -1.22%
2019-09-06 0 0.820 0.790 0.820 - - 0 0 - 0.708 0.682 0.708 - - 0 - 0.00%
2019-09-05 0 0.820 0.800 0.820 0.800 0.820 106,000 84,900 0.8009 0.708 0.690 0.708 0.690 0.708 122,843 0.6911 0.00%
2019-09-04 0 0.820 0.790 0.820 0.790 0.820 270,000 214,040 0.7927 0.708 0.682 0.708 0.682 0.708 312,902 0.6840 2.50%
2019-09-03 0 0.800 0.790 0.800 0.790 0.810 804,000 635,220 0.7901 0.690 0.682 0.690 0.682 0.699 931,751 0.6817 0.00%
2019-09-02 0 0.800 0.790 0.810 0.800 0.810 404,000 323,240 0.8001 0.690 0.682 0.699 0.690 0.699 468,193 0.6904 -3.61%
2019-08-30 0 0.830 0.790 0.830 0.790 0.850 348,000 277,580 0.7976 0.716 0.682 0.716 0.682 0.733 403,295 0.6883 5.06%
2019-08-29 0 0.790 0.780 0.800 - - 100 75 0.7500 0.682 0.673 0.690 - - 116 0.6472 0.00%
2019-08-28 0 0.790 0.780 0.800 - - 0 0 - 0.682 0.673 0.690 - - 0 - 0.00%
2019-08-27 0 0.790 0.790 0.800 - - 0 0 - 0.682 0.682 0.690 - - 0 - 0.00%
2019-08-26 0 0.790 0.780 0.800 0.770 0.790 322,000 252,520 0.7842 0.682 0.673 0.690 0.664 0.682 373,164 0.6767 -1.25%
2019-08-23 0 0.800 0.800 0.810 0.800 0.810 626,000 500,820 0.8000 0.690 0.690 0.699 0.690 0.699 725,468 0.6903 0.00%
2019-08-22 0 0.800 0.800 0.830 0.800 0.800 150,000 120,000 0.8000 0.690 0.690 0.716 0.690 0.690 173,834 0.6903 0.00%
2019-08-21 0 0.800 0.800 0.810 0.800 0.800 124,000 99,200 0.8000 0.690 0.690 0.699 0.690 0.690 143,703 0.6903 0.00%
2019-08-20 0 0.800 0.790 0.810 0.800 0.810 68,000 54,780 0.8056 0.690 0.682 0.699 0.690 0.699 78,805 0.6951 -2.44%
2019-08-19 0 0.820 0.800 0.820 0.800 0.820 184,000 148,760 0.8085 0.708 0.690 0.708 0.690 0.708 213,237 0.6976 5.13%
2019-08-16 0 0.780 0.780 0.820 0.780 0.820 328,000 257,680 0.7856 0.673 0.673 0.708 0.673 0.708 380,117 0.6779 -2.50%
2019-08-15 0 0.800 0.800 0.810 0.780 0.800 56,000 44,320 0.7914 0.690 0.690 0.699 0.673 0.690 64,898 0.6829 0.00%
2019-08-14 0 0.800 0.800 0.810 0.800 0.800 140,000 112,000 0.8000 0.690 0.690 0.699 0.690 0.690 162,245 0.6903 0.00%
2019-08-13 0 0.800 0.780 0.800 0.780 0.800 76,000 59,320 0.7805 0.690 0.673 0.690 0.673 0.690 88,076 0.6735 3.90%
2019-08-12 0 0.770 0.770 0.790 0.770 0.790 92,000 71,440 0.7765 0.664 0.664 0.682 0.664 0.682 106,618 0.6701 -3.75%
2019-08-09 0 0.800 0.800 0.820 0.790 0.800 19,312 15,377 0.7962 0.690 0.690 0.708 0.682 0.690 22,381 0.6871 0.00%
2019-08-08 0 0.800 0.800 0.820 0.800 0.810 88,025 71,061 0.8073 0.690 0.690 0.708 0.690 0.699 102,012 0.6966 0.00%
2019-08-07 0 0.800 0.800 0.810 0.770 0.800 244,000 194,540 0.7973 0.690 0.690 0.699 0.664 0.690 282,770 0.6880 0.00%
2019-08-06 0 0.800 0.780 0.800 0.760 0.800 424,000 327,700 0.7729 0.690 0.673 0.690 0.656 0.690 491,371 0.6669 0.00%
2019-08-05 0 0.800 0.790 0.800 0.790 0.800 270,000 215,840 0.7994 0.690 0.682 0.690 0.682 0.690 312,902 0.6898 -2.44%
2019-08-02 0 0.820 0.800 0.820 0.800 0.820 140,000 113,420 0.8101 0.708 0.690 0.708 0.690 0.708 162,245 0.6991 0.00%
2019-08-01 0 0.820 0.810 0.840 - - 0 0 - 0.708 0.699 0.725 - - 0 - 0.00%
2019-07-31 0 0.820 0.810 0.820 0.840 0.840 10,000 8,400 0.8400 0.708 0.699 0.708 0.725 0.725 11,589 0.7248 1.23%
2019-07-30 0 0.810 0.810 0.850 0.800 0.810 910,000 737,040 0.8099 0.699 0.699 0.733 0.690 0.699 1,054,594 0.6989 0.00%
2019-07-29 0 0.810 0.810 0.830 0.810 0.830 410,000 334,300 0.8154 0.699 0.699 0.716 0.699 0.716 475,147 0.7036 -4.71%
2019-07-26 0 0.850 0.830 0.860 0.830 0.850 14,118 11,960 0.8471 0.733 0.716 0.742 0.716 0.733 16,361 0.7310 1.19%
2019-07-25 0 0.840 0.840 0.870 0.830 0.840 30,000 25,000 0.8333 0.725 0.725 0.751 0.716 0.725 34,767 0.7191 0.00%
2019-07-24 0 0.840 0.830 0.840 0.840 0.850 150,002 126,601 0.8440 0.725 0.716 0.725 0.725 0.733 173,837 0.7283 -1.18%
2019-07-23 0 0.850 0.840 0.870 0.850 0.850 10,000 8,500 0.8500 0.733 0.725 0.751 0.733 0.733 11,589 0.7335 -2.30%
2019-07-22 0 0.870 0.840 0.870 - - 0 0 - 0.751 0.725 0.751 - - 0 - 0.00%
2019-07-19 0 0.870 0.840 0.880 0.850 0.870 112,000 95,240 0.8504 0.751 0.725 0.759 0.733 0.751 129,796 0.7338 2.35%
2019-07-18 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.733 0.733 0.751 0.733 0.733 13,907 0.7335 -3.41%
2019-07-17 0 0.880 0.850 0.880 0.850 0.880 14,000 12,020 0.8586 0.759 0.733 0.759 0.733 0.759 16,225 0.7409 1.15%
2019-07-16 0 0.870 0.850 0.870 - - 0 0 - 0.751 0.733 0.751 - - 0 - 0.00%
2019-07-15 0 0.870 0.860 0.890 - - 0 0 - 0.751 0.742 0.768 - - 0 - 0.00%
2019-07-12 0 0.870 0.850 0.870 0.850 0.870 76,000 64,720 0.8516 0.751 0.733 0.751 0.733 0.751 88,076 0.7348 0.00%
2019-07-11 0 0.870 0.850 0.870 - - 0 0 - 0.751 0.733 0.751 - - 0 - 0.00%
2019-07-10 0 0.870 0.850 0.870 0.850 0.870 88,000 75,340 0.8561 0.751 0.733 0.751 0.733 0.751 101,983 0.7388 0.00%
2019-07-09 0 0.870 0.860 0.880 - - 0 0 - 0.751 0.742 0.759 - - 0 - 0.00%
2019-07-08 0 0.870 0.860 0.870 - - 1 0 - 0.751 0.742 0.751 - - 1 - -1.14%
2019-07-05 0 0.880 0.850 0.890 0.850 0.890 502,000 442,700 0.8819 0.759 0.733 0.768 0.733 0.768 581,765 0.7610 3.53%
2019-07-04 0 0.850 0.850 0.870 0.850 0.890 258,000 224,820 0.8714 0.733 0.733 0.751 0.733 0.768 298,995 0.7519 0.00%
2019-07-03 0 0.850 0.830 0.850 - - 0 0 - 0.733 0.716 0.733 - - 0 - 0.00%
2019-07-02 0 0.850 0.840 0.850 0.850 0.850 70,000 59,500 0.8500 0.733 0.725 0.733 0.733 0.733 81,123 0.7335 0.00%
2019-06-28 0 0.850 0.840 0.850 - - 0 0 - 0.733 0.725 0.733 - - 0 - 0.00%
2019-06-27 0 0.850 0.850 0.860 0.850 0.850 44,000 37,400 0.8500 0.733 0.733 0.742 0.733 0.733 50,991 0.7335 0.00%
2019-06-26 0 0.850 0.840 0.870 0.840 0.850 4,000 3,380 0.8450 0.733 0.725 0.751 0.725 0.733 4,636 0.7291 -1.16%
2019-06-25 0 0.860 0.840 0.860 0.840 0.870 12,000 10,200 0.8500 0.742 0.725 0.742 0.725 0.751 13,907 0.7335 2.38%
2019-06-24 0 0.840 0.840 0.870 0.840 0.840 24,000 20,160 0.8400 0.725 0.725 0.751 0.725 0.725 27,813 0.7248 -1.18%
2019-06-21 0 0.850 0.840 0.850 0.850 0.850 30,000 25,500 0.8500 0.733 0.725 0.733 0.733 0.733 34,767 0.7335 -2.30%
2019-06-20 0 0.870 0.840 0.870 0.840 0.870 24,000 20,280 0.8450 0.751 0.725 0.751 0.725 0.751 27,813 0.7291 1.16%
2019-06-19 0 0.860 0.840 0.860 0.850 0.860 70,000 59,700 0.8529 0.742 0.725 0.742 0.733 0.742 81,123 0.7359 1.18%
2019-06-18 0 0.850 0.840 0.860 0.850 0.860 60,030 51,327 0.8550 0.733 0.725 0.742 0.733 0.742 69,568 0.7378 0.00%
2019-06-17 0 0.850 0.850 0.860 0.850 0.850 10,000 8,500 0.8500 0.733 0.733 0.742 0.733 0.733 11,589 0.7335 -1.16%
2019-06-14 0 0.860 0.850 0.860 0.850 0.880 48,000 41,440 0.8633 0.742 0.733 0.742 0.733 0.759 55,627 0.7450 1.18%
2019-06-13 0 0.850 0.830 0.850 0.830 0.850 480,000 407,160 0.8483 0.733 0.716 0.733 0.716 0.733 556,269 0.7319 0.00%
2019-06-12 0 0.850 0.840 0.850 0.830 0.850 748,000 624,560 0.8350 0.733 0.725 0.733 0.716 0.733 866,853 0.7205 2.41%
2019-06-11 0 0.830 0.830 0.840 0.820 0.840 478,000 397,540 0.8317 0.716 0.716 0.725 0.708 0.725 553,952 0.7176 -1.19%
2019-06-10 0 0.840 0.830 0.840 0.830 0.840 208,000 172,680 0.8302 0.725 0.716 0.725 0.716 0.725 241,050 0.7164 2.44%
2019-06-06 0 0.820 0.820 0.830 0.820 0.830 970,000 796,080 0.8207 0.708 0.708 0.716 0.708 0.716 1,124,128 0.7082 0.00%
2019-06-05 0 0.820 0.810 0.830 0.820 0.830 172,000 141,980 0.8255 0.708 0.699 0.716 0.708 0.716 199,330 0.7123 0.00%
2019-06-04 0 0.820 0.810 0.830 0.820 0.840 350,000 287,080 0.8202 0.708 0.699 0.716 0.708 0.725 405,613 0.7078 -2.38%
2019-06-03 0 0.840 0.820 0.840 0.830 0.840 332,000 275,580 0.8301 0.725 0.708 0.725 0.716 0.725 384,753 0.7163 0.00%
2019-05-31 0 0.840 0.840 0.850 0.840 0.850 494,000 415,000 0.8401 0.725 0.725 0.733 0.725 0.733 572,494 0.7249 0.00%
2019-05-30 0 0.840 0.840 0.850 - - 0 0 - 0.725 0.725 0.733 - - 0 - 0.00%
2019-05-29 0 0.840 0.830 0.840 0.840 0.840 102,000 85,680 0.8400 0.725 0.716 0.725 0.725 0.725 118,207 0.7248 -1.18%
2019-05-28 0 0.850 0.840 0.850 - - 0 0 - 0.733 0.725 0.733 - - 0 - 0.00%
2019-05-27 0 0.850 0.840 0.850 0.850 0.850 108,000 91,800 0.8500 0.733 0.725 0.733 0.733 0.733 125,161 0.7335 -1.16%
2019-05-24 0 0.860 0.840 0.860 - - 0 0 - 0.742 0.725 0.742 - - 0 - 0.00%
2019-05-23 0 0.860 0.850 0.860 - - 0 0 - 0.742 0.733 0.742 - - 0 - -1.15%
2019-05-22 0 0.870 0.850 0.870 - - 0 0 - 0.751 0.733 0.751 - - 0 - 0.00%
2019-05-21 0 0.870 0.850 0.870 0.850 0.870 90,000 76,900 0.8544 0.751 0.733 0.751 0.733 0.751 104,301 0.7373 -1.14%
2019-05-20 0 0.880 0.860 0.890 0.870 0.880 356,000 311,740 0.8757 0.759 0.742 0.768 0.751 0.759 412,567 0.7556 1.15%
2019-05-17 0 0.870 0.860 0.880 - - 0 0 - 0.751 0.742 0.759 - - 0 - 0.00%
2019-05-16 0 0.870 0.860 0.870 0.870 0.880 44,000 38,300 0.8705 0.751 0.742 0.751 0.751 0.759 50,991 0.7511 0.00%
2019-05-15 0 0.870 0.860 0.870 0.850 0.870 40,000 34,400 0.8600 0.751 0.742 0.751 0.733 0.751 46,356 0.7421 1.16%
2019-05-14 0 0.860 0.850 0.870 0.850 0.870 108,000 92,600 0.8574 0.742 0.733 0.751 0.733 0.751 125,161 0.7398 -1.15%
2019-05-10 0 0.870 0.860 0.870 0.860 0.870 218,000 188,560 0.8650 0.751 0.742 0.751 0.742 0.751 252,639 0.7464 1.16%
2019-05-09 0 0.860 0.850 0.860 0.860 0.870 14,000 12,060 0.8614 0.742 0.733 0.742 0.742 0.751 16,225 0.7433 -1.15%
2019-05-08 0 0.870 0.860 0.870 0.870 0.870 54,000 46,980 0.8700 0.751 0.742 0.751 0.751 0.751 62,580 0.7507 0.00%
2019-05-07 0 0.870 0.860 0.870 0.870 0.870 14,000 12,180 0.8700 0.751 0.742 0.751 0.751 0.751 16,225 0.7507 0.00%
2019-05-06 0 0.870 0.850 0.870 0.850 0.880 584,000 503,920 0.8629 0.751 0.733 0.751 0.733 0.759 676,795 0.7446 -2.25%
2019-05-03 0 0.890 0.880 0.900 0.890 0.900 256,000 227,860 0.8901 0.768 0.759 0.777 0.768 0.777 296,677 0.7680 -1.11%
2019-05-02 0 0.900 0.880 0.900 0.890 0.900 26,000 23,160 0.8908 0.777 0.759 0.777 0.768 0.777 30,131 0.7686 0.00%
2019-04-30 0 0.900 0.880 0.900 0.890 0.900 94,000 83,700 0.8904 0.777 0.759 0.777 0.768 0.777 108,936 0.7683 0.00%
2019-04-29 0 0.900 0.890 0.900 0.890 0.900 114,000 101,800 0.8930 0.777 0.768 0.777 0.768 0.777 132,114 0.7705 1.12%
2019-04-26 0 0.890 0.890 0.900 0.890 0.900 336,000 301,400 0.8970 0.768 0.768 0.777 0.768 0.777 389,389 0.7740 -1.11%
2019-04-25 0 0.900 0.900 0.910 0.870 0.910 1,476,000 1,316,580 0.8920 0.777 0.777 0.785 0.751 0.785 1,710,529 0.7697 -1.10%
2019-04-24 0 0.910 0.900 0.910 0.900 0.910 172,000 154,840 0.9002 0.785 0.777 0.785 0.777 0.785 199,330 0.7768 0.00%
2019-04-23 0 0.910 0.900 0.910 0.910 0.910 18,000 16,380 0.9100 0.785 0.777 0.785 0.785 0.785 20,860 0.7852 0.00%
2019-04-18 0 0.910 0.900 0.910 0.900 0.920 148,000 133,920 0.9049 0.785 0.777 0.785 0.777 0.794 171,516 0.7808 -1.09%
2019-04-17 0 0.920 0.910 0.920 - - 0 0 - 0.794 0.785 0.794 - - 0 - 0.00%
2019-04-16 0 0.920 0.910 0.920 0.910 0.920 90,000 81,960 0.9107 0.794 0.785 0.794 0.785 0.794 104,301 0.7858 0.00%
2019-04-15 0 0.920 0.910 0.930 0.910 0.930 650,000 596,100 0.9171 0.794 0.785 0.802 0.785 0.802 753,282 0.7913 0.00%
2019-04-12 0 0.920 0.920 0.930 0.910 0.930 440,000 404,800 0.9200 0.794 0.794 0.802 0.785 0.802 509,914 0.7939 -1.08%
2019-04-11 0 0.930 0.920 0.930 0.930 0.930 220,000 204,600 0.9300 0.802 0.794 0.802 0.802 0.802 254,957 0.8025 -1.06%
2019-04-10 0 0.940 0.920 0.940 0.920 0.940 588,000 545,660 0.9280 0.811 0.794 0.811 0.794 0.811 681,430 0.8008 0.00%
2019-04-09 0 0.940 0.920 0.940 0.930 0.940 42,000 39,120 0.9314 0.811 0.794 0.811 0.802 0.811 48,674 0.8037 0.00%
2019-04-08 0 0.940 0.920 0.940 0.920 0.940 550,000 510,340 0.9279 0.811 0.794 0.811 0.794 0.811 637,392 0.8007 3.30%
2019-04-04 0 0.910 0.910 0.930 0.910 0.940 84,000 77,840 0.9267 0.785 0.785 0.802 0.785 0.811 97,347 0.7996 -1.09%
2019-04-03 0 0.920 0.920 0.930 0.910 0.930 518,000 476,420 0.9197 0.794 0.794 0.802 0.785 0.802 600,307 0.7936 0.00%
2019-04-02 0 0.920 0.910 0.920 0.910 0.940 1,336,000 1,227,040 0.9184 0.794 0.785 0.794 0.785 0.811 1,548,283 0.7925 0.00%
2019-04-01 0 0.920 0.910 0.920 0.910 0.920 1,828,000 1,678,780 0.9184 0.794 0.785 0.794 0.785 0.794 2,118,460 0.7925 0.00%
2019-03-29 0 0.920 0.910 0.920 0.900 0.920 836,000 754,020 0.9019 0.794 0.785 0.794 0.777 0.794 968,836 0.7783 0.00%
2019-03-28 0 0.920 0.900 0.920 0.910 0.930 182,000 167,380 0.9197 0.794 0.777 0.794 0.785 0.802 210,919 0.7936 1.10%
2019-03-27 0 0.910 0.890 0.910 0.900 0.910 266,000 240,300 0.9034 0.785 0.768 0.785 0.777 0.785 308,266 0.7795 1.11%
2019-03-26 0 0.900 0.890 0.900 0.890 0.900 128,000 113,940 0.8902 0.777 0.768 0.777 0.768 0.777 148,339 0.7681 1.12%
2019-03-25 0 0.890 0.890 0.900 0.890 0.890 44,000 39,160 0.8900 0.768 0.768 0.777 0.768 0.768 50,991 0.7680 0.00%
2019-03-22 0 0.890 0.890 0.900 0.890 0.900 170,000 151,660 0.8921 0.768 0.768 0.777 0.768 0.777 197,012 0.7698 -1.11%
2019-03-21 0 0.900 0.890 0.900 0.880 0.910 468,000 416,180 0.8893 0.777 0.768 0.777 0.759 0.785 542,363 0.7673 -1.10%
2019-03-20 0 0.910 0.900 0.910 0.900 0.910 44,000 39,840 0.9055 0.785 0.777 0.785 0.777 0.785 50,991 0.7813 0.00%
2019-03-19 0 0.910 0.890 0.910 0.910 0.910 166,000 151,060 0.9100 0.785 0.768 0.785 0.785 0.785 192,377 0.7852 1.11%
2019-03-18 0 0.900 0.900 0.910 0.900 0.910 36,000 32,560 0.9044 0.777 0.777 0.785 0.777 0.785 41,720 0.7804 0.00%
2019-03-15 0 0.900 0.900 0.910 0.890 0.910 60,000 53,920 0.8987 0.777 0.777 0.785 0.768 0.785 69,534 0.7755 -1.10%
2019-03-14 0 0.910 0.900 0.910 0.910 0.920 494,000 449,620 0.9102 0.785 0.777 0.785 0.785 0.794 572,494 0.7854 -1.09%
2019-03-13 0 0.920 0.910 0.920 0.900 0.920 206,000 189,100 0.9180 0.794 0.785 0.794 0.777 0.794 238,732 0.7921 3.37%
2019-03-12 0 0.890 0.880 0.900 0.890 0.900 62,000 55,280 0.8916 0.768 0.759 0.777 0.768 0.777 71,851 0.7694 0.00%
2019-03-11 0 0.890 0.880 0.900 - - 0 0 - 0.768 0.759 0.777 - - 0 - 0.00%
2019-03-08 0 0.890 0.890 0.900 0.880 0.910 864,000 776,420 0.8986 0.768 0.768 0.777 0.759 0.785 1,001,285 0.7754 -1.11%
2019-03-07 0 0.900 0.890 0.900 0.890 0.900 314,000 279,720 0.8908 0.777 0.768 0.777 0.768 0.777 363,893 0.7687 0.00%
2019-03-06 0 0.900 0.890 0.900 0.890 0.910 546,000 491,320 0.8999 0.777 0.768 0.777 0.768 0.785 632,757 0.7765 -1.10%
2019-03-05 0 0.910 0.900 0.910 0.900 0.910 256,000 232,620 0.9087 0.785 0.777 0.785 0.777 0.785 296,677 0.7841 0.00%
2019-03-04 0 0.910 0.900 0.910 0.900 0.920 370,000 336,320 0.9090 0.785 0.777 0.785 0.777 0.794 428,791 0.7843 0.00%
2019-03-01 0 0.910 0.910 0.920 0.910 0.920 42,000 38,320 0.9124 0.785 0.785 0.794 0.785 0.794 48,674 0.7873 0.00%
2019-02-28 0 0.910 0.900 0.920 0.900 0.920 164,000 148,360 0.9046 0.785 0.777 0.794 0.777 0.794 190,059 0.7806 0.00%
2019-02-27 0 0.910 0.910 0.920 0.900 0.930 532,000 484,520 0.9108 0.785 0.785 0.794 0.777 0.802 616,532 0.7859 -2.15%
2019-02-26 0 0.930 0.930 0.940 0.920 0.930 390,000 362,280 0.9289 0.802 0.802 0.811 0.794 0.802 451,969 0.8016 0.00%
2019-02-25 0 0.930 0.930 0.940 0.910 0.930 202,000 186,700 0.9243 0.802 0.802 0.811 0.785 0.802 234,097 0.7975 1.09%
2019-02-22 0 0.920 0.920 0.930 0.910 0.930 290,000 266,760 0.9199 0.794 0.794 0.802 0.785 0.802 336,079 0.7937 0.00%
2019-02-21 0 0.920 0.920 0.930 0.910 0.930 248,000 226,660 0.9140 0.794 0.794 0.802 0.785 0.802 287,406 0.7886 0.00%
2019-02-20 0 0.920 0.920 0.940 0.920 0.950 102,000 94,920 0.9306 0.794 0.794 0.811 0.794 0.820 118,207 0.8030 -2.13%
2019-02-19 0 0.940 0.920 0.940 0.920 0.950 128,000 119,580 0.9342 0.811 0.794 0.811 0.794 0.820 148,339 0.8061 2.17%
2019-02-18 0 0.920 0.910 0.940 0.910 0.940 74,000 67,960 0.9184 0.794 0.785 0.811 0.785 0.811 85,758 0.7925 0.00%
2019-02-15 0 0.920 0.910 0.920 0.910 0.930 1,206,000 1,097,840 0.9103 0.794 0.785 0.794 0.785 0.802 1,397,627 0.7855 0.00%
2019-02-14 0 0.920 0.920 0.930 0.910 0.930 334,675 308,027 0.9204 0.794 0.794 0.802 0.785 0.802 387,853 0.7942 0.00%
2019-02-13 0 0.920 0.920 0.940 0.920 0.950 282,000 261,100 0.9259 0.794 0.794 0.811 0.794 0.820 326,808 0.7989 0.00%
2019-02-12 0 0.920 0.920 0.930 0.910 0.940 620,000 573,860 0.9256 0.794 0.794 0.802 0.785 0.811 718,515 0.7987 3.37%
2019-02-11 0 0.890 0.890 0.900 0.890 0.910 159,814 142,385 0.8909 0.768 0.768 0.777 0.768 0.785 185,208 0.7688 -2.20%
2019-02-08 0 0.910 0.880 0.910 0.880 0.910 62,000 55,760 0.8994 0.785 0.759 0.785 0.759 0.785 71,851 0.7760 3.41%
2019-02-04 0 0.880 0.880 0.890 0.870 0.900 560,000 492,740 0.8799 0.759 0.759 0.768 0.751 0.777 648,981 0.7593 0.00%
2019-02-01 0 0.880 0.880 0.890 0.880 0.900 70,000 62,500 0.8929 0.759 0.759 0.768 0.759 0.777 81,123 0.7704 -1.12%
2019-01-31 0 0.890 0.880 0.900 0.880 0.910 1,050,000 930,900 0.8866 0.768 0.759 0.777 0.759 0.785 1,216,839 0.7650 1.14%
2019-01-30 0 0.880 0.880 0.900 0.880 0.910 738,000 657,780 0.8913 0.759 0.759 0.777 0.759 0.785 855,264 0.7691 2.33%
2019-01-29 0 0.860 0.850 0.870 0.850 0.870 856,000 736,060 0.8599 0.742 0.733 0.751 0.733 0.751 992,014 0.7420 0.00%
2019-01-28 0 0.860 0.860 0.870 0.850 0.870 106,000 90,700 0.8557 0.742 0.742 0.751 0.733 0.751 122,843 0.7383 -1.15%
2019-01-25 0 0.870 0.870 0.880 0.860 0.880 96,000 83,740 0.8723 0.751 0.751 0.759 0.742 0.759 111,254 0.7527 1.16%
2019-01-24 0 0.860 0.860 0.880 - - 1,312 1,075 0.8194 0.742 0.742 0.759 - - 1,520 0.7070 0.00%
2019-01-23 0 0.860 0.860 0.870 0.860 0.880 27,093 23,458 0.8658 0.742 0.742 0.751 0.742 0.759 31,398 0.7471 0.00%
2019-01-22 0 0.860 0.860 0.870 0.850 0.870 458,000 392,500 0.8570 0.742 0.742 0.751 0.733 0.751 530,774 0.7395 0.00%
2019-01-21 0 0.860 0.850 0.860 0.850 0.870 64,000 55,020 0.8597 0.742 0.733 0.742 0.733 0.751 74,169 0.7418 0.00%
2019-01-18 0 0.860 0.860 0.870 0.860 0.870 60,000 51,800 0.8633 0.742 0.742 0.751 0.742 0.751 69,534 0.7450 -1.15%
2019-01-17 0 0.870 0.870 0.880 0.860 0.880 74,000 64,600 0.8730 0.751 0.751 0.759 0.742 0.759 85,758 0.7533 0.00%
2019-01-16 0 0.870 0.870 0.880 0.870 0.890 86,000 75,700 0.8802 0.751 0.751 0.759 0.751 0.768 99,665 0.7595 -1.14%
2019-01-15 0 0.880 0.870 0.890 0.860 0.890 126,000 109,560 0.8695 0.759 0.751 0.768 0.742 0.768 146,021 0.7503 2.33%
2019-01-14 0 0.860 0.850 0.860 0.850 0.860 316,000 268,740 0.8504 0.742 0.733 0.742 0.733 0.742 366,211 0.7338 -1.15%
2019-01-11 0 0.870 0.850 0.880 0.860 0.870 22,000 18,980 0.8627 0.751 0.733 0.759 0.742 0.751 25,496 0.7444 0.00%
2019-01-10 0 0.870 0.850 0.870 0.850 0.870 208,000 176,940 0.8507 0.751 0.733 0.751 0.733 0.751 241,050 0.7340 1.16%
2019-01-09 0 0.860 0.850 0.860 0.840 0.870 938,000 800,560 0.8535 0.742 0.733 0.742 0.725 0.751 1,087,043 0.7365 0.00%
2019-01-08 0 0.860 0.850 0.870 0.860 0.870 82,000 71,040 0.8663 0.742 0.733 0.751 0.742 0.751 95,029 0.7476 -1.15%
2019-01-07 0 0.870 0.860 0.880 0.860 0.880 78,000 67,840 0.8697 0.751 0.742 0.759 0.742 0.759 90,394 0.7505 -1.14%
2019-01-04 0 0.880 0.860 0.880 0.860 0.880 100,000 86,600 0.8660 0.759 0.742 0.759 0.742 0.759 115,889 0.7473 -1.12%
2019-01-03 0 0.890 0.860 0.890 - - 0 0 - 0.768 0.742 0.768 - - 0 - 0.00%
2019-01-02 0 0.890 0.860 0.900 0.870 0.890 18,000 15,820 0.8789 0.768 0.742 0.777 0.751 0.768 20,860 0.7584 2.30%
2018-12-31 0 0.870 0.870 0.890 0.870 0.900 108,000 95,700 0.8861 0.751 0.751 0.768 0.751 0.777 125,161 0.7646 0.00%
2018-12-28 0 0.870 0.860 0.900 - - 0 0 - 0.751 0.742 0.777 - - 0 - 0.00%
2018-12-27 0 0.870 0.860 0.870 0.870 0.880 22,000 19,220 0.8736 0.751 0.742 0.751 0.751 0.759 25,496 0.7539 -1.14%
2018-12-24 0 0.880 0.870 0.880 - - 0 0 - 0.759 0.751 0.759 - - 0 - 0.00%
2018-12-21 0 0.880 0.870 0.880 0.880 0.900 40,000 35,520 0.8880 0.759 0.751 0.759 0.759 0.777 46,356 0.7662 0.00%
2018-12-20 0 0.880 0.860 0.880 0.870 0.900 466,000 410,520 0.8809 0.759 0.742 0.759 0.751 0.777 540,045 0.7602 -1.12%
2018-12-19 0 0.890 0.880 0.890 0.880 0.910 324,000 286,720 0.8849 0.768 0.759 0.768 0.759 0.785 375,482 0.7636 0.00%
2018-12-18 0 0.890 0.870 0.890 0.870 0.890 768,000 678,060 0.8829 0.768 0.751 0.768 0.751 0.768 890,031 0.7618 1.14%
2018-12-17 0 0.880 0.870 0.880 0.880 0.890 144,000 127,020 0.8821 0.759 0.751 0.759 0.759 0.768 166,881 0.7611 0.00%
2018-12-14 0 0.880 0.880 0.890 0.880 0.890 422,000 374,240 0.8868 0.759 0.759 0.768 0.759 0.768 489,054 0.7652 -1.12%
2018-12-13 0 0.890 0.880 0.890 0.870 0.890 1,128,000 989,660 0.8774 0.768 0.759 0.768 0.751 0.768 1,307,233 0.7571 3.49%
2018-12-12 0 0.860 0.850 0.870 0.850 0.870 1,172,000 1,010,820 0.8625 0.742 0.733 0.751 0.733 0.751 1,358,225 0.7442 1.18%
2018-12-11 0 0.850 0.850 0.860 0.850 0.870 672,000 571,480 0.8504 0.733 0.733 0.742 0.733 0.751 778,777 0.7338 0.00%
2018-12-10 0 0.850 0.850 0.870 0.840 0.870 1,160,000 984,940 0.8491 0.733 0.733 0.751 0.725 0.751 1,344,318 0.7327 -3.41%
2018-12-07 0 0.880 0.860 0.880 0.850 0.880 984,000 851,540 0.8654 0.759 0.742 0.759 0.733 0.759 1,140,352 0.7467 1.15%
2018-12-06 0 0.870 0.860 0.870 0.850 0.870 362,000 311,180 0.8596 0.751 0.742 0.751 0.733 0.751 419,520 0.7418 0.00%
2018-12-05 0 0.870 0.870 0.880 0.860 0.890 392,000 340,900 0.8696 0.751 0.751 0.759 0.742 0.768 454,287 0.7504 0.00%
2018-12-04 0 0.870 0.860 0.880 - - 0 0 - 0.751 0.742 0.759 - - 0 - 0.00%
2018-12-03 0 0.870 0.870 0.880 0.860 0.880 158,000 137,360 0.8694 0.751 0.751 0.759 0.742 0.759 183,105 0.7502 2.35%
2018-11-30 0 0.850 0.850 0.860 0.840 0.860 732,000 618,600 0.8451 0.733 0.733 0.742 0.725 0.742 848,311 0.7292 -1.16%
2018-11-29 0 0.860 0.860 0.870 0.860 0.870 230,000 198,180 0.8617 0.742 0.742 0.751 0.742 0.751 266,546 0.7435 1.18%
2018-11-28 0 0.850 0.850 0.860 0.840 0.850 800,000 678,000 0.8475 0.733 0.733 0.742 0.725 0.733 927,116 0.7313 0.00%
2018-11-27 0 0.850 0.850 0.870 0.850 0.890 188,000 161,800 0.8606 0.733 0.733 0.751 0.733 0.768 217,872 0.7426 -1.16%
2018-11-26 0 0.860 0.850 0.860 0.840 0.870 454,000 388,760 0.8563 0.742 0.733 0.742 0.725 0.751 526,138 0.7389 -1.15%
2018-11-23 0 0.870 0.850 0.870 - - 0 0 - 0.751 0.733 0.751 - - 0 - 0.00%
2018-11-22 0 0.870 0.850 0.870 0.870 0.870 136,000 118,320 0.8700 0.751 0.733 0.751 0.751 0.751 157,610 0.7507 0.00%
2018-11-21 0 0.870 0.860 0.870 0.860 0.870 46,000 39,700 0.8630 0.751 0.742 0.751 0.742 0.751 53,309 0.7447 0.00%
2018-11-20 0 0.870 0.850 0.870 0.850 0.870 236,000 202,060 0.8562 0.751 0.733 0.751 0.733 0.751 273,499 0.7388 0.00%
2018-11-19 0 0.870 0.860 0.870 0.870 0.870 112,000 97,440 0.8700 0.751 0.742 0.751 0.751 0.751 129,796 0.7507 1.16%
2018-11-16 0 0.860 0.860 0.870 0.850 0.870 1,416,000 1,215,140 0.8581 0.742 0.742 0.751 0.733 0.751 1,640,995 0.7405 0.00%
2018-11-15 0 0.860 0.860 0.870 0.860 0.870 290,000 251,720 0.8680 0.742 0.742 0.751 0.742 0.751 336,079 0.7490 1.18%
2018-11-14 0 0.850 0.850 0.860 0.850 0.850 116,000 98,600 0.8500 0.733 0.733 0.742 0.733 0.733 134,432 0.7335 -1.16%
2018-11-13 0 0.860 0.860 0.870 0.850 0.850 20,000 17,000 0.8500 0.742 0.742 0.751 0.733 0.733 23,178 0.7335 0.00%
2018-11-12 0 0.860 0.860 0.870 0.860 0.870 944,000 812,900 0.8611 0.742 0.742 0.751 0.742 0.751 1,093,997 0.7431 -3.37%
2018-11-09 0 0.890 0.880 0.890 0.890 0.890 264,000 234,960 0.8900 0.768 0.759 0.768 0.768 0.768 305,948 0.7680 -1.11%
2018-11-08 0 0.900 0.900 0.910 0.890 0.900 426,000 381,360 0.8952 0.777 0.777 0.785 0.768 0.777 493,689 0.7725 1.12%
2018-11-07 0 0.890 0.890 0.900 0.890 0.910 230,000 208,220 0.9053 0.768 0.768 0.777 0.768 0.785 266,546 0.7812 -1.11%
2018-11-06 0 0.900 0.890 0.900 0.890 0.900 82,000 73,480 0.8961 0.777 0.768 0.777 0.768 0.777 95,029 0.7732 -1.10%
2018-11-05 0 0.910 0.900 0.910 0.900 0.910 90,000 81,020 0.9002 0.785 0.777 0.785 0.777 0.785 104,301 0.7768 0.00%
2018-11-02 0 0.910 0.900 0.910 0.880 0.910 210,000 189,700 0.9033 0.785 0.777 0.785 0.759 0.785 243,368 0.7795 3.41%
2018-11-01 0 0.880 0.870 0.890 0.850 0.880 178,000 155,660 0.8745 0.759 0.751 0.768 0.733 0.759 206,283 0.7546 4.76%
2018-10-31 0 0.840 0.840 0.850 0.840 0.850 42,000 35,300 0.8405 0.725 0.725 0.733 0.725 0.733 48,674 0.7252 0.00%
2018-10-30 0 0.840 0.840 0.850 0.840 0.850 30,000 25,440 0.8480 0.725 0.725 0.733 0.725 0.733 34,767 0.7317 0.00%
2018-10-29 0 0.840 0.840 0.850 0.830 0.880 412,000 348,880 0.8468 0.725 0.725 0.733 0.716 0.759 477,465 0.7307 -5.62%
2018-10-26 0 0.890 0.890 0.900 0.880 0.890 130,000 115,580 0.8891 0.768 0.768 0.777 0.759 0.768 150,656 0.7672 0.00%
2018-10-25 0 0.890 0.890 0.900 0.890 0.900 362,000 323,820 0.8945 0.768 0.768 0.777 0.768 0.777 419,520 0.7719 -3.26%
2018-10-24 0 0.920 0.910 0.920 0.900 0.920 300,000 271,880 0.9063 0.794 0.785 0.794 0.777 0.794 347,668 0.7820 -2.13%
2018-10-23 0 0.940 0.910 0.940 0.910 0.940 82,000 75,820 0.9246 0.811 0.785 0.811 0.785 0.811 95,029 0.7979 -1.05%
2018-10-22 0 0.950 0.930 0.950 0.940 0.950 22,000 20,800 0.9455 0.820 0.802 0.820 0.811 0.820 25,496 0.8158 1.06%
2018-10-19 0 0.940 0.930 0.940 0.930 0.950 113,391 107,031 0.9439 0.811 0.802 0.811 0.802 0.820 131,408 0.8145 0.00%
2018-10-18 0 0.940 0.930 0.940 0.940 0.950 86,000 81,320 0.9456 0.811 0.802 0.811 0.811 0.820 99,665 0.8159 1.08%
2018-10-16 0 0.930 0.920 0.940 0.920 0.930 164,000 150,920 0.9202 0.802 0.794 0.811 0.794 0.802 190,059 0.7941 0.00%
2018-10-15 0 0.930 0.910 0.930 0.920 0.950 794,000 736,980 0.9282 0.802 0.785 0.802 0.794 0.820 920,162 0.8009 -3.12%
2018-10-12 0 0.960 0.950 0.960 0.940 0.970 322,000 307,040 0.9535 0.828 0.820 0.828 0.811 0.837 373,164 0.8228 2.13%
2018-10-11 0 0.940 0.940 0.960 0.920 1.030 2,796,000 2,799,540 1.0013 0.811 0.811 0.828 0.794 0.889 3,240,270 0.8640 -7.84%
2018-10-10 0 1.020 1.030 1.040 0.990 1.030 742,000 750,260 1.0111 0.880 0.889 0.897 0.854 0.889 859,900 0.8725 0.99%
2018-10-09 0 1.010 1.000 1.020 1.000 1.030 600,000 604,860 1.0081 0.872 0.863 0.880 0.863 0.889 695,337 0.8699 -0.98%
2018-10-08 0 1.020 1.000 1.030 0.990 1.060 1,262,000 1,283,280 1.0169 0.880 0.863 0.889 0.854 0.915 1,462,525 0.8774 -5.56%
2018-10-05 0 1.080 1.080 1.090 1.080 1.080 418,000 451,440 1.0800 0.932 0.932 0.941 0.932 0.932 484,418 0.9319 0.00%
2018-10-04 0 1.080 1.060 1.090 1.070 1.080 218,020 235,121 1.0784 0.932 0.915 0.941 0.923 0.932 252,662 0.9306 -0.92%
2018-10-03 0 1.090 1.070 1.090 1.050 1.090 120,000 127,280 1.0607 0.941 0.923 0.941 0.906 0.941 139,067 0.9152 0.93%
2018-10-02 0 1.080 1.070 1.090 1.070 1.080 448,000 483,680 1.0796 0.932 0.923 0.941 0.923 0.932 519,185 0.9316 0.93%
2018-09-28 0 1.070 1.070 1.100 1.070 1.090 142,000 153,000 1.0775 0.923 0.923 0.949 0.923 0.941 164,563 0.9297 -0.93%
2018-09-27 0 1.080 1.070 1.090 1.060 1.090 690,000 741,180 1.0742 0.932 0.923 0.941 0.915 0.941 799,637 0.9269 0.00%
2018-09-26 0 1.080 1.070 1.090 1.070 1.090 198,000 213,800 1.0798 0.932 0.923 0.941 0.923 0.941 229,461 0.9317 0.00%
2018-09-24 0 1.080 1.080 1.090 1.060 1.100 330,000 353,480 1.0712 0.932 0.932 0.941 0.915 0.949 382,435 0.9243 1.89%
2018-09-21 0 1.060 1.060 1.070 1.050 1.060 530,000 561,660 1.0597 0.915 0.915 0.923 0.906 0.915 614,214 0.9144 0.00%
2018-09-20 0 1.060 1.060 1.070 1.050 1.070 124,000 131,840 1.0632 0.915 0.915 0.923 0.906 0.923 143,703 0.9174 -0.93%
2018-09-19 0 1.120 1.110 1.120 1.120 1.130 356,000 398,820 1.1203 0.923 0.915 0.923 0.923 0.932 431,845 0.9235 0.90%
2018-09-18 0 1.110 1.100 1.120 1.100 1.130 318,000 353,880 1.1128 0.915 0.907 0.923 0.907 0.932 385,749 0.9174 -0.89%
2018-09-17 0 1.120 1.100 1.120 1.100 1.130 98,000 107,900 1.1010 0.923 0.907 0.923 0.907 0.932 118,879 0.9076 1.82%
2018-09-14 0 1.100 1.100 1.110 1.090 1.100 208,000 228,500 1.0986 0.907 0.907 0.915 0.899 0.907 252,314 0.9056 0.00%
2018-09-13 0 1.100 1.090 1.120 1.100 1.110 190,000 209,360 1.1019 0.907 0.899 0.923 0.907 0.915 230,479 0.9084 0.00%
2018-09-12 0 1.100 1.080 1.110 1.090 1.100 1,036,000 1,139,260 1.0997 0.907 0.890 0.915 0.899 0.907 1,256,718 0.9065 -0.90%
2018-09-11 0 1.110 1.100 1.120 1.100 1.110 126,000 139,360 1.1060 0.915 0.907 0.923 0.907 0.915 152,844 0.9118 0.00%
2018-09-10 0 1.110 1.100 1.120 1.100 1.110 276,000 305,800 1.1080 0.915 0.907 0.923 0.907 0.915 334,801 0.9134 -1.77%
2018-09-07 0 1.130 1.120 1.130 1.120 1.130 132,000 148,140 1.1223 0.932 0.923 0.932 0.923 0.932 160,122 0.9252 1.80%
2018-09-06 0 1.110 1.110 1.130 1.110 1.120 660,000 738,600 1.1191 0.915 0.915 0.932 0.915 0.923 800,612 0.9225 -0.89%
2018-09-05 0 1.120 1.110 1.120 1.110 1.130 654,000 726,300 1.1106 0.923 0.915 0.923 0.915 0.932 793,334 0.9155 -0.88%
2018-09-04 0 1.130 1.120 1.130 1.110 1.130 392,000 439,300 1.1207 0.932 0.923 0.932 0.915 0.932 475,515 0.9238 0.00%
2018-09-03 0 1.130 1.130 1.140 1.130 1.130 76,000 85,880 1.1300 0.932 0.932 0.940 0.932 0.932 92,192 0.9315 0.00%
2018-08-31 0 1.130 1.130 1.140 1.130 1.140 1,094,000 1,236,420 1.1302 0.932 0.932 0.940 0.932 0.940 1,327,075 0.9317 -0.88%
2018-08-30 0 1.140 1.130 1.140 1.140 1.140 32,000 36,480 1.1400 0.940 0.932 0.940 0.940 0.940 38,818 0.9398 0.00%
2018-08-29 0 1.140 1.130 1.140 1.140 1.150 242,000 276,200 1.1413 0.940 0.932 0.940 0.940 0.948 293,558 0.9409 0.00%
2018-08-28 0 1.140 1.140 1.150 1.140 1.150 220,000 251,900 1.1450 0.940 0.940 0.948 0.940 0.948 266,871 0.9439 -0.87%
2018-08-27 0 1.150 1.150 1.180 1.150 1.160 72,000 83,240 1.1561 0.948 0.948 0.973 0.948 0.956 87,340 0.9531 0.88%
2018-08-24 0 1.140 1.140 1.150 1.140 1.170 310,003 357,103 1.1519 0.940 0.940 0.948 0.940 0.965 376,049 0.9496 -0.87%
2018-08-23 0 1.150 1.150 1.170 1.140 1.200 260,000 302,280 1.1626 0.948 0.948 0.965 0.940 0.989 315,393 0.9584 1.77%
2018-08-22 0 1.130 1.130 1.160 1.120 1.120 20,000 22,400 1.1200 0.932 0.932 0.956 0.923 0.923 24,261 0.9233 -0.88%
2018-08-21 0 1.140 1.120 1.140 - - 0 0 - 0.940 0.923 0.940 - - 0 - 0.00%
2018-08-20 0 1.140 1.130 1.160 1.140 1.140 10,000 11,400 1.1400 0.940 0.932 0.956 0.940 0.940 12,130 0.9398 1.79%
2018-08-17 0 1.120 1.110 1.150 1.120 1.130 282,000 316,640 1.1228 0.923 0.915 0.948 0.923 0.932 342,080 0.9256 -0.88%
2018-08-16 0 1.130 1.130 1.140 1.130 1.150 740,000 840,840 1.1363 0.932 0.932 0.940 0.932 0.948 897,656 0.9367 0.00%
2018-08-15 0 1.130 1.120 1.140 1.110 1.140 512,000 574,000 1.1211 0.932 0.923 0.940 0.915 0.940 621,081 0.9242 -2.59%
2018-08-14 0 1.160 1.140 1.160 1.140 1.170 710,000 814,200 1.1468 0.956 0.940 0.956 0.940 0.965 861,265 0.9454 0.00%
2018-08-13 0 1.160 1.150 1.170 1.160 1.180 800,000 938,720 1.1734 0.956 0.948 0.965 0.956 0.973 970,439 0.9673 -1.69%
2018-08-10 0 1.180 1.180 1.190 1.180 1.200 878,000 1,038,020 1.1823 0.973 0.973 0.981 0.973 0.989 1,065,057 0.9746 -1.67%
2018-08-09 0 1.200 1.190 1.200 1.180 1.220 958,000 1,147,760 1.1981 0.989 0.981 0.989 0.973 1.006 1,162,101 0.9877 2.56%
2018-08-08 0 1.170 1.170 1.180 1.160 1.190 644,000 756,880 1.1753 0.965 0.965 0.973 0.956 0.981 781,203 0.9689 0.86%
2018-08-07 0 1.160 1.160 1.170 1.160 1.180 148,000 171,800 1.1608 0.956 0.956 0.965 0.956 0.973 179,531 0.9569 0.00%
2018-08-06 0 1.160 1.150 1.170 1.150 1.170 1,246,000 1,453,500 1.1665 0.956 0.948 0.965 0.948 0.965 1,511,459 0.9617 -0.85%
2018-08-03 0 1.170 1.170 1.180 1.160 1.180 1,082,000 1,264,920 1.1691 0.965 0.965 0.973 0.956 0.973 1,312,519 0.9637 0.00%
2018-08-02 0 1.170 1.170 1.180 1.160 1.180 1,040,000 1,215,960 1.1692 0.965 0.965 0.973 0.956 0.973 1,261,571 0.9638 0.86%
2018-08-01 0 1.160 1.160 1.170 1.150 1.170 252,000 292,020 1.1588 0.956 0.956 0.965 0.948 0.965 305,688 0.9553 0.00%
2018-07-31 0 1.160 1.160 1.170 1.150 1.170 436,000 506,720 1.1622 0.956 0.956 0.965 0.948 0.965 528,889 0.9581 0.00%
2018-07-30 0 1.160 1.160 1.170 1.160 1.180 208,000 243,560 1.1710 0.956 0.956 0.965 0.956 0.973 252,314 0.9653 -0.85%
2018-07-27 0 1.170 1.160 1.170 1.160 1.170 66,000 76,660 1.1615 0.965 0.956 0.965 0.956 0.965 80,061 0.9575 0.00%
2018-07-26 0 1.170 1.170 1.180 1.170 1.190 452,000 534,420 1.1823 0.965 0.965 0.973 0.965 0.981 548,298 0.9747 -1.68%
2018-07-25 0 1.190 1.180 1.190 1.160 1.190 1,874,000 2,220,640 1.1850 0.981 0.973 0.981 0.956 0.981 2,273,253 0.9769 3.48%
2018-07-24 0 1.150 1.150 1.170 1.130 1.150 1,326,000 1,515,760 1.1431 0.948 0.948 0.965 0.932 0.948 1,608,503 0.9423 0.88%
2018-07-23 0 1.140 1.130 1.140 1.130 1.150 570,000 650,180 1.1407 0.940 0.932 0.940 0.932 0.948 691,438 0.9403 0.88%
2018-07-20 0 1.130 1.130 1.140 1.130 1.140 78,000 88,440 1.1338 0.932 0.932 0.940 0.932 0.940 94,618 0.9347 0.00%
2018-07-19 0 1.130 1.130 1.140 1.130 1.150 40,000 45,420 1.1355 0.932 0.932 0.940 0.932 0.948 48,522 0.9361 -1.74%
2018-07-18 0 1.150 1.150 1.160 1.130 1.160 330,000 377,760 1.1447 0.948 0.948 0.956 0.932 0.956 400,306 0.9437 1.77%
2018-07-17 0 1.130 1.130 1.140 1.130 1.130 176,000 198,880 1.1300 0.932 0.932 0.940 0.932 0.932 213,497 0.9315 -0.88%
2018-07-16 0 1.140 1.140 1.150 1.120 1.150 246,862 280,859 1.1377 0.940 0.940 0.948 0.923 0.948 299,456 0.9379 0.00%
2018-07-13 0 1.140 1.130 1.140 1.130 1.140 350,000 395,640 1.1304 0.940 0.932 0.940 0.932 0.940 424,567 0.9319 0.00%
2018-07-12 0 1.140 1.130 1.140 1.120 1.140 9,183,578 10,379,051 1.1302 0.940 0.932 0.940 0.923 0.940 11,140,127 0.9317 1.79%
2018-07-11 0 1.120 1.120 1.130 1.100 1.140 4,210,000 4,756,140 1.1297 0.923 0.923 0.932 0.907 0.940 5,106,935 0.9313 -0.88%
2018-07-10 0 1.130 1.120 1.150 1.130 1.160 462,000 526,560 1.1397 0.932 0.923 0.948 0.932 0.956 560,429 0.9396 0.00%
2018-07-09 0 1.130 1.130 1.140 1.130 1.160 462,000 529,580 1.1463 0.932 0.932 0.940 0.932 0.956 560,429 0.9450 -2.59%
2018-07-06 0 1.160 1.140 1.160 1.120 1.170 912,000 1,045,200 1.1461 0.956 0.940 0.956 0.923 0.965 1,106,300 0.9448 3.57%
2018-07-05 0 1.120 1.120 1.130 1.100 1.130 1,392,000 1,552,940 1.1156 0.923 0.923 0.932 0.907 0.932 1,688,564 0.9197 1.82%
2018-07-04 0 1.100 1.100 1.110 1.100 1.100 224,000 246,400 1.1000 0.907 0.907 0.915 0.907 0.907 271,723 0.9068 0.00%
2018-07-03 0 1.100 1.100 1.120 1.030 1.140 922,000 1,013,420 1.0992 0.907 0.907 0.923 0.849 0.940 1,118,431 0.9061 -0.90%
2018-06-29 0 1.110 1.110 1.130 1.100 1.130 782,000 870,240 1.1128 0.915 0.915 0.932 0.907 0.932 948,604 0.9174 0.91%
2018-06-28 0 1.100 1.100 1.110 1.100 1.140 1,014,000 1,133,260 1.1176 0.907 0.907 0.915 0.907 0.940 1,230,031 0.9213 -0.90%
2018-06-27 0 1.110 1.100 1.140 1.100 1.160 1,732,000 1,974,600 1.1401 0.915 0.907 0.940 0.907 0.956 2,101,000 0.9398 -4.31%
2018-06-26 0 1.160 1.160 1.180 1.160 1.180 1,576,000 1,843,140 1.1695 0.956 0.956 0.973 0.956 0.973 1,911,765 0.9641 -3.33%
2018-06-25 0 1.200 1.180 1.200 1.160 1.200 1,142,000 1,344,760 1.1775 0.989 0.973 0.989 0.956 0.989 1,385,302 0.9707 0.84%
2018-06-22 0 1.190 1.180 1.190 1.160 1.200 2,218,000 2,638,580 1.1896 0.981 0.973 0.981 0.956 0.989 2,690,542 0.9807 0.85%
2018-06-21 0 1.180 1.170 1.190 1.110 1.200 1,686,000 1,968,780 1.1677 0.973 0.965 0.981 0.915 0.989 2,045,200 0.9626 3.51%
2018-06-20 0 1.140 1.130 1.140 1.120 1.170 2,204,000 2,538,460 1.1518 0.940 0.932 0.940 0.923 0.965 2,673,559 0.9495 -3.39%
2018-06-19 0 1.180 1.180 1.200 1.160 1.230 1,134,000 1,347,960 1.1887 0.973 0.973 0.989 0.956 1.014 1,375,597 0.9799 -4.07%
2018-06-15 0 1.230 1.230 1.250 1.230 1.260 968,000 1,206,920 1.2468 1.014 1.014 1.030 1.014 1.039 1,174,231 1.0278 -2.38%
2018-06-14 0 1.260 1.230 1.260 1.210 1.260 1,496,000 1,864,940 1.2466 1.039 1.014 1.039 0.997 1.039 1,814,721 1.0277 2.44%
2018-06-13 0 1.230 1.210 1.230 1.210 1.260 816,000 998,500 1.2237 1.014 0.997 1.014 0.997 1.039 989,848 1.0087 -2.38%
2018-06-12 0 1.260 1.250 1.260 1.230 1.260 2,432,000 3,049,240 1.2538 1.039 1.030 1.039 1.014 1.039 2,950,134 1.0336 2.44%
2018-06-11 0 1.230 1.230 1.240 1.210 1.250 2,264,000 2,775,200 1.2258 1.014 1.014 1.022 0.997 1.030 2,746,342 1.0105 0.82%
2018-06-08 0 1.220 1.210 1.220 1.200 1.250 1,582,110 1,931,908 1.2211 1.006 0.997 1.006 0.989 1.030 1,919,177 1.0066 -1.61%
2018-06-07 0 1.240 1.230 1.240 1.210 1.250 584,000 718,020 1.2295 1.022 1.014 1.022 0.997 1.030 708,420 1.0136 2.48%
2018-06-06 0 1.210 1.210 1.220 1.200 1.230 1,164,000 1,413,400 1.2143 0.997 0.997 1.006 0.989 1.014 1,411,989 1.0010 -3.20%
2018-06-05 0 1.250 1.240 1.250 1.220 1.270 454,000 564,180 1.2427 1.030 1.022 1.030 1.006 1.047 550,724 1.0244 0.00%
2018-06-04 0 1.250 1.250 1.260 1.230 1.290 1,972,000 2,502,760 1.2691 1.030 1.030 1.039 1.014 1.063 2,392,132 1.0462 0.00%
2018-06-01 0 1.250 1.240 1.250 1.190 1.320 7,244,000 9,057,480 1.2503 1.030 1.022 1.030 0.981 1.088 8,787,325 1.0307 5.93%
2018-05-31 0 1.180 1.180 1.190 1.170 1.200 1,316,000 1,559,040 1.1847 0.973 0.973 0.981 0.965 0.989 1,596,372 0.9766 0.00%
2018-05-30 0 1.180 1.170 1.180 1.120 1.190 4,642,000 5,404,840 1.1643 0.973 0.965 0.973 0.923 0.981 5,630,972 0.9598 3.51%
2018-05-29 0 1.140 1.130 1.140 1.110 1.140 1,396,000 1,577,040 1.1297 0.940 0.932 0.940 0.915 0.940 1,693,416 0.9313 2.70%
2018-05-28 0 1.110 1.120 1.130 1.080 1.130 1,516,000 1,683,440 1.1104 0.915 0.923 0.932 0.890 0.932 1,838,982 0.9154 0.91%
2018-05-25 0 1.100 1.090 1.100 1.100 1.100 672,000 739,200 1.1000 0.907 0.899 0.907 0.907 0.907 815,169 0.9068 -0.90%
2018-05-24 0 1.110 1.110 1.120 1.100 1.130 1,136,000 1,252,540 1.1026 0.915 0.915 0.923 0.907 0.932 1,378,023 0.9089 0.00%
2018-05-23 0 1.110 1.110 1.120 1.100 1.130 350,000 389,060 1.1116 0.915 0.915 0.923 0.907 0.932 424,567 0.9164 -1.77%
2018-05-21 0 1.130 1.120 1.130 1.110 1.130 724,000 811,560 1.1209 0.932 0.923 0.932 0.915 0.932 878,247 0.9241 0.89%
2018-05-18 0 1.120 1.110 1.120 1.010 1.150 1,212,000 1,335,480 1.1019 0.923 0.915 0.923 0.833 0.948 1,470,215 0.9084 -0.88%
2018-05-17 0 1.130 1.110 1.130 1.100 1.150 1,754,000 1,955,260 1.1147 0.932 0.915 0.932 0.907 0.948 2,127,687 0.9190 3.67%
2018-05-16 0 1.090 1.080 1.100 1.080 1.100 512,000 562,020 1.0977 0.899 0.890 0.907 0.890 0.907 621,081 0.9049 0.00%
2018-05-15 0 1.090 1.090 1.100 1.070 1.100 1,032,000 1,118,700 1.0840 0.899 0.899 0.907 0.882 0.907 1,251,866 0.8936 -1.80%
2018-05-14 0 1.110 1.100 1.120 1.100 1.110 330,000 366,080 1.1093 0.915 0.907 0.923 0.907 0.915 400,306 0.9145 0.91%
2018-05-11 0 1.100 1.100 1.110 1.100 1.120 236,000 262,460 1.1121 0.907 0.907 0.915 0.907 0.923 286,279 0.9168 0.92%
2018-05-10 0 1.090 1.090 1.110 1.090 1.120 174,000 193,320 1.1110 0.899 0.899 0.915 0.899 0.923 211,070 0.9159 0.00%
2018-05-09 0 1.090 1.080 1.110 1.090 1.110 248,000 271,880 1.0963 0.899 0.890 0.915 0.899 0.915 300,836 0.9037 -0.91%
2018-05-08 0 1.100 1.100 1.110 1.100 1.100 56,000 61,600 1.1000 0.907 0.907 0.915 0.907 0.907 67,931 0.9068 0.00%
2018-05-07 0 1.100 1.090 1.100 1.100 1.110 576,000 637,900 1.1075 0.907 0.899 0.907 0.907 0.915 698,716 0.9130 -0.90%
2018-05-04 0 1.110 1.110 1.130 1.080 1.130 196,000 217,440 1.1094 0.915 0.915 0.932 0.890 0.932 237,758 0.9145 0.00%
2018-05-03 0 1.110 1.090 1.120 1.080 1.110 180,000 196,620 1.0923 0.915 0.899 0.923 0.890 0.915 218,349 0.9005 0.91%
2018-05-02 0 1.100 1.090 1.110 1.100 1.100 86,000 94,600 1.1000 0.907 0.899 0.915 0.907 0.907 104,322 0.9068 0.00%
2018-04-30 0 1.100 1.100 1.120 1.080 1.140 1,694,000 1,893,900 1.1180 0.907 0.907 0.923 0.890 0.940 2,054,905 0.9216 0.92%
2018-04-27 0 1.090 1.080 1.090 1.050 1.100 806,000 874,620 1.0851 0.899 0.890 0.899 0.866 0.907 977,717 0.8946 2.83%
2018-04-26 0 1.060 1.050 1.060 1.050 1.080 994,000 1,054,500 1.0609 0.874 0.866 0.874 0.866 0.890 1,205,770 0.8745 -1.85%
2018-04-25 0 1.080 1.080 1.090 1.070 1.090 420,000 453,040 1.0787 0.890 0.890 0.899 0.882 0.899 509,480 0.8892 -1.82%
2018-04-24 0 1.100 1.090 1.100 1.080 1.100 82,000 89,080 1.0863 0.907 0.899 0.907 0.890 0.907 99,470 0.8955 1.85%
2018-04-23 0 1.080 1.080 1.090 1.070 1.100 848,000 916,860 1.0812 0.890 0.890 0.899 0.882 0.907 1,028,665 0.8913 -2.70%
2018-04-20 0 1.110 1.100 1.110 1.100 1.120 724,000 801,700 1.1073 0.915 0.907 0.915 0.907 0.923 878,247 0.9128 -0.89%
2018-04-19 0 1.120 1.110 1.120 1.110 1.120 538,000 602,120 1.1192 0.923 0.915 0.923 0.915 0.923 652,620 0.9226 0.00%
2018-04-18 0 1.120 1.100 1.120 1.100 1.120 1,132,000 1,255,360 1.1090 0.923 0.907 0.923 0.907 0.923 1,373,171 0.9142 0.00%
2018-04-17 0 1.120 1.110 1.120 1.110 1.120 682,000 758,940 1.1128 0.923 0.915 0.923 0.915 0.923 827,299 0.9174 -0.88%
2018-04-16 0 1.130 1.110 1.130 1.120 1.130 528,000 594,720 1.1264 0.932 0.915 0.932 0.923 0.932 640,490 0.9285 0.00%
2018-04-13 0 1.130 1.130 1.140 1.120 1.140 760,525 859,197 1.1297 0.932 0.932 0.940 0.923 0.940 922,554 0.9313 0.00%
2018-04-12 0 1.130 1.130 1.140 1.120 1.130 1,506,000 1,701,200 1.1296 0.932 0.932 0.940 0.923 0.932 1,826,851 0.9312 0.00%
2018-04-11 0 1.130 1.130 1.140 1.120 1.140 748,000 843,260 1.1274 0.932 0.932 0.940 0.923 0.940 907,360 0.9294 0.00%
2018-04-10 0 1.130 1.130 1.140 1.120 1.140 810,000 918,900 1.1344 0.932 0.932 0.940 0.923 0.940 982,569 0.9352 0.00%
2018-04-09 0 1.130 1.130 1.140 1.130 1.140 110,000 124,420 1.1311 0.932 0.932 0.940 0.932 0.940 133,435 0.9324 0.00%
2018-04-06 0 1.130 1.130 1.140 1.120 1.140 152,000 172,960 1.1379 0.932 0.932 0.940 0.923 0.940 184,383 0.9380 0.00%
2018-04-04 0 1.130 1.130 1.140 1.130 1.150 1,008,000 1,148,120 1.1390 0.932 0.932 0.940 0.932 0.948 1,222,753 0.9390 -0.88%
2018-04-03 0 1.140 1.140 1.150 1.130 1.180 3,122,000 3,606,400 1.1552 0.940 0.940 0.948 0.932 0.973 3,787,138 0.9523 -1.72%
2018-03-29 0 1.160 1.160 1.170 1.140 1.170 1,444,000 1,674,300 1.1595 0.956 0.956 0.965 0.940 0.965 1,751,642 0.9558 0.00%
2018-03-28 0 1.160 1.140 1.160 1.130 1.160 2,674,000 3,062,780 1.1454 0.956 0.940 0.956 0.932 0.956 3,243,692 0.9442 2.65%
2018-03-27 0 1.130 1.130 1.140 1.120 1.140 916,000 1,040,160 1.1355 0.932 0.932 0.940 0.923 0.940 1,111,153 0.9361 1.80%
2018-03-26 0 1.110 1.100 1.110 1.070 1.160 1,368,000 1,494,420 1.0924 0.915 0.907 0.915 0.882 0.956 1,659,451 0.9006 0.00%
2018-03-23 0 1.110 1.110 1.130 1.100 1.140 1,180,000 1,311,440 1.1114 0.915 0.915 0.932 0.907 0.940 1,431,397 0.9162 -2.63%
2018-03-22 0 1.140 1.140 1.150 1.140 1.170 1,246,000 1,435,080 1.1517 0.940 0.940 0.948 0.940 0.965 1,511,459 0.9495 -1.72%
2018-03-21 0 1.160 1.160 1.170 1.160 1.200 1,658,000 1,972,740 1.1898 0.956 0.956 0.965 0.956 0.989 2,011,235 0.9809 -2.52%
2018-03-20 0 1.190 1.180 1.190 1.180 1.270 6,206,000 7,620,540 1.2279 0.981 0.973 0.981 0.973 1.047 7,528,180 1.0123 -0.83%
2018-03-19 0 1.200 1.220 1.230 1.130 1.230 4,856,000 5,838,500 1.2023 0.989 1.006 1.014 0.932 1.014 5,890,565 0.9912 3.45%
2018-03-16 0 1.160 1.160 1.170 1.160 1.180 564,000 659,460 1.1693 0.956 0.956 0.965 0.956 0.973 684,159 0.9639 -2.52%
2018-03-15 0 1.190 1.180 1.190 1.170 1.200 524,000 621,500 1.1861 0.981 0.973 0.981 0.965 0.989 635,638 0.9778 1.71%
2018-03-14 0 1.170 1.170 1.180 1.160 1.180 500,000 584,660 1.1693 0.965 0.965 0.973 0.956 0.973 606,524 0.9640 0.00%
2018-03-13 0 1.170 1.170 1.180 1.170 1.200 1,294,000 1,528,520 1.1812 0.965 0.965 0.973 0.965 0.989 1,569,685 0.9738 -0.85%
2018-03-12 0 1.180 1.180 1.190 1.150 1.210 1,560,000 1,848,260 1.1848 0.973 0.973 0.981 0.948 0.997 1,892,356 0.9767 1.72%
2018-03-09 0 1.160 1.160 1.170 1.150 1.190 656,000 764,540 1.1655 0.956 0.956 0.965 0.948 0.981 795,760 0.9608 -0.85%
2018-03-08 0 1.170 1.160 1.170 1.130 1.180 1,784,000 2,061,520 1.1556 0.965 0.956 0.965 0.932 0.973 2,164,079 0.9526 2.63%
2018-03-07 0 1.140 1.130 1.150 1.130 1.190 900,000 1,050,600 1.1673 0.940 0.932 0.948 0.932 0.981 1,091,744 0.9623 -2.56%
2018-03-06 0 1.170 1.160 1.170 1.110 1.170 3,538,000 4,069,280 1.1502 0.965 0.956 0.965 0.915 0.965 4,291,766 0.9482 5.41%
2018-03-05 0 1.110 1.110 1.120 1.070 1.120 1,948,000 2,158,820 1.1082 0.915 0.915 0.923 0.882 0.923 2,363,019 0.9136 0.91%
2018-03-02 0 1.100 1.100 1.110 1.060 1.100 724,000 792,580 1.0947 0.907 0.907 0.915 0.874 0.907 878,247 0.9025 1.85%
2018-03-01 0 1.080 1.080 1.090 1.060 1.090 696,000 748,600 1.0756 0.890 0.890 0.899 0.874 0.899 844,282 0.8867 0.93%
2018-02-28 0 1.070 1.060 1.070 1.050 1.080 320,000 341,480 1.0671 0.882 0.874 0.882 0.866 0.890 388,176 0.8797 -0.93%
2018-02-27 0 1.080 1.070 1.100 1.070 1.120 842,000 911,960 1.0831 0.890 0.882 0.907 0.882 0.923 1,021,387 0.8929 -1.82%
2018-02-26 0 1.100 1.090 1.110 1.100 1.120 184,000 204,500 1.1114 0.907 0.899 0.915 0.907 0.923 223,201 0.9162 -1.79%
2018-02-23 0 1.120 1.120 1.130 1.090 1.120 1,213,565 1,344,070 1.1075 0.923 0.923 0.932 0.899 0.923 1,472,113 0.9130 2.75%
2018-02-22 0 1.090 1.090 1.100 1.090 1.110 158,000 173,300 1.0968 0.899 0.899 0.907 0.899 0.915 191,662 0.9042 -1.80%
2018-02-21 0 1.110 1.100 1.120 1.090 1.120 284,000 312,500 1.1004 0.915 0.907 0.923 0.899 0.923 344,506 0.9071 1.83%
2018-02-20 0 1.090 1.090 1.100 1.060 1.140 1,166,000 1,265,500 1.0853 0.899 0.899 0.907 0.874 0.940 1,414,415 0.8947 -3.54%
2018-02-15 0 1.130 1.120 1.130 1.080 1.140 1,350,000 1,505,180 1.1149 0.932 0.923 0.932 0.890 0.940 1,637,616 0.9191 0.00%
2018-02-14 0 1.130 1.120 1.130 1.120 1.140 1,344,000 1,514,820 1.1271 0.932 0.923 0.932 0.923 0.940 1,630,337 0.9291 0.89%
2018-02-13 0 1.120 1.120 1.130 1.120 1.140 2,570,000 2,886,440 1.1231 0.923 0.923 0.932 0.923 0.940 3,117,535 0.9259 1.82%
2018-02-12 0 1.100 1.100 1.110 1.070 1.130 3,522,110 3,906,063 1.1090 0.907 0.907 0.915 0.882 0.932 4,272,491 0.9142 1.85%
2018-02-09 0 1.080 1.060 1.080 1.060 1.130 4,352,000 4,752,860 1.0921 0.890 0.874 0.890 0.874 0.932 5,279,188 0.9003 -6.09%
2018-02-08 0 1.150 1.140 1.150 1.010 1.180 9,140,000 10,166,880 1.1124 0.948 0.940 0.948 0.833 0.973 11,087,265 0.9170 13.86%
2018-02-07 0 1.010 1.010 1.020 0.990 1.040 2,456,000 2,486,380 1.0124 0.833 0.833 0.841 0.816 0.857 2,979,248 0.8346 -1.94%
2018-02-06 0 1.030 1.020 1.030 1.000 1.060 2,532,000 2,578,060 1.0182 0.849 0.841 0.849 0.824 0.874 3,071,439 0.8394 -4.63%
2018-02-05 0 1.080 1.080 1.090 1.020 1.100 2,414,000 2,560,300 1.0606 0.890 0.890 0.899 0.841 0.907 2,928,300 0.8743 0.00%
2018-02-02 0 1.080 1.080 1.090 1.070 1.090 1,124,000 1,217,040 1.0828 0.890 0.890 0.899 0.882 0.899 1,363,467 0.8926 0.00%
2018-02-01 0 1.080 1.080 1.090 1.080 1.120 1,278,000 1,400,080 1.0955 0.890 0.890 0.899 0.890 0.923 1,550,276 0.9031 -2.70%
2018-01-31 0 1.110 1.100 1.110 1.070 1.120 2,004,000 2,184,540 1.0901 0.915 0.907 0.915 0.882 0.923 2,430,950 0.8986 2.78%
2018-01-30 0 1.080 1.080 1.090 1.070 1.180 5,728,000 6,385,500 1.1148 0.890 0.890 0.899 0.882 0.973 6,948,343 0.9190 -7.69%
2018-01-29 0 1.170 1.170 1.180 1.120 1.240 9,502,000 11,093,660 1.1675 0.965 0.965 0.973 0.923 1.022 11,526,389 0.9625 -0.85%
2018-01-26 0 1.180 1.180 1.190 1.100 1.460 73,860,000 91,742,600 1.2421 0.973 0.973 0.981 0.907 1.204 89,595,778 1.0240 24.21%
2018-01-25 0 0.950 0.950 0.960 0.950 0.970 1,856,000 1,778,840 0.9584 0.783 0.783 0.791 0.783 0.800 2,251,418 0.7901 -1.04%
2018-01-24 0 0.960 0.950 0.960 0.950 0.960 1,416,000 1,351,440 0.9544 0.791 0.783 0.791 0.783 0.791 1,717,677 0.7868 0.00%
2018-01-23 0 0.960 0.950 0.960 0.950 0.960 702,000 669,420 0.9536 0.791 0.783 0.791 0.783 0.791 851,560 0.7861 1.05%
2018-01-22 0 0.950 0.940 0.950 0.940 0.960 610,000 575,220 0.9430 0.783 0.775 0.783 0.775 0.791 739,960 0.7774 -1.04%
2018-01-19 0 0.960 0.950 0.960 0.930 0.960 2,128,000 2,006,340 0.9428 0.791 0.783 0.791 0.767 0.791 2,581,368 0.7772 0.00%
2018-01-18 0 0.960 0.940 0.960 0.910 0.970 1,188,000 1,121,300 0.9439 0.791 0.775 0.791 0.750 0.800 1,441,102 0.7781 -1.03%
2018-01-17 0 0.970 0.960 0.970 0.960 0.970 844,000 813,760 0.9642 0.800 0.791 0.800 0.791 0.800 1,023,813 0.7948 0.00%
2018-01-16 0 0.970 0.960 0.970 0.960 0.970 480,000 462,580 0.9637 0.800 0.791 0.800 0.791 0.800 582,263 0.7945 2.11%
2018-01-15 0 0.950 0.950 0.970 0.950 0.990 2,682,000 2,617,060 0.9758 0.783 0.783 0.800 0.783 0.816 3,253,397 0.8044 -2.06%
2018-01-12 0 0.970 0.970 0.980 0.960 1.000 2,542,000 2,509,640 0.9873 0.800 0.800 0.808 0.791 0.824 3,083,570 0.8139 0.00%
2018-01-11 0 0.970 0.970 0.990 0.970 1.000 1,286,000 1,271,960 0.9891 0.800 0.800 0.816 0.800 0.824 1,559,981 0.8154 -1.02%
2018-01-10 0 0.980 0.970 0.980 0.970 1.000 716,000 708,240 0.9892 0.808 0.800 0.808 0.800 0.824 868,543 0.8154 -2.00%
2018-01-09 0 1.000 0.990 1.000 0.980 1.000 590,000 584,140 0.9901 0.824 0.816 0.824 0.808 0.824 715,699 0.8162 2.04%
2018-01-08 0 0.980 0.980 0.990 0.950 1.000 2,066,000 2,019,260 0.9774 0.808 0.808 0.816 0.783 0.824 2,506,159 0.8057 0.00%
2018-01-05 0 0.980 0.980 0.990 0.940 0.990 3,888,000 3,771,680 0.9701 0.808 0.808 0.816 0.775 0.816 4,716,333 0.7997 4.26%
2018-01-04 0 0.940 0.940 0.950 0.910 0.970 4,568,000 4,348,700 0.9520 0.775 0.775 0.783 0.750 0.800 5,541,207 0.7848 2.17%
2018-01-03 0 0.920 0.910 0.920 0.910 0.930 1,152,000 1,055,080 0.9159 0.758 0.750 0.758 0.750 0.767 1,397,432 0.7550 1.10%
2018-01-02 0 0.910 0.900 0.920 0.910 0.940 1,772,000 1,624,360 0.9167 0.750 0.742 0.758 0.750 0.775 2,149,522 0.7557 0.00%
2017-12-29 0 0.910 0.910 0.920 0.910 0.930 318,000 292,300 0.9192 0.750 0.750 0.758 0.750 0.767 385,749 0.7577 -1.09%
2017-12-28 0 0.920 0.920 0.930 0.920 0.930 596,000 552,240 0.9266 0.758 0.758 0.767 0.758 0.767 722,977 0.7638 -1.08%
2017-12-27 0 0.930 0.910 0.930 0.920 0.930 258,000 237,620 0.9210 0.767 0.750 0.767 0.758 0.767 312,967 0.7593 0.00%
2017-12-22 0 0.930 0.920 0.930 0.930 0.930 42,000 39,060 0.9300 0.767 0.758 0.767 0.767 0.767 50,948 0.7667 0.00%
2017-12-21 0 0.930 0.920 0.930 0.930 0.940 930,000 872,180 0.9378 0.767 0.758 0.767 0.767 0.775 1,128,135 0.7731 0.00%
2017-12-20 0 0.930 0.930 0.940 0.930 0.930 326,000 303,180 0.9300 0.767 0.767 0.775 0.767 0.767 395,454 0.7667 0.00%
2017-12-19 0 0.930 0.920 0.930 0.920 0.940 994,000 927,960 0.9336 0.767 0.758 0.767 0.758 0.775 1,205,770 0.7696 0.00%
2017-12-18 0 0.930 0.920 0.930 0.920 0.940 1,416,000 1,314,580 0.9284 0.767 0.758 0.767 0.758 0.775 1,717,677 0.7653 1.09%
2017-12-15 0 0.920 0.910 0.920 0.900 0.920 340,000 311,160 0.9152 0.758 0.750 0.758 0.742 0.758 412,437 0.7544 1.10%
2017-12-14 0 0.910 0.910 0.920 0.910 0.920 204,000 185,880 0.9112 0.750 0.750 0.758 0.750 0.758 247,462 0.7511 -1.09%
2017-12-13 0 0.920 0.910 0.920 0.900 0.920 866,000 783,080 0.9042 0.758 0.750 0.758 0.742 0.758 1,050,500 0.7454 1.10%
2017-12-12 0 0.910 0.910 0.920 0.900 0.920 256,000 232,920 0.9098 0.750 0.750 0.758 0.742 0.758 310,540 0.7500 0.00%
2017-12-11 0 0.910 0.900 0.910 0.900 0.910 362,000 326,040 0.9007 0.750 0.742 0.750 0.742 0.750 439,124 0.7425 0.00%
2017-12-08 0 0.910 0.890 0.910 0.890 0.910 498,000 448,360 0.9003 0.750 0.734 0.750 0.734 0.750 604,098 0.7422 1.11%
2017-12-07 0 0.900 0.900 0.910 0.900 0.910 1,152,000 1,046,860 0.9087 0.742 0.742 0.750 0.742 0.750 1,397,432 0.7491 -1.10%
2017-12-06 0 0.910 0.890 0.910 0.890 0.910 2,216,000 2,002,580 0.9037 0.750 0.734 0.750 0.734 0.750 2,688,116 0.7450 -2.15%
2017-12-05 0 0.930 0.910 0.930 - - 0 0 - 0.767 0.750 0.767 - - 0 - 0.00%
2017-12-04 0 0.930 0.910 0.930 0.910 0.930 1,182,000 1,094,200 0.9257 0.767 0.750 0.767 0.750 0.767 1,433,824 0.7631 2.20%
2017-12-01 0 0.910 0.910 0.920 0.910 0.930 582,000 533,780 0.9171 0.750 0.750 0.758 0.750 0.767 705,994 0.7561 -1.09%
2017-11-30 0 0.920 0.910 0.930 0.920 0.960 1,642,000 1,534,940 0.9348 0.758 0.750 0.767 0.758 0.791 1,991,826 0.7706 -5.15%
2017-11-29 0 0.970 0.950 0.970 0.950 0.980 956,000 926,160 0.9688 0.800 0.783 0.800 0.783 0.808 1,159,675 0.7986 0.00%
2017-11-28 0 0.970 0.950 0.970 0.960 0.970 184,000 177,780 0.9662 0.800 0.783 0.800 0.791 0.800 223,201 0.7965 1.04%
2017-11-27 0 0.960 0.950 0.960 0.940 0.970 1,418,000 1,355,700 0.9561 0.791 0.783 0.791 0.775 0.800 1,720,103 0.7882 2.13%
2017-11-24 0 0.940 0.930 0.940 0.930 0.960 1,240,000 1,163,900 0.9386 0.775 0.767 0.775 0.767 0.791 1,504,180 0.7738 0.00%
2017-11-23 0 0.940 0.940 0.950 0.940 0.960 428,000 404,880 0.9460 0.775 0.775 0.783 0.775 0.791 519,185 0.7798 -1.05%
2017-11-22 0 0.950 0.950 0.960 0.940 0.960 2,292,000 2,170,460 0.9470 0.783 0.783 0.791 0.775 0.791 2,780,308 0.7807 0.00%
2017-11-21 0 0.950 0.940 0.950 0.940 0.960 1,252,000 1,186,840 0.9480 0.783 0.775 0.783 0.775 0.791 1,518,737 0.7815 1.06%
2017-11-20 0 0.940 0.940 0.950 0.940 0.960 2,154,000 2,049,300 0.9514 0.775 0.775 0.783 0.775 0.791 2,612,907 0.7843 -3.09%
2017-11-17 0 0.970 0.960 0.970 0.950 0.980 1,592,000 1,534,440 0.9638 0.800 0.791 0.800 0.783 0.808 1,931,174 0.7946 0.00%
2017-11-16 0 0.970 0.960 0.970 0.950 0.970 2,032,000 1,956,840 0.9630 0.800 0.791 0.800 0.783 0.800 2,464,915 0.7939 0.00%
2017-11-15 0 0.970 0.950 0.970 0.950 0.970 1,568,000 1,502,820 0.9584 0.800 0.783 0.800 0.783 0.800 1,902,060 0.7901 2.11%
2017-11-14 0 0.950 0.940 0.960 0.920 0.950 1,570,000 1,479,840 0.9426 0.783 0.775 0.791 0.758 0.783 1,904,486 0.7770 2.15%
2017-11-13 0 0.930 0.920 0.930 0.930 0.940 390,000 363,060 0.9309 0.767 0.758 0.767 0.767 0.775 473,089 0.7674 -2.11%
2017-11-10 0 0.950 0.940 0.950 0.910 0.980 2,936,000 2,776,980 0.9458 0.783 0.775 0.783 0.750 0.808 3,561,511 0.7797 3.26%
2017-11-09 0 0.920 0.910 0.920 0.910 0.920 188,000 172,120 0.9155 0.758 0.750 0.758 0.750 0.758 228,053 0.7547 0.00%
2017-11-08 0 0.920 0.910 0.920 0.910 0.920 354,000 322,380 0.9107 0.758 0.750 0.758 0.750 0.758 429,419 0.7507 0.00%
2017-11-07 0 0.920 0.910 0.920 0.910 0.920 982,010 893,688 0.9101 0.758 0.750 0.758 0.750 0.758 1,191,226 0.7502 0.00%
2017-11-06 0 0.920 0.910 0.930 0.910 0.930 724,000 662,520 0.9151 0.758 0.750 0.767 0.750 0.767 878,247 0.7544 -2.13%
2017-11-03 0 0.940 0.920 0.940 0.920 0.940 486,000 451,420 0.9288 0.775 0.758 0.775 0.758 0.775 589,542 0.7657 0.00%
2017-11-02 0 0.940 0.930 0.940 0.930 0.940 134,000 124,720 0.9307 0.775 0.767 0.775 0.767 0.775 162,549 0.7673 0.00%
2017-11-01 0 0.940 0.930 0.940 0.920 0.940 810,000 747,940 0.9234 0.775 0.767 0.775 0.758 0.775 982,569 0.7612 2.17%
2017-10-31 0 0.920 0.920 0.930 0.920 0.930 454,000 420,540 0.9263 0.758 0.758 0.767 0.758 0.767 550,724 0.7636 -1.08%
2017-10-30 0 0.930 0.920 0.930 0.920 0.940 1,138,000 1,056,720 0.9286 0.767 0.758 0.767 0.758 0.775 1,380,449 0.7655 1.09%
2017-10-27 0 0.920 0.920 0.930 0.920 0.930 800,000 736,040 0.9201 0.758 0.758 0.767 0.758 0.767 970,439 0.7585 0.00%
2017-10-26 0 0.920 0.920 0.930 0.920 0.930 440,000 405,040 0.9205 0.758 0.758 0.767 0.758 0.767 533,741 0.7589 -1.08%
2017-10-25 0 0.930 0.920 0.930 0.910 0.930 1,652,000 1,519,080 0.9195 0.767 0.758 0.767 0.750 0.767 2,003,956 0.7580 2.20%
2017-10-24 0 0.910 0.910 0.920 0.910 0.930 1,336,000 1,228,280 0.9194 0.750 0.750 0.758 0.750 0.767 1,620,633 0.7579 0.00%
2017-10-23 0 0.910 0.910 0.920 0.910 0.930 748,000 688,080 0.9199 0.750 0.750 0.758 0.750 0.767 907,360 0.7583 -1.09%
2017-10-20 0 0.920 0.910 0.920 0.910 0.930 1,162,000 1,068,740 0.9197 0.758 0.750 0.758 0.750 0.767 1,409,563 0.7582 0.00%
2017-10-19 0 0.920 0.910 0.920 0.910 0.930 2,396,000 2,204,260 0.9200 0.758 0.750 0.758 0.750 0.767 2,906,465 0.7584 0.00%
2017-10-18 0 0.920 0.910 0.920 0.910 0.920 512,000 470,480 0.9189 0.758 0.750 0.758 0.750 0.758 621,081 0.7575 0.00%
2017-10-17 0 0.920 0.910 0.920 0.910 0.930 2,218,000 2,042,200 0.9207 0.758 0.750 0.758 0.750 0.767 2,690,542 0.7590 0.00%
2017-10-16 0 0.920 0.910 0.920 0.920 0.940 2,416,000 2,229,940 0.9230 0.758 0.750 0.758 0.758 0.775 2,930,726 0.7609 0.00%
2017-10-13 0 0.920 0.910 0.920 0.910 0.930 2,694,000 2,478,420 0.9200 0.758 0.750 0.758 0.750 0.767 3,267,953 0.7584 0.00%
2017-10-12 0 0.920 0.910 0.920 0.910 0.920 1,130,000 1,037,260 0.9179 0.758 0.750 0.758 0.750 0.758 1,370,745 0.7567 1.10%
2017-10-11 0 0.910 0.910 0.920 0.900 0.920 100,000 91,040 0.9104 0.750 0.750 0.758 0.742 0.758 121,305 0.7505 0.00%
2017-10-10 0 0.910 0.910 0.920 0.900 0.920 702,000 636,940 0.9073 0.750 0.750 0.758 0.742 0.758 851,560 0.7480 0.00%
2017-10-09 0 0.910 0.900 0.920 0.910 0.920 1,054,000 959,280 0.9101 0.750 0.742 0.758 0.750 0.758 1,278,553 0.7503 -1.09%
2017-10-06 0 0.920 0.910 0.920 0.910 0.930 3,242,000 2,988,100 0.9217 0.758 0.750 0.758 0.750 0.767 3,932,704 0.7598 0.00%
2017-10-04 0 0.920 0.910 0.920 0.910 0.930 1,262,000 1,156,780 0.9166 0.758 0.750 0.758 0.750 0.767 1,530,867 0.7556 -1.08%
2017-10-03 0 0.930 0.910 0.930 0.910 0.950 2,644,000 2,439,280 0.9226 0.767 0.750 0.767 0.750 0.783 3,207,301 0.7605 1.09%
2017-09-29 0 0.920 0.920 0.930 0.920 0.960 6,658,000 6,241,760 0.9375 0.758 0.758 0.767 0.758 0.791 8,076,478 0.7728 0.00%
2017-09-28 0 0.920 0.910 0.920 0.910 0.920 792,000 720,960 0.9103 0.758 0.750 0.758 0.750 0.758 960,735 0.7504 0.00%
2017-09-27 0 0.920 0.910 0.920 0.910 0.920 1,050,000 961,880 0.9161 0.758 0.750 0.758 0.750 0.758 1,273,701 0.7552 1.10%
2017-09-26 0 0.910 0.900 0.910 0.900 0.910 268,000 242,980 0.9066 0.750 0.742 0.750 0.742 0.750 325,097 0.7474 1.11%
2017-09-25 0 0.900 0.900 0.910 0.900 0.910 734,000 663,660 0.9042 0.742 0.742 0.750 0.742 0.750 890,378 0.7454 -1.10%
2017-09-22 0 0.910 0.900 0.910 0.900 0.920 738,000 672,060 0.9107 0.750 0.742 0.750 0.742 0.758 895,230 0.7507 0.00%
2017-09-21 0 0.910 0.910 0.920 0.910 0.920 1,530,000 1,404,940 0.9183 0.750 0.750 0.758 0.750 0.758 1,855,965 0.7570 0.00%
2017-09-20 0 0.940 0.930 0.940 0.920 0.950 2,648,000 2,469,900 0.9327 0.750 0.742 0.750 0.734 0.758 3,318,048 0.7444 1.08%
2017-09-19 0 0.930 0.920 0.930 0.920 0.930 836,000 775,040 0.9271 0.742 0.734 0.742 0.734 0.742 1,047,541 0.7399 0.00%
2017-09-18 0 0.930 0.920 0.930 0.920 0.940 2,422,000 2,252,760 0.9301 0.742 0.734 0.742 0.734 0.750 3,034,861 0.7423 -1.06%
2017-09-15 0 0.940 0.920 0.940 0.920 0.940 1,350,000 1,255,420 0.9299 0.750 0.734 0.750 0.734 0.750 1,691,603 0.7421 -1.05%
2017-09-14 0 0.950 0.940 0.950 0.920 0.960 2,050,000 1,909,440 0.9314 0.758 0.750 0.758 0.734 0.766 2,568,731 0.7433 3.26%
2017-09-13 0 0.920 0.910 0.920 0.910 0.930 800,000 735,220 0.9190 0.734 0.726 0.734 0.726 0.742 1,002,431 0.7334 0.00%
2017-09-12 0 0.920 0.910 0.920 0.910 0.930 538,000 494,300 0.9188 0.734 0.726 0.734 0.726 0.742 674,135 0.7332 0.00%
2017-09-11 0 0.920 0.910 0.920 0.910 0.930 1,538,000 1,415,620 0.9204 0.734 0.726 0.734 0.726 0.742 1,927,174 0.7346 0.00%
2017-09-08 0 0.920 0.910 0.920 0.910 0.920 1,290,000 1,186,660 0.9199 0.734 0.726 0.734 0.726 0.734 1,616,421 0.7341 0.00%
2017-09-07 0 0.920 0.910 0.920 0.910 0.930 1,372,000 1,260,960 0.9191 0.734 0.726 0.734 0.726 0.742 1,719,170 0.7335 0.00%
2017-09-06 0 0.920 0.910 0.920 0.910 0.930 1,170,000 1,076,360 0.9200 0.734 0.726 0.734 0.726 0.742 1,466,056 0.7342 0.00%
2017-09-05 0 0.920 0.910 0.920 0.910 0.920 520,000 477,600 0.9185 0.734 0.726 0.734 0.726 0.734 651,580 0.7330 0.00%
2017-09-04 0 0.920 0.920 0.930 0.920 0.930 1,160,000 1,068,340 0.9210 0.734 0.734 0.742 0.734 0.742 1,453,526 0.7350 0.00%
2017-09-01 0 0.920 0.920 0.930 0.910 0.920 1,464,000 1,346,040 0.9194 0.734 0.734 0.742 0.726 0.734 1,834,450 0.7338 0.00%
2017-08-31 0 0.920 0.920 0.930 0.910 0.930 1,346,000 1,240,360 0.9215 0.734 0.734 0.742 0.726 0.742 1,686,591 0.7354 0.00%
2017-08-30 0 0.920 0.910 0.920 0.910 0.920 712,000 649,900 0.9128 0.734 0.726 0.734 0.726 0.734 892,164 0.7285 0.00%
2017-08-29 0 0.920 0.910 0.920 0.910 0.930 904,000 831,420 0.9197 0.734 0.726 0.734 0.726 0.742 1,132,748 0.7340 -1.08%
2017-08-28 0 0.930 0.920 0.930 0.920 0.930 542,000 498,840 0.9204 0.742 0.734 0.742 0.734 0.742 679,147 0.7345 -1.06%
2017-08-25 0 0.940 0.930 0.940 0.900 0.940 778,000 719,860 0.9253 0.750 0.742 0.750 0.718 0.750 974,865 0.7384 -1.05%
2017-08-24 0 0.950 0.940 0.950 0.930 0.950 554,000 523,260 0.9445 0.758 0.750 0.758 0.742 0.758 694,184 0.7538 -1.04%
2017-08-22 0 0.960 0.950 0.960 0.950 0.970 478,000 456,640 0.9553 0.766 0.758 0.766 0.758 0.774 598,953 0.7624 0.00%
2017-08-21 0 0.960 0.950 0.960 0.960 0.970 444,000 428,000 0.9640 0.766 0.758 0.766 0.766 0.774 556,349 0.7693 -1.03%
2017-08-18 0 0.970 0.960 0.970 0.950 0.970 466,030 447,471 0.9602 0.774 0.766 0.774 0.758 0.774 583,954 0.7663 0.00%
2017-08-17 0 0.970 0.960 0.970 0.950 0.980 1,010,000 969,660 0.9601 0.774 0.766 0.774 0.758 0.782 1,265,570 0.7662 -1.02%
2017-08-16 0 0.980 0.970 0.980 0.960 0.980 382,000 370,500 0.9699 0.782 0.774 0.782 0.766 0.782 478,661 0.7740 1.03%
2017-08-15 0 0.970 0.960 0.970 0.960 0.980 364,000 350,580 0.9631 0.774 0.766 0.774 0.766 0.782 456,106 0.7686 0.00%
2017-08-14 0 0.970 0.960 0.970 0.950 0.970 1,160,000 1,111,740 0.9584 0.774 0.766 0.774 0.758 0.774 1,453,526 0.7649 3.19%
2017-08-11 0 0.940 0.930 0.940 0.920 0.950 1,588,000 1,485,300 0.9353 0.750 0.742 0.750 0.734 0.758 1,989,826 0.7464 -1.05%
2017-08-10 0 0.950 0.940 0.950 0.930 0.960 1,952,000 1,838,080 0.9416 0.758 0.750 0.758 0.742 0.766 2,445,933 0.7515 -1.04%
2017-08-09 0 0.960 0.950 0.960 0.950 0.970 810,000 771,860 0.9529 0.766 0.758 0.766 0.758 0.774 1,014,962 0.7605 -1.03%
2017-08-08 0 0.970 0.960 0.980 0.960 0.980 960,000 933,640 0.9725 0.774 0.766 0.782 0.766 0.782 1,202,918 0.7761 0.00%
2017-08-07 0 0.970 0.960 0.970 0.930 0.980 3,112,000 2,956,900 0.9502 0.774 0.766 0.774 0.742 0.782 3,899,458 0.7583 3.19%
2017-08-04 0 0.940 0.940 0.950 0.930 0.950 1,678,000 1,577,580 0.9402 0.750 0.750 0.758 0.742 0.758 2,102,600 0.7503 0.00%
2017-08-03 0 0.940 0.920 0.940 0.920 0.940 836,000 778,760 0.9315 0.750 0.734 0.750 0.734 0.750 1,047,541 0.7434 0.00%
2017-08-02 0 0.940 0.930 0.940 0.920 0.950 1,580,000 1,470,840 0.9309 0.750 0.742 0.750 0.734 0.758 1,979,802 0.7429 1.08%
2017-08-01 0 0.930 0.920 0.930 0.900 0.930 2,016,000 1,847,080 0.9162 0.742 0.734 0.742 0.718 0.742 2,526,127 0.7312 1.09%
2017-07-31 0 0.920 0.910 0.920 0.900 0.920 1,162,000 1,062,140 0.9141 0.734 0.726 0.734 0.718 0.734 1,456,032 0.7295 0.00%
2017-07-28 0 0.920 0.900 0.920 0.890 0.920 1,954,000 1,767,060 0.9043 0.734 0.718 0.734 0.710 0.734 2,448,439 0.7217 2.22%
2017-07-27 0 0.900 0.900 0.910 0.880 0.910 3,646,000 3,268,120 0.8964 0.718 0.718 0.726 0.702 0.726 4,568,581 0.7153 0.00%
2017-07-26 0 0.900 0.900 0.910 0.880 0.920 10,335,000 9,269,410 0.8969 0.718 0.718 0.726 0.702 0.734 12,950,162 0.7158 -1.10%
2017-07-25 0 0.910 0.900 0.910 0.880 0.970 13,086,000 11,891,900 0.9087 0.726 0.718 0.726 0.702 0.774 16,397,273 0.7252 2.25%
2017-07-24 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2017-07-18 0 0.890 0.890 0.900 0.890 0.920 804,000 722,940 0.8992 0.710 0.710 0.718 0.710 0.734 1,007,444 0.7176 -2.20%
2017-07-17 0 0.910 0.900 0.910 0.850 0.940 3,584,000 3,175,940 0.8861 0.726 0.718 0.726 0.678 0.750 4,490,893 0.7072 5.81%
2017-07-14 0 0.860 0.840 0.870 0.850 0.870 1,002,000 854,320 0.8526 0.686 0.670 0.694 0.678 0.694 1,255,545 0.6804 2.38%
2017-07-13 0 0.840 0.830 0.840 0.830 0.850 700,000 582,400 0.8320 0.670 0.662 0.670 0.662 0.678 877,128 0.6640 0.00%
2017-07-12 0 0.840 0.830 0.840 0.830 0.840 40,000 33,240 0.8310 0.670 0.662 0.670 0.662 0.670 50,122 0.6632 1.20%
2017-07-11 0 0.830 0.830 0.840 0.830 0.840 668,000 560,500 0.8391 0.662 0.662 0.670 0.662 0.670 837,030 0.6696 -1.19%
2017-07-10 0 0.840 0.830 0.840 0.830 0.850 252,000 210,840 0.8367 0.670 0.662 0.670 0.662 0.678 315,766 0.6677 1.20%
2017-07-07 0 0.830 0.830 0.840 0.820 0.840 728,000 601,260 0.8259 0.662 0.662 0.670 0.654 0.670 912,213 0.6591 -1.19%
2017-07-06 0 0.840 0.830 0.840 0.830 0.850 84,000 69,800 0.8310 0.670 0.662 0.670 0.662 0.678 105,255 0.6631 -1.18%
2017-07-05 0 0.850 0.830 0.850 0.830 0.850 308,000 256,140 0.8316 0.678 0.662 0.678 0.662 0.678 385,936 0.6637 2.41%
2017-07-04 0 0.830 0.830 0.840 0.820 0.840 830,000 686,520 0.8271 0.662 0.662 0.670 0.654 0.670 1,040,023 0.6601 -1.19%
2017-07-03 0 0.840 0.830 0.840 0.830 0.850 286,000 239,080 0.8359 0.670 0.662 0.670 0.662 0.678 358,369 0.6671 0.00%
2017-06-30 0 0.840 0.830 0.840 0.840 0.860 2,358,000 1,995,120 0.8461 0.670 0.662 0.670 0.670 0.686 2,954,667 0.6752 -4.55%
2017-06-29 0 0.880 0.870 0.890 0.850 0.890 3,754,000 3,250,880 0.8660 0.702 0.694 0.710 0.678 0.710 4,703,910 0.6911 2.33%
2017-06-28 0 0.860 0.860 0.870 0.840 0.870 3,084,000 2,626,060 0.8515 0.686 0.686 0.694 0.670 0.694 3,864,373 0.6796 2.38%
2017-06-27 0 0.840 0.830 0.840 0.830 0.850 650,010 549,368 0.8452 0.670 0.662 0.670 0.662 0.678 814,488 0.6745 -1.18%
2017-06-26 0 0.850 0.840 0.850 0.820 0.860 1,269,200 1,063,808 0.8382 0.678 0.670 0.678 0.654 0.686 1,590,358 0.6689 3.66%
2017-06-23 0 0.820 0.820 0.830 0.810 0.830 332,000 271,820 0.8187 0.654 0.654 0.662 0.646 0.662 416,009 0.6534 -1.20%
2017-06-22 0 0.830 0.810 0.830 0.820 0.830 16,000 13,160 0.8225 0.662 0.646 0.662 0.654 0.662 20,049 0.6564 1.22%
2017-06-21 0 0.820 0.820 0.830 0.820 0.830 486,000 400,060 0.8232 0.654 0.654 0.662 0.654 0.662 608,977 0.6569 -1.20%
2017-06-20 0 0.830 0.830 0.840 0.820 0.840 296,000 244,300 0.8253 0.662 0.662 0.670 0.654 0.670 370,900 0.6587 1.22%
2017-06-19 0 0.820 0.820 0.830 0.810 0.840 770,000 633,900 0.8232 0.654 0.654 0.662 0.646 0.670 964,840 0.6570 1.23%
2017-06-16 0 0.810 0.800 0.810 0.800 0.810 519,950 416,242 0.8005 0.646 0.638 0.646 0.638 0.646 651,518 0.6389 0.00%
2017-06-15 0 0.810 0.800 0.810 - - 0 0 - 0.646 0.638 0.646 - - 0 - -1.22%
2017-06-14 0 0.820 0.800 0.820 0.800 0.820 976,000 785,000 0.8043 0.654 0.638 0.654 0.638 0.654 1,222,966 0.6419 1.23%
2017-06-13 0 0.810 0.800 0.830 0.810 0.820 790,000 640,980 0.8114 0.646 0.638 0.662 0.646 0.654 989,901 0.6475 1.25%
2017-06-12 0 0.800 0.800 0.810 0.800 0.820 160,000 129,560 0.8098 0.638 0.638 0.646 0.638 0.654 200,486 0.6462 -2.44%
2017-06-09 0 0.820 0.810 0.820 0.810 0.830 124,000 100,700 0.8121 0.654 0.646 0.654 0.646 0.662 155,377 0.6481 -1.20%
2017-06-08 0 0.830 0.810 0.830 0.810 0.830 436,000 356,240 0.8171 0.662 0.646 0.662 0.646 0.662 546,325 0.6521 2.47%
2017-06-07 0 0.810 0.810 0.820 0.810 0.830 332,000 272,000 0.8193 0.646 0.646 0.654 0.646 0.662 416,009 0.6538 1.25%
2017-06-06 0 0.800 0.800 0.820 0.800 0.830 1,164,000 945,360 0.8122 0.638 0.638 0.654 0.638 0.662 1,458,538 0.6482 0.00%
2017-06-05 0 0.800 0.800 0.810 0.790 0.810 868,000 691,220 0.7963 0.638 0.638 0.646 0.630 0.646 1,087,638 0.6355 -1.23%
2017-06-02 0 0.810 0.800 0.810 0.790 0.810 1,240,000 992,680 0.8005 0.646 0.638 0.646 0.630 0.646 1,553,769 0.6389 1.25%
2017-06-01 0 0.800 0.800 0.810 0.800 0.810 501,330 402,030 0.8019 0.638 0.638 0.646 0.638 0.646 628,186 0.6400 -1.23%
2017-05-31 0 0.810 0.800 0.810 0.790 0.820 1,682,000 1,358,340 0.8076 0.646 0.638 0.646 0.630 0.654 2,107,612 0.6445 0.00%
2017-05-29 0 0.810 0.810 0.820 0.810 0.820 864,000 702,640 0.8132 0.646 0.646 0.654 0.646 0.654 1,082,626 0.6490 -1.22%
2017-05-26 0 0.820 0.810 0.820 0.820 0.830 76,000 62,340 0.8203 0.654 0.646 0.654 0.654 0.662 95,231 0.6546 0.00%
2017-05-25 0 0.820 0.810 0.820 0.810 0.830 420,000 344,280 0.8197 0.654 0.646 0.654 0.646 0.662 526,277 0.6542 1.23%
2017-05-24 0 0.810 0.810 0.820 0.810 0.810 363,330 294,257 0.8099 0.646 0.646 0.654 0.646 0.646 455,267 0.6463 0.00%
2017-05-23 0 0.810 0.810 0.820 0.800 0.820 482,000 390,600 0.8104 0.646 0.646 0.654 0.638 0.654 603,965 0.6467 1.25%
2017-05-22 0 0.800 0.790 0.800 0.790 0.800 212,000 169,500 0.7995 0.638 0.630 0.638 0.630 0.638 265,644 0.6381 0.00%
2017-05-19 0 0.800 0.790 0.800 0.790 0.800 162,000 128,080 0.7906 0.638 0.630 0.638 0.630 0.638 202,992 0.6310 0.00%
2017-05-18 0 0.800 0.790 0.800 0.790 0.810 248,000 197,060 0.7946 0.638 0.630 0.638 0.630 0.646 310,754 0.6341 -1.23%
2017-05-17 0 0.810 0.800 0.810 0.800 0.810 114,000 91,520 0.8028 0.646 0.638 0.646 0.638 0.646 142,846 0.6407 1.25%
2017-05-16 0 0.800 0.790 0.810 0.800 0.800 112,000 89,600 0.8000 0.638 0.630 0.646 0.638 0.638 140,340 0.6384 -1.23%
2017-05-15 0 0.810 0.790 0.810 0.790 0.810 1,264,000 1,006,720 0.7965 0.646 0.630 0.646 0.630 0.646 1,583,842 0.6356 1.25%
2017-05-12 0 0.800 0.790 0.810 0.790 0.800 320,000 254,900 0.7966 0.638 0.630 0.646 0.630 0.638 400,973 0.6357 1.27%
2017-05-11 0 0.790 0.780 0.790 0.780 0.800 366,000 287,240 0.7848 0.630 0.622 0.630 0.622 0.638 458,612 0.6263 0.00%
2017-05-10 0 0.790 0.790 0.800 0.790 0.790 80,000 63,200 0.7900 0.630 0.630 0.638 0.630 0.630 100,243 0.6305 0.00%
2017-05-09 0 0.790 0.790 0.800 0.780 0.790 248,000 195,200 0.7871 0.630 0.630 0.638 0.622 0.630 310,754 0.6282 0.00%
2017-05-08 0 0.790 0.790 0.800 0.780 0.790 280,000 219,120 0.7826 0.630 0.630 0.638 0.622 0.630 350,851 0.6245 1.28%
2017-05-05 0 0.780 0.780 0.790 0.780 0.790 294,000 229,420 0.7803 0.622 0.622 0.630 0.622 0.630 368,394 0.6228 -1.27%
2017-05-04 0 0.790 0.780 0.790 0.790 0.790 18,000 14,220 0.7900 0.630 0.622 0.630 0.630 0.630 22,555 0.6305 0.00%
2017-05-02 0 0.790 0.790 0.800 0.780 0.790 864,000 679,400 0.7863 0.630 0.630 0.638 0.622 0.630 1,082,626 0.6275 -1.25%
2017-04-28 0 0.800 0.790 0.800 0.800 0.810 218,000 174,460 0.8003 0.638 0.630 0.638 0.638 0.646 273,163 0.6387 0.00%
2017-04-27 0 0.800 0.800 0.810 0.800 0.810 144,000 115,420 0.8015 0.638 0.638 0.646 0.638 0.646 180,438 0.6397 -1.23%
2017-04-26 0 0.810 0.800 0.810 0.800 0.810 552,000 443,100 0.8027 0.646 0.638 0.646 0.638 0.646 691,678 0.6406 1.25%
2017-04-25 0 0.800 0.790 0.800 - - 6,000 4,800 0.8000 0.638 0.630 0.638 - - 7,518 0.6384 0.00%
2017-04-24 0 0.800 0.800 0.810 0.790 0.810 138,000 110,820 0.8030 0.638 0.638 0.646 0.630 0.646 172,919 0.6409 0.00%
2017-04-21 0 0.800 0.790 0.800 0.790 0.800 140,000 111,560 0.7969 0.638 0.630 0.638 0.630 0.638 175,426 0.6359 0.00%
2017-04-20 0 0.800 0.790 0.800 0.800 0.800 202,000 161,600 0.8000 0.638 0.630 0.638 0.638 0.638 253,114 0.6384 1.27%
2017-04-19 0 0.790 0.780 0.800 0.780 0.790 728,000 574,920 0.7897 0.630 0.622 0.638 0.622 0.630 912,213 0.6302 -1.25%
2017-04-18 0 0.800 0.790 0.810 0.800 0.820 590,000 474,000 0.8034 0.638 0.630 0.646 0.638 0.654 739,293 0.6412 -2.44%
2017-04-13 0 0.820 0.810 0.820 0.810 0.820 1,390,000 1,134,380 0.8161 0.654 0.646 0.654 0.646 0.654 1,741,725 0.6513 2.50%
2017-04-12 0 0.800 0.790 0.810 0.790 0.810 560,000 449,560 0.8028 0.638 0.630 0.646 0.630 0.646 701,702 0.6407 0.00%
2017-04-11 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.638 0.630 0.638 0.638 0.638 250,608 0.6384 -1.23%
2017-04-10 0 0.810 0.800 0.810 0.790 0.810 1,316,000 1,052,280 0.7996 0.646 0.638 0.646 0.630 0.646 1,649,000 0.6381 2.53%
2017-04-07 0 0.790 0.780 0.790 0.790 0.790 32,000 25,280 0.7900 0.630 0.622 0.630 0.630 0.630 40,097 0.6305 0.00%
2017-04-06 0 0.790 0.780 0.790 0.780 0.800 528,000 417,300 0.7903 0.630 0.622 0.630 0.622 0.638 661,605 0.6307 0.00%
2017-04-05 0 0.790 0.780 0.790 0.780 0.790 568,000 443,200 0.7803 0.630 0.622 0.630 0.622 0.630 711,726 0.6227 1.28%
2017-04-03 0 0.780 0.780 0.790 0.780 0.800 956,000 749,000 0.7835 0.622 0.622 0.630 0.622 0.638 1,197,906 0.6253 -2.50%
2017-03-31 0 0.800 0.790 0.800 0.780 0.800 1,148,000 905,880 0.7891 0.638 0.630 0.638 0.622 0.638 1,438,489 0.6297 1.27%
2017-03-30 0 0.790 0.780 0.790 0.780 0.800 946,000 744,480 0.7870 0.630 0.622 0.630 0.622 0.638 1,185,375 0.6281 0.00%
2017-03-29 0 0.790 0.790 0.800 0.790 0.800 362,000 286,400 0.7912 0.630 0.630 0.638 0.630 0.638 453,600 0.6314 -1.25%
2017-03-28 0 0.800 0.790 0.810 0.790 0.810 782,000 625,900 0.8004 0.638 0.630 0.646 0.630 0.646 979,877 0.6388 0.00%
2017-03-27 0 0.800 0.790 0.800 0.800 0.810 1,604,000 1,283,220 0.8000 0.638 0.630 0.638 0.638 0.646 2,009,875 0.6385 -1.23%
2017-03-24 0 0.810 0.800 0.810 0.800 0.820 1,456,000 1,179,060 0.8098 0.646 0.638 0.646 0.638 0.654 1,824,425 0.6463 -1.22%
2017-03-23 0 0.820 0.810 0.820 0.820 0.830 726,000 596,140 0.8211 0.654 0.646 0.654 0.654 0.662 909,707 0.6553 0.00%
2017-03-22 0 0.820 0.810 0.820 0.820 0.830 1,228,000 1,007,960 0.8208 0.654 0.646 0.654 0.654 0.662 1,538,732 0.6551 0.00%
2017-03-21 0 0.820 0.820 0.830 0.820 0.840 2,054,000 1,716,300 0.8356 0.654 0.654 0.662 0.654 0.670 2,573,743 0.6668 -2.38%
2017-03-20 0 0.840 0.830 0.840 0.840 0.860 1,836,000 1,551,020 0.8448 0.670 0.662 0.670 0.670 0.686 2,300,580 0.6742 -2.33%
2017-03-17 0 0.860 0.850 0.860 0.850 0.860 1,536,000 1,305,720 0.8501 0.686 0.678 0.686 0.678 0.686 1,924,668 0.6784 0.00%
2017-03-16 0 0.860 0.850 0.860 0.850 0.860 488,956 419,034 0.8570 0.686 0.678 0.686 0.678 0.686 612,681 0.6839 -1.15%
2017-03-15 0 0.870 0.850 0.870 0.850 0.870 744,000 636,400 0.8554 0.694 0.678 0.694 0.678 0.694 932,261 0.6826 0.00%
2017-03-14 0 0.870 0.850 0.870 0.860 0.870 564,000 485,060 0.8600 0.694 0.678 0.694 0.686 0.694 706,714 0.6864 0.00%
2017-03-13 0 0.870 0.860 0.870 0.850 0.880 2,174,000 1,885,760 0.8674 0.694 0.686 0.694 0.678 0.702 2,724,108 0.6922 2.35%
2017-03-10 0 0.850 0.840 0.850 0.830 0.850 1,050,000 877,860 0.8361 0.678 0.670 0.678 0.662 0.678 1,315,691 0.6672 2.41%
2017-03-09 0 0.830 0.830 0.850 0.820 0.850 678,000 568,580 0.8386 0.662 0.662 0.678 0.654 0.678 849,561 0.6693 -1.19%
2017-03-08 0 0.840 0.830 0.840 0.820 0.850 1,440,000 1,201,220 0.8342 0.670 0.662 0.670 0.654 0.678 1,804,377 0.6657 3.70%
2017-03-07 0 0.810 0.810 0.820 0.810 0.820 428,000 346,920 0.8106 0.646 0.646 0.654 0.646 0.654 536,301 0.6469 0.00%
2017-03-06 0 0.810 0.800 0.820 0.800 0.820 1,248,000 1,008,120 0.8078 0.646 0.638 0.654 0.638 0.654 1,563,793 0.6447 -2.41%
2017-03-03 0 0.830 0.810 0.830 0.820 0.830 452,000 371,940 0.8229 0.662 0.646 0.662 0.654 0.662 566,374 0.6567 1.22%
2017-03-02 0 0.820 0.810 0.820 0.810 0.830 448,000 366,300 0.8176 0.654 0.646 0.654 0.646 0.662 561,362 0.6525 1.23%
2017-03-01 0 0.810 0.810 0.820 0.810 0.820 688,000 557,620 0.8105 0.646 0.646 0.654 0.646 0.654 862,091 0.6468 -1.22%
2017-02-28 0 0.820 0.800 0.820 0.810 0.820 724,000 587,580 0.8116 0.654 0.638 0.654 0.646 0.654 907,200 0.6477 0.00%
2017-02-27 0 0.820 0.810 0.820 0.810 0.820 824,000 668,220 0.8109 0.654 0.646 0.654 0.646 0.654 1,032,504 0.6472 0.00%
2017-02-24 0 0.820 0.820 0.830 0.820 0.850 1,288,000 1,075,900 0.8353 0.654 0.654 0.662 0.654 0.678 1,613,915 0.6666 -1.20%
2017-02-23 0 0.830 0.830 0.840 0.800 0.850 7,878,000 6,538,700 0.8300 0.662 0.662 0.670 0.638 0.678 9,871,444 0.6624 3.75%
2017-02-22 0 0.800 0.800 0.810 0.790 0.810 1,102,000 879,320 0.7979 0.638 0.638 0.646 0.630 0.646 1,380,849 0.6368 1.27%
2017-02-21 0 0.790 0.790 0.800 0.790 0.810 410,000 328,340 0.8008 0.630 0.630 0.638 0.630 0.646 513,746 0.6391 -2.47%
2017-02-20 0 0.810 0.790 0.810 0.790 0.810 756,000 605,180 0.8005 0.646 0.630 0.646 0.630 0.646 947,298 0.6388 1.25%
2017-02-17 0 0.800 0.790 0.810 0.790 0.810 902,000 721,580 0.8000 0.638 0.630 0.646 0.630 0.646 1,130,241 0.6384 -1.23%
2017-02-16 0 0.810 0.810 0.820 0.800 0.820 848,000 691,420 0.8154 0.646 0.646 0.654 0.638 0.654 1,062,577 0.6507 1.25%
2017-02-15 0 0.800 0.790 0.800 0.790 0.810 264,000 210,760 0.7983 0.638 0.630 0.638 0.630 0.646 330,802 0.6371 -1.23%
2017-02-14 0 0.810 0.800 0.810 0.800 0.810 396,000 319,200 0.8061 0.646 0.638 0.646 0.638 0.646 496,204 0.6433 1.25%
2017-02-13 0 0.800 0.800 0.810 0.790 0.810 678,000 542,960 0.8008 0.638 0.638 0.646 0.630 0.646 849,561 0.6391 0.00%
2017-02-10 0 0.800 0.800 0.810 0.780 0.820 4,518,000 3,587,220 0.7940 0.638 0.638 0.646 0.622 0.654 5,661,232 0.6336 0.00%
2017-02-09 0 0.800 0.790 0.810 0.770 0.810 7,930,000 6,196,000 0.7813 0.638 0.630 0.646 0.615 0.646 9,936,602 0.6236 3.90%
2017-02-08 0 0.770 0.770 0.780 0.750 0.770 652,000 496,100 0.7609 0.615 0.615 0.622 0.599 0.615 816,982 0.6072 1.32%
2017-02-07 0 0.760 0.760 0.770 0.760 0.770 122,000 92,940 0.7618 0.607 0.607 0.615 0.607 0.615 152,871 0.6080 0.00%
2017-02-06 0 0.760 0.760 0.770 0.760 0.760 22,000 16,720 0.7600 0.607 0.607 0.615 0.607 0.607 27,567 0.6065 0.00%
2017-02-03 0 0.760 0.760 0.770 0.750 0.770 276,000 210,340 0.7621 0.607 0.607 0.615 0.599 0.615 345,839 0.6082 0.00%
2017-02-02 0 0.760 0.750 0.760 0.760 0.760 2,000 1,520 0.7600 0.607 0.599 0.607 0.607 0.607 2,506 0.6065 1.33%
2017-02-01 0 0.750 0.750 0.770 0.750 0.760 22,000 16,620 0.7555 0.599 0.599 0.615 0.599 0.607 27,567 0.6029 -1.32%
2017-01-27 0 0.760 0.760 0.770 0.760 0.760 22,000 16,720 0.7600 0.607 0.607 0.615 0.607 0.607 27,567 0.6065 0.00%
2017-01-26 0 0.760 0.760 0.780 0.760 0.770 194,000 148,460 0.7653 0.607 0.607 0.622 0.607 0.615 243,090 0.6107 0.00%
2017-01-25 0 0.760 0.760 0.770 0.750 0.760 68,000 51,340 0.7550 0.607 0.607 0.615 0.599 0.607 85,207 0.6025 -1.30%
2017-01-24 0 0.770 0.760 0.770 0.760 0.770 678,000 517,960 0.7640 0.615 0.607 0.615 0.607 0.615 849,561 0.6097 1.32%
2017-01-23 0 0.760 0.740 0.760 0.740 0.760 1,098,956 821,358 0.7474 0.607 0.591 0.607 0.591 0.607 1,377,035 0.5965 0.00%
2017-01-20 0 0.760 0.740 0.760 0.730 0.780 2,042,000 1,516,420 0.7426 0.607 0.591 0.607 0.583 0.622 2,558,706 0.5927 -1.30%
2017-01-19 0 0.770 0.760 0.780 0.770 0.770 12,000 9,240 0.7700 0.615 0.607 0.622 0.615 0.615 15,036 0.6145 0.00%
2017-01-18 0 0.770 0.760 0.770 0.760 0.770 538,000 414,180 0.7699 0.615 0.607 0.615 0.607 0.615 674,135 0.6144 0.00%
2017-01-17 0 0.770 0.760 0.770 0.760 0.770 222,000 169,500 0.7635 0.615 0.607 0.615 0.607 0.615 278,175 0.6093 1.32%
2017-01-16 0 0.760 0.750 0.760 0.760 0.760 170,000 129,200 0.7600 0.607 0.599 0.607 0.607 0.607 213,017 0.6065 1.33%
2017-01-13 0 0.750 0.740 0.750 0.750 0.760 480,000 360,060 0.7501 0.599 0.591 0.599 0.599 0.607 601,459 0.5986 0.00%
2017-01-12 0 0.750 0.750 0.760 0.740 0.770 1,002,000 753,920 0.7524 0.599 0.599 0.607 0.591 0.615 1,255,545 0.6005 0.00%
2017-01-11 0 0.750 0.740 0.760 0.750 0.770 782,000 589,540 0.7539 0.599 0.591 0.607 0.599 0.615 979,877 0.6016 0.00%
2017-01-10 0 0.750 0.750 0.760 0.750 0.760 960,000 720,200 0.7502 0.599 0.599 0.607 0.599 0.607 1,202,918 0.5987 0.00%
2017-01-09 0 0.750 0.750 0.760 0.750 0.750 92,000 69,000 0.7500 0.599 0.599 0.607 0.599 0.599 115,280 0.5985 0.00%
2017-01-06 0 0.750 0.750 0.760 - - 0 0 - 0.599 0.599 0.607 - - 0 - 0.00%
2017-01-05 0 0.750 0.750 0.760 0.750 0.770 448,000 338,120 0.7547 0.599 0.599 0.607 0.599 0.615 561,362 0.6023 0.00%
2017-01-04 0 0.750 0.740 0.750 0.750 0.750 164,000 123,000 0.7500 0.599 0.591 0.599 0.599 0.599 205,498 0.5985 0.00%
2017-01-03 0 0.750 0.750 0.760 0.730 0.760 730,000 543,260 0.7442 0.599 0.599 0.607 0.583 0.607 914,719 0.5939 -2.60%
2016-12-30 0 0.770 0.750 0.770 0.750 0.770 374,000 282,300 0.7548 0.615 0.599 0.615 0.599 0.615 468,637 0.6024 2.67%
2016-12-29 0 0.750 0.740 0.760 0.740 0.750 126,000 93,740 0.7440 0.599 0.591 0.607 0.591 0.599 157,883 0.5937 0.00%
2016-12-28 0 0.750 0.750 0.760 0.740 0.750 350,000 261,960 0.7485 0.599 0.599 0.607 0.591 0.599 438,564 0.5973 0.00%
2016-12-23 0 0.750 0.740 0.750 0.730 0.750 512,000 382,540 0.7471 0.599 0.591 0.599 0.583 0.599 641,556 0.5963 0.00%
2016-12-22 0 0.750 0.740 0.750 - - 0 0 - 0.599 0.591 0.599 - - 0 - 0.00%
2016-12-21 0 0.750 0.740 0.760 0.730 0.770 526,000 392,320 0.7459 0.599 0.591 0.607 0.583 0.615 659,099 0.5952 1.35%
2016-12-20 0 0.740 0.730 0.740 0.730 0.740 428,000 314,620 0.7351 0.591 0.583 0.591 0.583 0.591 536,301 0.5866 0.00%
2016-12-19 0 0.740 0.740 0.750 0.740 0.750 118,000 88,200 0.7475 0.591 0.591 0.599 0.591 0.599 147,859 0.5965 -2.63%
2016-12-16 0 0.760 0.750 0.760 0.740 0.760 308,000 230,740 0.7492 0.607 0.599 0.607 0.591 0.607 385,936 0.5979 2.70%
2016-12-15 0 0.740 0.740 0.750 0.740 0.750 258,000 192,720 0.7470 0.591 0.591 0.599 0.591 0.599 323,284 0.5961 -1.33%
2016-12-14 0 0.750 0.750 0.760 0.750 0.760 260,000 197,020 0.7578 0.599 0.599 0.607 0.599 0.607 325,790 0.6047 -1.32%
2016-12-13 0 0.760 0.750 0.760 0.750 0.760 544,000 408,760 0.7514 0.607 0.599 0.607 0.599 0.607 681,653 0.5997 -1.30%
2016-12-12 0 0.770 0.750 0.770 0.750 0.780 384,000 291,200 0.7583 0.615 0.599 0.615 0.599 0.622 481,167 0.6052 1.32%
2016-12-09 0 0.760 0.750 0.760 0.750 0.780 182,000 136,960 0.7525 0.607 0.599 0.607 0.599 0.622 228,053 0.6006 0.00%
2016-12-08 0 0.760 0.750 0.760 0.750 0.770 468,000 355,980 0.7606 0.607 0.599 0.607 0.599 0.615 586,422 0.6070 0.00%
2016-12-07 0 0.760 0.750 0.760 0.740 0.800 1,380,000 1,045,920 0.7579 0.607 0.599 0.607 0.591 0.638 1,729,194 0.6049 0.00%
2016-12-06 0 0.760 0.750 0.760 0.750 0.790 774,000 587,820 0.7595 0.607 0.599 0.607 0.599 0.630 969,852 0.6061 -1.30%
2016-12-05 0 0.770 0.760 0.780 0.770 0.800 390,000 302,200 0.7749 0.615 0.607 0.622 0.615 0.638 488,685 0.6184 -1.28%
2016-12-02 0 0.780 0.770 0.780 0.770 0.780 220,000 169,780 0.7717 0.622 0.615 0.622 0.615 0.622 275,669 0.6159 0.00%
2016-12-01 0 0.780 0.770 0.780 0.770 0.780 250,000 194,840 0.7794 0.622 0.615 0.622 0.615 0.622 313,260 0.6220 0.00%
2016-11-30 0 0.780 0.770 0.790 0.770 0.790 224,000 174,800 0.7804 0.622 0.615 0.630 0.615 0.630 280,681 0.6228 0.00%
2016-11-29 0 0.780 0.780 0.800 0.780 0.800 778,000 607,440 0.7808 0.622 0.622 0.638 0.622 0.638 974,865 0.6231 -2.50%
2016-11-28 0 0.800 0.790 0.800 0.790 0.800 204,000 162,000 0.7941 0.638 0.630 0.638 0.630 0.638 255,620 0.6338 1.27%
2016-11-25 0 0.790 0.790 0.800 0.790 0.790 122,000 96,380 0.7900 0.630 0.630 0.638 0.630 0.630 152,871 0.6305 0.00%
2016-11-24 0 0.790 0.780 0.790 0.790 0.790 196,000 154,840 0.7900 0.630 0.622 0.630 0.630 0.630 245,596 0.6305 0.00%
2016-11-23 0 0.790 0.790 0.800 0.790 0.790 138,000 109,020 0.7900 0.630 0.630 0.638 0.630 0.630 172,919 0.6305 -1.25%
2016-11-22 0 0.800 0.790 0.800 0.780 0.800 608,000 480,460 0.7902 0.638 0.630 0.638 0.622 0.638 761,848 0.6307 1.27%
2016-11-21 0 0.790 0.780 0.790 0.780 0.800 1,038,000 816,460 0.7866 0.630 0.622 0.630 0.622 0.638 1,300,655 0.6277 -1.25%
2016-11-18 0 0.800 0.790 0.800 0.790 0.810 958,000 767,080 0.8007 0.638 0.630 0.638 0.630 0.646 1,200,412 0.6390 0.00%
2016-11-17 0 0.800 0.800 0.810 0.790 0.810 1,726,000 1,382,840 0.8012 0.638 0.638 0.646 0.630 0.646 2,162,746 0.6394 1.27%
2016-11-16 0 0.790 0.790 0.800 0.790 0.820 4,814,000 3,838,440 0.7973 0.630 0.630 0.638 0.630 0.654 6,032,131 0.6363 2.60%
2016-11-15 0 0.770 0.760 0.770 0.740 0.770 456,000 346,780 0.7605 0.615 0.607 0.615 0.591 0.615 571,386 0.6069 1.32%
2016-11-14 0 0.760 0.750 0.760 0.750 0.760 190,000 144,300 0.7595 0.607 0.599 0.607 0.599 0.607 238,077 0.6061 -1.30%
2016-11-11 0 0.770 0.760 0.770 0.750 0.770 518,000 393,400 0.7595 0.615 0.607 0.615 0.599 0.615 649,074 0.6061 1.32%
2016-11-10 0 0.760 0.760 0.770 0.740 0.790 2,516,000 1,924,320 0.7648 0.607 0.607 0.615 0.591 0.630 3,152,647 0.6104 1.33%
2016-11-09 0 0.750 0.730 0.750 0.720 0.750 1,638,000 1,200,200 0.7327 0.599 0.583 0.599 0.575 0.599 2,052,478 0.5848 1.35%
2016-11-08 0 0.740 0.740 0.750 0.730 0.750 370,000 274,000 0.7405 0.591 0.591 0.599 0.583 0.599 463,625 0.5910 0.00%
2016-11-07 0 0.740 0.740 0.750 0.730 0.750 1,050,000 777,720 0.7407 0.591 0.591 0.599 0.583 0.599 1,315,691 0.5911 -1.33%
2016-11-04 0 0.750 0.740 0.750 0.720 0.750 2,302,000 1,682,820 0.7310 0.599 0.591 0.599 0.575 0.599 2,884,497 0.5834 2.74%
2016-11-03 0 0.730 0.730 0.740 0.730 0.750 1,606,000 1,184,500 0.7375 0.583 0.583 0.591 0.583 0.599 2,012,381 0.5886 0.00%
2016-11-02 0 0.730 0.730 0.740 0.730 0.740 470,000 343,240 0.7303 0.583 0.583 0.591 0.583 0.591 588,928 0.5828 0.00%
2016-11-01 0 0.730 0.730 0.740 0.730 0.740 208,000 152,580 0.7336 0.583 0.583 0.591 0.583 0.591 260,632 0.5854 0.00%
2016-10-31 0 0.730 0.730 0.740 0.730 0.730 314,000 229,220 0.7300 0.583 0.583 0.591 0.583 0.583 393,454 0.5826 -1.35%
2016-10-28 0 0.740 0.730 0.740 0.730 0.740 592,000 437,780 0.7395 0.591 0.583 0.591 0.583 0.591 741,799 0.5902 0.00%
2016-10-27 0 0.740 0.740 0.750 0.710 0.740 1,726,000 1,253,180 0.7261 0.591 0.591 0.599 0.567 0.591 2,162,746 0.5794 -1.33%
2016-10-26 0 0.750 0.740 0.750 0.740 0.750 114,000 84,760 0.7435 0.599 0.591 0.599 0.591 0.599 142,846 0.5934 1.35%
2016-10-25 0 0.740 0.740 0.750 0.740 0.750 160,000 118,640 0.7415 0.591 0.591 0.599 0.591 0.599 200,486 0.5918 -1.33%
2016-10-24 0 0.750 0.750 0.760 0.740 0.760 228,000 171,040 0.7502 0.599 0.599 0.607 0.591 0.607 285,693 0.5987 0.00%
2016-10-20 0 0.750 0.740 0.760 0.740 0.760 126,000 94,400 0.7492 0.599 0.591 0.607 0.591 0.607 157,883 0.5979 0.00%
2016-10-19 0 0.750 0.740 0.760 0.750 0.760 314,000 236,700 0.7538 0.599 0.591 0.607 0.599 0.607 393,454 0.6016 0.00%
2016-10-18 0 0.750 0.750 0.760 0.730 0.750 464,000 346,960 0.7478 0.599 0.599 0.607 0.583 0.599 581,410 0.5968 1.35%
2016-10-17 0 0.740 0.730 0.740 0.740 0.740 374,000 276,760 0.7400 0.591 0.583 0.591 0.591 0.591 468,637 0.5906 -1.33%
2016-10-14 0 0.750 0.740 0.750 0.740 0.750 352,000 263,840 0.7495 0.599 0.591 0.599 0.591 0.599 441,070 0.5982 0.00%
2016-10-13 0 0.750 0.740 0.750 0.740 0.750 1,216,000 902,840 0.7425 0.599 0.591 0.599 0.591 0.599 1,523,696 0.5925 0.00%
2016-10-12 0 0.750 0.740 0.750 0.750 0.750 564,000 423,000 0.7500 0.599 0.591 0.599 0.599 0.599 706,714 0.5985 -1.32%
2016-10-11 0 0.760 0.750 0.760 0.750 0.760 758,000 570,340 0.7524 0.607 0.599 0.607 0.599 0.607 949,804 0.6005 0.00%
2016-10-07 0 0.760 0.750 0.760 0.760 0.760 290,000 220,280 0.7596 0.607 0.599 0.607 0.607 0.607 363,381 0.6062 1.33%
2016-10-06 0 0.750 0.750 0.760 0.750 0.760 332,000 251,000 0.7560 0.599 0.599 0.607 0.599 0.607 416,009 0.6034 -1.32%
2016-10-05 0 0.760 0.750 0.760 0.750 0.760 432,000 324,200 0.7505 0.607 0.599 0.607 0.599 0.607 541,313 0.5989 1.33%
2016-10-04 0 0.750 0.740 0.750 0.740 0.760 588,000 440,900 0.7498 0.599 0.591 0.599 0.591 0.607 736,787 0.5984 0.00%
2016-10-03 0 0.750 0.740 0.750 0.740 0.750 402,000 298,340 0.7421 0.599 0.591 0.599 0.591 0.599 503,722 0.5923 1.35%
2016-09-30 0 0.740 0.730 0.750 0.740 0.750 564,000 417,420 0.7401 0.591 0.583 0.599 0.591 0.599 706,714 0.5906 -1.33%
2016-09-29 0 0.750 0.740 0.750 0.740 0.750 338,000 250,400 0.7408 0.599 0.591 0.599 0.591 0.599 423,527 0.5912 0.00%
2016-09-28 0 0.750 0.740 0.750 0.730 0.750 618,000 456,460 0.7386 0.599 0.591 0.599 0.583 0.599 774,378 0.5895 2.74%
2016-09-27 0 0.730 0.730 0.740 0.730 0.750 704,000 521,300 0.7405 0.583 0.583 0.591 0.583 0.599 882,140 0.5909 -2.67%
2016-09-26 0 0.750 0.740 0.750 - - 0 0 - 0.599 0.591 0.599 - - 0 - 0.00%
2016-09-23 0 0.750 0.750 0.760 0.750 0.760 558,000 419,500 0.7518 0.599 0.599 0.607 0.599 0.607 699,196 0.6000 0.00%
2016-09-22 0 0.750 0.740 0.760 0.740 0.760 1,270,000 952,200 0.7498 0.599 0.591 0.607 0.591 0.607 1,591,360 0.5984 0.00%
2016-09-21 0 0.780 0.770 0.780 0.760 0.780 866,000 670,340 0.7741 0.599 0.591 0.599 0.583 0.599 1,128,537 0.5940 1.30%
2016-09-20 0 0.770 0.760 0.770 0.760 0.770 1,050,000 799,180 0.7611 0.591 0.583 0.591 0.583 0.591 1,368,319 0.5841 1.32%
2016-09-19 0 0.760 0.750 0.760 0.750 0.760 486,000 366,480 0.7541 0.583 0.576 0.583 0.576 0.583 633,336 0.5787 0.00%
2016-09-15 0 0.760 0.750 0.760 0.750 0.760 298,000 224,720 0.7541 0.583 0.576 0.583 0.576 0.583 388,342 0.5787 -1.30%
2016-09-14 0 0.770 0.750 0.770 0.750 0.770 296,000 222,760 0.7526 0.591 0.576 0.591 0.576 0.591 385,736 0.5775 0.00%
2016-09-13 0 0.770 0.750 0.770 0.750 0.770 758,000 570,440 0.7526 0.591 0.576 0.591 0.576 0.591 987,796 0.5775 1.32%
2016-09-12 0 0.760 0.750 0.760 0.760 0.760 340,000 258,400 0.7600 0.583 0.576 0.583 0.583 0.583 443,075 0.5832 -2.56%
2016-09-09 0 0.780 0.770 0.780 0.760 0.790 2,486,000 1,921,520 0.7729 0.599 0.591 0.599 0.583 0.606 3,239,658 0.5931 1.30%
2016-09-08 0 0.770 0.760 0.770 0.760 0.770 1,424,000 1,083,640 0.7610 0.591 0.583 0.591 0.583 0.591 1,855,701 0.5840 2.67%
2016-09-07 0 0.750 0.750 0.760 0.740 0.760 1,060,000 792,980 0.7481 0.576 0.576 0.583 0.568 0.583 1,381,351 0.5741 -1.32%
2016-09-06 0 0.760 0.750 0.760 0.750 0.760 1,114,000 837,260 0.7516 0.583 0.576 0.583 0.576 0.583 1,451,721 0.5767 1.33%
2016-09-05 0 0.750 0.740 0.750 0.740 0.750 1,098,000 818,220 0.7452 0.576 0.568 0.576 0.568 0.576 1,430,871 0.5718 1.35%
2016-09-02 0 0.740 0.740 0.750 0.720 0.740 746,000 547,580 0.7340 0.568 0.568 0.576 0.553 0.568 972,158 0.5633 0.00%
2016-09-01 0 0.740 0.730 0.740 0.730 0.740 622,000 454,240 0.7303 0.568 0.560 0.568 0.560 0.568 810,566 0.5604 1.37%
2016-08-31 0 0.730 0.720 0.730 0.720 0.740 1,826,000 1,334,220 0.7307 0.560 0.553 0.560 0.553 0.568 2,379,572 0.5607 -1.35%
2016-08-30 0 0.740 0.730 0.740 0.730 0.750 1,226,000 904,920 0.7381 0.568 0.560 0.568 0.560 0.576 1,597,675 0.5664 0.00%
2016-08-29 0 0.740 0.730 0.740 0.730 0.740 296,000 218,660 0.7387 0.568 0.560 0.568 0.560 0.568 385,736 0.5669 -1.33%
2016-08-26 0 0.750 0.730 0.750 0.730 0.750 1,452,000 1,073,680 0.7394 0.576 0.560 0.576 0.560 0.576 1,892,190 0.5674 1.35%
2016-08-25 0 0.740 0.740 0.750 0.730 0.750 2,350,000 1,748,700 0.7441 0.568 0.568 0.576 0.560 0.576 3,062,428 0.5710 -2.63%
2016-08-24 0 0.760 0.750 0.760 0.750 0.760 420,000 316,200 0.7529 0.583 0.576 0.583 0.576 0.583 547,328 0.5777 1.33%
2016-08-23 0 0.750 0.750 0.760 0.750 0.750 74,000 55,500 0.7500 0.576 0.576 0.583 0.576 0.576 96,434 0.5755 -2.60%
2016-08-22 0 0.770 0.750 0.770 0.760 0.770 296,000 225,500 0.7618 0.591 0.576 0.591 0.583 0.591 385,736 0.5846 0.00%
2016-08-19 0 0.770 0.760 0.770 0.750 0.770 2,112,000 1,595,880 0.7556 0.591 0.583 0.591 0.576 0.591 2,752,276 0.5798 0.00%
2016-08-18 0 0.770 0.760 0.770 0.760 0.780 498,000 384,120 0.7713 0.591 0.583 0.591 0.583 0.599 648,974 0.5919 1.32%
2016-08-17 0 0.760 0.760 0.770 0.750 0.780 1,482,000 1,130,460 0.7628 0.583 0.583 0.591 0.576 0.599 1,931,284 0.5853 -1.30%
2016-08-16 0 0.770 0.760 0.770 0.750 0.770 664,000 506,660 0.7630 0.591 0.583 0.591 0.576 0.591 865,299 0.5855 1.32%
2016-08-15 0 0.760 0.750 0.760 0.740 0.760 3,460,000 2,583,740 0.7467 0.583 0.576 0.583 0.568 0.583 4,508,937 0.5730 2.70%
2016-08-12 0 0.740 0.730 0.740 0.730 0.740 1,578,000 1,156,260 0.7327 0.568 0.560 0.568 0.560 0.568 2,056,388 0.5623 1.37%
2016-08-11 0 0.730 0.730 0.740 0.730 0.740 706,000 521,940 0.7393 0.560 0.560 0.568 0.560 0.568 920,032 0.5673 -1.35%
2016-08-10 0 0.740 0.730 0.740 0.740 0.750 2,068,000 1,534,760 0.7421 0.568 0.560 0.568 0.568 0.576 2,694,937 0.5695 0.00%
2016-08-09 0 0.740 0.740 0.750 0.740 0.750 916,000 677,960 0.7401 0.568 0.568 0.576 0.568 0.576 1,193,695 0.5680 0.00%
2016-08-08 0 0.740 0.740 0.750 0.740 0.740 1,178,000 871,720 0.7400 0.568 0.568 0.576 0.568 0.568 1,535,124 0.5679 0.00%
2016-08-05 0 0.740 0.740 0.750 0.730 0.750 748,000 556,240 0.7436 0.568 0.568 0.576 0.560 0.576 974,764 0.5706 0.00%
2016-08-04 0 0.740 0.740 0.750 0.740 0.740 116,000 85,840 0.7400 0.568 0.568 0.576 0.568 0.568 151,167 0.5679 0.00%
2016-08-03 0 0.740 0.740 0.750 0.730 0.740 92,000 67,940 0.7385 0.568 0.568 0.576 0.560 0.568 119,891 0.5667 0.00%
2016-08-01 0 0.740 0.740 0.750 0.730 0.740 306,000 226,480 0.7401 0.568 0.568 0.576 0.560 0.568 398,767 0.5680 0.00%
2016-07-29 0 0.740 0.740 0.750 0.740 0.750 358,000 265,900 0.7427 0.568 0.568 0.576 0.568 0.576 466,532 0.5700 0.00%
2016-07-28 0 0.740 0.740 0.750 0.740 0.750 522,000 387,380 0.7421 0.568 0.568 0.576 0.568 0.576 680,250 0.5695 -1.33%
2016-07-27 0 0.750 0.740 0.750 0.750 0.750 394,000 295,500 0.7500 0.576 0.568 0.576 0.576 0.576 513,445 0.5755 -1.32%
2016-07-26 0 0.760 0.750 0.760 0.750 0.760 1,110,000 834,820 0.7521 0.583 0.576 0.583 0.576 0.583 1,446,509 0.5771 1.33%
2016-07-25 0 0.750 0.750 0.760 0.750 0.760 128,000 96,480 0.7538 0.576 0.576 0.583 0.576 0.583 166,805 0.5784 0.00%
2016-07-22 0 0.750 0.750 0.760 0.750 0.750 764,000 573,000 0.7500 0.576 0.576 0.583 0.576 0.576 995,615 0.5755 -1.32%
2016-07-21 0 0.760 0.750 0.760 0.750 0.760 388,000 292,700 0.7544 0.583 0.576 0.583 0.576 0.583 505,626 0.5789 0.00%
2016-07-20 0 0.760 0.740 0.760 0.750 0.760 1,348,000 1,011,420 0.7503 0.583 0.568 0.583 0.576 0.583 1,756,661 0.5758 1.33%
2016-07-19 0 0.750 0.750 0.760 0.750 0.750 328,000 246,000 0.7500 0.576 0.576 0.583 0.576 0.576 427,437 0.5755 1.35%
2016-07-18 0 0.740 0.740 0.750 0.730 0.740 374,000 275,860 0.7376 0.568 0.568 0.576 0.560 0.568 487,382 0.5660 1.37%
2016-07-15 0 0.730 0.730 0.740 0.720 0.740 2,038,000 1,482,440 0.7274 0.560 0.560 0.568 0.553 0.568 2,655,842 0.5582 0.00%
2016-07-14 0 0.730 0.720 0.740 0.720 0.740 1,182,000 862,500 0.7297 0.560 0.553 0.568 0.553 0.568 1,540,336 0.5599 0.00%
2016-07-13 0 0.730 0.720 0.740 0.730 0.740 1,714,000 1,258,500 0.7342 0.560 0.553 0.568 0.560 0.568 2,233,618 0.5634 0.00%
2016-07-12 0 0.730 0.730 0.740 0.730 0.740 1,048,000 765,440 0.7304 0.560 0.560 0.568 0.560 0.568 1,365,713 0.5605 0.00%
2016-07-11 0 0.730 0.730 0.740 0.730 0.740 764,000 559,660 0.7325 0.560 0.560 0.568 0.560 0.568 995,615 0.5621 0.00%
2016-07-08 0 0.730 0.720 0.740 0.720 0.730 182,000 132,800 0.7297 0.560 0.553 0.568 0.553 0.560 237,175 0.5599 0.00%
2016-07-07 0 0.730 0.730 0.740 0.720 0.730 402,000 292,320 0.7272 0.560 0.560 0.568 0.553 0.560 523,871 0.5580 1.39%
2016-07-06 0 0.720 0.720 0.740 0.720 0.750 1,718,000 1,251,920 0.7287 0.553 0.553 0.568 0.553 0.576 2,238,830 0.5592 -4.00%
2016-07-05 0 0.750 0.730 0.750 0.730 0.750 878,000 644,980 0.7346 0.576 0.560 0.576 0.560 0.576 1,144,175 0.5637 0.00%
2016-07-04 0 0.750 0.730 0.750 0.730 0.750 1,724,000 1,284,520 0.7451 0.576 0.560 0.576 0.560 0.576 2,246,649 0.5717 -1.32%
2016-06-30 0 0.760 0.750 0.760 0.740 0.760 888,000 665,860 0.7498 0.583 0.576 0.583 0.568 0.583 1,157,207 0.5754 1.33%
2016-06-29 0 0.750 0.750 0.760 0.740 0.750 542,000 403,940 0.7453 0.576 0.576 0.583 0.568 0.576 706,313 0.5719 -2.60%
2016-06-28 0 0.770 0.750 0.770 0.730 0.770 1,130,000 848,000 0.7504 0.591 0.576 0.591 0.560 0.591 1,472,572 0.5759 1.32%
2016-06-27 0 0.760 0.760 0.770 0.760 0.780 176,000 134,480 0.7641 0.583 0.583 0.591 0.583 0.599 229,356 0.5863 -2.56%
2016-06-24 0 0.780 0.760 0.780 0.760 0.780 136,000 104,660 0.7696 0.599 0.583 0.599 0.583 0.599 177,230 0.5905 0.00%
2016-06-23 0 0.780 0.760 0.780 0.760 0.780 336,800 257,952 0.7659 0.599 0.583 0.599 0.583 0.599 438,905 0.5877 0.00%
2016-06-22 0 0.780 0.770 0.780 0.770 0.780 268,000 206,880 0.7719 0.599 0.591 0.599 0.591 0.599 349,247 0.5924 0.00%
2016-06-21 0 0.780 0.780 0.790 0.770 0.790 252,000 196,580 0.7801 0.599 0.599 0.606 0.591 0.606 328,397 0.5986 0.00%
2016-06-20 0 0.780 0.770 0.780 0.740 0.790 376,000 288,900 0.7684 0.599 0.591 0.599 0.568 0.606 489,989 0.5896 -1.27%
2016-06-17 0 0.790 0.770 0.790 0.760 0.790 456,000 356,560 0.7819 0.606 0.591 0.606 0.583 0.606 594,241 0.6000 1.28%
2016-06-16 0 0.780 0.770 0.780 0.780 0.790 160,000 125,300 0.7831 0.599 0.591 0.599 0.599 0.606 208,506 0.6009 0.00%
2016-06-15 0 0.780 0.780 0.790 0.760 0.780 122,000 94,120 0.7715 0.599 0.599 0.606 0.583 0.599 158,986 0.5920 1.30%
2016-06-14 0 0.770 0.760 0.780 0.760 0.780 220,000 169,500 0.7705 0.591 0.583 0.599 0.583 0.599 286,695 0.5912 0.00%
2016-06-13 0 0.770 0.760 0.770 0.760 0.780 294,000 227,180 0.7727 0.591 0.583 0.591 0.583 0.599 383,129 0.5930 -1.28%
2016-06-10 0 0.780 0.770 0.780 - - 0 0 - 0.599 0.591 0.599 - - 0 - -1.27%
2016-06-08 0 0.790 0.780 0.790 0.770 0.790 568,000 438,740 0.7724 0.606 0.599 0.606 0.591 0.606 740,195 0.5927 0.00%
2016-06-07 0 0.790 0.780 0.790 0.790 0.790 856,000 676,240 0.7900 0.606 0.599 0.606 0.606 0.606 1,115,506 0.6062 0.00%
2016-06-06 0 0.790 0.770 0.790 0.790 0.790 10,000 7,900 0.7900 0.606 0.591 0.606 0.606 0.606 13,032 0.6062 0.00%
2016-06-03 0 0.790 0.770 0.790 0.780 0.790 24,000 18,820 0.7842 0.606 0.591 0.606 0.599 0.606 31,276 0.6017 0.00%
2016-06-02 0 0.790 0.770 0.790 0.780 0.790 114,000 88,980 0.7805 0.606 0.591 0.606 0.599 0.606 148,560 0.5989 0.00%
2016-06-01 0 0.790 0.770 0.790 0.780 0.800 224,000 175,240 0.7823 0.606 0.591 0.606 0.599 0.614 291,908 0.6003 0.00%
2016-05-31 0 0.790 0.780 0.790 0.780 0.790 78,000 61,280 0.7856 0.606 0.599 0.606 0.599 0.606 101,647 0.6029 0.00%
2016-05-30 0 0.790 0.780 0.790 0.790 0.790 6,000 4,740 0.7900 0.606 0.599 0.606 0.606 0.606 7,819 0.6062 0.00%
2016-05-27 0 0.790 0.780 0.790 0.720 0.800 582,000 449,580 0.7725 0.606 0.599 0.606 0.553 0.614 758,440 0.5928 -1.25%
2016-05-26 0 0.800 0.780 0.800 - - 14,000 11,200 0.8000 0.614 0.599 0.614 - - 18,244 0.6139 -1.23%
2016-05-25 0 0.810 0.790 0.810 0.790 0.810 152,000 121,040 0.7963 0.622 0.606 0.622 0.606 0.622 198,080 0.6111 0.00%
2016-05-24 0 0.810 0.780 0.810 0.770 0.810 796,000 623,780 0.7836 0.622 0.599 0.622 0.591 0.622 1,037,316 0.6013 2.53%
2016-05-23 0 0.790 0.770 0.790 0.790 0.790 34,000 26,860 0.7900 0.606 0.591 0.606 0.606 0.606 44,307 0.6062 0.00%
2016-05-20 0 0.790 0.770 0.790 0.770 0.790 1,256,000 968,880 0.7714 0.606 0.591 0.606 0.591 0.606 1,636,770 0.5919 2.60%
2016-05-19 0 0.770 0.760 0.770 0.770 0.780 650,000 501,100 0.7709 0.591 0.583 0.591 0.591 0.599 847,055 0.5916 0.00%
2016-05-18 0 0.770 0.760 0.770 0.770 0.780 1,144,000 884,260 0.7730 0.591 0.583 0.591 0.591 0.599 1,490,816 0.5931 -1.28%
2016-05-17 0 0.780 0.770 0.780 0.770 0.790 646,000 504,240 0.7806 0.599 0.591 0.599 0.591 0.606 841,842 0.5990 0.00%
2016-05-16 0 0.780 0.770 0.780 0.760 0.780 688,000 533,600 0.7756 0.599 0.591 0.599 0.583 0.599 896,575 0.5952 0.00%
2016-05-13 0 0.780 0.770 0.780 0.770 0.810 1,982,000 1,547,040 0.7805 0.599 0.591 0.599 0.591 0.622 2,582,865 0.5990 -2.50%
2016-05-12 0 0.800 0.790 0.800 0.790 0.820 390,000 309,700 0.7941 0.614 0.606 0.614 0.606 0.629 508,233 0.6094 -2.44%
2016-05-11 0 0.820 0.800 0.820 0.800 0.820 546,000 437,200 0.8007 0.629 0.614 0.629 0.614 0.629 711,526 0.6145 3.80%
2016-05-10 0 0.790 0.790 0.810 0.790 0.830 578,000 467,140 0.8082 0.606 0.606 0.622 0.606 0.637 753,227 0.6202 -1.25%
2016-05-09 0 0.800 0.790 0.800 0.790 0.820 868,000 700,000 0.8065 0.614 0.606 0.614 0.606 0.629 1,131,144 0.6188 -1.23%
2016-05-06 0 0.810 0.800 0.820 0.800 0.840 5,412,000 4,235,480 0.7826 0.622 0.614 0.629 0.614 0.645 7,052,707 0.6005 -1.22%
2016-05-05 0 0.820 0.810 0.820 0.810 0.820 508,000 416,460 0.8198 0.629 0.622 0.629 0.622 0.629 662,006 0.6291 -2.38%
2016-05-04 0 0.840 0.830 0.840 0.830 0.840 162,000 134,480 0.8301 0.645 0.637 0.645 0.637 0.645 211,112 0.6370 -1.18%
2016-05-03 0 0.850 0.830 0.850 0.820 0.850 632,000 526,460 0.8330 0.652 0.637 0.652 0.629 0.652 823,598 0.6392 0.00%
2016-04-29 0 0.850 0.820 0.850 0.820 0.850 704,000 584,800 0.8307 0.652 0.629 0.652 0.629 0.652 917,425 0.6374 2.41%
2016-04-28 0 0.830 0.830 0.850 0.830 0.840 582,000 486,160 0.8353 0.637 0.637 0.652 0.637 0.645 758,440 0.6410 -1.19%
2016-04-27 0 0.840 0.830 0.850 0.820 0.860 6,032,000 4,768,380 0.7905 0.645 0.637 0.652 0.629 0.660 7,860,667 0.6066 1.20%
2016-04-26 0 0.830 0.820 0.830 0.820 0.830 206,000 169,840 0.8245 0.637 0.629 0.637 0.629 0.637 268,451 0.6327 0.00%
2016-04-25 0 0.830 0.810 0.830 0.800 0.830 672,000 546,580 0.8134 0.637 0.622 0.637 0.614 0.637 875,724 0.6241 0.00%
2016-04-22 0 0.830 0.820 0.830 0.820 0.830 640,000 527,520 0.8243 0.637 0.629 0.637 0.629 0.637 834,023 0.6325 0.00%
2016-04-21 0 0.830 0.820 0.830 0.820 0.840 758,000 627,420 0.8277 0.637 0.629 0.637 0.629 0.645 987,796 0.6352 0.00%
2016-04-20 0 0.830 0.820 0.830 0.820 0.840 794,000 660,420 0.8318 0.637 0.629 0.637 0.629 0.645 1,034,710 0.6383 -1.19%
2016-04-19 0 0.840 0.840 0.850 0.840 0.870 744,000 632,780 0.8505 0.645 0.645 0.652 0.645 0.668 969,552 0.6527 0.00%
2016-04-18 0 0.840 0.830 0.840 0.830 0.840 36,000 30,100 0.8361 0.645 0.637 0.645 0.637 0.645 46,914 0.6416 0.00%
2016-04-15 0 0.840 0.840 0.850 0.820 0.840 306,000 254,540 0.8318 0.645 0.645 0.652 0.629 0.645 398,767 0.6383 0.00%
2016-04-14 0 0.840 0.830 0.840 0.820 0.840 862,000 717,520 0.8324 0.645 0.637 0.645 0.629 0.645 1,123,325 0.6387 1.20%
2016-04-13 0 0.830 0.820 0.830 0.810 0.830 461,980 379,305 0.8210 0.637 0.629 0.637 0.622 0.637 602,034 0.6300 1.22%
2016-04-12 0 0.820 0.810 0.830 0.810 0.820 92,000 75,420 0.8198 0.629 0.622 0.637 0.622 0.629 119,891 0.6291 1.23%
2016-04-11 0 0.810 0.820 0.830 0.810 0.820 254,000 207,040 0.8151 0.622 0.629 0.637 0.622 0.629 331,003 0.6255 -1.22%
2016-04-08 0 0.820 0.820 0.830 0.810 0.810 350,000 283,500 0.8100 0.629 0.629 0.637 0.622 0.622 456,106 0.6216 -1.20%
2016-04-07 0 0.830 0.820 0.830 0.810 0.830 554,000 455,900 0.8229 0.637 0.629 0.637 0.622 0.637 721,951 0.6315 1.22%
2016-04-06 0 0.820 0.820 0.840 0.820 0.820 174,000 142,680 0.8200 0.629 0.629 0.645 0.629 0.629 226,750 0.6292 1.23%
2016-04-05 0 0.810 0.810 0.820 0.810 0.830 452,000 370,460 0.8196 0.622 0.622 0.629 0.622 0.637 589,029 0.6289 -3.57%
2016-04-01 0 0.840 0.840 0.850 0.820 0.840 706,000 583,060 0.8259 0.645 0.645 0.652 0.629 0.645 920,032 0.6337 -3.45%
2016-03-31 0 0.870 0.820 0.870 0.790 0.880 2,058,000 1,711,300 0.8315 0.668 0.629 0.668 0.606 0.675 2,681,905 0.6381 6.10%
2016-03-30 0 0.820 0.800 0.820 0.810 0.820 1,256,000 1,018,400 0.8108 0.629 0.614 0.629 0.622 0.629 1,636,770 0.6222 0.00%
2016-03-29 0 0.820 0.810 0.820 0.790 0.830 857,000 688,880 0.8038 0.629 0.622 0.629 0.606 0.637 1,116,809 0.6168 1.23%
2016-03-24 0 0.810 0.810 0.820 0.810 0.830 410,000 334,180 0.8151 0.622 0.622 0.629 0.622 0.637 534,296 0.6255 -1.22%
2016-03-23 0 0.820 0.810 0.820 0.820 0.830 618,000 506,800 0.8201 0.629 0.622 0.629 0.629 0.637 805,353 0.6293 0.00%
2016-03-22 0 0.820 0.810 0.820 0.800 0.820 1,630,000 1,319,640 0.8096 0.629 0.622 0.629 0.614 0.629 2,124,152 0.6213 2.50%
2016-03-21 0 0.800 0.790 0.810 0.780 0.810 1,140,000 911,180 0.7993 0.614 0.606 0.622 0.599 0.622 1,485,603 0.6133 0.00%
2016-03-18 0 0.800 0.790 0.800 0.770 0.800 1,014,000 801,740 0.7907 0.614 0.606 0.614 0.591 0.614 1,321,405 0.6067 2.56%
2016-03-17 0 0.780 0.780 0.790 0.780 0.790 654,000 511,580 0.7822 0.599 0.599 0.606 0.599 0.606 852,267 0.6003 -1.27%
2016-03-16 0 0.790 0.780 0.790 0.790 0.800 192,000 152,040 0.7919 0.606 0.599 0.606 0.606 0.614 250,207 0.6077 -1.25%
2016-03-15 0 0.800 0.790 0.800 0.790 0.820 300,000 240,880 0.8029 0.614 0.606 0.614 0.606 0.629 390,948 0.6161 0.00%
2016-03-14 0 0.800 0.790 0.810 0.800 0.800 254,000 203,200 0.8000 0.614 0.606 0.622 0.614 0.614 331,003 0.6139 -1.23%
2016-03-11 0 0.810 0.790 0.810 0.800 0.820 40,000 32,240 0.8060 0.622 0.606 0.622 0.614 0.629 52,126 0.6185 1.25%
2016-03-10 0 0.800 0.790 0.800 0.790 0.800 112,000 88,980 0.7945 0.614 0.606 0.614 0.606 0.614 145,954 0.6096 0.00%
2016-03-09 0 0.800 0.790 0.820 0.800 0.830 76,000 61,280 0.8063 0.614 0.606 0.629 0.614 0.637 99,040 0.6187 -2.44%
2016-03-08 0 0.820 0.800 0.820 0.820 0.820 8,000 6,560 0.8200 0.629 0.614 0.629 0.629 0.629 10,425 0.6292 -1.20%
2016-03-07 0 0.830 0.790 0.830 0.790 0.830 468,000 380,420 0.8129 0.637 0.606 0.637 0.606 0.637 609,879 0.6238 2.47%
2016-03-04 0 0.810 0.800 0.810 0.800 0.810 222,000 178,420 0.8037 0.622 0.614 0.622 0.614 0.622 289,302 0.6167 1.25%
2016-03-03 0 0.800 0.790 0.800 0.790 0.830 454,000 371,140 0.8175 0.614 0.606 0.614 0.606 0.637 591,635 0.6273 -1.23%
2016-03-02 0 0.810 0.800 0.810 0.770 0.820 450,000 359,540 0.7990 0.622 0.614 0.622 0.591 0.629 586,422 0.6131 2.53%
2016-03-01 0 0.790 0.780 0.790 0.750 0.790 1,214,000 933,860 0.7692 0.606 0.599 0.606 0.576 0.606 1,582,037 0.5903 -3.66%
2016-02-29 0 0.820 0.730 0.860 0.720 0.860 1,402,000 1,063,660 0.7587 0.629 0.560 0.660 0.553 0.660 1,827,032 0.5822 10.81%
2016-02-26 0 0.740 0.730 0.740 0.720 0.740 718,000 522,980 0.7284 0.568 0.560 0.568 0.553 0.568 935,670 0.5589 4.23%
2016-02-25 0 0.710 0.710 0.730 0.710 0.730 882,000 639,880 0.7255 0.545 0.545 0.560 0.545 0.560 1,149,388 0.5567 -4.05%
2016-02-24 0 0.740 0.720 0.740 0.720 0.740 334,000 241,540 0.7232 0.568 0.553 0.568 0.553 0.568 435,256 0.5549 0.00%
2016-02-23 0 0.740 0.730 0.740 0.730 0.750 584,000 430,000 0.7363 0.568 0.560 0.568 0.560 0.576 761,046 0.5650 0.00%
2016-02-22 0 0.740 0.730 0.750 0.740 0.760 408,000 302,560 0.7416 0.568 0.560 0.576 0.568 0.583 531,690 0.5691 -1.33%
2016-02-19 0 0.750 0.730 0.750 0.740 0.760 50,000 37,320 0.7464 0.576 0.560 0.576 0.568 0.583 65,158 0.5728 0.00%
2016-02-18 0 0.750 0.740 0.750 0.740 0.750 146,000 108,700 0.7445 0.576 0.568 0.576 0.568 0.576 190,261 0.5713 1.35%
2016-02-17 0 0.740 0.720 0.740 0.720 0.740 366,000 266,840 0.7291 0.568 0.553 0.568 0.553 0.568 476,957 0.5595 0.00%
2016-02-16 0 0.740 0.720 0.740 0.730 0.740 452,000 330,780 0.7318 0.568 0.553 0.568 0.560 0.568 589,029 0.5616 0.00%
2016-02-15 0 0.740 0.720 0.740 0.710 0.740 288,000 209,260 0.7266 0.568 0.553 0.568 0.545 0.568 375,310 0.5576 0.00%
2016-02-12 0 0.740 0.690 0.740 0.700 0.740 258,000 182,520 0.7074 0.568 0.529 0.568 0.537 0.568 336,216 0.5429 4.23%
2016-02-11 0 0.710 0.700 0.710 0.700 0.740 1,542,000 1,100,380 0.7136 0.545 0.537 0.545 0.537 0.568 2,009,474 0.5476 -2.74%
2016-02-05 0 0.730 0.720 0.730 0.720 0.740 274,000 199,740 0.7290 0.560 0.553 0.560 0.553 0.568 357,066 0.5594 0.00%
2016-02-04 0 0.730 0.720 0.730 0.720 0.740 288,000 209,320 0.7268 0.560 0.553 0.560 0.553 0.568 375,310 0.5577 0.00%
2016-02-03 0 0.730 0.720 0.730 0.710 0.730 396,000 282,140 0.7125 0.560 0.553 0.560 0.545 0.560 516,052 0.5467 0.00%
2016-02-02 0 0.730 0.720 0.730 0.720 0.740 362,000 265,600 0.7337 0.560 0.553 0.560 0.553 0.568 471,744 0.5630 0.00%
2016-02-01 0 0.730 0.720 0.730 0.710 0.730 1,582,000 1,139,780 0.7205 0.560 0.553 0.560 0.545 0.560 2,061,601 0.5529 -1.35%
2016-01-29 0 0.740 0.700 0.740 0.670 0.760 1,726,000 1,230,300 0.7128 0.568 0.537 0.568 0.514 0.583 2,249,256 0.5470 7.25%
2016-01-28 0 0.690 0.670 0.690 0.680 0.690 314,000 214,360 0.6827 0.529 0.514 0.529 0.522 0.529 409,193 0.5239 0.00%
2016-01-27 0 0.690 0.680 0.690 0.670 0.700 174,000 120,760 0.6940 0.529 0.522 0.529 0.514 0.537 226,750 0.5326 -1.43%
2016-01-26 0 0.700 0.680 0.700 0.680 0.700 1,230,000 840,840 0.6836 0.537 0.522 0.537 0.522 0.537 1,602,888 0.5246 -1.41%
2016-01-25 0 0.710 0.700 0.710 0.700 0.710 282,000 198,460 0.7038 0.545 0.537 0.545 0.537 0.545 367,491 0.5400 1.43%
2016-01-22 0 0.700 0.690 0.700 0.690 0.700 966,000 675,600 0.6994 0.537 0.529 0.537 0.529 0.537 1,258,853 0.5367 0.00%
2016-01-21 0 0.700 0.680 0.700 0.690 0.710 206,000 144,300 0.7005 0.537 0.522 0.537 0.529 0.545 268,451 0.5375 -1.41%
2016-01-20 0 0.710 0.690 0.710 0.700 0.730 642,000 454,680 0.7082 0.545 0.529 0.545 0.537 0.560 836,629 0.5435 -4.05%
2016-01-19 0 0.740 0.720 0.750 0.710 0.750 1,004,000 726,660 0.7238 0.568 0.553 0.576 0.545 0.576 1,308,374 0.5554 2.78%
2016-01-18 0 0.720 0.710 0.720 0.710 0.730 356,000 255,140 0.7167 0.553 0.545 0.553 0.545 0.560 463,925 0.5500 -1.37%
2016-01-15 0 0.730 0.710 0.730 0.710 0.730 354,000 254,880 0.7200 0.560 0.545 0.560 0.545 0.560 461,319 0.5525 -1.35%
2016-01-14 0 0.740 0.720 0.740 0.710 0.740 510,000 368,080 0.7217 0.568 0.553 0.568 0.545 0.568 664,612 0.5538 0.00%
2016-01-13 0 0.740 0.730 0.740 0.730 0.740 164,000 121,260 0.7394 0.568 0.560 0.568 0.560 0.568 213,718 0.5674 0.00%
2016-01-12 0 0.740 0.720 0.740 0.720 0.740 1,482,000 1,079,100 0.7281 0.568 0.553 0.568 0.553 0.568 1,931,284 0.5587 1.37%
2016-01-11 0 0.730 0.720 0.730 0.720 0.750 1,946,000 1,426,600 0.7331 0.560 0.553 0.560 0.553 0.576 2,535,951 0.5626 -5.19%
2016-01-08 0 0.770 0.760 0.770 0.740 0.780 976,000 733,940 0.7520 0.591 0.583 0.591 0.568 0.599 1,271,885 0.5770 2.67%
2016-01-07 0 0.750 0.740 0.750 0.720 0.760 798,000 593,460 0.7437 0.576 0.568 0.576 0.553 0.583 1,039,922 0.5707 -2.60%
2016-01-06 0 0.770 0.760 0.770 0.760 0.770 510,000 390,940 0.7665 0.591 0.583 0.591 0.583 0.591 664,612 0.5882 0.00%
2016-01-05 0 0.770 0.760 0.770 0.760 0.780 2,444,000 1,883,720 0.7708 0.591 0.583 0.591 0.583 0.599 3,184,925 0.5914 -1.28%
2016-01-04 0 0.780 0.770 0.780 0.770 0.790 360,000 280,700 0.7797 0.599 0.591 0.599 0.591 0.606 469,138 0.5983 -2.50%
2015-12-31 0 0.800 0.780 0.800 0.780 0.800 226,000 178,340 0.7891 0.614 0.599 0.614 0.599 0.614 294,514 0.6055 1.27%
2015-12-30 0 0.790 0.780 0.790 0.770 0.800 1,296,000 1,014,960 0.7831 0.606 0.599 0.606 0.591 0.614 1,688,897 0.6010 -1.25%
2015-12-29 0 0.800 0.790 0.810 0.800 0.810 396,000 318,060 0.8032 0.614 0.606 0.622 0.614 0.622 516,052 0.6163 -1.23%
2015-12-28 0 0.810 0.790 0.810 0.790 0.810 1,084,000 872,640 0.8050 0.622 0.606 0.622 0.606 0.622 1,412,626 0.6177 -1.22%
2015-12-24 0 0.820 0.800 0.820 0.790 0.820 774,000 623,000 0.8049 0.629 0.614 0.629 0.606 0.629 1,008,647 0.6177 2.50%
2015-12-23 0 0.800 0.780 0.800 0.780 0.810 502,000 397,220 0.7913 0.614 0.599 0.614 0.599 0.622 654,187 0.6072 0.00%
2015-12-22 0 0.800 0.790 0.800 0.770 0.800 868,000 680,540 0.7840 0.614 0.606 0.614 0.591 0.614 1,131,144 0.6016 2.56%
2015-12-21 0 0.780 0.770 0.780 0.740 0.790 1,440,000 1,111,360 0.7718 0.599 0.591 0.599 0.568 0.606 1,876,552 0.5922 4.00%
2015-12-18 0 0.750 0.750 0.760 0.740 0.760 2,462,000 1,841,040 0.7478 0.576 0.576 0.583 0.568 0.583 3,208,382 0.5738 -2.60%
2015-12-17 0 0.770 0.750 0.770 0.750 0.790 3,266,000 2,497,080 0.7646 0.591 0.576 0.591 0.576 0.606 4,256,124 0.5867 -1.28%
2015-12-16 0 0.780 0.770 0.780 0.780 0.780 10,000 7,800 0.7800 0.599 0.591 0.599 0.599 0.599 13,032 0.5985 1.30%
2015-12-15 0 0.770 0.770 0.780 0.760 0.790 318,000 247,480 0.7782 0.591 0.591 0.599 0.583 0.606 414,405 0.5972 -2.53%
2015-12-14 0 0.790 0.780 0.790 0.780 0.790 364,000 287,220 0.7891 0.606 0.599 0.606 0.599 0.606 474,351 0.6055 0.00%
2015-12-11 0 0.790 0.780 0.800 0.790 0.810 340,000 269,940 0.7939 0.606 0.599 0.614 0.606 0.622 443,075 0.6092 -1.25%
2015-12-10 0 0.800 0.800 0.810 0.800 0.810 322,000 258,780 0.8037 0.614 0.614 0.622 0.614 0.622 419,618 0.6167 -2.44%
2015-12-09 0 0.820 0.810 0.820 0.820 0.820 140,000 114,800 0.8200 0.629 0.622 0.629 0.629 0.629 182,443 0.6292 0.00%
2015-12-08 0 0.820 0.820 0.830 0.810 0.830 210,000 172,360 0.8208 0.629 0.629 0.637 0.622 0.637 273,664 0.6298 0.00%
2015-12-07 0 0.820 0.810 0.830 0.820 0.820 492,000 403,440 0.8200 0.629 0.622 0.637 0.629 0.629 641,155 0.6292 0.00%
2015-12-04 0 0.820 0.820 0.830 0.820 0.820 72,000 59,040 0.8200 0.629 0.629 0.637 0.629 0.629 93,828 0.6292 0.00%
2015-12-03 0 0.820 0.810 0.830 0.820 0.830 772,000 638,700 0.8273 0.629 0.622 0.637 0.629 0.637 1,006,040 0.6349 0.00%
2015-12-02 0 0.820 0.820 0.830 0.820 0.830 468,000 385,580 0.8239 0.629 0.629 0.637 0.629 0.637 609,879 0.6322 -2.38%
2015-12-01 0 0.840 0.830 0.850 0.830 0.890 1,484,000 1,254,960 0.8457 0.645 0.637 0.652 0.637 0.683 1,933,891 0.6489 -3.45%
2015-11-30 0 0.870 0.850 0.870 0.850 0.880 340,000 292,760 0.8611 0.668 0.652 0.668 0.652 0.675 443,075 0.6607 -1.14%
2015-11-27 0 0.880 0.860 0.880 0.850 0.880 1,030,000 887,080 0.8612 0.675 0.660 0.675 0.652 0.675 1,342,256 0.6609 1.15%
2015-11-26 0 0.870 0.860 0.870 0.850 0.880 696,000 602,220 0.8653 0.668 0.660 0.668 0.652 0.675 907,000 0.6640 -1.14%
2015-11-25 0 0.880 0.860 0.880 0.860 0.900 2,712,000 2,396,640 0.8837 0.675 0.660 0.675 0.660 0.691 3,534,172 0.6781 -1.12%
2015-11-24 0 0.890 0.850 0.890 0.850 0.890 808,000 696,780 0.8624 0.683 0.652 0.683 0.652 0.683 1,052,954 0.6617 4.71%
2015-11-23 0 0.850 0.850 0.860 0.840 0.850 702,000 591,020 0.8419 0.652 0.652 0.660 0.645 0.652 914,819 0.6461 0.00%
2015-11-20 0 0.850 0.840 0.850 0.830 0.860 286,000 240,840 0.8421 0.652 0.645 0.652 0.637 0.660 372,704 0.6462 -1.16%
2015-11-19 0 0.860 0.840 0.860 0.840 0.860 340,000 290,360 0.8540 0.660 0.645 0.660 0.645 0.660 443,075 0.6553 1.18%
2015-11-18 0 0.850 0.840 0.850 0.840 0.870 580,000 495,240 0.8539 0.652 0.645 0.652 0.645 0.668 755,833 0.6552 1.19%
2015-11-17 0 0.840 0.830 0.840 0.830 0.840 442,000 368,480 0.8337 0.645 0.637 0.645 0.637 0.645 575,997 0.6397 0.00%
2015-11-16 0 0.840 0.830 0.850 0.820 0.840 354,000 294,880 0.8330 0.645 0.637 0.652 0.629 0.645 461,319 0.6392 -2.33%
2015-11-13 0 0.860 0.840 0.860 0.850 0.870 796,000 689,880 0.8667 0.660 0.645 0.660 0.652 0.668 1,037,316 0.6651 -1.15%
2015-11-12 0 0.870 0.850 0.870 0.860 0.870 428,000 368,100 0.8600 0.668 0.652 0.668 0.660 0.668 557,753 0.6600 1.16%
2015-11-11 0 0.860 0.840 0.860 0.830 0.860 2,004,000 1,695,000 0.8458 0.660 0.645 0.660 0.637 0.660 2,611,534 0.6490 0.00%
2015-11-10 0 0.860 0.850 0.860 0.850 0.900 2,256,000 1,953,900 0.8661 0.660 0.652 0.660 0.652 0.691 2,939,931 0.6646 3.61%
2015-11-09 0 0.830 0.830 0.840 0.820 0.830 1,568,000 1,294,320 0.8255 0.637 0.637 0.645 0.629 0.637 2,043,356 0.6334 1.22%
2015-11-06 0 0.820 0.820 0.830 0.820 0.840 308,000 254,660 0.8268 0.629 0.629 0.637 0.629 0.645 401,374 0.6345 0.00%
2015-11-05 0 0.820 0.820 0.830 0.820 0.840 712,000 589,960 0.8286 0.629 0.629 0.637 0.629 0.645 927,851 0.6358 -2.38%
2015-11-04 0 0.840 0.820 0.840 0.810 0.840 2,284,000 1,876,940 0.8218 0.645 0.629 0.645 0.622 0.645 2,976,420 0.6306 3.70%
2015-11-03 0 0.810 0.800 0.810 0.810 0.830 518,000 422,440 0.8155 0.622 0.614 0.622 0.622 0.637 675,037 0.6258 1.25%
2015-11-02 0 0.800 0.800 0.810 0.800 0.820 292,000 236,080 0.8085 0.614 0.614 0.622 0.614 0.629 380,523 0.6204 -1.23%
2015-10-30 0 0.810 0.800 0.820 0.800 0.820 622,000 506,680 0.8146 0.622 0.614 0.629 0.614 0.629 810,566 0.6251 -1.22%
2015-10-29 0 0.820 0.810 0.830 0.810 0.830 432,000 351,300 0.8132 0.629 0.622 0.637 0.622 0.637 562,966 0.6240 2.50%
2015-10-28 0 0.800 0.800 0.810 0.800 0.810 44,000 35,400 0.8045 0.614 0.614 0.622 0.614 0.622 57,339 0.6174 -1.23%
2015-10-27 0 0.810 0.800 0.820 0.760 0.810 974,000 769,460 0.7900 0.622 0.614 0.629 0.583 0.622 1,269,279 0.6062 1.25%
2015-10-26 0 0.800 0.800 0.820 0.800 0.820 636,000 516,640 0.8123 0.614 0.614 0.629 0.614 0.629 828,810 0.6234 0.00%
2015-10-23 0 0.800 0.800 0.810 0.780 0.810 480,000 382,120 0.7961 0.614 0.614 0.622 0.599 0.622 625,517 0.6109 2.56%
2015-10-22 0 0.780 0.770 0.790 0.780 0.780 266,000 207,480 0.7800 0.599 0.591 0.606 0.599 0.599 346,641 0.5985 1.30%
2015-10-20 0 0.770 0.770 0.780 0.760 0.810 996,000 777,300 0.7804 0.591 0.591 0.599 0.583 0.622 1,297,948 0.5989 -4.94%
2015-10-19 0 0.810 0.810 0.820 0.800 0.820 344,000 279,020 0.8111 0.622 0.622 0.629 0.614 0.629 448,287 0.6224 0.00%
2015-10-16 0 0.810 0.810 0.820 0.810 0.820 232,000 188,480 0.8124 0.622 0.622 0.629 0.622 0.629 302,333 0.6234 -1.22%
2015-10-15 0 0.820 0.810 0.820 0.800 0.840 268,000 218,540 0.8154 0.629 0.622 0.629 0.614 0.645 349,247 0.6257 2.50%
2015-10-14 0 0.800 0.800 0.810 0.800 0.810 18,000 14,480 0.8044 0.614 0.614 0.622 0.614 0.622 23,457 0.6173 -1.23%
2015-10-13 0 0.810 0.810 0.820 0.810 0.820 378,000 309,320 0.8183 0.622 0.622 0.629 0.622 0.629 492,595 0.6279 0.00%
2015-10-12 0 0.810 0.810 0.820 0.800 0.810 549,000 444,290 0.8093 0.622 0.622 0.629 0.614 0.622 715,435 0.6210 2.53%
2015-10-09 0 0.790 0.790 0.800 0.770 0.800 1,322,000 1,037,960 0.7851 0.606 0.606 0.614 0.591 0.614 1,722,779 0.6025 -2.47%
2015-10-08 0 0.810 0.790 0.810 0.790 0.830 832,000 663,460 0.7974 0.622 0.606 0.622 0.606 0.637 1,084,230 0.6119 0.00%
2015-10-07 0 0.810 0.790 0.820 0.800 0.810 336,000 269,700 0.8027 0.622 0.606 0.629 0.614 0.622 437,862 0.6159 0.00%
2015-10-06 0 0.810 0.790 0.810 0.760 0.890 782,000 629,120 0.8045 0.622 0.606 0.622 0.583 0.683 1,019,072 0.6173 3.85%
2015-10-05 0 0.780 0.760 0.780 0.760 0.780 632,000 488,580 0.7731 0.599 0.583 0.599 0.583 0.599 823,598 0.5932 0.00%
2015-10-02 0 0.780 0.770 0.780 0.760 0.780 166,000 127,160 0.7660 0.599 0.591 0.599 0.583 0.599 216,325 0.5878 1.30%
2015-09-30 0 0.770 0.730 0.770 0.720 0.790 26,000 19,340 0.7438 0.591 0.560 0.591 0.553 0.606 33,882 0.5708 4.05%
2015-09-29 0 0.740 0.740 0.760 0.730 0.740 38,000 28,040 0.7379 0.568 0.568 0.583 0.560 0.568 49,520 0.5662 -2.63%
2015-09-25 0 0.760 0.750 0.770 0.750 0.760 176,000 133,160 0.7566 0.583 0.576 0.591 0.576 0.583 229,356 0.5806 0.00%
2015-09-24 0 0.760 0.750 0.760 0.750 0.760 40,000 30,020 0.7505 0.583 0.576 0.583 0.576 0.583 52,126 0.5759 1.33%
2015-09-23 0 0.750 0.750 0.760 0.740 0.770 592,000 447,080 0.7552 0.576 0.576 0.583 0.568 0.591 771,471 0.5795 -2.60%
2015-09-22 0 0.800 0.800 0.810 0.800 0.820 400,000 323,000 0.8075 0.591 0.591 0.598 0.591 0.606 541,573 0.5964 0.00%
2015-09-21 0 0.800 0.790 0.800 0.780 0.800 106,000 84,360 0.7958 0.591 0.583 0.591 0.576 0.591 143,517 0.5878 0.00%
2015-09-18 0 0.800 0.800 0.810 0.800 0.810 210,000 169,400 0.8067 0.591 0.591 0.598 0.591 0.598 284,326 0.5958 -1.23%
2015-09-17 0 0.810 0.790 0.810 0.790 0.810 1,428,000 1,155,820 0.8094 0.598 0.583 0.598 0.583 0.598 1,933,417 0.5978 1.25%
2015-09-16 0 0.800 0.780 0.800 0.800 0.800 174,000 139,200 0.8000 0.591 0.576 0.591 0.591 0.591 235,584 0.5909 1.27%
2015-09-15 0 0.790 0.780 0.790 0.780 0.810 822,000 658,780 0.8014 0.583 0.576 0.583 0.576 0.598 1,112,933 0.5919 1.28%
2015-09-14 0 0.780 0.770 0.780 0.760 0.790 326,000 251,020 0.7700 0.576 0.569 0.576 0.561 0.583 441,382 0.5687 -2.50%
2015-09-11 0 0.800 0.790 0.800 0.790 0.810 32,000 25,540 0.7981 0.591 0.583 0.591 0.583 0.598 43,326 0.5895 0.00%
2015-09-10 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.591 0.583 0.591 0.591 0.591 67,697 0.5909 -1.23%
2015-09-09 0 0.810 0.790 0.810 0.790 0.810 910,000 728,360 0.8004 0.598 0.583 0.598 0.583 0.598 1,232,079 0.5912 3.85%
2015-09-08 0 0.780 0.770 0.780 0.770 0.800 320,000 250,140 0.7817 0.576 0.569 0.576 0.569 0.591 433,259 0.5773 0.00%
2015-09-07 0 0.780 0.760 0.780 0.770 0.790 3,010,000 2,377,440 0.7898 0.576 0.561 0.576 0.569 0.583 4,075,340 0.5834 1.30%
2015-09-04 0 0.770 0.750 0.770 - - 0 0 - 0.569 0.554 0.569 - - 0 - 0.00%
2015-09-02 0 0.770 0.740 0.770 0.730 0.810 892,000 705,340 0.7907 0.569 0.547 0.569 0.539 0.598 1,207,709 0.5840 0.00%
2015-09-01 0 0.770 0.750 0.770 0.770 0.790 126,000 98,180 0.7792 0.569 0.554 0.569 0.569 0.583 170,596 0.5755 -4.94%
2015-08-31 0 0.810 0.780 0.810 0.730 0.850 726,000 574,720 0.7916 0.598 0.576 0.598 0.539 0.628 982,956 0.5847 5.19%
2015-08-28 0 0.770 0.750 0.770 0.740 0.820 1,564,000 1,212,480 0.7752 0.569 0.554 0.569 0.547 0.606 2,117,552 0.5726 -2.53%
2015-08-27 0 0.790 0.750 0.790 0.700 0.800 1,048,000 758,360 0.7236 0.583 0.554 0.583 0.517 0.591 1,418,922 0.5345 12.86%
2015-08-26 0 0.700 0.700 0.720 0.700 0.700 160,000 112,000 0.7000 0.517 0.517 0.532 0.517 0.517 216,629 0.5170 0.00%
2015-08-25 0 0.700 0.690 0.700 0.690 0.730 1,180,000 831,160 0.7044 0.517 0.510 0.517 0.510 0.539 1,597,641 0.5202 1.45%
2015-08-24 0 0.690 0.680 0.700 0.680 0.740 2,652,000 1,822,080 0.6871 0.510 0.502 0.517 0.502 0.547 3,590,631 0.5075 -8.00%
2015-08-21 0 0.750 0.750 0.780 0.740 0.780 1,684,000 1,276,860 0.7582 0.554 0.554 0.576 0.547 0.576 2,280,024 0.5600 -3.85%
2015-08-20 0 0.780 0.780 0.800 0.780 0.800 522,000 407,780 0.7812 0.576 0.576 0.591 0.576 0.591 706,753 0.5770 -2.50%
2015-08-19 0 0.800 0.780 0.800 0.780 0.810 206,000 162,920 0.7909 0.591 0.576 0.591 0.576 0.598 278,910 0.5841 0.00%
2015-08-18 0 0.800 0.790 0.800 0.800 0.840 470,000 378,880 0.8061 0.591 0.583 0.591 0.591 0.620 636,349 0.5954 -2.44%
2015-08-17 0 0.820 0.820 0.830 0.820 0.830 208,000 170,880 0.8215 0.606 0.606 0.613 0.606 0.613 281,618 0.6068 -1.20%
2015-08-14 0 0.830 0.820 0.830 0.820 0.830 62,000 50,920 0.8213 0.613 0.606 0.613 0.606 0.613 83,944 0.6066 0.00%
2015-08-13 0 0.830 0.810 0.830 0.810 0.830 170,000 138,800 0.8165 0.613 0.598 0.613 0.598 0.613 230,169 0.6030 2.47%
2015-08-12 0 0.810 0.810 0.820 0.810 0.840 1,170,000 964,560 0.8244 0.598 0.598 0.606 0.598 0.620 1,584,102 0.6089 -3.57%
2015-08-11 0 0.840 0.830 0.840 0.840 0.850 258,000 217,180 0.8418 0.620 0.613 0.620 0.620 0.628 349,315 0.6217 0.00%
2015-08-10 0 0.840 0.830 0.850 0.830 0.840 486,000 403,780 0.8308 0.620 0.613 0.628 0.613 0.620 658,012 0.6136 1.20%
2015-08-07 0 0.830 0.830 0.840 0.830 0.850 350,000 293,480 0.8385 0.613 0.613 0.620 0.613 0.628 473,877 0.6193 0.00%
2015-08-06 0 0.830 0.830 0.850 0.820 0.830 244,000 202,200 0.8287 0.613 0.613 0.628 0.606 0.613 330,360 0.6121 0.00%
2015-08-05 0 0.830 0.830 0.840 0.820 0.850 228,000 190,420 0.8352 0.613 0.613 0.620 0.606 0.628 308,697 0.6169 -2.35%
2015-08-04 0 0.850 0.830 0.850 0.850 0.850 74,000 62,760 0.8481 0.628 0.613 0.628 0.628 0.628 100,191 0.6264 1.19%
2015-08-03 0 0.840 0.840 0.850 0.830 0.860 522,000 442,860 0.8484 0.620 0.620 0.628 0.613 0.635 706,753 0.6266 -1.18%
2015-07-31 0 0.850 0.840 0.850 0.850 0.850 138,000 117,300 0.8500 0.628 0.620 0.628 0.628 0.628 186,843 0.6278 0.00%
2015-07-30 0 0.850 0.840 0.850 0.830 0.850 2,332,000 1,973,600 0.8463 0.628 0.620 0.628 0.613 0.628 3,157,373 0.6251 1.19%
2015-07-29 0 0.840 0.840 0.860 0.820 0.850 374,000 312,460 0.8355 0.620 0.620 0.635 0.606 0.628 506,371 0.6171 2.44%
2015-07-28 0 0.820 0.810 0.820 0.810 0.840 730,000 603,600 0.8268 0.606 0.598 0.606 0.598 0.620 988,371 0.6107 0.00%
2015-07-27 0 0.820 0.810 0.830 0.810 0.850 1,762,000 1,456,220 0.8265 0.606 0.598 0.613 0.598 0.628 2,385,631 0.6104 -5.75%
2015-07-24 0 0.870 0.860 0.870 0.870 0.870 324,000 281,880 0.8700 0.643 0.635 0.643 0.643 0.643 438,674 0.6426 0.00%
2015-07-23 0 0.870 0.870 0.880 0.870 0.880 184,000 160,160 0.8704 0.643 0.643 0.650 0.643 0.650 249,124 0.6429 1.16%
2015-07-22 0 0.860 0.860 0.870 0.860 0.870 256,000 220,740 0.8623 0.635 0.635 0.643 0.635 0.643 346,607 0.6369 -1.15%
2015-07-21 0 0.870 0.860 0.870 0.860 0.870 332,000 287,460 0.8658 0.643 0.635 0.643 0.635 0.643 449,506 0.6395 0.00%
2015-07-20 0 0.870 0.860 0.880 0.850 0.870 206,000 177,820 0.8632 0.643 0.635 0.650 0.628 0.643 278,910 0.6376 2.35%
2015-07-17 0 0.850 0.840 0.860 0.840 0.860 786,000 669,200 0.8514 0.628 0.620 0.635 0.620 0.635 1,064,192 0.6288 0.00%
2015-07-16 0 0.850 0.840 0.850 0.840 0.850 724,000 613,140 0.8469 0.628 0.620 0.628 0.620 0.628 980,248 0.6255 1.19%
2015-07-15 0 0.840 0.820 0.840 0.790 0.880 4,518,000 3,705,380 0.8201 0.620 0.606 0.620 0.583 0.650 6,117,071 0.6057 -5.62%
2015-07-14 0 0.890 0.880 0.890 0.880 0.950 968,000 869,980 0.8987 0.657 0.650 0.657 0.650 0.702 1,310,608 0.6638 -2.20%
2015-07-13 0 0.910 0.890 0.900 0.860 0.910 898,000 797,360 0.8879 0.672 0.657 0.665 0.635 0.672 1,215,832 0.6558 3.41%
2015-07-10 0 0.880 0.860 0.880 0.860 0.900 1,268,000 1,112,840 0.8776 0.650 0.635 0.650 0.635 0.665 1,716,788 0.6482 4.76%
2015-07-09 0 0.840 0.830 0.840 0.750 0.870 3,050,000 2,505,400 0.8214 0.620 0.613 0.620 0.554 0.643 4,129,497 0.6067 7.69%
2015-07-08 0 0.780 0.730 0.780 0.700 0.820 5,172,000 3,921,640 0.7582 0.576 0.539 0.576 0.517 0.606 7,002,544 0.5600 -8.24%
2015-07-07 0 0.850 0.840 0.850 0.820 0.870 1,644,000 1,376,340 0.8372 0.628 0.620 0.628 0.606 0.643 2,225,867 0.6183 -5.56%
2015-07-06 0 0.900 0.860 0.900 0.800 0.980 6,106,000 5,356,320 0.8772 0.665 0.635 0.665 0.591 0.724 8,267,117 0.6479 -6.25%
2015-07-03 0 0.960 0.950 0.970 0.950 0.980 824,000 791,720 0.9608 0.709 0.702 0.716 0.702 0.724 1,115,641 0.7097 -2.04%
2015-07-02 0 0.980 0.980 0.990 0.970 1.030 626,000 623,020 0.9952 0.724 0.724 0.731 0.716 0.761 847,562 0.7351 -1.01%
2015-06-30 0 0.990 0.990 1.000 0.970 1.000 892,000 874,100 0.9799 0.731 0.731 0.739 0.716 0.739 1,207,709 0.7238 1.02%
2015-06-29 0 0.980 0.980 0.990 0.960 1.020 2,282,000 2,240,900 0.9820 0.724 0.724 0.731 0.709 0.753 3,089,676 0.7253 -3.92%
2015-06-26 0 1.020 1.020 1.040 1.000 1.080 3,926,000 4,064,460 1.0353 0.753 0.753 0.768 0.739 0.798 5,315,543 0.7646 -2.86%
2015-06-25 0 1.050 1.040 1.050 1.030 1.070 2,106,000 2,208,520 1.0487 0.776 0.768 0.776 0.761 0.790 2,851,384 0.7745 0.00%
2015-06-24 0 1.050 1.050 1.060 1.000 1.070 5,544,000 5,755,920 1.0382 0.776 0.776 0.783 0.739 0.790 7,506,207 0.7668 7.14%
2015-06-23 0 0.980 0.970 0.990 0.940 0.980 1,232,000 1,187,220 0.9637 0.724 0.716 0.731 0.694 0.724 1,668,046 0.7117 3.16%
2015-06-22 0 0.950 0.950 0.960 0.920 1.000 3,654,000 3,508,220 0.9601 0.702 0.702 0.709 0.680 0.739 4,947,273 0.7091 -4.04%
2015-06-19 0 0.990 0.990 1.000 0.990 1.030 1,032,000 1,031,940 0.9999 0.731 0.731 0.739 0.731 0.761 1,397,259 0.7385 -1.98%
2015-06-18 0 1.010 1.000 1.020 0.990 1.010 782,000 781,980 1.0000 0.746 0.739 0.753 0.731 0.746 1,058,776 0.7386 2.02%
2015-06-17 0 0.990 0.980 0.990 0.980 1.010 2,558,000 2,549,780 0.9968 0.731 0.724 0.731 0.724 0.746 3,463,362 0.7362 -1.98%
2015-06-16 0 1.010 1.000 1.010 1.000 1.020 844,000 850,280 1.0074 0.746 0.739 0.746 0.739 0.753 1,142,720 0.7441 -0.98%
2015-06-15 0 1.020 1.010 1.020 1.010 1.050 1,364,000 1,397,060 1.0242 0.753 0.746 0.753 0.746 0.776 1,846,765 0.7565 0.00%
2015-06-12 0 1.020 1.020 1.040 1.000 1.040 1,086,000 1,110,220 1.0223 0.753 0.753 0.768 0.739 0.768 1,470,372 0.7551 2.00%
2015-06-11 0 1.000 1.000 1.010 1.000 1.030 836,000 844,800 1.0105 0.739 0.739 0.746 0.739 0.761 1,131,888 0.7464 -1.96%
2015-06-10 0 1.020 1.020 1.030 1.000 1.030 1,120,000 1,137,600 1.0157 0.753 0.753 0.761 0.739 0.761 1,516,405 0.7502 0.99%
2015-06-09 0 1.010 1.010 1.020 1.000 1.050 1,686,000 1,710,200 1.0144 0.746 0.746 0.753 0.739 0.776 2,282,732 0.7492 -3.81%
2015-06-08 0 1.050 1.040 1.050 1.050 1.080 1,020,000 1,077,200 1.0561 0.776 0.768 0.776 0.776 0.798 1,381,012 0.7800 0.00%
2015-06-05 0 1.050 1.040 1.050 1.030 1.090 4,514,000 4,793,620 1.0619 0.776 0.768 0.776 0.761 0.805 6,111,655 0.7843 -3.67%
2015-06-04 0 1.090 1.090 1.100 1.080 1.120 1,798,000 1,968,460 1.0948 0.805 0.805 0.812 0.798 0.827 2,434,372 0.8086 -1.80%
2015-06-03 0 1.110 1.110 1.120 1.110 1.140 1,688,000 1,898,220 1.1245 0.820 0.820 0.827 0.820 0.842 2,285,440 0.8306 -2.63%
2015-06-02 0 1.140 1.130 1.140 1.120 1.160 4,866,000 5,558,960 1.1424 0.842 0.835 0.842 0.827 0.857 6,588,240 0.8438 0.88%
2015-06-01 0 1.130 1.120 1.130 1.100 1.140 4,056,000 4,536,080 1.1184 0.835 0.827 0.835 0.812 0.842 5,491,554 0.8260 2.73%
2015-05-29 0 1.100 1.090 1.100 1.070 1.120 3,840,000 4,187,500 1.0905 0.812 0.805 0.812 0.790 0.827 5,199,104 0.8054 0.92%
2015-05-28 0 1.090 1.090 1.100 1.070 1.160 5,966,000 6,577,940 1.1026 0.805 0.805 0.812 0.790 0.857 8,077,567 0.8143 -6.03%
2015-05-27 0 1.160 1.160 1.170 1.160 1.190 1,668,000 1,943,400 1.1651 0.857 0.857 0.864 0.857 0.879 2,258,361 0.8605 -1.69%
2015-05-26 0 1.180 1.170 1.180 1.130 1.190 4,042,000 4,713,260 1.1661 0.872 0.864 0.872 0.835 0.879 5,472,599 0.8612 2.61%
2015-05-22 0 1.150 1.140 1.150 1.040 1.170 9,394,000 10,330,160 1.0997 0.849 0.842 0.849 0.768 0.864 12,718,850 0.8122 9.52%
2015-05-21 0 1.050 1.040 1.050 1.040 1.050 996,000 1,042,480 1.0467 0.776 0.768 0.776 0.768 0.776 1,348,518 0.7731 0.96%
2015-05-20 0 1.040 1.040 1.050 1.030 1.060 2,268,000 2,376,000 1.0476 0.768 0.768 0.776 0.761 0.783 3,070,721 0.7738 -0.95%
2015-05-19 0 1.050 1.040 1.050 1.040 1.060 1,912,000 2,007,160 1.0498 0.776 0.768 0.776 0.768 0.783 2,588,721 0.7753 0.00%
2015-05-18 0 1.050 1.050 1.060 1.050 1.080 1,628,000 1,716,920 1.0546 0.776 0.776 0.783 0.776 0.798 2,204,204 0.7789 -0.94%
2015-05-15 0 1.060 1.060 1.070 1.060 1.080 768,000 819,100 1.0665 0.783 0.783 0.790 0.783 0.798 1,039,821 0.7877 -1.85%
2015-05-14 0 1.080 1.070 1.080 1.050 1.090 3,076,000 3,288,980 1.0692 0.798 0.790 0.798 0.776 0.805 4,164,699 0.7897 0.93%
2015-05-13 0 1.070 1.070 1.080 1.070 1.080 870,000 933,600 1.0731 0.790 0.790 0.798 0.790 0.798 1,177,922 0.7926 -1.83%
2015-05-12 0 1.090 1.080 1.090 1.080 1.110 1,132,000 1,232,000 1.0883 0.805 0.798 0.805 0.798 0.820 1,532,653 0.8038 0.00%
2015-05-11 0 1.090 1.090 1.100 1.090 1.120 1,006,000 1,105,000 1.0984 0.805 0.805 0.812 0.805 0.827 1,362,057 0.8113 0.00%
2015-05-08 0 1.090 1.080 1.090 1.070 1.090 1,602,000 1,734,240 1.0825 0.805 0.798 0.805 0.790 0.805 2,169,001 0.7996 1.87%
2015-05-07 0 1.070 1.060 1.070 1.070 1.130 3,144,000 3,405,860 1.0833 0.790 0.783 0.790 0.790 0.835 4,256,767 0.8001 -2.73%
2015-05-06 0 1.100 1.090 1.100 1.090 1.170 2,008,000 2,220,420 1.1058 0.812 0.805 0.812 0.805 0.864 2,718,698 0.8167 0.00%
2015-05-05 0 1.100 1.100 1.110 1.100 1.130 4,034,000 4,509,540 1.1179 0.812 0.812 0.820 0.812 0.835 5,461,767 0.8257 -2.65%
2015-05-04 0 1.130 1.120 1.130 1.110 1.150 4,258,000 4,820,360 1.1321 0.835 0.827 0.835 0.820 0.849 5,765,048 0.8361 1.80%
2015-04-30 0 1.110 1.100 1.120 1.070 1.130 1,352,000 1,492,260 1.1037 0.820 0.812 0.827 0.790 0.835 1,830,518 0.8152 2.78%
2015-04-29 0 1.080 1.070 1.080 1.070 1.100 1,686,000 1,825,120 1.0825 0.798 0.790 0.798 0.790 0.812 2,282,732 0.7995 0.93%
2015-04-28 0 1.070 1.070 1.090 1.070 1.100 1,570,000 1,703,880 1.0853 0.790 0.790 0.805 0.790 0.812 2,125,675 0.8016 -2.73%
2015-04-27 0 1.100 1.090 1.100 1.070 1.120 2,278,000 2,495,460 1.0955 0.812 0.805 0.812 0.790 0.827 3,084,260 0.8091 1.85%
2015-04-24 0 1.080 1.070 1.080 1.050 1.080 2,118,000 2,259,000 1.0666 0.798 0.790 0.798 0.776 0.798 2,867,631 0.7878 1.89%
2015-04-23 0 1.060 1.050 1.070 1.050 1.120 2,844,000 3,046,700 1.0713 0.783 0.776 0.790 0.776 0.827 3,850,587 0.7912 -3.64%
2015-04-22 0 1.100 1.100 1.120 1.070 1.110 2,682,000 2,934,980 1.0943 0.812 0.812 0.827 0.790 0.820 3,631,249 0.8083 0.00%
2015-04-21 0 1.100 1.110 1.120 1.060 1.130 3,620,000 3,956,120 1.0929 0.812 0.820 0.827 0.783 0.835 4,901,239 0.8072 0.00%
2015-04-20 0 1.100 1.100 1.120 1.100 1.140 1,490,000 1,674,540 1.1239 0.812 0.812 0.827 0.812 0.842 2,017,361 0.8301 -5.98%
2015-04-17 0 1.170 1.140 1.170 1.150 1.200 1,240,000 1,461,140 1.1783 0.864 0.842 0.864 0.849 0.886 1,678,877 0.8703 0.00%
2015-04-16 0 1.170 1.130 1.170 1.130 1.170 716,000 821,540 1.1474 0.864 0.835 0.864 0.835 0.864 969,416 0.8475 1.74%
2015-04-15 0 1.150 1.150 1.160 1.150 1.210 1,806,000 2,122,660 1.1753 0.849 0.849 0.857 0.849 0.894 2,445,204 0.8681 -1.71%
2015-04-14 0 1.170 1.170 1.180 1.160 1.240 6,114,000 7,317,340 1.1968 0.864 0.864 0.872 0.857 0.916 8,277,949 0.8840 1.74%
2015-04-13 0 1.150 1.120 1.150 1.120 1.190 6,538,000 7,480,560 1.1442 0.849 0.827 0.849 0.827 0.879 8,852,017 0.8451 4.55%
2015-04-10 0 1.100 1.090 1.100 1.070 1.140 3,718,000 4,134,240 1.1120 0.812 0.805 0.812 0.790 0.842 5,033,924 0.8213 0.00%
2015-04-09 0 1.100 1.080 1.100 1.070 1.160 3,300,000 3,667,320 1.1113 0.812 0.798 0.812 0.790 0.857 4,467,980 0.8208 1.85%
2015-04-08 0 1.080 1.070 1.080 1.010 1.090 1,632,000 1,705,560 1.0451 0.798 0.790 0.798 0.746 0.805 2,209,619 0.7719 8.00%
2015-04-02 0 1.000 1.000 1.020 1.000 1.020 1,248,000 1,254,020 1.0048 0.739 0.739 0.753 0.739 0.753 1,689,709 0.7422 0.00%
2015-04-01 0 1.000 1.000 1.010 0.990 1.010 674,000 674,840 1.0012 0.739 0.739 0.746 0.731 0.746 912,551 0.7395 -0.99%
2015-03-31 0 1.010 0.990 1.030 0.980 1.030 1,610,000 1,609,660 0.9998 0.746 0.731 0.761 0.724 0.761 2,179,833 0.7384 2.02%
2015-03-30 0 0.990 0.980 1.000 0.980 1.000 380,000 375,200 0.9874 0.731 0.724 0.739 0.724 0.739 514,495 0.7293 1.02%
2015-03-27 0 0.980 0.960 0.980 0.940 0.980 158,000 153,460 0.9713 0.724 0.709 0.724 0.694 0.724 213,921 0.7174 2.08%
2015-03-26 0 0.960 0.960 0.970 0.960 0.990 626,000 609,580 0.9738 0.709 0.709 0.716 0.709 0.731 847,562 0.7192 0.00%
2015-03-25 0 0.960 0.960 0.980 0.960 1.010 631,000 621,970 0.9857 0.709 0.709 0.724 0.709 0.746 854,332 0.7280 -2.04%
2015-03-24 0 0.980 0.980 0.990 0.980 0.980 46,000 45,080 0.9800 0.724 0.724 0.731 0.724 0.724 62,281 0.7238 0.00%
2015-03-23 0 0.980 0.970 0.990 0.980 0.980 70,000 68,600 0.9800 0.724 0.716 0.731 0.724 0.724 94,775 0.7238 -1.01%
2015-03-20 0 0.990 0.970 0.990 0.950 0.990 310,000 298,680 0.9635 0.731 0.716 0.731 0.702 0.731 419,719 0.7116 1.02%
2015-03-19 0 0.980 0.980 0.990 0.970 1.000 214,000 211,020 0.9861 0.724 0.724 0.731 0.716 0.739 289,742 0.7283 -2.00%
2015-03-18 0 1.000 0.970 1.000 0.980 1.000 150,000 147,940 0.9863 0.739 0.716 0.739 0.724 0.739 203,090 0.7284 2.04%
2015-03-17 0 0.980 0.960 0.990 0.960 1.010 888,000 868,840 0.9784 0.724 0.709 0.731 0.709 0.746 1,202,293 0.7227 -2.00%
2015-03-16 0 1.000 0.960 1.000 0.960 1.010 230,000 227,820 0.9905 0.739 0.709 0.739 0.709 0.746 311,405 0.7316 2.04%
2015-03-13 0 0.980 0.950 0.980 0.960 1.000 586,000 569,780 0.9723 0.724 0.702 0.724 0.709 0.739 793,405 0.7181 -2.00%
2015-03-12 0 1.000 0.990 1.000 1.000 1.030 326,000 328,060 1.0063 0.739 0.731 0.739 0.739 0.761 441,382 0.7433 -1.96%
2015-03-11 0 1.020 1.020 1.030 1.020 1.050 1,142,000 1,178,720 1.0322 0.753 0.753 0.761 0.753 0.776 1,546,192 0.7623 -2.86%
2015-03-10 0 1.050 1.020 1.050 1.020 1.050 40,000 41,460 1.0365 0.776 0.753 0.776 0.753 0.776 54,157 0.7655 -0.94%
2015-03-09 0 1.060 1.030 1.060 1.030 1.060 199,000 206,310 1.0367 0.783 0.761 0.783 0.761 0.783 269,433 0.7657 1.92%
2015-03-06 0 1.040 1.010 1.040 1.000 1.040 158,000 161,680 1.0233 0.768 0.746 0.768 0.739 0.768 213,921 0.7558 1.96%
2015-03-05 0 1.020 1.020 1.030 1.020 1.030 774,000 791,960 1.0232 0.753 0.753 0.761 0.753 0.761 1,047,944 0.7557 -2.86%
2015-03-04 0 1.050 1.030 1.050 1.030 1.050 1,042,000 1,075,000 1.0317 0.776 0.761 0.776 0.761 0.776 1,410,799 0.7620 0.96%
2015-03-03 0 1.040 1.020 1.040 1.020 1.060 606,000 626,460 1.0338 0.768 0.753 0.768 0.753 0.783 820,484 0.7635 0.00%
2015-03-02 0 1.040 1.040 1.050 1.030 1.060 670,200 699,490 1.0437 0.768 0.768 0.776 0.761 0.783 907,406 0.7709 -0.95%
2015-02-27 0 1.050 1.030 1.050 1.000 1.070 2,258,000 2,346,940 1.0394 0.776 0.761 0.776 0.739 0.790 3,057,182 0.7677 7.14%
2015-02-26 0 0.980 0.970 0.990 0.960 0.990 538,000 524,540 0.9750 0.724 0.716 0.731 0.709 0.731 728,416 0.7201 1.03%
2015-02-25 0 0.970 0.950 0.970 0.940 0.980 282,000 272,420 0.9660 0.716 0.702 0.716 0.694 0.724 381,809 0.7135 0.00%
2015-02-24 0 0.970 0.950 0.970 0.950 0.970 326,000 313,800 0.9626 0.716 0.702 0.716 0.702 0.716 441,382 0.7109 2.11%
2015-02-23 0 0.950 0.940 0.950 0.910 0.950 744,000 692,520 0.9308 0.702 0.694 0.702 0.672 0.702 1,007,326 0.6875 5.56%
2015-02-18 0 0.900 0.890 0.910 0.890 0.900 180,000 161,980 0.8999 0.665 0.657 0.672 0.657 0.665 243,708 0.6646 0.00%
2015-02-17 0 0.900 0.890 0.900 0.890 0.900 182,000 162,120 0.8908 0.665 0.657 0.665 0.657 0.665 246,416 0.6579 2.27%
2015-02-16 0 0.880 0.880 0.890 0.880 0.900 458,000 405,620 0.8856 0.650 0.650 0.657 0.650 0.665 620,102 0.6541 -2.22%
2015-02-13 0 0.900 0.890 0.900 0.890 0.910 320,000 287,300 0.8978 0.665 0.657 0.665 0.657 0.672 433,259 0.6631 1.12%
2015-02-12 0 0.890 0.890 0.900 0.890 0.900 238,000 212,420 0.8925 0.657 0.657 0.665 0.657 0.665 322,236 0.6592 -2.20%
2015-02-11 0 0.910 0.890 0.910 0.880 0.910 1,630,000 1,455,760 0.8931 0.672 0.657 0.672 0.650 0.672 2,206,911 0.6596 0.00%
2015-02-10 0 0.910 0.900 0.910 0.890 0.910 1,084,000 971,620 0.8963 0.672 0.665 0.672 0.657 0.672 1,467,664 0.6620 -1.09%
2015-02-09 0 0.920 0.900 0.920 0.900 0.920 1,204,000 1,092,960 0.9078 0.680 0.665 0.680 0.665 0.680 1,630,136 0.6705 1.10%
2015-02-06 0 0.910 0.900 0.910 0.890 0.910 1,058,000 954,220 0.9019 0.672 0.665 0.672 0.657 0.672 1,432,462 0.6661 1.11%
2015-02-05 0 0.900 0.900 0.910 0.900 0.920 1,252,000 1,133,980 0.9057 0.665 0.665 0.672 0.665 0.680 1,695,125 0.6690 0.00%
2015-02-04 0 0.900 0.900 0.910 0.900 0.920 1,876,000 1,700,460 0.9064 0.665 0.665 0.672 0.665 0.680 2,539,979 0.6695 -1.10%
2015-02-03 0 0.910 0.900 0.910 0.900 0.920 988,000 895,200 0.9061 0.672 0.665 0.672 0.665 0.680 1,337,686 0.6692 -1.09%
2015-02-02 0 0.920 0.910 0.920 0.910 0.930 1,332,000 1,222,080 0.9175 0.680 0.672 0.680 0.672 0.687 1,803,439 0.6776 -1.08%
2015-01-30 0 0.930 0.920 0.930 0.920 0.930 1,746,000 1,608,740 0.9214 0.687 0.680 0.687 0.680 0.687 2,363,968 0.6805 0.00%
2015-01-29 0 0.930 0.920 0.930 0.910 0.930 1,984,000 1,832,300 0.9235 0.687 0.680 0.687 0.672 0.687 2,686,204 0.6821 1.09%
2015-01-28 0 0.920 0.910 0.920 0.910 0.930 1,290,000 1,186,780 0.9200 0.680 0.672 0.680 0.672 0.687 1,746,574 0.6795 1.10%
2015-01-27 0 0.910 0.900 0.910 0.900 0.920 3,148,000 2,864,600 0.9100 0.672 0.665 0.672 0.665 0.680 4,262,182 0.6721 -2.15%
2015-01-26 0 0.930 0.910 0.930 0.900 0.950 1,378,000 1,268,540 0.9206 0.687 0.672 0.687 0.665 0.702 1,865,720 0.6799 -2.11%
2015-01-23 0 0.950 0.950 0.960 0.940 0.960 1,820,000 1,716,180 0.9430 0.702 0.702 0.709 0.694 0.709 2,464,159 0.6965 -1.04%
2015-01-22 0 0.960 0.950 0.960 0.960 0.980 1,028,000 994,160 0.9671 0.709 0.702 0.709 0.709 0.724 1,391,844 0.7143 -2.04%
2015-01-21 0 0.980 0.960 0.980 0.960 1.000 1,150,000 1,124,680 0.9780 0.724 0.709 0.724 0.709 0.739 1,557,023 0.7223 3.16%
2015-01-20 0 0.950 0.950 0.960 0.950 0.970 542,000 519,020 0.9576 0.702 0.702 0.709 0.702 0.716 733,832 0.7073 0.00%
2015-01-19 0 0.950 0.940 0.950 0.940 0.970 2,260,000 2,153,740 0.9530 0.702 0.694 0.702 0.694 0.716 3,059,890 0.7039 -2.06%
2015-01-16 0 0.970 0.960 0.970 0.970 0.990 670,000 655,300 0.9781 0.716 0.709 0.716 0.716 0.731 907,135 0.7224 -1.02%
2015-01-15 0 0.980 0.970 1.010 0.970 1.030 858,000 869,160 1.0130 0.724 0.716 0.746 0.716 0.761 1,161,675 0.7482 -1.01%
2015-01-14 0 0.990 0.980 0.990 0.970 1.000 1,224,000 1,203,820 0.9835 0.731 0.724 0.731 0.716 0.739 1,657,214 0.7264 0.00%
2015-01-13 0 0.990 0.990 1.000 0.990 1.000 258,000 255,540 0.9905 0.731 0.731 0.739 0.731 0.739 349,315 0.7315 -1.00%
2015-01-12 0 1.000 0.990 1.000 1.000 1.010 664,000 664,600 1.0009 0.739 0.731 0.739 0.739 0.746 899,012 0.7393 0.00%
2015-01-09 0 1.000 0.990 1.000 0.990 1.010 1,726,000 1,725,700 0.9998 0.739 0.731 0.739 0.731 0.746 2,336,889 0.7385 0.00%
2015-01-08 0 1.000 1.000 1.010 1.000 1.020 342,000 345,140 1.0092 0.739 0.739 0.746 0.739 0.753 463,045 0.7454 -1.96%
2015-01-07 0 1.020 1.000 1.020 1.010 1.020 662,000 669,280 1.0110 0.753 0.739 0.753 0.746 0.753 896,304 0.7467 -1.92%
2015-01-06 0 1.040 1.010 1.040 1.000 1.040 244,000 247,000 1.0123 0.768 0.746 0.768 0.739 0.768 330,360 0.7477 0.00%
2015-01-05 0 1.040 1.020 1.040 1.000 1.050 1,036,000 1,047,480 1.0111 0.768 0.753 0.768 0.739 0.776 1,402,675 0.7468 0.00%
2015-01-02 0 1.040 1.040 1.050 1.010 1.050 256,000 265,680 1.0378 0.768 0.768 0.776 0.746 0.776 346,607 0.7665 0.00%
2014-12-31 0 1.040 1.020 1.050 1.000 1.050 786,000 793,400 1.0094 0.768 0.753 0.776 0.739 0.776 1,064,192 0.7455 1.96%
2014-12-30 0 1.020 1.020 1.030 1.020 1.030 42,000 43,240 1.0295 0.753 0.753 0.761 0.753 0.761 56,865 0.7604 -0.97%
2014-12-29 0 1.030 1.020 1.040 1.020 1.040 284,000 291,880 1.0277 0.761 0.753 0.768 0.753 0.768 384,517 0.7591 -0.96%
2014-12-24 0 1.040 1.030 1.040 1.020 1.040 66,000 68,160 1.0327 0.768 0.761 0.768 0.753 0.768 89,360 0.7628 0.00%
2014-12-23 0 1.040 1.020 1.050 1.010 1.050 1,420,000 1,449,700 1.0209 0.768 0.753 0.776 0.746 0.776 1,922,585 0.7540 -0.95%
2014-12-22 0 1.050 1.010 1.050 1.000 1.060 140,000 144,520 1.0323 0.776 0.746 0.776 0.739 0.783 189,551 0.7624 2.94%
2014-12-19 0 1.020 1.010 1.020 1.020 1.030 78,000 79,600 1.0205 0.753 0.746 0.753 0.753 0.761 105,607 0.7537 -0.97%
2014-12-18 0 1.030 1.020 1.050 1.020 1.050 132,000 135,280 1.0248 0.761 0.753 0.776 0.753 0.776 178,719 0.7569 0.00%
2014-12-17 0 1.030 1.020 1.040 1.020 1.040 152,000 155,220 1.0212 0.761 0.753 0.768 0.753 0.768 205,798 0.7542 0.00%
2014-12-16 0 1.030 1.030 1.040 1.020 1.030 66,000 67,480 1.0224 0.761 0.761 0.768 0.753 0.761 89,360 0.7552 -0.96%
2014-12-15 0 1.040 1.010 1.040 1.010 1.040 74,000 75,940 1.0262 0.768 0.746 0.768 0.746 0.768 100,191 0.7580 0.00%
2014-12-12 0 1.040 1.020 1.040 1.020 1.040 60,000 61,360 1.0227 0.768 0.753 0.768 0.753 0.768 81,236 0.7553 1.96%
2014-12-11 0 1.020 1.010 1.020 1.000 1.030 1,292,000 1,310,120 1.0140 0.753 0.746 0.753 0.739 0.761 1,749,282 0.7489 -0.97%
2014-12-10 0 1.030 1.020 1.030 1.020 1.050 834,000 858,560 1.0294 0.761 0.753 0.761 0.753 0.776 1,129,180 0.7603 -1.90%
2014-12-09 0 1.050 1.030 1.050 1.040 1.070 1,574,000 1,653,840 1.0507 0.776 0.761 0.776 0.768 0.790 2,131,091 0.7761 -0.94%
2014-12-08 0 1.060 1.050 1.060 1.040 1.060 520,000 546,280 1.0505 0.783 0.776 0.783 0.768 0.783 704,045 0.7759 0.00%
2014-12-05 0 1.060 1.040 1.060 1.030 1.070 1,000,000 1,041,760 1.0418 0.783 0.768 0.783 0.761 0.790 1,353,933 0.7694 -0.93%
2014-12-04 0 1.070 1.060 1.070 1.050 1.080 456,000 485,080 1.0638 0.790 0.783 0.790 0.776 0.798 617,394 0.7857 -1.83%
2014-12-03 0 1.090 1.070 1.090 1.060 1.090 98,000 104,900 1.0704 0.805 0.790 0.805 0.783 0.805 132,685 0.7906 2.83%
2014-12-02 0 1.060 1.050 1.060 1.040 1.070 466,000 490,220 1.0520 0.783 0.776 0.783 0.768 0.790 630,933 0.7770 -0.93%
2014-12-01 0 1.070 1.060 1.070 1.060 1.080 240,000 256,140 1.0673 0.790 0.783 0.790 0.783 0.798 324,944 0.7883 0.00%
2014-11-28 0 1.070 1.060 1.070 1.060 1.090 1,941,391 2,084,526 1.0737 0.790 0.783 0.790 0.783 0.805 2,628,514 0.7930 -1.83%
2014-11-27 0 1.090 1.080 1.090 1.070 1.100 1,134,000 1,226,340 1.0814 0.805 0.798 0.805 0.790 0.812 1,535,360 0.7987 0.93%
2014-11-26 0 1.080 1.070 1.080 1.070 1.100 1,558,000 1,677,300 1.0766 0.798 0.790 0.798 0.790 0.812 2,109,428 0.7951 -3.57%
2014-11-25 0 1.120 1.090 1.120 1.090 1.120 1,218,000 1,348,280 1.1070 0.827 0.805 0.827 0.805 0.827 1,649,091 0.8176 0.00%
2014-11-24 0 1.120 1.080 1.120 1.080 1.120 1,664,000 1,826,320 1.0975 0.827 0.798 0.827 0.798 0.827 2,252,945 0.8106 0.00%
2014-11-21 0 1.120 1.120 1.140 1.070 1.150 1,012,000 1,136,940 1.1235 0.827 0.827 0.842 0.790 0.849 1,370,181 0.8298 -3.45%
2014-11-20 0 1.160 1.160 1.170 1.160 1.180 62,000 72,560 1.1703 0.857 0.857 0.864 0.857 0.872 83,944 0.8644 -0.85%
2014-11-19 0 1.170 1.160 1.180 1.160 1.190 54,000 63,500 1.1759 0.864 0.857 0.872 0.857 0.879 73,112 0.8685 0.86%
2014-11-18 0 1.160 1.150 1.180 1.150 1.190 694,000 815,060 1.1744 0.857 0.849 0.872 0.849 0.879 939,630 0.8674 -1.69%
2014-11-17 0 1.180 1.150 1.180 1.150 1.210 108,000 128,140 1.1865 0.872 0.849 0.872 0.849 0.894 146,225 0.8763 0.00%
2014-11-14 0 1.180 1.170 1.180 1.150 1.180 676,000 788,660 1.1667 0.872 0.864 0.872 0.849 0.872 915,259 0.8617 -0.84%
2014-11-13 0 1.190 1.180 1.190 1.170 1.250 1,222,000 1,452,460 1.1886 0.879 0.872 0.879 0.864 0.923 1,654,507 0.8779 -4.80%
2014-11-12 0 1.250 1.230 1.250 1.220 1.290 362,000 446,140 1.2324 0.923 0.908 0.923 0.901 0.953 490,124 0.9103 2.46%
2014-11-11 0 1.220 1.210 1.240 1.210 1.280 792,000 979,220 1.2364 0.901 0.894 0.916 0.894 0.945 1,072,315 0.9132 -3.17%
2014-11-10 0 1.260 1.260 1.280 1.210 1.270 526,000 653,500 1.2424 0.931 0.931 0.945 0.894 0.938 712,169 0.9176 -0.79%
2014-11-07 0 1.270 1.240 1.270 1.240 1.270 192,000 239,020 1.2449 0.938 0.916 0.938 0.916 0.938 259,955 0.9195 2.42%
2014-11-06 0 1.240 1.220 1.250 1.240 1.280 112,000 139,340 1.2441 0.916 0.901 0.923 0.916 0.945 151,641 0.9189 -3.12%
2014-11-05 0 1.280 1.240 1.260 1.250 1.300 624,000 792,180 1.2695 0.945 0.916 0.931 0.923 0.960 844,854 0.9377 2.40%
2014-11-04 0 1.250 1.240 1.270 1.240 1.260 92,000 115,000 1.2500 0.923 0.916 0.938 0.916 0.931 124,562 0.9232 -2.34%
2014-11-03 0 1.280 1.260 1.280 1.230 1.320 294,000 374,640 1.2743 0.945 0.931 0.945 0.908 0.975 398,056 0.9412 1.59%
2014-10-31 0 1.260 1.220 1.260 1.230 1.260 490,000 610,600 1.2461 0.931 0.901 0.931 0.908 0.931 663,427 0.9204 1.61%
2014-10-30 0 1.240 1.240 1.250 1.240 1.260 372,000 463,000 1.2446 0.916 0.916 0.923 0.916 0.931 503,663 0.9193 0.00%
2014-10-29 0 1.240 1.240 1.250 1.230 1.250 260,000 322,020 1.2385 0.916 0.916 0.923 0.908 0.923 352,023 0.9148 -0.80%
2014-10-28 0 1.250 1.240 1.250 1.200 1.260 1,396,000 1,721,520 1.2332 0.923 0.916 0.923 0.886 0.931 1,890,091 0.9108 5.04%
2014-10-27 0 1.190 1.160 1.200 1.160 1.200 366,000 429,740 1.1742 0.879 0.857 0.886 0.857 0.886 495,540 0.8672 -0.83%
2014-10-24 0 1.200 1.190 1.200 1.190 1.200 214,000 256,180 1.1971 0.886 0.879 0.886 0.879 0.886 289,742 0.8842 0.84%
2014-10-23 0 1.190 1.190 1.200 1.190 1.200 104,000 124,000 1.1923 0.879 0.879 0.886 0.879 0.886 140,809 0.8806 -1.65%
2014-10-22 0 1.210 1.190 1.210 1.190 1.210 338,000 406,620 1.2030 0.894 0.879 0.894 0.879 0.894 457,629 0.8885 -1.63%
2014-10-21 0 1.230 1.190 1.230 1.190 1.230 424,000 513,580 1.2113 0.908 0.879 0.908 0.879 0.908 574,068 0.8946 0.82%
2014-10-20 0 1.220 1.210 1.230 1.180 1.260 676,000 817,400 1.2092 0.901 0.894 0.908 0.872 0.931 915,259 0.8931 -3.17%
2014-10-17 0 1.260 1.250 1.260 1.140 1.300 2,592,000 3,162,420 1.2201 0.931 0.923 0.931 0.842 0.960 3,509,395 0.9011 10.53%
2014-10-16 0 1.140 1.110 1.150 1.100 1.140 584,000 651,920 1.1163 0.842 0.820 0.849 0.812 0.842 790,697 0.8245 0.88%
2014-10-15 0 1.130 1.120 1.130 1.120 1.160 988,000 1,115,900 1.1295 0.835 0.827 0.835 0.827 0.857 1,337,686 0.8342 0.89%
2014-10-14 0 1.120 1.120 1.130 1.070 1.170 1,868,000 2,096,620 1.1224 0.827 0.827 0.835 0.790 0.864 2,529,148 0.8290 2.75%
2014-10-13 0 1.090 1.090 1.110 1.090 1.130 340,000 376,820 1.1083 0.805 0.805 0.820 0.805 0.835 460,337 0.8186 -2.68%
2014-10-10 0 1.120 1.100 1.130 1.100 1.130 604,000 672,380 1.1132 0.827 0.812 0.835 0.812 0.835 817,776 0.8222 -0.88%
2014-10-09 0 1.130 1.120 1.140 1.110 1.140 412,000 464,880 1.1283 0.835 0.827 0.842 0.820 0.842 557,821 0.8334 -0.88%
2014-10-08 0 1.140 1.120 1.140 1.100 1.140 698,000 780,780 1.1186 0.842 0.827 0.842 0.812 0.842 945,046 0.8262 2.70%
2014-10-07 0 1.110 1.100 1.120 1.080 1.120 656,000 718,820 1.0958 0.820 0.812 0.827 0.798 0.827 888,180 0.8093 0.00%
2014-10-06 0 1.110 1.090 1.110 1.090 1.150 1,238,000 1,368,200 1.1052 0.820 0.805 0.820 0.805 0.849 1,676,170 0.8163 -0.89%
2014-10-03 0 1.120 1.110 1.150 1.090 1.150 1,286,000 1,425,880 1.1088 0.827 0.820 0.849 0.805 0.849 1,741,158 0.8189 -0.88%
2014-09-30 0 1.130 1.130 1.160 1.090 1.220 926,000 1,044,660 1.1281 0.835 0.835 0.857 0.805 0.901 1,253,742 0.8332 -2.59%
2014-09-29 0 1.160 1.130 1.160 1.110 1.200 2,462,000 2,830,500 1.1497 0.857 0.835 0.857 0.820 0.886 3,333,384 0.8491 -4.92%
2014-09-26 0 1.220 1.210 1.230 1.210 1.260 1,386,000 1,708,480 1.2327 0.901 0.894 0.908 0.894 0.931 1,876,552 0.9104 -3.17%
2014-09-25 0 1.260 1.250 1.260 1.250 1.310 2,672,000 3,421,340 1.2804 0.931 0.923 0.931 0.923 0.968 3,617,710 0.9457 -3.82%
2014-09-24 0 1.310 1.290 1.310 1.230 1.320 3,722,000 4,794,260 1.2881 0.968 0.953 0.968 0.908 0.975 5,039,340 0.9514 7.38%
2014-09-23 0 1.270 1.260 1.270 1.260 1.310 644,000 816,860 1.2684 0.901 0.894 0.901 0.894 0.929 907,668 0.9000 -0.78%
2014-09-22 0 1.280 1.270 1.280 1.270 1.280 426,000 542,940 1.2745 0.908 0.901 0.908 0.901 0.908 600,414 0.9043 -0.78%
2014-09-19 0 1.290 1.290 1.300 1.270 1.300 602,000 774,080 1.2858 0.915 0.915 0.922 0.901 0.922 848,472 0.9123 1.57%
2014-09-18 0 1.270 1.270 1.280 1.260 1.290 558,000 710,100 1.2726 0.901 0.901 0.908 0.894 0.915 786,458 0.9029 -1.55%
2014-09-17 0 1.290 1.280 1.290 1.260 1.290 750,000 955,440 1.2739 0.915 0.908 0.915 0.894 0.915 1,057,067 0.9039 1.57%
2014-09-16 0 1.270 1.250 1.270 1.260 1.300 964,000 1,221,700 1.2673 0.901 0.887 0.901 0.894 0.922 1,358,683 0.8992 -0.78%
2014-09-15 0 1.280 1.280 1.290 1.280 1.300 582,000 748,860 1.2867 0.908 0.908 0.915 0.908 0.922 820,284 0.9129 -1.54%
2014-09-12 0 1.300 1.290 1.300 1.270 1.300 1,228,000 1,580,660 1.2872 0.922 0.915 0.922 0.901 0.922 1,730,771 0.9133 0.00%
2014-09-11 0 1.300 1.300 1.320 1.300 1.330 518,000 676,880 1.3067 0.922 0.922 0.937 0.922 0.944 730,081 0.9271 -0.76%
2014-09-10 0 1.310 1.310 1.330 1.310 1.350 692,000 920,510 1.3302 0.929 0.929 0.944 0.929 0.958 975,320 0.9438 -1.50%
2014-09-08 0 1.330 1.330 1.350 1.330 1.380 492,000 660,240 1.3420 0.944 0.944 0.958 0.944 0.979 693,436 0.9521 -0.75%
2014-09-05 0 1.340 1.340 1.350 1.340 1.420 472,000 645,340 1.3672 0.951 0.951 0.958 0.951 1.008 665,247 0.9701 -0.74%
2014-09-04 0 1.350 1.350 1.370 1.330 1.420 682,000 936,960 1.3738 0.958 0.958 0.972 0.944 1.008 961,226 0.9748 -1.46%
2014-09-03 0 1.370 1.360 1.370 1.310 1.420 1,250,000 1,704,580 1.3637 0.972 0.965 0.972 0.929 1.008 1,761,778 0.9675 4.58%
2014-09-02 0 1.310 1.300 1.310 1.270 1.320 1,132,000 1,468,280 1.2971 0.929 0.922 0.929 0.901 0.937 1,595,466 0.9203 -2.24%
2014-09-01 0 1.340 1.330 1.340 1.340 1.360 668,000 900,660 1.3483 0.951 0.944 0.951 0.951 0.965 941,494 0.9566 -2.19%
2014-08-29 0 1.370 1.360 1.380 1.340 1.370 220,072 298,979 1.3586 0.972 0.965 0.979 0.951 0.972 310,174 0.9639 0.00%
2014-08-28 0 1.370 1.360 1.380 1.360 1.380 676,000 922,000 1.3639 0.972 0.965 0.979 0.965 0.979 952,770 0.9677 -0.72%
2014-08-27 0 1.380 1.380 1.390 1.370 1.410 566,000 786,060 1.3888 0.979 0.979 0.986 0.972 1.000 797,733 0.9854 -2.13%
2014-08-26 0 1.410 1.390 1.410 1.380 1.410 476,000 659,520 1.3855 1.000 0.986 1.000 0.979 1.000 670,885 0.9831 0.71%
2014-08-25 0 1.400 1.380 1.400 1.350 1.420 1,348,000 1,870,360 1.3875 0.993 0.979 0.993 0.958 1.008 1,899,902 0.9845 -0.71%
2014-08-22 0 1.410 1.400 1.420 1.390 1.450 1,032,000 1,446,320 1.4015 1.000 0.993 1.008 0.986 1.029 1,454,524 0.9944 0.71%
2014-08-21 0 1.400 1.400 1.410 1.390 1.430 1,250,000 1,748,480 1.3988 0.993 0.993 1.000 0.986 1.015 1,761,778 0.9925 -0.71%
2014-08-20 0 1.410 1.420 1.430 1.410 1.420 664,000 941,600 1.4181 1.000 1.008 1.015 1.000 1.008 935,857 1.0061 -1.40%
2014-08-19 0 1.430 1.420 1.430 1.420 1.490 726,000 1,044,460 1.4387 1.015 1.008 1.015 1.008 1.057 1,023,241 1.0207 -0.69%
2014-08-18 0 1.440 1.410 1.440 1.410 1.440 664,000 942,740 1.4198 1.022 1.000 1.022 1.000 1.022 935,857 1.0074 1.41%
2014-08-15 0 1.420 1.420 1.440 1.420 1.440 598,000 852,560 1.4257 1.008 1.008 1.022 1.008 1.022 842,835 1.0115 -0.70%
2014-08-14 0 1.430 1.430 1.440 1.430 1.440 384,000 551,720 1.4368 1.015 1.015 1.022 1.015 1.022 541,218 1.0194 0.00%
2014-08-13 0 1.430 1.430 1.440 1.420 1.460 992,000 1,419,080 1.4305 1.015 1.015 1.022 1.008 1.036 1,398,147 1.0150 -2.05%
2014-08-12 0 1.460 1.450 1.460 1.430 1.460 458,000 660,820 1.4428 1.036 1.029 1.036 1.015 1.036 645,515 1.0237 1.39%
2014-08-11 0 1.440 1.440 1.450 1.440 1.460 228,000 330,460 1.4494 1.022 1.022 1.029 1.022 1.036 321,348 1.0284 0.00%
2014-08-08 0 1.440 1.440 1.450 1.440 1.470 648,000 939,740 1.4502 1.022 1.022 1.029 1.022 1.043 913,306 1.0289 -1.37%
2014-08-07 0 1.460 1.460 1.480 1.460 1.500 664,000 978,920 1.4743 1.036 1.036 1.050 1.036 1.064 935,857 1.0460 0.00%
2014-08-06 0 1.460 1.450 1.490 1.440 1.500 408,000 596,000 1.4608 1.036 1.029 1.057 1.022 1.064 575,044 1.0364 0.00%
2014-08-05 0 1.460 1.460 1.490 1.460 1.490 218,000 320,660 1.4709 1.036 1.036 1.057 1.036 1.057 307,254 1.0436 -0.68%
2014-08-04 0 1.470 1.470 1.490 1.460 1.490 384,000 566,760 1.4759 1.043 1.043 1.057 1.036 1.057 541,218 1.0472 0.00%
2014-08-01 0 1.470 1.450 1.480 1.390 1.480 2,148,000 3,067,340 1.4280 1.043 1.029 1.050 0.986 1.050 3,027,439 1.0132 -1.34%
2014-07-31 0 1.490 1.480 1.490 1.480 1.500 352,000 524,260 1.4894 1.057 1.050 1.057 1.050 1.064 496,117 1.0567 -0.67%
2014-07-30 0 1.500 1.500 1.510 1.500 1.530 526,000 800,100 1.5211 1.064 1.064 1.071 1.064 1.086 741,356 1.0792 0.00%
2014-07-29 0 1.500 1.500 1.520 1.500 1.520 756,000 1,137,260 1.5043 1.064 1.064 1.078 1.064 1.078 1,065,523 1.0673 0.00%
2014-07-28 0 1.500 1.490 1.500 1.480 1.520 820,000 1,234,120 1.5050 1.064 1.057 1.064 1.050 1.078 1,155,726 1.0678 0.00%
2014-07-25 0 1.500 1.480 1.500 1.450 1.510 2,460,000 3,638,540 1.4791 1.064 1.050 1.064 1.029 1.071 3,467,179 1.0494 -0.66%
2014-07-24 0 1.510 1.500 1.510 1.480 1.520 2,520,000 3,784,630 1.5018 1.071 1.064 1.071 1.050 1.078 3,551,745 1.0656 0.00%
2014-07-23 0 1.510 1.500 1.520 1.480 1.530 2,892,000 4,370,780 1.5113 1.071 1.064 1.078 1.050 1.086 4,076,050 1.0723 -1.31%
2014-07-22 0 1.530 1.530 1.540 1.500 1.540 164,000 249,600 1.5220 1.086 1.086 1.093 1.064 1.093 231,145 1.0798 1.32%
2014-07-21 0 1.510 1.500 1.530 1.510 1.570 142,000 217,760 1.5335 1.071 1.064 1.086 1.071 1.114 200,138 1.0880 -0.66%
2014-07-18 0 1.520 1.520 1.530 1.520 1.540 416,000 637,640 1.5328 1.078 1.078 1.086 1.078 1.093 586,320 1.0875 -0.65%
2014-07-17 0 1.530 1.520 1.530 1.500 1.590 200,000 305,720 1.5286 1.086 1.078 1.086 1.064 1.128 281,884 1.0846 -1.29%
2014-07-16 0 1.550 1.530 1.550 1.480 1.560 1,908,000 2,940,920 1.5414 1.100 1.086 1.100 1.050 1.107 2,689,178 1.0936 1.31%
2014-07-15 0 1.530 1.500 1.530 1.440 1.530 1,028,000 1,521,920 1.4805 1.086 1.064 1.086 1.022 1.086 1,448,886 1.0504 2.68%
2014-07-14 0 1.490 1.470 1.490 1.450 1.490 450,000 661,240 1.4694 1.057 1.043 1.057 1.029 1.057 634,240 1.0426 0.68%
2014-07-11 0 1.480 1.450 1.480 1.450 1.480 1,084,000 1,583,500 1.4608 1.050 1.029 1.050 1.029 1.050 1,527,814 1.0364 -0.67%
2014-07-10 0 1.490 1.480 1.490 1.470 1.500 558,000 829,600 1.4867 1.057 1.050 1.057 1.043 1.064 786,458 1.0549 -0.67%
2014-07-09 0 1.500 1.480 1.520 1.480 1.530 276,000 414,520 1.5019 1.064 1.050 1.078 1.050 1.086 389,001 1.0656 -0.66%
2014-07-08 0 1.510 1.510 1.530 1.500 1.530 188,000 283,340 1.5071 1.071 1.071 1.086 1.064 1.086 264,971 1.0693 -0.66%
2014-07-07 0 1.520 1.520 1.540 1.510 1.540 128,000 196,380 1.5342 1.078 1.078 1.093 1.071 1.093 180,406 1.0885 -1.30%
2014-07-04 0 1.540 1.530 1.540 1.530 1.550 439,000 673,800 1.5349 1.093 1.086 1.093 1.086 1.100 618,736 1.0890 0.00%
2014-07-03 0 1.540 1.530 1.540 1.530 1.580 206,000 317,460 1.5411 1.093 1.086 1.093 1.086 1.121 290,341 1.0934 0.65%
2014-07-02 0 1.530 1.530 1.540 1.530 1.590 394,000 616,040 1.5636 1.086 1.086 1.093 1.086 1.128 555,312 1.1094 -1.92%
2014-06-30 0 1.560 1.550 1.560 1.550 1.560 146,000 227,920 1.5611 1.107 1.100 1.107 1.100 1.107 205,776 1.1076 -1.27%
2014-06-27 0 1.580 1.560 1.580 1.550 1.590 406,000 637,460 1.5701 1.121 1.107 1.121 1.100 1.128 572,226 1.1140 1.94%
2014-06-26 0 1.550 1.540 1.550 1.530 1.570 244,000 375,880 1.5405 1.100 1.093 1.100 1.086 1.114 343,899 1.0930 -1.27%
2014-06-25 0 1.570 1.540 1.570 1.520 1.580 1,274,000 1,983,620 1.5570 1.114 1.093 1.114 1.078 1.121 1,795,604 1.1047 3.29%
2014-06-24 0 1.520 1.510 1.520 1.460 1.600 3,022,200 4,537,952 1.5015 1.078 1.071 1.078 1.036 1.135 4,259,557 1.0654 -5.59%
2014-06-23 0 1.610 1.600 1.620 1.590 1.650 920,000 1,491,460 1.6212 1.142 1.135 1.149 1.128 1.171 1,296,669 1.1502 -1.23%
2014-06-20 0 1.630 1.620 1.630 1.590 1.640 2,182,000 3,532,940 1.6191 1.157 1.149 1.157 1.128 1.164 3,075,360 1.1488 1.87%
2014-06-19 0 1.600 1.600 1.610 1.560 1.620 768,000 1,225,420 1.5956 1.135 1.135 1.142 1.107 1.149 1,082,436 1.1321 1.91%
2014-06-18 0 1.570 1.570 1.590 1.570 1.620 524,000 828,540 1.5812 1.114 1.114 1.128 1.114 1.149 738,537 1.1219 -0.63%
2014-06-17 0 1.580 1.580 1.590 1.570 1.590 458,000 722,820 1.5782 1.121 1.121 1.128 1.114 1.128 645,515 1.1198 -1.25%
2014-06-16 0 1.600 1.600 1.610 1.590 1.660 1,052,000 1,704,220 1.6200 1.135 1.135 1.142 1.128 1.178 1,482,712 1.1494 1.91%
2014-06-13 0 1.570 1.570 1.580 1.470 1.620 1,794,000 2,799,560 1.5605 1.114 1.114 1.121 1.043 1.149 2,528,504 1.1072 6.80%
2014-06-12 0 1.470 1.470 1.490 1.470 1.490 538,000 794,060 1.4759 1.043 1.043 1.057 1.043 1.057 758,269 1.0472 0.00%
2014-06-11 0 1.470 1.470 1.480 1.470 1.480 292,000 430,740 1.4751 1.043 1.043 1.050 1.043 1.050 411,551 1.0466 -1.34%
2014-06-10 0 1.490 1.480 1.490 1.480 1.490 336,000 498,160 1.4826 1.057 1.050 1.057 1.050 1.057 473,566 1.0519 0.68%
2014-06-09 0 1.480 1.480 1.500 1.450 1.490 190,000 280,440 1.4760 1.050 1.050 1.064 1.029 1.057 267,790 1.0472 0.00%
2014-06-06 0 1.480 1.470 1.480 1.460 1.480 264,000 387,100 1.4663 1.050 1.043 1.050 1.036 1.050 372,088 1.0403 0.68%
2014-06-05 0 1.470 1.470 1.490 1.460 1.470 206,000 301,600 1.4641 1.043 1.043 1.057 1.036 1.043 290,341 1.0388 0.00%
2014-06-04 0 1.470 1.470 1.490 1.470 1.490 288,000 426,300 1.4802 1.043 1.043 1.057 1.043 1.057 405,914 1.0502 -2.00%
2014-06-03 0 1.500 1.470 1.500 1.470 1.520 154,000 232,000 1.5065 1.064 1.043 1.064 1.043 1.078 217,051 1.0689 -1.32%
2014-05-30 0 1.520 1.450 1.520 1.420 1.530 762,000 1,112,020 1.4593 1.078 1.029 1.078 1.008 1.086 1,073,980 1.0354 4.83%
2014-05-29 0 1.450 1.420 1.450 1.420 1.450 66,000 94,380 1.4300 1.029 1.008 1.029 1.008 1.029 93,022 1.0146 0.00%
2014-05-28 0 1.450 1.440 1.460 1.420 1.460 356,000 510,240 1.4333 1.029 1.022 1.036 1.008 1.036 501,754 1.0169 -0.68%
2014-05-27 0 1.460 1.440 1.470 1.410 1.460 146,000 210,020 1.4385 1.036 1.022 1.043 1.000 1.036 205,776 1.0206 -0.68%
2014-05-26 0 1.470 1.440 1.480 1.440 1.470 356,000 516,200 1.4500 1.043 1.022 1.050 1.022 1.043 501,754 1.0288 0.68%
2014-05-23 0 1.460 1.440 1.460 1.440 1.480 902,000 1,312,762 1.4554 1.036 1.022 1.036 1.022 1.050 1,271,299 1.0326 0.00%
2014-05-22 0 1.460 1.440 1.460 1.400 1.490 652,000 947,860 1.4538 1.036 1.022 1.036 0.993 1.057 918,943 1.0315 -2.01%
2014-05-21 0 1.490 1.460 1.490 1.400 1.500 468,000 685,100 1.4639 1.057 1.036 1.057 0.993 1.064 659,610 1.0386 0.00%
2014-05-20 0 1.490 1.480 1.500 1.480 1.510 880,000 1,319,380 1.4993 1.057 1.050 1.064 1.050 1.071 1,240,292 1.0638 0.68%
2014-05-19 0 1.480 1.480 1.500 1.480 1.520 126,000 187,820 1.4906 1.050 1.050 1.064 1.050 1.078 177,587 1.0576 -2.63%
2014-05-16 0 1.520 1.500 1.520 1.480 1.520 126,000 188,540 1.4963 1.078 1.064 1.078 1.050 1.078 177,587 1.0617 1.33%
2014-05-15 0 1.500 1.480 1.500 1.470 1.520 646,000 957,480 1.4822 1.064 1.050 1.064 1.043 1.078 910,487 1.0516 -0.66%
2014-05-14 0 1.510 1.500 1.520 1.490 1.520 406,000 610,490 1.5037 1.071 1.064 1.078 1.057 1.078 572,226 1.0669 -0.66%
2014-05-13 0 1.520 1.500 1.520 1.500 1.540 60,000 90,600 1.5100 1.078 1.064 1.078 1.064 1.093 84,565 1.0714 0.00%
2014-05-12 0 1.520 1.500 1.520 1.490 1.550 312,000 470,960 1.5095 1.078 1.064 1.078 1.057 1.100 439,740 1.0710 0.00%
2014-05-09 0 1.520 1.490 1.520 1.480 1.530 570,000 860,480 1.5096 1.078 1.057 1.078 1.050 1.086 803,371 1.0711 -0.65%
2014-05-08 0 1.530 1.510 1.540 1.500 1.550 408,000 619,700 1.5189 1.086 1.071 1.093 1.064 1.100 575,044 1.0777 0.00%
2014-05-07 0 1.530 1.520 1.540 1.520 1.570 192,000 295,240 1.5377 1.086 1.078 1.093 1.078 1.114 270,609 1.0910 -0.65%
2014-05-05 0 1.540 1.540 1.560 1.540 1.600 372,000 587,440 1.5791 1.093 1.093 1.107 1.093 1.135 524,305 1.1204 -0.65%
2014-05-02 0 1.550 1.550 1.560 1.520 1.550 372,000 569,200 1.5301 1.100 1.100 1.107 1.078 1.100 524,305 1.0856 -0.64%
2014-04-30 0 1.560 1.540 1.570 1.530 1.620 1,324,000 2,069,540 1.5631 1.107 1.093 1.114 1.086 1.149 1,866,075 1.1090 -3.11%
2014-04-29 0 1.610 1.580 1.610 1.550 1.640 1,994,000 3,171,820 1.5907 1.142 1.121 1.142 1.100 1.164 2,810,388 1.1286 -0.62%
2014-04-28 0 1.620 1.580 1.620 1.550 1.620 2,070,000 3,274,320 1.5818 1.149 1.121 1.149 1.100 1.149 2,917,505 1.1223 4.52%
2014-04-25 0 1.550 1.550 1.560 1.540 1.580 748,000 1,163,560 1.5556 1.100 1.100 1.107 1.093 1.121 1,054,248 1.1037 -1.27%
2014-04-24 0 1.570 1.570 1.600 1.540 1.600 997,000 1,559,530 1.5642 1.114 1.114 1.135 1.093 1.135 1,405,194 1.1098 0.00%
2014-04-23 0 1.570 1.570 1.590 1.540 1.590 672,000 1,047,640 1.5590 1.114 1.114 1.128 1.093 1.128 947,132 1.1061 0.00%
2014-04-22 0 1.570 1.550 1.570 1.550 1.600 436,000 684,160 1.5692 1.114 1.100 1.114 1.100 1.135 614,508 1.1133 -1.87%
2014-04-17 0 1.600 1.570 1.610 1.560 1.610 414,000 655,780 1.5840 1.135 1.114 1.142 1.107 1.142 583,501 1.1239 0.63%
2014-04-16 0 1.590 1.590 1.600 1.580 1.610 558,000 891,260 1.5972 1.128 1.128 1.135 1.121 1.142 786,458 1.1333 -0.62%
2014-04-15 0 1.600 1.590 1.610 1.580 1.670 1,144,000 1,879,880 1.6433 1.135 1.128 1.142 1.121 1.185 1,612,379 1.1659 -3.03%
2014-04-14 0 1.650 1.620 1.650 1.600 1.660 918,000 1,512,740 1.6479 1.171 1.149 1.171 1.135 1.178 1,293,850 1.1692 0.61%
2014-04-11 0 1.640 1.610 1.640 1.600 1.700 1,360,000 2,240,160 1.6472 1.164 1.142 1.164 1.135 1.206 1,916,815 1.1687 1.86%
2014-04-10 0 1.610 1.600 1.630 1.560 1.640 1,066,000 1,702,360 1.5970 1.142 1.135 1.157 1.107 1.164 1,502,444 1.1331 0.62%
2014-04-09 0 1.600 1.590 1.600 1.560 1.620 1,018,000 1,624,180 1.5955 1.135 1.128 1.135 1.107 1.149 1,434,792 1.1320 0.63%
2014-04-08 0 1.590 1.560 1.590 1.550 1.600 800,000 1,262,680 1.5784 1.128 1.107 1.128 1.100 1.135 1,127,538 1.1199 -1.85%
2014-04-07 0 1.620 1.600 1.610 1.490 1.620 1,620,000 2,469,420 1.5243 1.149 1.135 1.142 1.057 1.149 2,283,264 1.0815 5.19%
2014-04-04 0 1.540 1.530 1.540 1.530 1.560 616,000 953,580 1.5480 1.093 1.086 1.093 1.086 1.107 868,204 1.0983 0.00%
2014-04-03 0 1.540 1.540 1.550 1.520 1.560 656,000 1,012,900 1.5441 1.093 1.093 1.100 1.078 1.107 924,581 1.0955 1.99%
2014-04-02 0 1.510 1.500 1.510 1.490 1.520 350,000 527,420 1.5069 1.071 1.064 1.071 1.057 1.078 493,298 1.0692 1.34%
2014-04-01 0 1.490 1.470 1.490 1.450 1.530 538,000 797,460 1.4823 1.057 1.043 1.057 1.029 1.086 758,269 1.0517 0.00%
2014-03-31 0 1.490 1.480 1.490 1.480 1.560 1,190,000 1,785,000 1.5000 1.057 1.050 1.057 1.050 1.107 1,677,213 1.0643 -5.10%
2014-03-28 0 1.570 1.560 1.570 1.540 1.570 226,800 353,080 1.5568 1.114 1.107 1.114 1.093 1.114 319,657 1.1046 2.61%
2014-03-27 0 1.530 1.520 1.530 1.450 1.570 2,254,000 3,421,420 1.5179 1.086 1.078 1.086 1.029 1.114 3,176,838 1.0770 -3.77%
2014-03-26 0 1.590 1.590 1.600 1.570 1.600 598,000 951,220 1.5907 1.128 1.128 1.135 1.114 1.135 842,835 1.1286 1.27%
2014-03-25 0 1.570 1.550 1.580 1.550 1.630 2,384,000 3,783,160 1.5869 1.114 1.100 1.121 1.100 1.157 3,360,063 1.1259 -3.68%
2014-03-24 0 1.630 1.630 1.650 1.630 1.670 1,254,000 2,069,300 1.6502 1.157 1.157 1.171 1.157 1.185 1,767,416 1.1708 -1.21%
2014-03-21 0 1.650 1.650 1.670 1.620 1.740 2,898,000 4,831,540 1.6672 1.171 1.171 1.185 1.149 1.235 4,084,506 1.1829 -5.17%
2014-03-20 0 1.740 1.740 1.750 1.620 1.740 3,224,000 5,396,860 1.6740 1.235 1.235 1.242 1.149 1.235 4,543,978 1.1877 1.75%
2014-03-19 0 1.710 1.700 1.720 1.650 1.750 935,475 1,590,872 1.7006 1.213 1.206 1.220 1.171 1.242 1,318,479 1.2066 0.59%
2014-03-18 0 1.700 1.670 1.710 1.650 1.700 1,232,000 2,068,802 1.6792 1.206 1.185 1.213 1.171 1.206 1,736,408 1.1914 3.03%
2014-03-17 0 1.650 1.650 1.660 1.610 1.700 1,732,000 2,857,420 1.6498 1.171 1.171 1.178 1.142 1.206 2,441,120 1.1705 -2.94%
2014-03-14 0 1.700 1.660 1.700 1.640 1.700 672,000 1,122,380 1.6702 1.206 1.178 1.206 1.164 1.206 947,132 1.1850 -1.16%
2014-03-13 0 1.720 1.680 1.720 1.630 1.720 1,940,000 3,266,460 1.6837 1.220 1.192 1.220 1.157 1.220 2,734,280 1.1946 2.38%
2014-03-12 0 1.680 1.680 1.690 1.650 1.800 3,010,000 5,115,920 1.6996 1.192 1.192 1.199 1.171 1.277 4,242,362 1.2059 -6.67%
2014-03-11 0 1.800 1.790 1.800 1.790 1.850 1,680,000 3,050,300 1.8157 1.277 1.270 1.277 1.270 1.313 2,367,830 1.2882 -1.10%
2014-03-10 0 1.820 1.800 1.820 1.710 1.840 3,384,000 6,023,740 1.7801 1.291 1.277 1.291 1.213 1.305 4,769,486 1.2630 6.43%
2014-03-07 0 1.710 1.700 1.710 1.710 1.750 4,728,000 8,150,180 1.7238 1.213 1.206 1.213 1.213 1.242 6,663,749 1.2231 -0.58%
2014-03-06 0 1.720 1.700 1.720 1.670 1.750 4,020,000 6,867,640 1.7084 1.220 1.206 1.220 1.185 1.242 5,665,878 1.2121 1.78%
2014-03-05 0 1.690 1.680 1.690 1.670 1.730 1,438,000 2,426,400 1.6873 1.199 1.192 1.199 1.185 1.227 2,026,750 1.1972 0.00%
2014-03-04 0 1.690 1.680 1.700 1.670 1.720 1,628,000 2,744,800 1.6860 1.199 1.192 1.206 1.185 1.220 2,294,540 1.1962 -1.74%
2014-03-03 0 1.720 1.690 1.720 1.680 1.770 4,494,000 7,667,440 1.7062 1.220 1.199 1.220 1.192 1.256 6,333,945 1.2105 -2.82%
2014-02-28 0 1.770 1.750 1.770 1.710 1.810 3,558,000 6,209,060 1.7451 1.256 1.242 1.256 1.213 1.284 5,014,725 1.2382 -3.28%
2014-02-27 0 1.830 1.810 1.830 1.810 1.870 1,714,000 3,130,870 1.8266 1.298 1.284 1.298 1.284 1.327 2,415,750 1.2960 -1.08%
2014-02-26 0 1.850 1.820 1.850 1.810 1.850 1,594,000 2,911,740 1.8267 1.313 1.291 1.313 1.284 1.313 2,246,619 1.2961 1.09%
2014-02-25 0 1.830 1.830 1.840 1.820 1.870 1,738,000 3,204,060 1.8435 1.298 1.298 1.305 1.291 1.327 2,449,576 1.3080 -1.61%
2014-02-24 0 1.860 1.840 1.860 1.830 1.960 2,138,000 3,978,360 1.8608 1.320 1.305 1.320 1.298 1.391 3,013,345 1.3202 -2.11%
2014-02-21 0 1.900 1.890 1.920 1.890 2.000 1,876,000 3,654,840 1.9482 1.348 1.341 1.362 1.341 1.419 2,644,077 1.3823 -3.06%
2014-02-20 0 1.960 1.950 1.960 1.950 2.020 2,386,000 4,724,260 1.9800 1.391 1.384 1.391 1.384 1.433 3,362,882 1.4048 -2.49%
2014-02-19 0 2.010 1.990 2.000 1.940 2.060 8,168,000 16,315,900 1.9975 1.426 1.412 1.419 1.376 1.462 11,512,163 1.4173 0.00%
2014-02-18 0 2.010 1.990 2.010 1.840 2.050 9,806,000 19,507,600 1.9894 1.426 1.412 1.426 1.305 1.454 13,820,797 1.4115 7.49%
2014-02-17 0 1.870 1.850 1.870 1.820 1.880 1,954,000 3,605,220 1.8450 1.327 1.313 1.327 1.291 1.334 2,754,012 1.3091 0.00%
2014-02-14 0 1.870 1.850 1.860 1.830 1.870 1,614,000 2,987,940 1.8513 1.327 1.313 1.320 1.298 1.327 2,274,808 1.3135 0.00%
2014-02-13 0 1.870 1.860 1.870 1.850 1.900 1,304,000 2,447,180 1.8767 1.327 1.320 1.327 1.313 1.348 1,837,887 1.3315 -0.53%
2014-02-12 0 1.880 1.850 1.880 1.820 1.880 964,000 1,790,580 1.8574 1.334 1.313 1.334 1.291 1.334 1,358,683 1.3179 1.08%
2014-02-11 0 1.860 1.810 1.860 1.800 1.890 1,996,000 3,707,820 1.8576 1.320 1.284 1.320 1.277 1.341 2,813,207 1.3180 0.00%
2014-02-10 0 1.860 1.860 1.870 1.840 1.900 1,617,250 3,014,337 1.8639 1.320 1.320 1.327 1.305 1.348 2,279,389 1.3224 -2.11%
2014-02-07 0 1.900 1.880 1.900 1.870 1.940 802,000 1,524,740 1.9012 1.348 1.334 1.348 1.327 1.376 1,130,357 1.3489 1.60%
2014-02-06 0 1.870 1.840 1.870 1.810 1.870 488,000 899,580 1.8434 1.327 1.305 1.327 1.284 1.327 687,798 1.3079 2.19%
2014-02-05 0 1.830 1.790 1.830 1.780 1.930 2,032,000 3,711,660 1.8266 1.298 1.270 1.298 1.263 1.369 2,863,946 1.2960 -3.17%
2014-02-04 0 1.890 1.880 1.900 1.860 1.920 1,406,000 2,644,280 1.8807 1.341 1.334 1.348 1.320 1.362 1,981,648 1.3344 -3.08%
2014-01-30 0 1.950 1.950 1.960 1.780 1.980 3,604,000 6,929,480 1.9227 1.384 1.384 1.391 1.263 1.405 5,079,559 1.3642 8.33%
2014-01-29 0 1.800 1.800 1.830 1.730 1.830 1,958,000 3,523,700 1.7996 1.277 1.277 1.298 1.227 1.298 2,759,649 1.2769 0.56%
2014-01-28 0 1.790 1.760 1.790 1.700 1.820 1,972,000 3,504,980 1.7774 1.270 1.249 1.270 1.206 1.291 2,779,381 1.2611 1.13%
2014-01-27 0 1.770 1.750 1.800 1.710 1.820 4,808,000 8,533,040 1.7748 1.256 1.242 1.277 1.213 1.291 6,776,503 1.2592 -4.84%
2014-01-24 0 1.860 1.840 1.860 1.780 1.980 6,396,000 11,849,220 1.8526 1.320 1.305 1.320 1.263 1.405 9,014,666 1.3144 -5.58%
2014-01-23 0 1.970 1.970 1.980 1.960 2.000 3,184,000 6,325,460 1.9866 1.398 1.398 1.405 1.391 1.419 4,487,601 1.4095 0.00%
2014-01-22 0 1.970 1.960 1.980 1.960 2.050 5,524,000 11,000,640 1.9914 1.398 1.391 1.405 1.391 1.454 7,785,650 1.4129 -1.50%
2014-01-21 0 2.000 1.990 2.000 1.960 2.080 13,582,000 27,524,940 2.0266 1.419 1.412 1.419 1.391 1.476 19,142,776 1.4379 -1.48%
2014-01-20 0 2.030 2.020 2.030 1.850 2.040 22,636,750 45,011,552 1.9884 1.440 1.433 1.440 1.313 1.447 31,904,744 1.4108 7.98%
2014-01-17 0 1.880 1.870 1.880 1.790 1.910 8,158,000 15,155,340 1.8577 1.334 1.327 1.334 1.270 1.355 11,498,069 1.3181 0.00%
2014-01-16 0 1.880 1.870 1.880 1.770 2.100 31,052,000 58,224,240 1.8751 1.334 1.327 1.334 1.256 1.490 43,765,387 1.3304 11.24%
2014-01-15 0 1.690 1.690 1.700 1.590 1.690 2,380,000 3,953,540 1.6612 1.199 1.199 1.206 1.128 1.199 3,354,426 1.1786 3.68%
2014-01-14 0 1.630 1.610 1.630 1.560 1.720 3,008,000 4,946,960 1.6446 1.157 1.142 1.157 1.107 1.220 4,239,543 1.1669 4.49%
2014-01-13 0 1.560 1.560 1.580 1.480 1.620 4,180,000 6,498,620 1.5547 1.107 1.107 1.121 1.050 1.149 5,891,386 1.1031 -3.70%
2014-01-10 0 1.620 1.610 1.630 1.620 1.660 1,250,000 2,039,380 1.6315 1.149 1.142 1.157 1.149 1.178 1,761,778 1.1576 -2.99%
2014-01-09 0 1.670 1.660 1.670 1.650 1.690 1,170,000 1,951,660 1.6681 1.185 1.178 1.185 1.171 1.199 1,649,024 1.1835 -0.60%
2014-01-08 0 1.680 1.670 1.680 1.650 1.700 2,678,000 4,495,340 1.6786 1.192 1.185 1.192 1.171 1.206 3,774,433 1.1910 1.82%
2014-01-07 0 1.650 1.630 1.650 1.630 1.660 1,098,000 1,802,400 1.6415 1.171 1.157 1.171 1.157 1.178 1,547,546 1.1647 -0.60%
2014-01-06 0 1.660 1.640 1.660 1.630 1.660 1,680,000 2,761,640 1.6438 1.178 1.164 1.178 1.157 1.178 2,367,830 1.1663 0.61%
2014-01-03 0 1.650 1.630 1.650 1.620 1.650 1,456,000 2,383,040 1.6367 1.171 1.157 1.171 1.149 1.171 2,052,119 1.1613 -0.60%
2014-01-02 0 1.660 1.630 1.660 1.610 1.710 3,668,000 6,049,280 1.6492 1.178 1.157 1.178 1.142 1.213 5,169,762 1.1701 -1.19%
2013-12-31 0 1.680 1.670 1.680 1.620 1.680 1,936,000 3,206,880 1.6564 1.192 1.185 1.192 1.149 1.192 2,728,642 1.1753 3.70%
2013-12-30 0 1.620 1.600 1.620 1.580 1.720 9,826,000 16,245,620 1.6533 1.149 1.135 1.149 1.121 1.220 13,848,985 1.1731 3.85%
2013-12-27 0 1.560 1.550 1.570 1.430 1.570 7,016,000 10,652,520 1.5183 1.107 1.100 1.114 1.015 1.114 9,888,508 1.0773 6.85%
2013-12-24 0 1.460 1.450 1.460 1.440 1.490 754,000 1,098,160 1.4564 1.036 1.029 1.036 1.022 1.057 1,062,705 1.0334 -0.68%
2013-12-23 0 1.470 1.460 1.470 1.470 1.530 1,150,000 1,703,040 1.4809 1.043 1.036 1.043 1.043 1.086 1,620,836 1.0507 0.00%
2013-12-20 0 1.470 1.450 1.470 1.450 1.480 2,224,000 3,248,040 1.4604 1.043 1.029 1.043 1.029 1.050 3,134,556 1.0362 -0.68%
2013-12-19 0 1.480 1.460 1.480 1.450 1.500 2,504,000 3,692,440 1.4746 1.050 1.036 1.050 1.029 1.064 3,529,194 1.0463 1.37%
2013-12-18 0 1.460 1.460 1.470 1.420 1.530 5,398,000 7,923,340 1.4678 1.036 1.036 1.043 1.008 1.086 7,608,063 1.0414 5.04%
2013-12-17 0 1.390 1.380 1.390 1.370 1.430 2,936,000 4,114,000 1.4012 0.986 0.979 0.986 0.972 1.015 4,138,064 0.9942 -1.42%
2013-12-16 0 1.410 1.410 1.430 1.410 1.490 4,024,000 5,803,380 1.4422 1.000 1.000 1.015 1.000 1.057 5,671,516 1.0233 -2.08%
2013-12-13 0 1.440 1.440 1.460 1.380 1.490 12,156,600 17,682,686 1.4546 1.022 1.022 1.036 0.979 1.057 17,133,785 1.0320 1.41%
2013-12-12 0 1.420 1.410 1.420 1.280 1.430 11,298,695 15,618,048 1.3823 1.008 1.000 1.008 0.908 1.015 15,924,635 0.9807 10.94%
2013-12-11 0 1.280 1.280 1.300 1.280 1.300 1,770,000 2,287,580 1.2924 0.908 0.908 0.922 0.908 0.922 2,494,678 0.9170 0.00%
2013-12-10 0 1.280 1.280 1.290 1.280 1.300 1,013,500 1,312,005 1.2945 0.908 0.908 0.915 0.908 0.922 1,428,450 0.9185 -1.54%
2013-12-09 0 1.300 1.290 1.300 1.280 1.300 1,520,000 1,971,060 1.2968 0.922 0.915 0.922 0.908 0.922 2,142,322 0.9201 1.56%
2013-12-06 0 1.280 1.280 1.290 1.250 1.300 2,848,000 3,633,520 1.2758 0.908 0.908 0.915 0.887 0.922 4,014,035 0.9052 0.79%
2013-12-05 0 1.270 1.260 1.280 1.270 1.280 594,000 758,240 1.2765 0.901 0.894 0.908 0.901 0.908 837,197 0.9057 0.00%
2013-12-04 0 1.270 1.270 1.290 1.260 1.300 1,086,000 1,401,800 1.2908 0.901 0.901 0.915 0.894 0.922 1,530,633 0.9158 -0.78%
2013-12-03 0 1.280 1.260 1.290 1.260 1.300 432,000 554,140 1.2827 0.908 0.894 0.915 0.894 0.922 608,871 0.9101 0.79%
2013-12-02 0 1.270 1.270 1.300 1.260 1.340 2,370,000 3,062,960 1.2924 0.901 0.901 0.922 0.894 0.951 3,340,331 0.9170 -3.79%
2013-11-29 0 1.320 1.310 1.320 1.300 1.320 1,340,000 1,753,060 1.3083 0.937 0.929 0.937 0.922 0.937 1,888,626 0.9282 0.00%
2013-11-28 0 1.320 1.320 1.330 1.270 1.330 2,012,000 2,613,840 1.2991 0.937 0.937 0.944 0.901 0.944 2,835,758 0.9217 -0.75%
2013-11-27 0 1.330 1.320 1.330 1.320 1.340 868,000 1,153,640 1.3291 0.944 0.937 0.944 0.937 0.951 1,223,379 0.9430 -0.75%
2013-11-26 0 1.340 1.330 1.340 1.330 1.340 788,000 1,051,640 1.3346 0.951 0.944 0.951 0.944 0.951 1,110,625 0.9469 0.00%
2013-11-25 0 1.340 1.340 1.350 1.330 1.360 2,432,000 3,261,840 1.3412 0.951 0.951 0.958 0.944 0.965 3,427,715 0.9516 0.00%
2013-11-22 0 1.340 1.340 1.350 1.340 1.350 2,122,000 2,844,900 1.3407 0.951 0.951 0.958 0.951 0.958 2,990,795 0.9512 -0.74%
2013-11-21 0 1.350 1.340 1.350 1.340 1.350 1,208,000 1,625,120 1.3453 0.958 0.951 0.958 0.951 0.958 1,702,582 0.9545 0.75%
2013-11-20 0 1.340 1.340 1.350 1.340 1.350 2,128,000 2,856,960 1.3426 0.951 0.951 0.958 0.951 0.958 2,999,251 0.9526 0.00%
2013-11-19 0 1.340 1.340 1.350 1.330 1.370 1,965,500 2,654,330 1.3505 0.951 0.951 0.958 0.944 0.972 2,770,220 0.9582 -1.47%
2013-11-18 0 1.360 1.350 1.360 1.280 1.360 11,288,000 14,967,940 1.3260 0.965 0.958 0.965 0.908 0.965 15,909,561 0.9408 5.43%
2013-11-15 0 1.290 1.290 1.300 1.200 1.310 5,030,000 6,367,360 1.2659 0.915 0.915 0.922 0.851 0.929 7,089,395 0.8982 0.78%
2013-11-14 0 1.280 1.270 1.280 1.200 1.290 3,156,000 3,939,100 1.2481 0.908 0.901 0.908 0.851 0.915 4,448,137 0.8856 5.79%
2013-11-13 0 1.210 1.200 1.210 1.200 1.230 1,194,000 1,439,740 1.2058 0.859 0.851 0.859 0.851 0.873 1,682,850 0.8555 0.00%
2013-11-12 0 1.210 1.210 1.220 1.210 1.250 1,462,000 1,792,940 1.2264 0.859 0.859 0.866 0.859 0.887 2,060,576 0.8701 -2.42%
2013-11-11 0 1.240 1.230 1.250 1.220 1.260 456,000 567,100 1.2436 0.880 0.873 0.887 0.866 0.894 642,697 0.8824 0.00%
2013-11-08 0 1.240 1.220 1.250 1.220 1.250 680,000 832,160 1.2238 0.880 0.866 0.887 0.866 0.887 958,407 0.8683 0.00%
2013-11-07 0 1.240 1.240 1.250 1.220 1.260 1,624,000 2,013,320 1.2397 0.880 0.880 0.887 0.866 0.894 2,288,902 0.8796 -1.59%
2013-11-06 0 1.260 1.250 1.260 1.210 1.280 2,518,000 3,130,600 1.2433 0.894 0.887 0.894 0.859 0.908 3,548,926 0.8821 0.00%
2013-11-05 0 1.260 1.260 1.280 1.260 1.290 378,000 481,380 1.2735 0.894 0.894 0.908 0.894 0.915 532,762 0.9036 -1.56%
2013-11-04 0 1.280 1.270 1.280 1.270 1.300 236,000 302,400 1.2814 0.908 0.901 0.908 0.901 0.922 332,624 0.9091 -1.54%
2013-11-01 0 1.300 1.280 1.300 1.280 1.300 564,000 724,820 1.2851 0.922 0.908 0.922 0.908 0.922 794,914 0.9118 0.00%
2013-10-31 0 1.300 1.300 1.310 1.300 1.320 1,514,000 1,981,800 1.3090 0.922 0.922 0.929 0.922 0.937 2,133,866 0.9287 -1.52%
2013-10-30 0 1.320 1.300 1.320 1.300 1.320 2,966,000 3,895,380 1.3133 0.937 0.922 0.937 0.922 0.937 4,180,347 0.9318 1.54%
2013-10-29 0 1.300 1.290 1.310 1.290 1.320 2,206,000 2,875,880 1.3037 0.922 0.915 0.929 0.915 0.937 3,109,186 0.9250 0.78%
2013-10-28 0 1.290 1.280 1.300 1.260 1.300 1,792,000 2,307,900 1.2879 0.915 0.908 0.922 0.894 0.922 2,525,685 0.9138 1.57%
2013-10-25 0 1.270 1.270 1.280 1.250 1.290 2,003,173 2,546,762 1.2714 0.901 0.901 0.908 0.887 0.915 2,823,317 0.9020 0.00%
2013-10-24 0 1.270 1.260 1.270 1.270 1.280 1,320,000 1,681,440 1.2738 0.901 0.894 0.901 0.901 0.908 1,860,438 0.9038 0.00%
2013-10-23 0 1.270 1.270 1.280 1.260 1.290 1,350,000 1,713,640 1.2694 0.901 0.901 0.908 0.894 0.915 1,902,720 0.9006 0.00%
2013-10-22 0 1.270 1.270 1.280 1.260 1.280 2,074,000 2,631,920 1.2690 0.901 0.901 0.908 0.894 0.908 2,923,142 0.9004 -0.78%
2013-10-21 0 1.280 1.270 1.290 1.270 1.290 1,618,000 2,076,220 1.2832 0.908 0.901 0.915 0.901 0.915 2,280,446 0.9104 0.00%
2013-10-18 0 1.280 1.270 1.280 1.260 1.290 1,732,000 2,212,620 1.2775 0.908 0.901 0.908 0.894 0.915 2,441,120 0.9064 0.79%
2013-10-17 0 1.270 1.270 1.290 1.260 1.280 946,000 1,204,300 1.2730 0.901 0.901 0.915 0.894 0.908 1,333,314 0.9032 0.00%
2013-10-16 0 1.270 1.270 1.280 1.250 1.280 2,410,000 3,060,900 1.2701 0.901 0.901 0.908 0.887 0.908 3,396,708 0.9011 1.60%
2013-10-15 0 1.250 1.250 1.260 1.250 1.290 1,190,000 1,501,420 1.2617 0.887 0.887 0.894 0.887 0.915 1,677,213 0.8952 0.81%
2013-10-11 0 1.240 1.230 1.240 1.220 1.240 396,000 487,980 1.2323 0.880 0.873 0.880 0.866 0.880 558,131 0.8743 1.64%
2013-10-10 0 1.220 1.210 1.230 1.200 1.220 466,000 562,540 1.2072 0.866 0.859 0.873 0.851 0.866 656,791 0.8565 -0.81%
2013-10-09 0 1.230 1.210 1.230 1.200 1.240 2,852,000 3,477,020 1.2192 0.873 0.859 0.873 0.851 0.880 4,019,673 0.8650 3.36%
2013-10-08 0 1.190 1.180 1.200 1.180 1.230 2,044,000 2,454,360 1.2008 0.844 0.837 0.851 0.837 0.873 2,880,860 0.8520 -2.46%
2013-10-07 0 1.220 1.210 1.230 1.210 1.240 1,726,000 2,112,160 1.2237 0.866 0.859 0.873 0.859 0.880 2,432,663 0.8683 -1.61%
2013-10-04 0 1.240 1.230 1.240 1.230 1.260 1,586,000 1,968,580 1.2412 0.880 0.873 0.880 0.873 0.894 2,235,344 0.8807 -1.59%
2013-10-03 0 1.260 1.250 1.270 1.250 1.270 946,000 1,189,080 1.2570 0.894 0.887 0.901 0.887 0.901 1,333,314 0.8918 0.80%
2013-10-02 0 1.250 1.250 1.270 1.250 1.280 2,490,000 3,139,380 1.2608 0.887 0.887 0.901 0.887 0.908 3,509,462 0.8945 -1.57%
2013-09-30 0 1.270 1.270 1.280 1.260 1.290 1,652,000 2,102,600 1.2728 0.901 0.901 0.908 0.894 0.915 2,328,366 0.9030 0.00%
2013-09-27 0 1.270 1.260 1.280 1.260 1.300 2,546,000 3,263,260 1.2817 0.901 0.894 0.908 0.894 0.922 3,588,390 0.9094 -1.55%
2013-09-26 0 1.290 1.280 1.290 1.270 1.330 5,570,000 7,229,220 1.2979 0.915 0.908 0.915 0.901 0.944 7,850,483 0.9209 -3.01%
2013-09-25 0 1.330 1.320 1.340 1.300 1.350 6,728,000 8,945,680 1.3296 0.944 0.937 0.951 0.922 0.958 9,482,594 0.9434 -2.21%
2013-09-24 0 1.710 1.690 1.710 1.690 1.730 4,430,521 7,543,485 1.7026 0.965 0.954 0.965 0.954 0.976 7,851,510 0.9608 -1.16%
2013-09-23 0 1.730 1.720 1.730 1.700 1.740 2,360,000 4,078,800 1.7283 0.976 0.971 0.976 0.959 0.982 4,182,254 0.9753 0.00%
2013-09-19 0 1.730 1.730 1.740 1.710 1.740 6,920,000 11,943,780 1.7260 0.976 0.976 0.982 0.965 0.982 12,263,219 0.9740 1.17%
2013-09-18 0 1.710 1.700 1.710 1.680 1.720 4,048,000 6,861,880 1.6951 0.965 0.959 0.965 0.948 0.971 7,173,629 0.9565 -0.58%
2013-09-17 0 1.720 1.710 1.720 1.660 1.730 10,142,000 17,324,280 1.7082 0.971 0.965 0.971 0.937 0.976 17,973,059 0.9639 4.24%
2013-09-16 0 1.650 1.640 1.660 1.560 1.660 5,233,652 8,399,200 1.6048 0.931 0.925 0.937 0.880 0.937 9,274,772 0.9056 6.45%
2013-09-13 0 1.550 1.540 1.550 1.540 1.560 1,082,000 1,676,220 1.5492 0.875 0.869 0.875 0.869 0.880 1,917,457 0.8742 0.00%
2013-09-12 0 1.550 1.540 1.550 1.550 1.570 3,302,000 5,129,680 1.5535 0.875 0.869 0.875 0.875 0.886 5,851,611 0.8766 0.00%
2013-09-11 0 1.550 1.540 1.550 1.540 1.560 4,482,000 6,945,980 1.5498 0.875 0.869 0.875 0.869 0.880 7,942,738 0.8745 0.00%
2013-09-10 0 1.550 1.540 1.550 1.540 1.570 2,832,000 4,385,720 1.5486 0.875 0.869 0.875 0.869 0.886 5,018,705 0.8739 0.00%
2013-09-09 0 1.550 1.550 1.560 1.540 1.580 3,020,000 4,686,640 1.5519 0.875 0.875 0.880 0.869 0.892 5,351,867 0.8757 -1.27%
2013-09-06 0 1.570 1.560 1.570 1.540 1.570 1,620,000 2,518,640 1.5547 0.886 0.880 0.886 0.869 0.886 2,870,869 0.8773 1.29%
2013-09-05 0 1.550 1.540 1.550 1.530 1.570 2,384,000 3,686,680 1.5464 0.875 0.869 0.875 0.863 0.886 4,224,785 0.8726 -0.64%
2013-09-04 0 1.560 1.550 1.560 1.550 1.590 1,742,000 2,715,600 1.5589 0.880 0.875 0.880 0.875 0.897 3,087,071 0.8797 -1.27%
2013-09-03 0 1.580 1.570 1.590 1.560 1.590 1,260,000 1,986,820 1.5768 0.892 0.886 0.897 0.880 0.897 2,232,898 0.8898 0.64%
2013-09-02 0 1.570 1.560 1.580 1.550 1.610 2,340,000 3,695,060 1.5791 0.886 0.880 0.892 0.875 0.909 4,146,811 0.8911 -0.63%
2013-08-30 0 1.580 1.580 1.590 1.570 1.610 2,678,000 4,264,920 1.5926 0.892 0.892 0.897 0.886 0.909 4,745,795 0.8987 -3.07%
2013-08-29 0 1.630 1.620 1.630 1.610 1.630 1,688,000 2,739,000 1.6226 0.920 0.914 0.920 0.909 0.920 2,991,375 0.9156 1.87%
2013-08-28 0 1.600 1.600 1.610 1.600 1.670 4,126,000 6,752,400 1.6365 0.903 0.903 0.909 0.903 0.942 7,311,856 0.9235 -1.23%
2013-08-27 0 1.620 1.600 1.620 1.540 1.620 3,260,000 5,174,800 1.5874 0.914 0.903 0.914 0.869 0.914 5,777,181 0.8957 3.85%
2013-08-26 0 1.560 1.550 1.560 1.550 1.570 560,000 874,700 1.5620 0.880 0.875 0.880 0.875 0.886 992,399 0.8814 0.00%
2013-08-23 0 1.560 1.540 1.560 1.540 1.570 894,000 1,387,200 1.5517 0.880 0.869 0.880 0.869 0.886 1,584,295 0.8756 1.30%
2013-08-22 0 1.540 1.530 1.540 1.520 1.560 800,000 1,229,800 1.5373 0.869 0.863 0.869 0.858 0.880 1,417,713 0.8675 -0.65%
2013-08-21 0 1.550 1.530 1.550 1.510 1.580 2,790,000 4,280,240 1.5341 0.875 0.863 0.875 0.852 0.892 4,944,275 0.8657 0.00%
2013-08-20 0 1.550 1.520 1.570 1.520 1.620 5,066,200 8,001,388 1.5794 0.875 0.858 0.886 0.858 0.914 8,978,023 0.8912 -4.32%
2013-08-19 0 1.620 1.600 1.620 1.600 1.620 978,000 1,575,020 1.6104 0.914 0.903 0.914 0.903 0.914 1,733,154 0.9088 1.25%
2013-08-16 0 1.600 1.600 1.610 1.590 1.620 2,202,000 3,534,500 1.6051 0.903 0.903 0.909 0.897 0.914 3,902,256 0.9058 -0.62%
2013-08-15 0 1.610 1.600 1.610 1.560 1.620 5,566,000 8,891,780 1.5975 0.909 0.903 0.909 0.880 0.914 9,863,740 0.9015 3.21%
2013-08-13 0 1.560 1.560 1.570 1.550 1.570 1,392,000 2,164,660 1.5551 0.880 0.880 0.886 0.875 0.886 2,466,821 0.8775 1.30%
2013-08-12 0 1.540 1.540 1.550 1.530 1.580 1,706,000 2,647,500 1.5519 0.869 0.869 0.875 0.863 0.892 3,023,273 0.8757 0.65%
2013-08-09 0 1.530 1.530 1.550 1.510 1.560 1,546,000 2,383,020 1.5414 0.863 0.863 0.875 0.852 0.880 2,739,731 0.8698 0.66%
2013-08-08 0 1.520 1.510 1.530 1.500 1.520 958,000 1,442,880 1.5061 0.858 0.852 0.863 0.846 0.858 1,697,712 0.8499 1.33%
2013-08-07 0 1.500 1.480 1.500 1.480 1.540 1,420,000 2,130,920 1.5006 0.846 0.835 0.846 0.835 0.869 2,516,441 0.8468 0.00%
2013-08-06 0 1.500 1.490 1.500 1.490 1.570 5,738,000 8,640,740 1.5059 0.846 0.841 0.846 0.841 0.886 10,168,548 0.8498 -4.46%
2013-08-05 0 1.570 1.560 1.570 1.550 1.590 2,794,000 4,384,020 1.5691 0.886 0.880 0.886 0.875 0.897 4,951,363 0.8854 1.29%
2013-08-02 0 1.550 1.530 1.550 1.520 1.550 1,738,000 2,662,380 1.5319 0.875 0.863 0.875 0.858 0.875 3,079,982 0.8644 0.65%
2013-08-01 0 1.540 1.520 1.540 1.510 1.590 5,177,640 8,055,556 1.5558 0.869 0.858 0.869 0.852 0.897 9,175,511 0.8779 0.00%
2013-07-31 0 1.540 1.540 1.550 1.500 1.550 2,094,000 3,212,480 1.5341 0.869 0.869 0.875 0.846 0.875 3,710,864 0.8657 3.36%
2013-07-30 0 1.490 1.490 1.500 1.490 1.500 716,000 1,073,100 1.4987 0.841 0.841 0.846 0.841 0.846 1,268,853 0.8457 0.00%
2013-07-29 0 1.490 1.490 1.500 1.490 1.500 178,720 267,971 1.4994 0.841 0.841 0.846 0.841 0.846 316,717 0.8461 -0.67%
2013-07-26 0 1.500 1.490 1.500 1.490 1.510 580,000 868,380 1.4972 0.846 0.841 0.846 0.841 0.852 1,027,842 0.8449 0.67%
2013-07-25 0 1.490 1.480 1.500 1.470 1.500 810,000 1,204,040 1.4865 0.841 0.835 0.846 0.830 0.846 1,435,435 0.8388 0.68%
2013-07-24 0 1.480 1.460 1.480 1.460 1.480 552,000 809,760 1.4670 0.835 0.824 0.835 0.824 0.835 978,222 0.8278 0.00%
2013-07-23 0 1.480 1.470 1.480 1.460 1.480 676,000 994,560 1.4712 0.835 0.830 0.835 0.824 0.835 1,197,968 0.8302 2.07%
2013-07-22 0 1.450 1.450 1.460 1.450 1.470 380,000 551,340 1.4509 0.818 0.818 0.824 0.818 0.830 673,414 0.8187 -0.68%
2013-07-19 0 1.460 1.450 1.460 1.450 1.480 972,000 1,431,400 1.4726 0.824 0.818 0.824 0.818 0.835 1,722,522 0.8310 0.00%
2013-07-18 0 1.460 1.460 1.470 1.450 1.480 1,268,000 1,867,940 1.4731 0.824 0.824 0.830 0.818 0.835 2,247,075 0.8313 0.00%
2013-07-17 0 1.460 1.450 1.460 1.450 1.480 648,000 945,100 1.4585 0.824 0.818 0.824 0.818 0.835 1,148,348 0.8230 -0.68%
2013-07-16 0 1.470 1.460 1.470 1.410 1.470 1,302,000 1,871,500 1.4374 0.830 0.824 0.830 0.796 0.830 2,307,328 0.8111 4.26%
2013-07-15 0 1.410 1.400 1.420 1.390 1.450 1,992,000 2,796,580 1.4039 0.796 0.790 0.801 0.784 0.818 3,530,106 0.7922 -1.40%
2013-07-12 0 1.430 1.420 1.430 1.400 1.450 2,792,000 3,989,000 1.4287 0.807 0.801 0.807 0.790 0.818 4,947,819 0.8062 -2.05%
2013-07-11 0 1.460 1.450 1.460 1.450 1.470 1,976,000 2,879,240 1.4571 0.824 0.818 0.824 0.818 0.830 3,501,752 0.8222 0.00%
2013-07-10 0 1.460 1.450 1.460 1.450 1.490 992,000 1,447,580 1.4593 0.824 0.818 0.824 0.818 0.841 1,757,964 0.8234 0.00%
2013-07-09 0 1.460 1.460 1.470 1.440 1.470 1,196,000 1,740,760 1.4555 0.824 0.824 0.830 0.813 0.830 2,119,481 0.8213 0.69%
2013-07-08 0 1.450 1.450 1.460 1.430 1.470 1,098,000 1,595,980 1.4535 0.818 0.818 0.824 0.807 0.830 1,945,811 0.8202 -1.36%
2013-07-05 0 1.470 1.470 1.490 1.450 1.490 2,478,000 3,640,300 1.4690 0.830 0.830 0.841 0.818 0.841 4,391,367 0.8290 0.68%
2013-07-04 0 1.460 1.460 1.470 1.440 1.480 1,668,000 2,434,420 1.4595 0.824 0.824 0.830 0.813 0.835 2,955,932 0.8236 -2.67%
2013-07-03 0 1.500 1.480 1.500 1.480 1.530 3,232,000 4,834,040 1.4957 0.846 0.835 0.846 0.835 0.863 5,727,561 0.8440 -0.66%
2013-07-02 0 1.510 1.490 1.520 1.450 1.640 14,672,000 22,059,160 1.5035 0.852 0.841 0.858 0.818 0.925 26,000,860 0.8484 -5.63%
2013-06-28 0 1.600 1.590 1.610 1.510 1.620 9,538,000 15,180,540 1.5916 0.903 0.897 0.909 0.852 0.914 16,902,686 0.8981 6.67%
2013-06-27 0 1.500 1.490 1.500 1.490 1.560 3,186,000 4,831,960 1.5166 0.846 0.841 0.846 0.841 0.880 5,646,043 0.8558 -2.60%
2013-06-26 0 1.540 1.530 1.540 1.470 1.570 4,860,000 7,479,940 1.5391 0.869 0.863 0.869 0.830 0.886 8,612,608 0.8685 4.76%
2013-06-25 0 1.470 1.460 1.470 1.380 1.470 7,760,000 11,087,300 1.4288 0.830 0.824 0.830 0.779 0.830 13,751,818 0.8062 5.00%
2013-06-24 0 1.400 1.370 1.380 1.360 1.430 6,578,000 9,199,740 1.3986 0.790 0.773 0.779 0.767 0.807 11,657,147 0.7892 -1.41%
2013-06-21 0 1.420 1.420 1.430 1.390 1.450 3,646,000 5,145,200 1.4112 0.801 0.801 0.807 0.784 0.818 6,461,228 0.7963 -0.70%
2013-06-20 0 1.430 1.430 1.440 1.400 1.500 4,137,565 5,929,153 1.4330 0.807 0.807 0.813 0.790 0.846 7,332,351 0.8086 0.00%
2013-06-19 0 1.430 1.430 1.440 1.390 1.460 2,982,000 4,253,500 1.4264 0.807 0.807 0.813 0.784 0.824 5,284,526 0.8049 0.00%
2013-06-18 0 1.430 1.430 1.450 1.400 1.470 3,144,000 4,525,900 1.4395 0.807 0.807 0.818 0.790 0.830 5,571,613 0.8123 -0.69%
2013-06-17 0 1.440 1.430 1.440 1.260 1.440 7,904,000 10,752,240 1.3604 0.813 0.807 0.813 0.711 0.813 14,007,006 0.7676 15.20%
2013-06-14 0 1.250 1.250 1.260 1.230 1.270 550,000 689,720 1.2540 0.705 0.705 0.711 0.694 0.717 974,678 0.7076 1.63%
2013-06-13 0 1.230 1.210 1.230 1.200 1.260 1,912,000 2,332,240 1.2198 0.694 0.683 0.694 0.677 0.711 3,388,335 0.6883 -1.60%
2013-06-11 0 1.250 1.240 1.260 1.240 1.270 884,000 1,106,840 1.2521 0.705 0.700 0.711 0.700 0.717 1,566,573 0.7065 0.81%
2013-06-10 0 1.240 1.230 1.240 1.240 1.260 498,000 621,200 1.2474 0.700 0.694 0.700 0.700 0.711 882,526 0.7039 -0.80%
2013-06-07 0 1.250 1.240 1.260 1.240 1.250 318,000 395,820 1.2447 0.705 0.700 0.711 0.700 0.705 563,541 0.7024 0.00%
2013-06-06 0 1.250 1.240 1.250 1.220 1.270 2,822,000 3,470,760 1.2299 0.705 0.700 0.705 0.688 0.717 5,000,983 0.6940 -0.79%
2013-06-05 0 1.260 1.250 1.260 1.220 1.270 3,116,000 3,849,480 1.2354 0.711 0.705 0.711 0.688 0.717 5,521,993 0.6971 0.00%
2013-06-04 0 1.260 1.250 1.260 1.250 1.260 196,000 245,040 1.2502 0.711 0.705 0.711 0.705 0.711 347,340 0.7055 0.00%
2013-06-03 0 1.260 1.240 1.260 1.240 1.260 218,000 272,840 1.2516 0.711 0.700 0.711 0.700 0.711 386,327 0.7062 1.61%
2013-05-31 0 1.240 1.240 1.260 1.240 1.280 1,956,000 2,445,600 1.2503 0.700 0.700 0.711 0.700 0.722 3,466,309 0.7055 -2.36%
2013-05-30 0 1.270 1.270 1.280 1.250 1.280 1,458,000 1,846,300 1.2663 0.717 0.717 0.722 0.705 0.722 2,583,782 0.7146 -0.78%
2013-05-29 0 1.280 1.270 1.290 1.270 1.310 1,984,000 2,553,560 1.2871 0.722 0.717 0.728 0.717 0.739 3,515,929 0.7263 0.00%
2013-05-28 0 1.280 1.280 1.300 1.280 1.300 2,788,000 3,610,920 1.2952 0.722 0.722 0.734 0.722 0.734 4,940,731 0.7308 0.00%
2013-05-27 0 1.280 1.270 1.280 1.260 1.290 2,148,000 2,751,540 1.2810 0.722 0.717 0.722 0.711 0.728 3,806,560 0.7228 0.79%
2013-05-24 0 1.270 1.260 1.270 1.230 1.270 1,322,000 1,646,500 1.2455 0.717 0.711 0.717 0.694 0.717 2,342,771 0.7028 1.60%
2013-05-23 0 1.250 1.250 1.260 1.230 1.280 1,316,000 1,632,180 1.2403 0.705 0.705 0.711 0.694 0.722 2,332,138 0.6999 -1.57%
2013-05-22 0 1.270 1.250 1.270 1.260 1.280 604,000 764,240 1.2653 0.717 0.705 0.717 0.711 0.722 1,070,373 0.7140 -0.78%
2013-05-21 0 1.280 1.270 1.280 1.270 1.300 972,000 1,246,020 1.2819 0.722 0.717 0.722 0.717 0.734 1,722,522 0.7234 -0.78%
2013-05-20 0 1.290 1.270 1.280 1.280 1.330 3,148,000 4,100,500 1.3026 0.728 0.717 0.722 0.722 0.751 5,578,701 0.7350 0.00%
2013-05-16 0 1.290 1.280 1.290 1.280 1.300 706,000 906,920 1.2846 0.728 0.722 0.728 0.722 0.734 1,251,132 0.7249 -0.77%
2013-05-15 0 1.300 1.290 1.300 1.280 1.300 2,052,000 2,633,960 1.2836 0.734 0.728 0.734 0.722 0.734 3,636,434 0.7243 2.36%
2013-05-14 0 1.270 1.260 1.270 1.270 1.300 2,500,000 3,188,360 1.2753 0.717 0.711 0.717 0.717 0.734 4,430,354 0.7197 -2.31%
2013-05-13 0 1.300 1.300 1.310 1.270 1.350 4,032,000 5,271,500 1.3074 0.734 0.734 0.739 0.717 0.762 7,145,275 0.7378 -0.76%
2013-05-10 0 1.310 1.300 1.310 1.250 1.320 6,284,000 8,151,000 1.2971 0.739 0.734 0.739 0.705 0.745 11,136,137 0.7319 4.80%
2013-05-09 0 1.250 1.230 1.250 1.220 1.260 948,000 1,171,980 1.2363 0.705 0.694 0.705 0.688 0.711 1,679,990 0.6976 0.00%
2013-05-08 0 1.250 1.240 1.250 1.220 1.260 590,000 729,900 1.2371 0.705 0.700 0.705 0.688 0.711 1,045,563 0.6981 0.81%
2013-05-07 0 1.240 1.220 1.240 1.220 1.260 978,000 1,208,540 1.2357 0.700 0.688 0.700 0.688 0.711 1,733,154 0.6973 -1.59%
2013-05-06 0 1.260 1.250 1.260 1.240 1.290 1,658,000 2,090,040 1.2606 0.711 0.705 0.711 0.700 0.728 2,938,211 0.7113 3.28%
2013-05-03 0 1.220 1.220 1.240 1.200 1.280 1,824,000 2,253,220 1.2353 0.688 0.688 0.700 0.677 0.722 3,232,386 0.6971 -2.40%
2013-05-02 0 1.250 1.240 1.250 1.170 1.300 3,060,000 3,826,460 1.2505 0.705 0.700 0.705 0.660 0.734 5,422,753 0.7056 6.84%
2013-04-30 0 1.170 1.150 1.170 1.140 1.180 486,000 561,080 1.1545 0.660 0.649 0.660 0.643 0.666 861,261 0.6515 1.74%
2013-04-29 0 1.150 1.150 1.160 1.140 1.150 194,000 221,760 1.1431 0.649 0.649 0.655 0.643 0.649 343,795 0.6450 0.00%
2013-04-26 0 1.150 1.150 1.160 1.140 1.170 734,000 852,100 1.1609 0.649 0.649 0.655 0.643 0.660 1,300,752 0.6551 0.88%
2013-04-25 0 1.140 1.140 1.150 1.130 1.150 996,000 1,133,940 1.1385 0.643 0.643 0.649 0.638 0.649 1,765,053 0.6424 1.79%
2013-04-24 0 1.120 1.120 1.130 1.110 1.140 948,000 1,064,120 1.1225 0.632 0.632 0.638 0.626 0.643 1,679,990 0.6334 -1.75%
2013-04-23 0 1.140 1.130 1.140 1.120 1.170 946,000 1,073,340 1.1346 0.643 0.638 0.643 0.632 0.660 1,676,446 0.6402 0.00%
2013-04-22 0 1.140 1.130 1.150 1.130 1.150 802,000 911,240 1.1362 0.643 0.638 0.649 0.638 0.649 1,421,257 0.6412 0.00%
2013-04-19 0 1.140 1.140 1.150 1.130 1.160 1,402,000 1,601,040 1.1420 0.643 0.643 0.649 0.638 0.655 2,484,542 0.6444 0.88%
2013-04-18 0 1.130 1.120 1.130 1.090 1.140 950,000 1,072,040 1.1285 0.638 0.632 0.638 0.615 0.643 1,683,534 0.6368 0.00%
2013-04-17 0 1.130 1.110 1.130 1.100 1.140 438,000 493,700 1.1272 0.638 0.626 0.638 0.621 0.643 776,198 0.6360 2.73%
2013-04-16 0 1.100 1.100 1.110 1.010 1.110 1,528,000 1,652,480 1.0815 0.621 0.621 0.626 0.570 0.626 2,707,832 0.6103 2.80%
2013-04-15 0 1.070 1.050 1.080 1.040 1.070 1,542,000 1,614,340 1.0469 0.604 0.593 0.609 0.587 0.604 2,732,642 0.5908 -0.93%
2013-04-12 0 1.080 1.070 1.080 1.050 1.110 1,344,000 1,444,980 1.0751 0.609 0.604 0.609 0.593 0.626 2,381,758 0.6067 -2.70%
2013-04-11 0 1.110 1.100 1.120 1.090 1.120 1,328,000 1,454,540 1.0953 0.626 0.621 0.632 0.615 0.632 2,353,404 0.6181 -0.89%
2013-04-10 0 1.120 1.100 1.120 1.090 1.120 1,366,000 1,499,500 1.0977 0.632 0.621 0.632 0.615 0.632 2,420,745 0.6194 1.82%
2013-04-09 0 1.100 1.090 1.110 1.090 1.100 1,250,000 1,374,740 1.0998 0.621 0.615 0.626 0.615 0.621 2,215,177 0.6206 0.00%
2013-04-08 0 1.100 1.080 1.100 1.090 1.130 908,000 997,840 1.0989 0.621 0.609 0.621 0.615 0.638 1,609,104 0.6201 0.92%
2013-04-05 0 1.090 1.080 1.090 1.060 1.130 1,492,000 1,630,400 1.0928 0.615 0.609 0.615 0.598 0.638 2,644,035 0.6166 -5.22%
2013-04-03 0 1.150 1.140 1.150 1.130 1.160 336,000 384,220 1.1435 0.649 0.643 0.649 0.638 0.655 595,440 0.6453 -0.86%
2013-04-02 0 1.160 1.140 1.160 1.140 1.170 440,000 510,100 1.1593 0.655 0.643 0.655 0.643 0.660 779,742 0.6542 0.00%
2013-03-28 0 1.160 1.150 1.170 1.160 1.180 248,000 287,920 1.1610 0.655 0.649 0.660 0.655 0.666 439,491 0.6551 -1.69%
2013-03-27 0 1.180 1.180 1.190 1.180 1.190 1,138,000 1,350,800 1.1870 0.666 0.666 0.672 0.666 0.672 2,016,697 0.6698 1.72%
2013-03-26 0 1.160 1.150 1.160 1.140 1.160 1,241,000 1,424,300 1.1477 0.655 0.649 0.655 0.643 0.655 2,199,228 0.6476 0.00%
2013-03-25 0 1.160 1.160 1.170 1.130 1.170 1,392,000 1,594,080 1.1452 0.655 0.655 0.660 0.638 0.660 2,466,821 0.6462 1.75%
2013-03-22 0 1.140 1.120 1.140 1.110 1.140 996,000 1,113,280 1.1178 0.643 0.632 0.643 0.626 0.643 1,765,053 0.6307 1.79%
2013-03-21 0 1.120 1.100 1.120 1.100 1.150 1,950,000 2,175,740 1.1158 0.632 0.621 0.632 0.621 0.649 3,455,676 0.6296 -1.75%
2013-03-20 0 1.140 1.130 1.140 1.120 1.150 2,252,000 2,554,180 1.1342 0.643 0.638 0.643 0.632 0.649 3,990,863 0.6400 -1.72%
2013-03-19 0 1.160 1.150 1.160 1.150 1.180 1,520,000 1,750,660 1.1518 0.655 0.649 0.655 0.649 0.666 2,693,655 0.6499 0.00%
2013-03-18 0 1.160 1.160 1.170 1.150 1.190 2,090,000 2,423,320 1.1595 0.655 0.655 0.660 0.649 0.672 3,703,776 0.6543 -2.52%
2013-03-15 0 1.190 1.190 1.200 1.190 1.200 106,000 126,640 1.1947 0.672 0.672 0.677 0.672 0.677 187,847 0.6742 -2.46%
2013-03-14 0 1.220 1.210 1.220 1.180 1.220 124,000 148,040 1.1939 0.688 0.683 0.688 0.666 0.688 219,746 0.6737 0.83%
2013-03-13 0 1.210 1.180 1.210 1.180 1.210 868,000 1,031,280 1.1881 0.683 0.666 0.683 0.666 0.683 1,538,219 0.6704 -0.82%
2013-03-12 0 1.220 1.210 1.220 1.210 1.270 688,000 839,500 1.2202 0.688 0.683 0.688 0.683 0.717 1,219,233 0.6885 -3.94%
2013-03-11 0 1.270 1.260 1.270 1.260 1.290 922,000 1,170,740 1.2698 0.717 0.711 0.717 0.711 0.728 1,633,914 0.7165 -0.78%
2013-03-08 0 1.280 1.270 1.280 1.260 1.280 1,560,000 1,978,400 1.2682 0.722 0.717 0.722 0.711 0.722 2,764,541 0.7156 1.59%
2013-03-07 0 1.260 1.260 1.270 1.250 1.260 2,514,000 3,150,420 1.2532 0.711 0.711 0.717 0.705 0.711 4,455,164 0.7071 1.61%
2013-03-06 0 1.240 1.230 1.240 1.190 1.240 3,360,000 4,052,620 1.2061 0.700 0.694 0.700 0.672 0.700 5,954,395 0.6806 2.48%
2013-03-05 0 1.210 1.190 1.210 1.160 1.230 1,470,695 1,761,561 1.1978 0.683 0.672 0.683 0.655 0.694 2,606,280 0.6759 3.42%
2013-03-04 0 1.170 1.160 1.170 1.150 1.180 838,000 972,760 1.1608 0.660 0.655 0.660 0.649 0.666 1,485,055 0.6550 0.00%
2013-03-01 0 1.170 1.150 1.170 1.150 1.180 2,416,000 2,804,360 1.1607 0.660 0.649 0.660 0.649 0.666 4,281,494 0.6550 0.86%
2013-02-28 0 1.160 1.150 1.160 1.150 1.190 5,708,000 6,638,940 1.1631 0.655 0.649 0.655 0.649 0.672 10,115,384 0.6563 -0.85%
2013-02-27 0 1.170 1.160 1.170 1.150 1.190 2,758,000 3,214,200 1.1654 0.660 0.655 0.660 0.649 0.672 4,887,566 0.6576 0.86%
2013-02-26 0 1.160 1.140 1.160 1.130 1.190 3,436,000 3,991,140 1.1616 0.655 0.643 0.655 0.638 0.672 6,089,078 0.6555 -4.13%
2013-02-25 0 1.210 1.190 1.210 1.180 1.280 4,174,000 5,089,880 1.2194 0.683 0.672 0.683 0.666 0.722 7,396,919 0.6881 -6.20%
2013-02-22 0 1.290 1.290 1.300 1.280 1.300 1,294,000 1,673,440 1.2932 0.728 0.728 0.734 0.722 0.734 2,293,151 0.7298 -0.77%
2013-02-21 0 1.300 1.280 1.300 1.270 1.300 3,836,000 4,925,820 1.2841 0.734 0.722 0.734 0.717 0.734 6,797,935 0.7246 1.56%
2013-02-20 0 1.280 1.280 1.290 1.270 1.290 1,562,000 1,999,720 1.2802 0.722 0.722 0.728 0.717 0.728 2,768,085 0.7224 -1.54%
2013-02-19 0 1.300 1.290 1.300 1.280 1.340 5,316,000 6,904,100 1.2987 0.734 0.728 0.734 0.722 0.756 9,420,704 0.7329 -2.99%
2013-02-18 0 1.340 1.330 1.340 1.270 1.340 4,958,000 6,457,520 1.3024 0.756 0.751 0.756 0.717 0.756 8,786,278 0.7350 3.88%
2013-02-15 0 1.290 1.280 1.290 1.150 1.310 17,496,000 21,739,940 1.2426 0.728 0.722 0.728 0.649 0.739 31,005,388 0.7012 11.21%
2013-02-14 0 1.160 1.160 1.170 1.130 1.230 14,522,000 16,804,980 1.1572 0.655 0.655 0.660 0.638 0.694 25,735,039 0.6530 8.41%
2013-02-08 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2013-02-06 0 1.070 1.070 1.080 1.070 1.100 2,558,000 2,758,300 1.0783 0.604 0.604 0.609 0.604 0.621 4,533,138 0.6085 0.94%
2013-02-05 0 1.060 1.060 1.070 1.060 1.090 3,482,000 3,740,400 1.0742 0.598 0.598 0.604 0.598 0.615 6,170,597 0.6062 -2.75%
2013-02-04 0 1.090 1.080 1.090 1.050 1.120 8,640,000 9,352,640 1.0825 0.615 0.609 0.615 0.593 0.632 15,311,303 0.6108 0.93%
2013-02-01 0 1.080 1.070 1.080 1.060 1.090 1,686,000 1,808,680 1.0728 0.609 0.604 0.609 0.598 0.615 2,987,831 0.6053 -0.92%
2013-01-31 0 1.090 1.070 1.090 1.060 1.090 3,566,000 3,852,260 1.0803 0.615 0.604 0.615 0.598 0.615 6,319,457 0.6096 0.00%
2013-01-30 0 1.090 1.080 1.090 0.980 1.120 13,526,000 14,485,540 1.0709 0.615 0.609 0.615 0.553 0.632 23,969,986 0.6043 9.00%
2013-01-29 0 1.000 0.980 1.000 0.960 1.000 1,346,000 1,331,020 0.9889 0.564 0.553 0.564 0.542 0.564 2,385,302 0.5580 3.09%
2013-01-28 0 0.970 0.960 0.970 0.940 0.990 2,042,000 1,956,040 0.9579 0.547 0.542 0.547 0.530 0.559 3,618,713 0.5405 0.00%
2013-01-25 0 0.970 0.960 0.970 0.950 0.990 1,744,000 1,684,780 0.9660 0.547 0.542 0.547 0.536 0.559 3,090,615 0.5451 -1.02%
2013-01-24 0 0.980 0.970 0.980 0.960 1.000 380,000 374,400 0.9853 0.553 0.547 0.553 0.542 0.564 673,414 0.5560 -1.01%
2013-01-23 0 0.990 0.980 0.990 0.950 0.990 1,388,000 1,354,700 0.9760 0.559 0.553 0.559 0.536 0.559 2,459,732 0.5508 1.02%
2013-01-22 0 0.980 0.960 0.980 0.940 0.980 2,868,000 2,734,080 0.9533 0.553 0.542 0.553 0.530 0.553 5,082,502 0.5379 -1.01%
2013-01-21 0 0.990 0.970 0.990 0.970 0.990 180,000 176,180 0.9788 0.559 0.547 0.559 0.547 0.559 318,985 0.5523 0.00%
2013-01-18 0 0.990 0.980 0.990 0.970 1.000 320,000 316,480 0.9890 0.559 0.553 0.559 0.547 0.564 567,085 0.5581 1.02%
2013-01-17 0 0.980 0.970 0.980 0.960 0.980 200,000 194,200 0.9710 0.553 0.547 0.553 0.542 0.553 354,428 0.5479 2.08%
2013-01-16 0 0.960 0.970 0.980 0.950 0.970 1,032,000 987,660 0.9570 0.542 0.547 0.553 0.536 0.547 1,828,850 0.5400 -2.04%
2013-01-15 0 0.980 0.980 0.990 0.960 0.990 382,000 371,700 0.9730 0.553 0.553 0.559 0.542 0.559 676,958 0.5491 1.03%
2013-01-14 0 0.970 0.980 0.990 0.950 0.990 486,000 472,100 0.9714 0.547 0.553 0.559 0.536 0.559 861,261 0.5481 2.11%
2013-01-11 0 0.950 0.950 0.970 0.950 1.020 3,682,000 3,585,100 0.9737 0.536 0.536 0.547 0.536 0.576 6,525,025 0.5494 -6.86%
2013-01-10 0 1.020 1.010 1.020 1.010 1.030 674,000 690,840 1.0250 0.576 0.570 0.576 0.570 0.581 1,194,423 0.5784 0.00%
2013-01-09 0 1.020 1.020 1.030 1.010 1.020 1,016,000 1,035,560 1.0193 0.576 0.576 0.581 0.570 0.576 1,800,496 0.5752 -0.97%
2013-01-08 0 1.030 1.020 1.030 1.020 1.030 601,793 617,046 1.0253 0.581 0.576 0.581 0.576 0.581 1,066,462 0.5786 0.00%
2013-01-07 0 1.030 1.030 1.040 1.010 1.030 890,000 909,820 1.0223 0.581 0.581 0.587 0.570 0.581 1,577,206 0.5769 1.98%
2013-01-04 0 1.010 1.010 1.020 0.990 1.040 1,864,000 1,888,480 1.0131 0.570 0.570 0.576 0.559 0.587 3,303,272 0.5717 0.00%
2013-01-03 0 1.010 1.010 1.020 1.000 1.020 1,642,000 1,652,680 1.0065 0.570 0.570 0.576 0.564 0.576 2,909,856 0.5680 -0.98%
2013-01-02 0 1.020 1.010 1.020 0.980 1.020 1,316,000 1,314,220 0.9986 0.576 0.570 0.576 0.553 0.576 2,332,138 0.5635 2.00%
2012-12-31 0 1.000 0.990 1.000 0.980 1.030 1,114,000 1,106,680 0.9934 0.564 0.559 0.564 0.553 0.581 1,974,166 0.5606 -0.99%
2012-12-28 0 1.010 1.010 1.020 1.010 1.060 2,232,000 2,288,160 1.0252 0.570 0.570 0.576 0.570 0.598 3,955,420 0.5785 -4.72%
2012-12-27 0 1.060 1.050 1.060 1.040 1.080 1,658,000 1,766,680 1.0655 0.598 0.593 0.598 0.587 0.609 2,938,211 0.6013 -0.93%
2012-12-24 0 1.070 1.070 1.080 1.040 1.130 1,202,000 1,297,620 1.0796 0.604 0.604 0.609 0.587 0.638 2,130,114 0.6092 2.88%
2012-12-21 0 1.040 1.040 1.050 1.000 1.050 3,312,000 3,415,020 1.0311 0.587 0.587 0.593 0.564 0.593 5,869,333 0.5818 4.00%
2012-12-20 0 1.000 1.000 1.010 0.950 1.010 2,696,000 2,640,920 0.9796 0.564 0.564 0.570 0.536 0.570 4,777,693 0.5528 0.00%
2012-12-19 0 1.000 0.990 1.000 0.950 1.010 6,036,000 5,960,980 0.9876 0.564 0.559 0.564 0.536 0.570 10,696,646 0.5573 6.38%
2012-12-18 0 0.940 0.940 0.950 0.920 0.950 4,812,000 4,527,240 0.9408 0.530 0.530 0.536 0.519 0.536 8,527,545 0.5309 1.08%
2012-12-17 0 0.930 0.930 0.940 0.920 0.940 2,490,000 2,310,600 0.9280 0.525 0.525 0.530 0.519 0.530 4,412,632 0.5236 -1.06%
2012-12-14 0 0.940 0.930 0.940 0.930 0.950 1,136,000 1,068,220 0.9403 0.530 0.525 0.530 0.525 0.536 2,013,153 0.5306 0.00%
2012-12-13 0 0.940 0.930 0.940 0.900 0.940 1,036,000 949,140 0.9162 0.530 0.525 0.530 0.508 0.530 1,835,939 0.5170 3.30%
2012-12-12 0 0.910 0.880 0.910 0.880 0.910 820,000 731,820 0.8925 0.514 0.497 0.514 0.497 0.514 1,453,156 0.5036 1.11%
2012-12-11 0 0.900 0.890 0.900 0.900 0.900 252,000 226,800 0.9000 0.508 0.502 0.508 0.508 0.508 446,580 0.5079 0.00%
2012-12-10 0 0.900 0.890 0.900 0.900 0.930 2,258,000 2,072,480 0.9178 0.508 0.502 0.508 0.508 0.525 4,001,496 0.5179 -3.23%
2012-12-07 0 0.930 0.920 0.930 0.910 0.930 956,000 878,400 0.9188 0.525 0.519 0.525 0.514 0.525 1,694,167 0.5185 2.20%
2012-12-06 0 0.910 0.900 0.920 0.900 0.920 1,268,000 1,148,160 0.9055 0.514 0.508 0.519 0.508 0.519 2,247,075 0.5110 1.11%
2012-12-05 0 0.900 0.880 0.900 0.870 0.910 612,000 541,480 0.8848 0.508 0.497 0.508 0.491 0.514 1,084,551 0.4993 3.45%
2012-12-04 0 0.870 0.870 0.920 0.860 0.920 454,000 401,060 0.8834 0.491 0.491 0.519 0.485 0.519 804,552 0.4985 -4.40%
2012-12-03 0 0.910 0.870 0.920 0.870 0.910 898,000 800,900 0.8919 0.514 0.491 0.519 0.491 0.514 1,591,383 0.5033 -2.15%
2012-11-30 0 0.930 0.910 0.930 0.910 0.930 406,000 371,600 0.9153 0.525 0.514 0.525 0.514 0.525 719,489 0.5165 1.09%
2012-11-29 0 0.920 0.910 0.920 0.900 0.940 636,000 582,160 0.9153 0.519 0.514 0.519 0.508 0.530 1,127,082 0.5165 -1.08%
2012-11-28 0 0.930 0.920 0.930 0.920 0.960 430,000 398,120 0.9259 0.525 0.519 0.525 0.519 0.542 762,021 0.5225 1.09%
2012-11-27 0 0.920 0.890 0.920 - - 0 0 - 0.519 0.502 0.519 - - 0 - 0.00%
2012-11-26 0 0.920 0.900 0.920 0.900 0.920 172,000 155,200 0.9023 0.519 0.508 0.519 0.508 0.519 304,808 0.5092 0.00%
2012-11-23 0 0.920 0.900 0.920 0.870 0.920 782,000 692,340 0.8853 0.519 0.508 0.519 0.491 0.519 1,385,815 0.4996 3.37%
2012-11-22 0 0.890 0.890 0.900 0.880 0.900 910,000 812,100 0.8924 0.502 0.502 0.508 0.497 0.508 1,612,649 0.5036 0.00%
2012-11-21 0 0.890 0.880 0.890 0.890 0.900 358,000 319,040 0.8912 0.502 0.497 0.502 0.502 0.508 634,427 0.5029 1.14%
2012-11-20 0 0.880 0.880 0.890 0.870 0.880 202,000 177,740 0.8799 0.497 0.497 0.502 0.491 0.497 357,973 0.4965 0.00%
2012-11-19 0 0.880 0.870 0.880 0.880 0.880 118,000 103,840 0.8800 0.497 0.491 0.497 0.497 0.497 209,113 0.4966 0.00%
2012-11-16 0 0.880 0.860 0.880 0.880 0.880 130,000 114,400 0.8800 0.497 0.485 0.497 0.497 0.497 230,378 0.4966 -1.12%
2012-11-15 0 0.890 0.880 0.890 0.870 0.890 360,000 315,400 0.8761 0.502 0.497 0.502 0.491 0.502 637,971 0.4944 -1.11%
2012-11-14 0 0.900 0.870 0.900 0.890 0.900 222,000 199,580 0.8990 0.508 0.491 0.508 0.502 0.508 393,415 0.5073 2.27%
2012-11-13 0 0.880 0.870 0.890 0.860 0.880 190,000 165,140 0.8692 0.497 0.491 0.502 0.485 0.497 336,707 0.4905 -2.22%
2012-11-12 0 0.900 0.880 0.900 0.880 0.920 476,000 426,180 0.8953 0.508 0.497 0.508 0.497 0.519 843,539 0.5052 -2.17%
2012-11-09 0 0.920 0.900 0.920 0.900 0.930 60,000 54,300 0.9050 0.519 0.508 0.519 0.508 0.525 106,328 0.5107 2.22%
2012-11-08 0 0.900 0.900 0.910 0.880 0.900 246,000 218,380 0.8877 0.508 0.508 0.514 0.497 0.508 435,947 0.5009 -2.17%
2012-11-07 0 0.920 0.910 0.920 0.880 0.940 832,000 762,860 0.9169 0.519 0.514 0.519 0.497 0.530 1,474,422 0.5174 2.22%
2012-11-06 0 0.900 0.890 0.920 0.890 0.900 2,470,000 2,222,000 0.8996 0.508 0.502 0.519 0.502 0.508 4,377,190 0.5076 -3.23%
2012-11-05 0 0.930 0.920 0.930 0.930 0.940 60,000 55,900 0.9317 0.525 0.519 0.525 0.525 0.530 106,328 0.5257 0.00%
2012-11-02 0 0.930 0.910 0.940 0.910 0.940 1,824,000 1,695,740 0.9297 0.525 0.514 0.530 0.514 0.530 3,232,386 0.5246 -1.06%
2012-11-01 0 0.940 0.930 0.960 0.920 0.960 764,000 717,340 0.9389 0.530 0.525 0.542 0.519 0.542 1,353,916 0.5298 -2.08%
2012-10-31 0 0.960 0.950 0.960 0.930 1.000 2,366,000 2,291,080 0.9683 0.542 0.536 0.542 0.525 0.564 4,192,887 0.5464 0.00%
2012-10-30 0 0.960 0.950 0.960 0.860 0.970 4,414,000 4,123,420 0.9342 0.542 0.536 0.542 0.485 0.547 7,822,233 0.5271 11.63%
2012-10-29 0 0.860 0.840 0.860 0.840 0.860 262,000 223,180 0.8518 0.485 0.474 0.485 0.474 0.485 464,301 0.4807 1.18%
2012-10-26 0 0.850 0.840 0.860 - - 50,000 42,000 0.8400 0.480 0.474 0.485 - - 88,607 0.4740 0.00%
2012-10-25 0 0.850 0.840 0.860 0.830 0.890 924,000 786,180 0.8508 0.480 0.474 0.485 0.468 0.502 1,637,459 0.4801 -1.16%
2012-10-24 0 0.860 0.860 0.870 0.830 0.870 1,344,000 1,144,960 0.8519 0.485 0.485 0.491 0.468 0.491 2,381,758 0.4807 4.88%
2012-10-22 0 0.820 0.820 0.830 0.820 0.830 330,000 272,600 0.8261 0.463 0.463 0.468 0.463 0.468 584,807 0.4661 -1.20%
2012-10-19 0 0.830 0.820 0.830 0.810 0.830 722,000 590,260 0.8175 0.468 0.463 0.468 0.457 0.468 1,279,486 0.4613 1.22%
2012-10-18 0 0.820 0.810 0.830 0.800 0.830 1,877,500 1,538,605 0.8195 0.463 0.457 0.468 0.451 0.468 3,327,196 0.4624 -2.38%
2012-10-17 0 0.840 0.830 0.840 0.800 0.840 2,419,145 1,977,150 0.8173 0.474 0.468 0.474 0.451 0.474 4,287,067 0.4612 2.44%
2012-10-16 0 0.820 0.810 0.820 0.790 0.820 1,152,000 925,680 0.8035 0.463 0.457 0.463 0.446 0.463 2,041,507 0.4534 1.23%
2012-10-15 0 0.810 0.800 0.810 0.800 0.810 294,000 235,500 0.8010 0.457 0.451 0.457 0.451 0.457 521,010 0.4520 -1.22%
2012-10-12 0 0.820 0.810 0.820 0.810 0.820 172,000 140,040 0.8142 0.463 0.457 0.463 0.457 0.463 304,808 0.4594 1.23%
2012-10-11 0 0.810 0.800 0.820 0.810 0.820 284,000 231,040 0.8135 0.457 0.451 0.463 0.457 0.463 503,288 0.4591 0.00%
2012-10-10 0 0.810 0.810 0.820 0.800 0.810 194,000 156,220 0.8053 0.457 0.457 0.463 0.451 0.457 343,795 0.4544 0.00%
2012-10-09 0 0.810 0.810 0.820 0.810 0.820 396,000 323,220 0.8162 0.457 0.457 0.463 0.457 0.463 701,768 0.4606 0.00%
2012-10-08 0 0.810 0.800 0.820 - - 0 0 - 0.457 0.451 0.463 - - 0 - -1.22%
2012-10-05 0 0.820 0.800 0.820 0.800 0.820 524,000 424,700 0.8105 0.463 0.451 0.463 0.451 0.463 928,602 0.4574 -1.20%
2012-10-04 0 0.830 0.810 0.820 0.790 0.830 304,000 245,260 0.8068 0.468 0.457 0.463 0.446 0.468 538,731 0.4553 0.00%
2012-10-03 0 0.830 0.820 0.830 0.800 0.830 400,000 323,660 0.8092 0.468 0.463 0.468 0.451 0.468 708,857 0.4566 -1.19%
2012-09-28 0 0.840 0.820 0.870 0.820 0.870 630,000 531,880 0.8443 0.474 0.463 0.491 0.463 0.491 1,116,449 0.4764 2.44%
2012-09-27 0 0.820 0.790 0.820 0.800 0.820 30,000 24,200 0.8067 0.463 0.446 0.463 0.451 0.463 53,164 0.4552 0.00%
2012-09-26 0 0.820 0.800 0.820 0.800 0.850 198,000 159,200 0.8040 0.463 0.451 0.463 0.451 0.480 350,884 0.4537 0.00%
2012-09-25 0 0.820 0.820 0.830 0.800 0.840 254,000 204,200 0.8039 0.463 0.463 0.468 0.451 0.474 450,124 0.4537 -1.20%
2012-09-24 0 0.830 0.830 0.840 0.800 0.840 290,000 236,080 0.8141 0.468 0.468 0.474 0.451 0.474 513,921 0.4594 -1.19%
2012-09-21 0 0.880 0.850 0.880 0.840 0.880 150,000 127,400 0.8493 0.474 0.458 0.474 0.452 0.474 278,479 0.4575 3.53%
2012-09-20 0 0.850 0.840 0.860 0.840 0.900 1,708,000 1,483,640 0.8686 0.458 0.452 0.463 0.452 0.485 3,170,952 0.4679 -1.16%
2012-09-19 0 0.860 0.850 0.860 0.860 0.860 136,000 116,960 0.8600 0.463 0.458 0.463 0.463 0.463 252,488 0.4632 2.38%
2012-09-18 0 0.840 0.840 0.860 - - 0 0 - 0.452 0.452 0.463 - - 0 - 0.00%
2012-09-17 0 0.840 0.840 0.860 0.840 0.850 254,000 213,920 0.8422 0.452 0.452 0.463 0.452 0.458 471,558 0.4536 -2.33%
2012-09-14 0 0.860 0.860 0.880 0.850 0.860 194,000 165,300 0.8521 0.463 0.463 0.474 0.458 0.463 360,167 0.4590 2.38%
2012-09-13 0 0.840 0.840 0.850 0.840 0.850 404,000 339,860 0.8412 0.452 0.452 0.458 0.452 0.458 750,038 0.4531 1.20%
2012-09-12 0 0.830 0.820 0.830 0.830 0.830 70,000 58,100 0.8300 0.447 0.442 0.447 0.447 0.447 129,957 0.4471 2.47%
2012-09-11 0 0.810 0.810 0.830 0.800 0.810 20,000 16,180 0.8090 0.436 0.436 0.447 0.431 0.436 37,131 0.4358 2.53%
2012-09-10 0 0.790 0.800 0.820 0.790 0.840 874,000 701,700 0.8029 0.426 0.431 0.442 0.426 0.452 1,622,607 0.4325 -4.82%
2012-09-07 0 0.830 0.820 0.830 0.800 0.840 1,200,000 985,840 0.8215 0.447 0.442 0.447 0.431 0.452 2,227,835 0.4425 -2.35%
2012-09-06 0 0.850 0.850 0.860 0.810 0.850 174,000 143,820 0.8266 0.458 0.458 0.463 0.436 0.458 323,036 0.4452 1.19%
2012-09-05 0 0.840 0.810 0.840 - - 0 0 - 0.452 0.436 0.452 - - 0 - -1.18%
2012-09-04 0 0.850 0.830 0.850 0.820 0.850 230,000 193,600 0.8417 0.458 0.447 0.458 0.442 0.458 427,002 0.4534 0.00%
2012-09-03 0 0.850 0.820 0.860 0.820 0.850 204,000 167,400 0.8206 0.458 0.442 0.463 0.442 0.458 378,732 0.4420 1.19%
2012-08-31 0 0.840 0.820 0.840 0.840 0.840 86,000 72,240 0.8400 0.452 0.442 0.452 0.452 0.452 159,662 0.4525 -1.18%
2012-08-30 0 0.850 0.820 0.850 0.820 0.850 154,000 130,460 0.8471 0.458 0.442 0.458 0.442 0.458 285,905 0.4563 0.00%
2012-08-29 0 0.850 0.830 0.860 0.830 0.850 112,000 93,880 0.8382 0.458 0.447 0.463 0.447 0.458 207,931 0.4515 3.66%
2012-08-28 0 0.820 0.820 0.840 0.810 0.820 56,000 45,860 0.8189 0.442 0.442 0.452 0.436 0.442 103,966 0.4411 0.00%
2012-08-27 0 0.820 0.820 0.830 0.800 0.830 668,000 540,440 0.8090 0.442 0.442 0.447 0.431 0.447 1,240,162 0.4358 -2.38%
2012-08-24 0 0.840 0.830 0.840 0.830 0.850 500,000 419,700 0.8394 0.452 0.447 0.452 0.447 0.458 928,265 0.4521 -1.18%
2012-08-23 0 0.850 0.850 0.860 0.850 0.860 230,000 196,500 0.8543 0.458 0.458 0.463 0.458 0.463 427,002 0.4602 3.66%
2012-08-22 0 0.820 0.820 0.830 0.820 0.830 106,000 87,920 0.8294 0.442 0.442 0.447 0.442 0.447 196,792 0.4468 0.00%
2012-08-21 0 0.820 0.820 0.840 0.820 0.830 150,000 124,000 0.8267 0.442 0.442 0.452 0.442 0.447 278,479 0.4453 -2.38%
2012-08-20 0 0.840 0.830 0.840 0.840 0.840 60,000 50,400 0.8400 0.452 0.447 0.452 0.452 0.452 111,392 0.4525 1.20%
2012-08-17 0 0.830 0.820 0.850 0.820 0.830 304,000 250,780 0.8249 0.447 0.442 0.458 0.442 0.447 564,385 0.4443 0.00%
2012-08-16 0 0.830 0.820 0.830 0.820 0.830 362,000 298,920 0.8257 0.447 0.442 0.447 0.442 0.447 672,064 0.4448 0.00%
2012-08-15 0 0.830 0.820 0.830 0.820 0.830 184,000 151,200 0.8217 0.447 0.442 0.447 0.442 0.447 341,601 0.4426 1.22%
2012-08-14 0 0.820 0.800 0.820 0.820 0.820 140,000 113,500 0.8107 0.442 0.431 0.442 0.442 0.442 259,914 0.4367 2.50%
2012-08-13 0 0.800 0.800 0.820 0.800 0.820 66,000 53,520 0.8109 0.431 0.431 0.442 0.431 0.442 122,531 0.4368 -2.44%
2012-08-10 0 0.820 0.790 0.820 0.780 0.820 60,000 48,700 0.8117 0.442 0.426 0.442 0.420 0.442 111,392 0.4372 1.23%
2012-08-09 0 0.810 0.770 0.820 0.820 0.820 6,000 4,920 0.8200 0.436 0.415 0.442 0.442 0.442 11,139 0.4417 0.00%
2012-08-08 0 0.810 0.800 0.820 - - 0 0 - 0.436 0.431 0.442 - - 0 - 0.00%
2012-08-07 0 0.810 0.810 0.820 0.810 0.820 64,000 52,140 0.8147 0.436 0.436 0.442 0.436 0.442 118,818 0.4388 0.00%
2012-08-06 0 0.810 0.810 0.850 0.810 0.810 8,000 6,480 0.8100 0.436 0.436 0.458 0.436 0.436 14,852 0.4363 -2.41%
2012-08-03 0 0.830 0.800 0.830 0.830 0.830 38,000 31,540 0.8300 0.447 0.431 0.447 0.447 0.447 70,548 0.4471 0.00%
2012-08-02 0 0.830 0.800 0.850 0.800 0.830 62,000 49,900 0.8048 0.447 0.431 0.458 0.431 0.447 115,105 0.4335 1.22%
2012-08-01 0 0.820 0.800 0.820 0.800 0.820 202,000 163,700 0.8104 0.442 0.431 0.442 0.431 0.442 375,019 0.4365 0.00%
2012-07-31 0 0.820 0.800 0.820 - - 0 0 - 0.442 0.431 0.442 - - 0 - 0.00%
2012-07-30 0 0.820 0.800 0.820 0.800 0.820 60,000 48,400 0.8067 0.442 0.431 0.442 0.431 0.442 111,392 0.4345 0.00%
2012-07-27 0 0.820 0.790 0.820 0.810 0.820 152,000 123,140 0.8101 0.442 0.426 0.442 0.436 0.442 282,192 0.4364 0.00%
2012-07-26 0 0.820 0.780 0.820 0.790 0.820 620,000 490,040 0.7904 0.442 0.420 0.442 0.426 0.442 1,151,048 0.4257 3.80%
2012-07-25 0 0.790 0.790 0.820 0.790 0.800 548,000 435,620 0.7949 0.426 0.426 0.442 0.426 0.431 1,017,378 0.4282 -1.25%
2012-07-24 0 0.800 0.770 0.800 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
2012-07-23 0 0.800 0.780 0.830 0.750 0.800 304,000 236,800 0.7789 0.431 0.420 0.447 0.404 0.431 564,385 0.4196 -2.44%
2012-07-20 0 0.820 0.800 0.820 0.820 0.850 350,000 294,000 0.8400 0.442 0.431 0.442 0.442 0.458 649,785 0.4525 1.23%
2012-07-19 0 0.810 0.800 0.810 0.810 0.810 6,000 4,860 0.8100 0.436 0.431 0.436 0.436 0.436 11,139 0.4363 0.00%
2012-07-18 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 0.436 0.436 0.442 0.436 0.436 185,653 0.4363 0.00%
2012-07-17 0 0.810 0.800 0.820 - - 0 0 - 0.436 0.431 0.442 - - 0 - 0.00%
2012-07-16 0 0.810 0.790 0.810 0.810 0.810 22,000 17,820 0.8100 0.436 0.426 0.436 0.436 0.436 40,844 0.4363 0.00%
2012-07-13 0 0.810 0.800 0.820 0.800 0.820 1,830,000 1,477,100 0.8072 0.436 0.431 0.442 0.431 0.442 3,397,448 0.4348 0.00%
2012-07-12 0 0.810 0.800 0.810 0.810 0.830 530,000 432,120 0.8153 0.436 0.431 0.436 0.436 0.447 983,960 0.4392 -3.57%
2012-07-11 0 0.840 0.830 0.840 0.820 0.840 986,000 818,680 0.8303 0.452 0.447 0.452 0.442 0.452 1,830,538 0.4472 0.00%
2012-07-10 0 0.840 0.830 0.840 0.830 0.850 1,148,000 961,400 0.8375 0.452 0.447 0.452 0.447 0.458 2,131,296 0.4511 0.00%
2012-07-09 0 0.840 0.840 0.850 0.840 0.840 250,000 209,000 0.8360 0.452 0.452 0.458 0.452 0.452 464,132 0.4503 -1.18%
2012-07-06 0 0.850 0.850 0.860 0.840 0.880 1,260,000 1,071,000 0.8500 0.458 0.458 0.463 0.452 0.474 2,339,227 0.4578 0.00%
2012-07-05 0 0.850 0.850 0.860 0.850 0.850 130,000 110,500 0.8500 0.458 0.458 0.463 0.458 0.458 241,349 0.4578 -1.16%
2012-07-04 0 0.860 0.840 0.860 0.830 0.870 564,000 475,320 0.8428 0.463 0.452 0.463 0.447 0.469 1,047,082 0.4539 3.61%
2012-07-03 0 0.830 0.810 0.830 0.810 0.840 808,000 668,220 0.8270 0.447 0.436 0.447 0.436 0.452 1,500,076 0.4455 -1.19%
2012-06-29 0 0.840 0.840 0.850 0.810 0.900 3,057,173 2,561,362 0.8378 0.452 0.452 0.458 0.436 0.485 5,675,731 0.4513 -8.70%
2012-06-28 0 0.920 0.910 0.920 0.900 0.920 494,000 451,060 0.9131 0.496 0.490 0.496 0.485 0.496 917,125 0.4918 0.00%
2012-06-27 0 0.920 0.920 0.930 0.900 0.930 658,000 600,860 0.9132 0.496 0.496 0.501 0.485 0.501 1,221,596 0.4919 2.22%
2012-06-26 0 0.900 0.880 0.900 0.900 0.900 10,000 9,000 0.9000 0.485 0.474 0.485 0.485 0.485 18,565 0.4848 2.27%
2012-06-25 0 0.880 0.880 0.890 0.850 0.890 648,000 564,440 0.8710 0.474 0.474 0.479 0.458 0.479 1,203,031 0.4692 -1.12%
2012-06-22 0 0.890 0.890 0.900 0.890 0.910 238,000 214,200 0.9000 0.479 0.479 0.485 0.479 0.490 441,854 0.4848 -2.20%
2012-06-21 0 0.910 0.910 0.920 0.880 0.880 80,000 70,400 0.8800 0.490 0.490 0.496 0.474 0.474 148,522 0.4740 1.11%
2012-06-20 0 0.900 0.890 0.910 0.880 0.920 1,714,000 1,555,700 0.9076 0.485 0.479 0.490 0.474 0.496 3,182,091 0.4889 2.27%
2012-06-19 0 0.880 0.870 0.880 0.880 0.880 44,000 38,720 0.8800 0.474 0.469 0.474 0.474 0.474 81,687 0.4740 0.00%
2012-06-18 0 0.880 0.870 0.880 0.850 0.880 440,000 381,100 0.8661 0.474 0.469 0.474 0.458 0.474 816,873 0.4665 2.33%
2012-06-15 0 0.860 0.850 0.870 0.840 0.860 316,000 268,600 0.8500 0.463 0.458 0.469 0.452 0.463 586,663 0.4578 2.38%
2012-06-14 0 0.840 0.840 0.860 0.830 0.850 252,000 213,980 0.8491 0.452 0.452 0.463 0.447 0.458 467,845 0.4574 -2.33%
2012-06-13 0 0.860 0.840 0.860 0.810 0.860 710,000 596,760 0.8405 0.463 0.452 0.463 0.436 0.463 1,318,136 0.4527 2.38%
2012-06-12 0 0.840 0.810 0.840 0.840 0.840 162,000 136,080 0.8400 0.452 0.436 0.452 0.452 0.452 300,758 0.4525 -1.18%
2012-06-11 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.458 0.447 0.458 0.458 0.458 37,131 0.4578 2.41%
2012-06-08 0 0.830 0.820 0.830 0.830 0.840 304,000 252,380 0.8302 0.447 0.442 0.447 0.447 0.452 564,385 0.4472 2.47%
2012-06-07 0 0.810 0.810 0.830 0.810 0.840 560,000 466,700 0.8334 0.436 0.436 0.447 0.436 0.452 1,039,656 0.4489 1.25%
2012-06-06 0 0.800 0.800 0.820 0.800 0.830 176,000 144,400 0.8205 0.431 0.431 0.442 0.431 0.447 326,749 0.4419 0.00%
2012-06-05 0 0.800 0.800 0.810 0.780 0.800 40,000 31,780 0.7945 0.431 0.431 0.436 0.420 0.431 74,261 0.4279 -1.23%
2012-06-04 0 0.810 0.810 0.820 0.790 0.810 420,000 336,960 0.8023 0.436 0.436 0.442 0.426 0.436 779,742 0.4321 0.00%
2012-06-01 0 0.810 0.800 0.810 0.820 0.820 20,000 16,400 0.8200 0.436 0.431 0.436 0.442 0.442 37,131 0.4417 -1.22%
2012-05-31 0 0.820 0.800 0.820 0.800 0.820 212,000 172,680 0.8145 0.442 0.431 0.442 0.431 0.442 393,584 0.4387 0.00%
2012-05-30 0 0.820 0.820 0.830 0.820 0.830 330,000 271,600 0.8230 0.442 0.442 0.447 0.442 0.447 612,655 0.4433 -2.38%
2012-05-29 0 0.840 0.830 0.840 0.810 0.840 646,000 533,440 0.8258 0.452 0.447 0.452 0.436 0.452 1,199,318 0.4448 3.70%
2012-05-28 0 0.810 0.810 0.820 0.810 0.820 362,000 295,220 0.8155 0.436 0.436 0.442 0.436 0.442 672,064 0.4393 0.00%
2012-05-25 0 0.810 0.810 0.820 0.800 0.810 442,000 357,240 0.8082 0.436 0.436 0.442 0.431 0.436 820,586 0.4353 0.00%
2012-05-24 0 0.810 0.800 0.820 0.800 0.820 482,000 389,140 0.8073 0.436 0.431 0.442 0.431 0.442 894,847 0.4349 -1.22%
2012-05-23 0 0.820 0.810 0.820 0.800 0.820 122,000 99,240 0.8134 0.442 0.436 0.442 0.431 0.442 226,497 0.4382 0.00%
2012-05-22 0 0.820 0.820 0.850 0.820 0.830 34,000 28,080 0.8259 0.442 0.442 0.458 0.442 0.447 63,122 0.4449 -1.20%
2012-05-21 0 0.830 0.810 0.830 0.800 0.830 60,000 49,500 0.8250 0.447 0.436 0.447 0.431 0.447 111,392 0.4444 2.47%
2012-05-18 0 0.810 0.800 0.810 0.800 0.830 980,000 801,980 0.8183 0.436 0.431 0.436 0.431 0.447 1,819,399 0.4408 -3.57%
2012-05-17 0 0.840 0.840 0.850 0.830 0.850 648,000 547,140 0.8444 0.452 0.452 0.458 0.447 0.458 1,203,031 0.4548 1.20%
2012-05-16 0 0.830 0.800 0.830 0.800 0.830 814,000 665,620 0.8177 0.447 0.431 0.447 0.431 0.447 1,511,215 0.4405 -1.19%
2012-05-15 0 0.840 0.820 0.850 0.810 0.840 616,000 506,820 0.8228 0.452 0.442 0.458 0.436 0.452 1,143,622 0.4432 3.70%
2012-05-14 0 0.810 0.810 0.820 0.810 0.840 1,262,000 1,043,360 0.8268 0.436 0.436 0.442 0.436 0.452 2,342,940 0.4453 -3.57%
2012-05-11 0 0.840 0.840 0.850 0.820 0.850 2,214,000 1,858,340 0.8394 0.452 0.452 0.458 0.442 0.458 4,110,356 0.4521 2.44%
2012-05-10 0 0.820 0.810 0.820 0.800 0.820 1,750,000 1,415,520 0.8089 0.442 0.436 0.442 0.431 0.442 3,248,926 0.4357 1.23%
2012-05-09 0 0.810 0.800 0.820 0.780 0.820 1,614,000 1,307,460 0.8101 0.436 0.431 0.442 0.420 0.442 2,996,438 0.4363 2.53%
2012-05-08 0 0.790 0.790 0.800 0.780 0.800 166,000 132,660 0.7992 0.426 0.426 0.431 0.420 0.431 308,184 0.4305 1.28%
2012-05-07 0 0.780 0.760 0.780 0.760 0.790 166,000 127,440 0.7677 0.420 0.409 0.420 0.409 0.426 308,184 0.4135 -1.27%
2012-05-04 0 0.790 0.780 0.790 0.780 0.810 590,000 470,140 0.7968 0.426 0.420 0.426 0.420 0.436 1,095,352 0.4292 -1.25%
2012-05-03 0 0.800 0.790 0.800 0.740 0.800 892,000 676,480 0.7584 0.431 0.426 0.431 0.399 0.431 1,656,024 0.4085 8.11%
2012-05-02 0 0.740 0.730 0.750 0.730 0.740 1,134,000 838,160 0.7391 0.399 0.393 0.404 0.393 0.399 2,105,304 0.3981 2.78%
2012-04-30 0 0.720 0.710 0.720 0.720 0.730 84,000 60,920 0.7252 0.388 0.382 0.388 0.388 0.393 155,948 0.3906 -1.37%
2012-04-27 0 0.730 0.710 0.730 0.720 0.730 658,000 477,980 0.7264 0.393 0.382 0.393 0.388 0.393 1,221,596 0.3913 1.39%
2012-04-26 0 0.720 0.710 0.720 0.700 0.720 316,000 225,980 0.7151 0.388 0.382 0.388 0.377 0.388 586,663 0.3852 0.00%
2012-04-25 0 0.720 0.720 0.740 0.710 0.710 40,000 28,600 0.7150 0.388 0.388 0.399 0.382 0.382 74,261 0.3851 4.35%
2012-04-24 0 0.690 0.690 0.710 0.660 0.690 604,000 407,260 0.6743 0.372 0.372 0.382 0.356 0.372 1,121,344 0.3632 1.47%
2012-04-23 0 0.680 0.670 0.680 0.680 0.700 922,000 629,840 0.6831 0.366 0.361 0.366 0.366 0.377 1,711,720 0.3680 -4.23%
2012-04-20 0 0.710 0.700 0.710 0.690 0.710 602,000 417,920 0.6942 0.382 0.377 0.382 0.372 0.382 1,117,631 0.3739 -1.39%
2012-04-19 0 0.720 0.700 0.720 - - 8,000 5,680 0.7100 0.388 0.377 0.388 - - 14,852 0.3824 0.00%
2012-04-18 0 0.720 0.700 0.720 0.700 0.720 1,116,000 786,360 0.7046 0.388 0.377 0.388 0.377 0.388 2,071,887 0.3795 0.00%
2012-04-17 0 0.720 0.700 0.720 0.700 0.720 604,000 424,380 0.7026 0.388 0.377 0.388 0.377 0.388 1,121,344 0.3785 1.41%
2012-04-16 0 0.710 0.710 0.730 0.710 0.720 88,000 62,820 0.7139 0.382 0.382 0.393 0.382 0.388 163,375 0.3845 -1.39%
2012-04-13 0 0.720 0.720 0.730 0.720 0.730 160,000 115,700 0.7231 0.388 0.388 0.393 0.388 0.393 297,045 0.3895 0.00%
2012-04-12 0 0.720 0.710 0.730 0.720 0.730 158,000 113,780 0.7201 0.388 0.382 0.393 0.388 0.393 293,332 0.3879 2.86%
2012-04-11 0 0.700 0.690 0.720 0.690 0.730 900,000 635,260 0.7058 0.377 0.372 0.388 0.372 0.393 1,670,876 0.3802 -1.41%
2012-04-10 0 0.710 0.700 0.730 0.700 0.740 1,100,000 789,920 0.7181 0.382 0.377 0.393 0.377 0.399 2,042,182 0.3868 -2.74%
2012-04-05 0 0.730 0.740 0.750 0.720 0.780 4,614,000 3,543,220 0.7679 0.393 0.399 0.404 0.388 0.420 8,566,026 0.4136 -6.41%
2012-04-03 0 0.780 0.770 0.780 0.750 0.780 1,226,000 933,200 0.7612 0.420 0.415 0.420 0.404 0.420 2,276,105 0.4100 -2.50%
2012-04-02 0 0.800 0.800 0.820 0.780 0.890 720,000 583,740 0.8108 0.431 0.431 0.442 0.420 0.479 1,336,701 0.4367 -10.11%
2012-03-30 0 0.890 0.860 0.900 0.750 0.900 3,442,000 2,809,840 0.8163 0.479 0.463 0.485 0.404 0.485 6,390,173 0.4397 12.66%
2012-03-29 0 0.790 0.760 0.790 0.760 0.790 270,000 206,800 0.7659 0.426 0.409 0.426 0.409 0.426 501,263 0.4126 0.00%
2012-03-28 0 0.790 0.770 0.790 0.780 0.800 306,000 241,260 0.7884 0.426 0.415 0.426 0.420 0.431 568,098 0.4247 1.28%
2012-03-27 0 0.780 0.760 0.780 0.750 0.780 1,314,000 1,004,540 0.7645 0.420 0.409 0.420 0.404 0.420 2,439,479 0.4118 5.41%
2012-03-26 0 0.740 0.740 0.750 0.730 0.740 310,000 228,200 0.7361 0.399 0.399 0.404 0.393 0.399 575,524 0.3965 1.37%
2012-03-23 0 0.730 0.730 0.750 0.730 0.740 616,000 455,800 0.7399 0.393 0.393 0.404 0.393 0.399 1,143,622 0.3986 -1.35%
2012-03-22 0 0.740 0.730 0.740 0.730 0.750 514,000 379,560 0.7384 0.399 0.393 0.399 0.393 0.404 954,256 0.3978 -1.33%
2012-03-21 0 0.750 0.750 0.770 0.740 0.780 354,000 265,460 0.7499 0.404 0.404 0.415 0.399 0.420 657,211 0.4039 0.00%
2012-03-20 0 0.750 0.750 0.760 0.750 0.780 420,000 323,660 0.7706 0.404 0.404 0.409 0.404 0.420 779,742 0.4151 -2.60%
2012-03-19 0 0.770 0.760 0.780 0.770 0.830 736,000 580,180 0.7883 0.415 0.409 0.420 0.415 0.447 1,366,405 0.4246 -4.94%
2012-03-16 0 0.810 0.810 0.820 0.760 0.820 1,674,000 1,343,860 0.8028 0.436 0.436 0.442 0.409 0.442 3,107,830 0.4324 -1.22%
2012-03-15 0 0.820 0.810 0.820 0.780 0.830 1,708,000 1,379,140 0.8075 0.442 0.436 0.442 0.420 0.447 3,170,952 0.4349 1.23%
2012-03-14 0 0.810 0.810 0.820 0.810 0.840 1,908,000 1,571,700 0.8237 0.436 0.436 0.442 0.436 0.452 3,542,258 0.4437 -1.22%
2012-03-13 0 0.820 0.820 0.830 0.810 0.840 1,712,000 1,400,180 0.8179 0.442 0.442 0.447 0.436 0.452 3,178,378 0.4405 -1.20%
2012-03-12 0 0.830 0.820 0.840 0.830 0.840 488,000 408,600 0.8373 0.447 0.442 0.452 0.447 0.452 905,986 0.4510 -1.19%
2012-03-09 0 0.840 0.840 0.850 0.830 0.860 412,000 347,460 0.8433 0.452 0.452 0.458 0.447 0.463 764,890 0.4543 -2.33%
2012-03-08 0 0.860 0.850 0.860 0.800 0.860 2,172,000 1,832,560 0.8437 0.463 0.458 0.463 0.431 0.463 4,032,381 0.4545 8.86%
2012-03-07 0 0.790 0.770 0.790 0.760 0.790 1,118,000 865,540 0.7742 0.426 0.415 0.426 0.409 0.426 2,075,600 0.4170 -1.25%
2012-03-06 0 0.800 0.790 0.800 0.790 0.830 1,684,000 1,359,360 0.8072 0.431 0.426 0.431 0.426 0.447 3,126,395 0.4348 -5.88%
2012-03-05 0 0.850 0.840 0.850 0.830 0.870 878,000 744,600 0.8481 0.458 0.452 0.458 0.447 0.469 1,630,033 0.4568 -4.49%
2012-03-02 0 0.890 0.880 0.890 0.840 0.900 3,498,000 3,070,060 0.8777 0.479 0.474 0.479 0.452 0.485 6,494,139 0.4727 7.23%
2012-03-01 0 0.830 0.820 0.830 0.820 0.860 1,396,000 1,158,480 0.8299 0.447 0.442 0.447 0.442 0.463 2,591,715 0.4470 -2.35%
2012-02-29 0 0.850 0.840 0.850 0.780 0.860 4,974,000 4,132,060 0.8307 0.458 0.452 0.458 0.420 0.463 9,234,376 0.4475 7.59%
2012-02-28 0 0.790 0.790 0.800 0.780 0.810 1,254,000 999,180 0.7968 0.426 0.426 0.431 0.420 0.436 2,328,088 0.4292 0.00%
2012-02-27 0 0.790 0.790 0.800 0.790 0.830 3,102,000 2,513,320 0.8102 0.426 0.426 0.431 0.426 0.447 5,758,954 0.4364 -3.66%
2012-02-24 0 0.820 0.810 0.820 0.760 0.840 6,890,000 5,531,000 0.8028 0.442 0.436 0.442 0.409 0.452 12,791,486 0.4324 6.49%
2012-02-23 0 0.770 0.760 0.770 0.730 0.780 2,908,000 2,209,920 0.7599 0.415 0.409 0.415 0.393 0.420 5,398,787 0.4093 4.05%
2012-02-22 0 0.740 0.740 0.750 0.720 0.750 5,986,000 4,398,740 0.7348 0.399 0.399 0.404 0.388 0.404 11,113,184 0.3958 -2.63%
2012-02-21 0 0.760 0.750 0.760 0.730 0.800 12,828,000 9,895,520 0.7714 0.409 0.404 0.409 0.393 0.431 23,815,557 0.4155 5.56%
2012-02-20 0 0.720 0.710 0.720 0.660 0.730 14,108,000 9,747,160 0.6909 0.388 0.382 0.388 0.356 0.393 26,191,914 0.3721 14.29%
2012-02-17 0 0.630 0.620 0.630 0.620 0.650 5,120,000 3,217,020 0.6283 0.339 0.334 0.339 0.334 0.350 9,505,429 0.3384 3.28%
2012-02-16 0 0.610 0.600 0.610 0.590 0.620 4,898,000 2,967,900 0.6059 0.329 0.323 0.329 0.318 0.334 9,093,280 0.3264 3.39%
2012-02-15 0 0.590 0.580 0.590 0.560 0.600 9,810,000 5,650,120 0.5760 0.318 0.312 0.318 0.302 0.323 18,212,551 0.3102 0.00%
2012-02-14 0 0.590 0.580 0.590 0.560 0.600 1,326,000 780,780 0.5888 0.318 0.312 0.318 0.302 0.323 2,461,758 0.3172 3.51%
2012-02-13 0 0.570 0.570 0.580 0.570 0.580 1,440,000 822,760 0.5714 0.307 0.307 0.312 0.307 0.312 2,673,402 0.3078 -1.72%
2012-02-10 0 0.580 0.570 0.580 0.570 0.590 2,366,000 1,376,100 0.5816 0.312 0.307 0.312 0.307 0.318 4,392,548 0.3133 -1.69%
2012-02-09 0 0.590 0.580 0.590 0.550 0.590 7,812,000 4,413,140 0.5649 0.318 0.312 0.318 0.296 0.318 14,503,206 0.3043 1.72%
2012-02-08 0 0.580 0.570 0.580 0.550 0.590 5,760,000 3,274,660 0.5685 0.312 0.307 0.312 0.296 0.318 10,693,608 0.3062 0.00%
2012-02-07 0 0.580 0.580 0.590 0.570 0.600 2,628,000 1,533,900 0.5837 0.312 0.312 0.318 0.307 0.323 4,878,959 0.3144 -6.45%
2012-02-06 0 0.620 0.610 0.620 0.600 0.620 661,270 402,556 0.6088 0.334 0.329 0.334 0.323 0.334 1,227,667 0.3279 5.08%
2012-02-03 0 0.590 0.580 0.600 0.560 0.600 1,814,000 1,068,000 0.5888 0.318 0.312 0.323 0.302 0.323 3,367,744 0.3171 5.36%
2012-02-02 0 0.560 0.560 0.570 0.550 0.580 5,768,000 3,218,120 0.5579 0.302 0.302 0.307 0.296 0.312 10,708,460 0.3005 -3.45%
2012-02-01 0 0.580 0.580 0.590 0.560 0.600 1,594,000 932,360 0.5849 0.312 0.312 0.318 0.302 0.323 2,959,308 0.3151 -7.94%
2012-01-31 0 0.630 0.630 0.640 0.610 0.630 20,000 12,280 0.6140 0.339 0.339 0.345 0.329 0.339 37,131 0.3307 6.78%
2012-01-30 0 0.590 0.590 0.600 0.590 0.610 358,000 213,940 0.5976 0.318 0.318 0.323 0.318 0.329 664,637 0.3219 -4.84%
2012-01-27 0 0.620 0.600 0.620 0.600 0.620 52,000 31,680 0.6092 0.334 0.323 0.334 0.323 0.334 96,540 0.3282 0.00%
2012-01-26 0 0.620 0.610 0.620 0.610 0.620 414,000 254,400 0.6145 0.334 0.329 0.334 0.329 0.334 768,603 0.3310 1.64%
2012-01-20 0 0.610 0.600 0.610 - - 0 0 - 0.329 0.323 0.329 - - 0 - 0.00%
2012-01-19 0 0.610 0.600 0.610 0.600 0.610 260,000 156,240 0.6009 0.329 0.323 0.329 0.323 0.329 482,698 0.3237 1.67%
2012-01-18 0 0.600 0.580 0.600 0.580 0.600 146,000 86,240 0.5907 0.323 0.312 0.323 0.312 0.323 271,053 0.3182 -1.64%
2012-01-17 0 0.610 0.580 0.610 0.540 0.610 1,176,000 688,640 0.5856 0.329 0.312 0.329 0.291 0.329 2,183,278 0.3154 10.91%
2012-01-16 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.296 0.296 0.307 0.296 0.296 185,653 0.2963 -3.51%
2012-01-13 0 0.570 0.550 0.570 0.550 0.570 32,000 17,640 0.5513 0.307 0.296 0.307 0.296 0.307 59,409 0.2969 1.79%
2012-01-12 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.302 0.302 0.307 0.302 0.302 185,653 0.3016 -1.75%
2012-01-11 0 0.570 0.560 0.570 - - 0 0 - 0.307 0.302 0.307 - - 0 - 0.00%
2012-01-10 0 0.570 0.560 0.570 0.560 0.570 102,000 57,920 0.5678 0.307 0.302 0.307 0.302 0.307 189,366 0.3059 1.79%
2012-01-09 0 0.560 0.550 0.560 0.550 0.560 90,000 50,300 0.5589 0.302 0.296 0.302 0.296 0.302 167,088 0.3010 1.82%
2012-01-06 0 0.550 0.550 0.560 0.540 0.550 92,000 50,460 0.5485 0.296 0.296 0.302 0.291 0.296 170,801 0.2954 -1.79%
2012-01-05 0 0.560 0.550 0.560 0.560 0.570 142,000 79,920 0.5628 0.302 0.296 0.302 0.302 0.307 263,627 0.3032 -1.75%
2012-01-04 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.307 0.302 0.307 0.307 0.307 185,653 0.3070 1.79%
2012-01-03 0 0.560 0.560 0.570 0.550 0.570 40,000 22,520 0.5630 0.302 0.302 0.307 0.296 0.307 74,261 0.3033 -1.75%
2011-12-30 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.307 0.307 0.312 0.307 0.307 37,131 0.3070 1.79%
2011-12-29 0 0.560 0.550 0.570 0.560 0.560 70,000 39,200 0.5600 0.302 0.296 0.307 0.302 0.302 129,957 0.3016 0.00%
2011-12-28 0 0.560 0.550 0.560 - - 0 0 - 0.302 0.296 0.302 - - 0 - 0.00%
2011-12-23 0 0.560 0.540 0.570 - - 20,000 11,000 0.5500 0.302 0.291 0.307 - - 37,131 0.2963 0.00%
2011-12-22 0 0.560 0.540 0.560 0.540 0.560 60,000 32,600 0.5433 0.302 0.291 0.302 0.291 0.302 111,392 0.2927 0.00%
2011-12-21 0 0.560 0.540 0.560 0.540 0.570 132,000 74,180 0.5620 0.302 0.291 0.302 0.291 0.307 245,062 0.3027 3.70%
2011-12-20 0 0.540 0.540 0.550 0.530 0.560 68,000 37,220 0.5474 0.291 0.291 0.296 0.285 0.302 126,244 0.2948 -3.57%
2011-12-19 0 0.560 0.540 0.560 0.570 0.570 2,000 1,140 0.5700 0.302 0.291 0.302 0.307 0.307 3,713 0.3070 1.82%
2011-12-16 0 0.550 0.550 0.560 0.540 0.560 454,000 248,180 0.5467 0.296 0.296 0.302 0.291 0.302 842,864 0.2944 -1.79%
2011-12-15 0 0.560 0.560 0.570 0.550 0.560 196,000 109,660 0.5595 0.302 0.302 0.307 0.296 0.302 363,880 0.3014 0.00%
2011-12-14 0 0.560 0.560 0.570 0.560 0.560 178,000 99,680 0.5600 0.302 0.302 0.307 0.302 0.302 330,462 0.3016 0.00%
2011-12-13 0 0.560 0.560 0.570 0.560 0.560 10,000 5,600 0.5600 0.302 0.302 0.307 0.302 0.302 18,565 0.3016 0.00%
2011-12-12 0 0.560 0.560 0.570 0.560 0.560 386,000 216,160 0.5600 0.302 0.302 0.307 0.302 0.302 716,620 0.3016 1.82%
2011-12-09 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.296 0.296 0.307 0.296 0.296 18,565 0.2963 -1.79%
2011-12-08 0 0.560 0.560 0.580 0.540 0.560 720,000 395,520 0.5493 0.302 0.302 0.312 0.291 0.302 1,336,701 0.2959 0.00%
2011-12-07 0 0.560 0.550 0.560 0.550 0.560 154,000 85,940 0.5581 0.302 0.296 0.302 0.296 0.302 285,905 0.3006 0.00%
2011-12-06 0 0.560 0.550 0.570 0.540 0.570 704,000 391,060 0.5555 0.302 0.296 0.307 0.291 0.307 1,306,997 0.2992 -1.75%
2011-12-05 0 0.570 0.570 0.580 0.560 0.570 440,000 248,700 0.5652 0.307 0.307 0.312 0.302 0.307 816,873 0.3045 0.00%
2011-12-02 0 0.570 0.560 0.570 0.550 0.570 456,000 253,380 0.5557 0.307 0.302 0.307 0.296 0.307 846,577 0.2993 3.64%
2011-12-01 0 0.550 0.530 0.560 0.530 0.590 762,310 403,249 0.5290 0.296 0.285 0.302 0.285 0.318 1,415,251 0.2849 7.84%
2011-11-30 0 0.510 0.510 0.530 0.500 0.580 3,594,000 1,904,340 0.5299 0.275 0.275 0.285 0.269 0.312 6,672,366 0.2854 -12.07%
2011-11-29 0 0.580 0.560 0.580 0.560 0.590 554,000 319,860 0.5774 0.312 0.302 0.312 0.302 0.318 1,028,517 0.3110 -3.33%
2011-11-28 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.323 0.307 0.323 0.323 0.323 37,131 0.3232 1.69%
2011-11-25 0 0.590 0.560 0.590 - - 0 0 - 0.318 0.302 0.318 - - 0 - 0.00%
2011-11-24 0 0.590 0.560 0.590 0.570 0.590 40,000 23,400 0.5850 0.318 0.302 0.318 0.307 0.318 74,261 0.3151 1.72%
2011-11-23 0 0.580 0.560 0.580 0.560 0.600 114,000 64,920 0.5695 0.312 0.302 0.312 0.302 0.323 211,644 0.3067 -3.33%
2011-11-22 0 0.600 0.560 0.610 0.560 0.600 42,000 24,220 0.5767 0.323 0.302 0.329 0.302 0.323 77,974 0.3106 0.00%
2011-11-21 0 0.600 0.570 0.600 - - 0 0 - 0.323 0.307 0.323 - - 0 - 0.00%
2011-11-18 0 0.600 0.600 0.610 0.580 0.620 138,000 81,840 0.5930 0.323 0.323 0.329 0.312 0.334 256,201 0.3194 -3.23%
2011-11-17 0 0.620 0.600 0.620 0.570 0.620 66,000 38,540 0.5839 0.334 0.323 0.334 0.307 0.334 122,531 0.3145 3.33%
2011-11-16 0 0.600 0.580 0.610 0.600 0.600 60,000 36,000 0.6000 0.323 0.312 0.329 0.323 0.323 111,392 0.3232 0.00%
2011-11-15 0 0.600 0.600 0.620 0.580 0.600 136,000 80,380 0.5910 0.323 0.323 0.334 0.312 0.323 252,488 0.3184 0.00%
2011-11-14 0 0.600 0.590 0.610 0.590 0.620 194,000 116,400 0.6000 0.323 0.318 0.329 0.318 0.334 360,167 0.3232 1.69%
2011-11-11 0 0.590 0.570 0.590 0.570 0.590 704,000 406,120 0.5769 0.318 0.307 0.318 0.307 0.318 1,306,997 0.3107 5.36%
2011-11-10 0 0.560 0.560 0.580 0.560 0.590 90,000 51,220 0.5691 0.302 0.302 0.312 0.302 0.318 167,088 0.3065 -8.20%
2011-11-09 0 0.610 0.600 0.620 0.600 0.620 240,000 146,700 0.6113 0.329 0.323 0.334 0.323 0.334 445,567 0.3292 0.00%
2011-11-08 0 0.610 0.610 0.630 0.610 0.630 462,000 285,420 0.6178 0.329 0.329 0.339 0.329 0.339 857,716 0.3328 -3.17%
2011-11-07 0 0.630 0.610 0.630 0.600 0.630 740,000 451,420 0.6100 0.339 0.329 0.339 0.323 0.339 1,373,832 0.3286 3.28%
2011-11-04 0 0.610 0.610 0.620 0.600 0.630 722,000 441,020 0.6108 0.329 0.329 0.334 0.323 0.339 1,340,414 0.3290 0.00%
2011-11-03 0 0.610 0.600 0.610 0.600 0.620 150,000 91,620 0.6108 0.329 0.323 0.329 0.323 0.334 278,479 0.3290 0.00%
2011-11-02 0 0.610 0.610 0.620 0.590 0.620 182,000 110,140 0.6052 0.329 0.329 0.334 0.318 0.334 337,888 0.3260 0.00%
2011-11-01 0 0.610 0.600 0.630 0.610 0.630 362,000 220,860 0.6101 0.329 0.323 0.339 0.329 0.339 672,064 0.3286 -1.61%
2011-10-31 0 0.620 0.620 0.630 0.620 0.630 330,000 205,400 0.6224 0.334 0.334 0.339 0.334 0.339 612,655 0.3353 -4.62%
2011-10-28 0 0.650 0.630 0.650 0.640 0.680 514,010 334,426 0.6506 0.350 0.339 0.350 0.345 0.366 954,275 0.3505 0.00%
2011-10-27 0 0.650 0.650 0.660 0.630 0.660 1,138,000 739,020 0.6494 0.350 0.350 0.356 0.339 0.356 2,112,730 0.3498 1.56%
2011-10-26 0 0.640 0.610 0.640 0.620 0.650 538,000 335,840 0.6242 0.345 0.329 0.345 0.334 0.350 998,813 0.3362 -4.48%
2011-10-25 0 0.670 0.650 0.670 0.610 0.670 1,036,000 663,900 0.6408 0.361 0.350 0.361 0.329 0.361 1,923,364 0.3452 6.35%
2011-10-24 0 0.630 0.620 0.630 0.580 0.650 1,126,000 680,900 0.6047 0.339 0.334 0.339 0.312 0.350 2,090,452 0.3257 6.78%
2011-10-21 0 0.590 0.570 0.590 0.530 0.590 3,138,000 1,777,960 0.5666 0.318 0.307 0.318 0.285 0.318 5,825,789 0.3052 11.32%
2011-10-20 0 0.530 0.530 0.540 0.500 0.540 3,022,000 1,577,300 0.5219 0.285 0.285 0.291 0.269 0.291 5,610,431 0.2811 -3.64%
2011-10-19 0 0.550 0.540 0.560 0.540 0.550 720,000 395,800 0.5497 0.296 0.291 0.302 0.291 0.296 1,336,701 0.2961 3.77%
2011-10-18 0 0.530 0.520 0.530 0.520 0.540 898,000 476,940 0.5311 0.285 0.280 0.285 0.280 0.291 1,667,163 0.2861 -5.36%
2011-10-17 0 0.560 0.550 0.560 0.550 0.560 532,000 295,400 0.5553 0.302 0.296 0.302 0.296 0.302 987,674 0.2991 3.70%
2011-10-14 0 0.540 0.540 0.550 0.520 0.560 978,000 529,260 0.5412 0.291 0.291 0.296 0.280 0.302 1,815,686 0.2915 0.00%
2011-10-13 0 0.540 0.540 0.550 0.520 0.550 2,474,000 1,312,660 0.5306 0.291 0.291 0.296 0.280 0.296 4,593,053 0.2858 3.85%
2011-10-12 0 0.520 0.510 0.520 0.495 0.530 1,252,000 635,670 0.5077 0.280 0.275 0.280 0.267 0.285 2,324,375 0.2735 1.96%
2011-10-11 0 0.510 0.495 0.510 0.490 0.510 660,000 330,010 0.5000 0.275 0.267 0.275 0.264 0.275 1,225,309 0.2693 5.15%
2011-10-10 0 0.485 0.485 0.490 0.480 0.520 110,000 53,320 0.4847 0.261 0.261 0.264 0.259 0.280 204,218 0.2611 -2.02%
2011-10-07 0 0.495 0.495 0.500 0.485 0.510 368,000 182,780 0.4967 0.267 0.267 0.269 0.261 0.275 683,203 0.2675 4.21%
2011-10-06 0 0.475 0.475 0.495 0.470 0.500 552,010 270,245 0.4896 0.256 0.256 0.267 0.253 0.269 1,024,823 0.2637 -4.04%
2011-10-04 0 0.495 0.475 0.495 0.480 0.500 210,000 101,810 0.4848 0.267 0.256 0.267 0.259 0.269 389,871 0.2611 -1.00%
2011-10-03 0 0.500 0.490 0.500 0.495 0.530 768,000 386,640 0.5034 0.269 0.264 0.269 0.267 0.285 1,425,814 0.2712 -13.79%
2011-09-30 0 0.580 0.550 0.580 0.500 0.580 1,524,000 843,180 0.5533 0.312 0.296 0.312 0.269 0.312 2,829,350 0.2980 9.43%
2011-09-28 0 0.530 0.510 0.530 0.500 0.530 634,000 326,300 0.5147 0.285 0.275 0.285 0.269 0.285 1,177,040 0.2772 1.92%
2011-09-27 0 0.520 0.495 0.520 0.520 0.520 72,000 37,440 0.5200 0.280 0.267 0.280 0.280 0.280 133,670 0.2801 0.00%
2011-09-26 0 0.520 0.490 0.520 0.490 0.530 434,000 217,620 0.5014 0.280 0.264 0.280 0.264 0.285 805,734 0.2701 -1.89%
2011-09-23 0 0.550 0.540 0.550 0.540 0.560 492,000 273,980 0.5569 0.285 0.280 0.285 0.280 0.291 947,881 0.2890 -1.79%
2011-09-22 0 0.560 0.560 0.590 0.560 0.570 230,000 130,800 0.5687 0.291 0.291 0.306 0.291 0.296 443,115 0.2952 -6.67%
2011-09-21 0 0.600 0.580 0.600 0.590 0.630 1,360,000 825,100 0.6067 0.311 0.301 0.311 0.306 0.327 2,620,158 0.3149 0.00%
2011-09-20 0 0.600 0.580 0.600 0.570 0.600 84,000 49,140 0.5850 0.311 0.301 0.311 0.296 0.311 161,833 0.3036 0.00%
2011-09-19 0 0.600 0.580 0.600 0.590 0.640 560,000 334,420 0.5972 0.311 0.301 0.311 0.306 0.332 1,078,889 0.3100 -3.23%
2011-09-16 0 0.620 0.600 0.620 0.610 0.650 488,000 299,360 0.6134 0.322 0.311 0.322 0.317 0.337 940,174 0.3184 -1.59%
2011-09-15 0 0.630 0.610 0.630 0.610 0.720 396,000 246,060 0.6214 0.327 0.317 0.327 0.317 0.374 762,928 0.3225 3.28%
2011-09-14 0 0.610 0.600 0.640 0.610 0.650 782,000 479,900 0.6137 0.317 0.311 0.332 0.317 0.337 1,506,591 0.3185 -7.58%
2011-09-12 0 0.660 0.660 0.670 0.660 0.660 52,000 34,320 0.6600 0.343 0.343 0.348 0.343 0.343 100,183 0.3426 -2.94%
2011-09-09 0 0.680 0.660 0.680 0.670 0.690 976,000 658,760 0.6750 0.353 0.343 0.353 0.348 0.358 1,880,349 0.3503 -1.45%
2011-09-08 0 0.690 0.680 0.690 0.680 0.690 60,000 40,880 0.6813 0.358 0.353 0.358 0.353 0.358 115,595 0.3536 -1.43%
2011-09-07 0 0.700 0.680 0.700 0.680 0.700 156,000 107,680 0.6903 0.363 0.353 0.363 0.353 0.363 300,548 0.3583 -1.41%
2011-09-06 0 0.710 0.680 0.720 0.670 0.710 430,000 297,620 0.6921 0.369 0.353 0.374 0.348 0.369 828,432 0.3593 1.43%
2011-09-05 0 0.700 0.700 0.710 0.690 0.730 734,000 519,520 0.7078 0.363 0.363 0.369 0.358 0.379 1,414,115 0.3674 -2.78%
2011-09-02 0 0.720 0.710 0.720 0.710 0.750 212,000 152,460 0.7192 0.374 0.369 0.374 0.369 0.389 408,436 0.3733 -4.00%
2011-09-01 0 0.750 0.710 0.750 0.730 0.800 536,000 396,320 0.7394 0.389 0.369 0.389 0.379 0.415 1,032,651 0.3838 1.35%
2011-08-31 0 0.740 0.730 0.740 0.740 0.780 440,000 328,680 0.7470 0.384 0.379 0.384 0.384 0.405 847,698 0.3877 1.37%
2011-08-30 0 0.730 0.700 0.730 0.720 0.750 94,000 68,140 0.7249 0.379 0.363 0.379 0.374 0.389 181,099 0.3763 1.39%
2011-08-29 0 0.720 0.700 0.720 0.730 0.730 60,000 43,800 0.7300 0.374 0.363 0.374 0.379 0.379 115,595 0.3789 -1.37%
2011-08-26 0 0.730 0.700 0.730 0.700 0.730 86,000 61,580 0.7160 0.379 0.363 0.379 0.363 0.379 165,686 0.3717 1.39%
2011-08-25 0 0.720 0.720 0.730 0.690 0.740 66,000 47,400 0.7182 0.374 0.374 0.379 0.358 0.384 127,155 0.3728 0.00%
2011-08-24 0 0.720 0.660 0.720 - - 0 0 - 0.374 0.343 0.374 - - 0 - 0.00%
2011-08-23 0 0.720 0.670 0.720 - - 0 0 - 0.374 0.348 0.374 - - 0 - 0.00%
2011-08-22 0 0.720 0.620 0.720 - - 0 0 - 0.374 0.322 0.374 - - 0 - -4.00%
2011-08-19 0 0.750 0.700 0.750 - - 0 0 - 0.389 0.363 0.389 - - 0 - -1.32%
2011-08-18 0 0.760 0.720 0.760 0.760 0.760 84,000 63,840 0.7600 0.394 0.374 0.394 0.394 0.394 161,833 0.3945 0.00%
2011-08-17 0 0.760 0.730 0.790 - - 0 0 - 0.394 0.379 0.410 - - 0 - 0.00%
2011-08-16 0 0.760 0.740 0.760 0.740 0.760 450,000 340,820 0.7574 0.394 0.384 0.394 0.384 0.394 866,964 0.3931 2.70%
2011-08-15 0 0.740 0.730 0.740 0.740 0.740 80,000 59,200 0.7400 0.384 0.379 0.384 0.384 0.384 154,127 0.3841 1.37%
2011-08-12 0 0.730 0.730 0.740 0.710 0.750 78,000 56,240 0.7210 0.379 0.379 0.384 0.369 0.389 150,274 0.3743 -1.35%
2011-08-11 0 0.740 0.700 0.740 - - 6,000 4,200 0.7000 0.384 0.363 0.384 - - 11,560 0.3633 0.00%
2011-08-10 0 0.740 0.720 0.740 0.740 0.740 112,000 82,880 0.7400 0.384 0.374 0.384 0.384 0.384 215,778 0.3841 -1.33%
2011-08-09 0 0.750 0.750 0.760 0.700 0.760 184,000 134,560 0.7313 0.389 0.389 0.394 0.363 0.394 354,492 0.3796 -3.85%
2011-08-08 0 0.780 0.730 0.780 0.700 0.780 556,000 410,680 0.7386 0.405 0.379 0.405 0.363 0.405 1,071,182 0.3834 -2.50%
2011-08-05 0 0.800 0.780 0.800 0.770 0.810 1,006,000 791,620 0.7869 0.415 0.405 0.415 0.400 0.420 1,938,146 0.4084 -3.61%
2011-08-04 0 0.830 0.830 0.850 0.830 0.880 48,000 39,940 0.8321 0.431 0.431 0.441 0.431 0.457 92,476 0.4319 -3.49%
2011-08-03 0 0.860 0.820 0.870 0.820 0.880 224,000 185,900 0.8299 0.446 0.426 0.452 0.426 0.457 431,555 0.4308 2.38%
2011-08-02 0 0.840 0.850 0.860 0.830 0.910 466,000 394,260 0.8461 0.436 0.441 0.446 0.431 0.472 897,789 0.4391 -3.45%
2011-08-01 0 0.870 0.840 0.870 0.820 0.900 196,000 165,040 0.8420 0.452 0.436 0.452 0.426 0.467 377,611 0.4371 1.16%
2011-07-29 0 0.860 0.850 0.860 0.890 0.910 42,000 37,420 0.8910 0.446 0.441 0.446 0.462 0.472 80,917 0.4625 0.00%
2011-07-28 0 0.860 0.850 0.860 0.850 0.860 126,000 107,160 0.8505 0.446 0.441 0.446 0.441 0.446 242,750 0.4414 0.00%
2011-07-27 0 0.860 0.850 0.860 0.850 0.880 472,000 405,160 0.8584 0.446 0.441 0.446 0.441 0.457 909,349 0.4455 1.18%
2011-07-26 0 0.850 0.850 0.860 0.810 0.860 218,000 183,280 0.8407 0.441 0.441 0.446 0.420 0.446 419,996 0.4364 0.00%
2011-07-25 0 0.850 0.850 0.860 0.850 0.860 136,000 116,660 0.8578 0.441 0.441 0.446 0.441 0.446 262,016 0.4452 -3.41%
2011-07-22 0 0.880 0.850 0.880 0.840 0.880 60,000 51,060 0.8510 0.457 0.441 0.457 0.436 0.457 115,595 0.4417 2.33%
2011-07-21 0 0.860 0.840 0.860 0.860 0.860 120,000 103,200 0.8600 0.446 0.436 0.446 0.446 0.446 231,190 0.4464 -1.15%
2011-07-20 0 0.870 0.840 0.880 - - 0 0 - 0.452 0.436 0.457 - - 0 - 0.00%
2011-07-19 0 0.870 0.870 0.880 0.840 0.870 30,000 25,500 0.8500 0.452 0.452 0.457 0.436 0.452 57,798 0.4412 1.16%
2011-07-18 0 0.860 0.860 0.880 0.850 0.870 136,000 117,540 0.8643 0.446 0.446 0.457 0.441 0.452 262,016 0.4486 -1.15%
2011-07-15 0 0.870 0.850 0.870 0.870 0.870 28,000 24,360 0.8700 0.452 0.441 0.452 0.452 0.452 53,944 0.4516 0.00%
2011-07-14 0 0.870 0.860 0.880 0.860 0.870 106,000 92,020 0.8681 0.452 0.446 0.457 0.446 0.452 204,218 0.4506 -2.25%
2011-07-13 0 0.890 0.860 0.900 0.860 0.890 146,000 126,340 0.8653 0.462 0.446 0.467 0.446 0.462 281,282 0.4492 1.14%
2011-07-12 0 0.880 0.850 0.880 0.860 0.880 312,000 268,360 0.8601 0.457 0.441 0.457 0.446 0.457 601,095 0.4465 -1.12%
2011-07-11 0 0.890 0.870 0.900 0.860 0.890 800,000 695,100 0.8689 0.462 0.452 0.467 0.446 0.462 1,541,270 0.4510 -1.11%
2011-07-08 0 0.900 0.890 0.900 0.890 0.920 782,000 704,080 0.9004 0.467 0.462 0.467 0.462 0.478 1,506,591 0.4673 2.27%
2011-07-07 0 0.880 0.880 0.900 0.880 0.910 80,000 71,480 0.8935 0.457 0.457 0.467 0.457 0.472 154,127 0.4638 -2.22%
2011-07-06 0 0.900 0.890 0.900 0.880 0.920 1,318,000 1,186,560 0.9003 0.467 0.462 0.467 0.457 0.478 2,539,242 0.4673 3.45%
2011-07-05 0 0.870 0.860 0.880 0.860 0.880 304,000 265,320 0.8728 0.452 0.446 0.457 0.446 0.457 585,682 0.4530 1.16%
2011-07-04 0 0.860 0.860 0.880 0.860 0.890 404,000 351,880 0.8710 0.446 0.446 0.457 0.446 0.462 778,341 0.4521 1.18%
2011-06-30 0 0.850 0.830 0.850 0.850 0.860 352,000 300,320 0.8532 0.441 0.431 0.441 0.441 0.446 678,159 0.4428 2.41%
2011-06-29 0 0.830 0.830 0.850 0.830 0.860 102,000 85,020 0.8335 0.431 0.431 0.441 0.431 0.446 196,512 0.4326 -2.35%
2011-06-28 0 0.850 0.820 0.850 0.850 0.850 22,000 18,700 0.8500 0.441 0.426 0.441 0.441 0.441 42,385 0.4412 2.41%
2011-06-27 0 0.830 0.840 0.850 0.820 0.850 332,000 275,460 0.8297 0.431 0.436 0.441 0.426 0.441 639,627 0.4307 -2.35%
2011-06-24 0 0.850 0.830 0.850 0.830 0.850 114,000 95,560 0.8382 0.441 0.431 0.441 0.431 0.441 219,631 0.4351 1.19%
2011-06-23 0 0.840 0.830 0.850 0.810 0.840 144,000 118,260 0.8213 0.436 0.431 0.441 0.420 0.436 277,429 0.4263 1.20%
2011-06-22 0 0.830 0.830 0.840 0.830 0.840 222,000 185,820 0.8370 0.431 0.431 0.436 0.431 0.436 427,702 0.4345 0.00%
2011-06-21 0 0.830 0.820 0.830 0.820 0.830 872,000 723,460 0.8297 0.431 0.426 0.431 0.426 0.431 1,679,984 0.4306 -3.49%
2011-06-20 0 0.860 0.830 0.860 0.830 0.870 142,000 121,220 0.8537 0.446 0.431 0.446 0.431 0.452 273,575 0.4431 1.18%
2011-06-17 0 0.850 0.840 0.850 0.830 0.850 200,000 167,240 0.8362 0.441 0.436 0.441 0.431 0.441 385,317 0.4340 -1.16%
2011-06-16 0 0.860 0.860 0.880 0.840 0.840 116,000 97,440 0.8400 0.446 0.446 0.457 0.436 0.436 223,484 0.4360 1.18%
2011-06-15 0 0.850 0.840 0.870 0.840 0.850 448,000 378,020 0.8438 0.441 0.436 0.452 0.436 0.441 863,111 0.4380 0.00%
2011-06-14 0 0.850 0.850 0.880 0.850 0.860 360,000 306,200 0.8506 0.441 0.441 0.457 0.441 0.446 693,571 0.4415 0.00%
2011-06-13 0 0.850 0.840 0.860 0.840 0.860 882,000 751,860 0.8524 0.441 0.436 0.446 0.436 0.446 1,699,250 0.4425 -3.41%
2011-06-10 0 0.880 0.860 0.880 0.860 0.880 50,000 43,360 0.8672 0.457 0.446 0.457 0.446 0.457 96,329 0.4501 0.00%
2011-06-09 0 0.880 0.860 0.880 0.870 0.890 410,000 360,000 0.8780 0.457 0.446 0.457 0.452 0.462 789,901 0.4558 2.33%
2011-06-08 0 0.860 0.860 0.890 0.860 0.870 400,000 347,760 0.8694 0.446 0.446 0.462 0.446 0.452 770,635 0.4513 -2.27%
2011-06-07 0 0.880 0.880 0.900 0.880 0.900 88,000 78,100 0.8875 0.457 0.457 0.467 0.457 0.467 169,540 0.4607 -2.22%
2011-06-03 0 0.900 0.890 0.900 0.900 0.900 110,000 99,000 0.9000 0.467 0.462 0.467 0.467 0.467 211,925 0.4671 1.12%
2011-06-02 0 0.890 0.870 0.890 0.860 0.890 60,000 52,500 0.8750 0.462 0.452 0.462 0.446 0.462 115,595 0.4542 -1.11%
2011-06-01 0 0.900 0.880 0.900 0.880 0.900 50,000 44,180 0.8836 0.467 0.457 0.467 0.457 0.467 96,329 0.4586 2.27%
2011-05-31 0 0.880 0.880 0.900 0.880 0.890 544,000 481,620 0.8853 0.457 0.457 0.467 0.457 0.462 1,048,063 0.4595 -2.22%
2011-05-30 0 0.900 0.870 0.900 0.870 0.900 124,000 108,780 0.8773 0.467 0.452 0.467 0.452 0.467 238,897 0.4553 1.12%
2011-05-27 0 0.890 0.890 0.900 0.880 0.880 40,000 35,200 0.8800 0.462 0.462 0.467 0.457 0.457 77,063 0.4568 1.14%
2011-05-26 0 0.880 0.870 0.880 0.880 0.890 130,000 114,600 0.8815 0.457 0.452 0.457 0.457 0.462 250,456 0.4576 0.00%
2011-05-25 0 0.880 0.880 0.890 0.880 0.890 110,000 97,400 0.8855 0.457 0.457 0.462 0.457 0.462 211,925 0.4596 0.00%
2011-05-24 0 0.880 0.880 0.900 0.880 0.920 156,000 140,280 0.8992 0.457 0.457 0.467 0.457 0.478 300,548 0.4667 -1.12%
2011-05-23 0 0.890 0.880 0.900 0.890 0.890 50,000 44,500 0.8900 0.462 0.457 0.467 0.462 0.462 96,329 0.4620 -1.11%
2011-05-20 0 0.900 0.900 0.920 0.900 0.910 154,000 138,780 0.9012 0.467 0.467 0.478 0.467 0.472 296,694 0.4678 -2.17%
2011-05-19 0 0.920 0.920 0.930 0.910 0.950 636,000 584,840 0.9196 0.478 0.478 0.483 0.472 0.493 1,225,309 0.4773 0.00%
2011-05-18 0 0.920 0.910 0.920 0.900 0.930 980,000 900,460 0.9188 0.478 0.472 0.478 0.467 0.483 1,888,055 0.4769 0.00%
2011-05-17 0 0.920 0.900 0.920 0.900 0.920 160,000 144,900 0.9056 0.478 0.467 0.478 0.467 0.478 308,254 0.4701 1.10%
2011-05-16 0 0.910 0.900 0.920 0.910 0.940 296,000 270,640 0.9143 0.472 0.467 0.478 0.472 0.488 570,270 0.4746 -2.15%
2011-05-13 0 0.930 0.920 0.940 0.900 0.930 518,000 476,860 0.9206 0.483 0.478 0.488 0.467 0.483 997,972 0.4778 0.00%
2011-05-12 0 0.930 0.920 0.940 0.920 0.940 138,000 127,440 0.9235 0.483 0.478 0.488 0.478 0.488 265,869 0.4793 -1.06%
2011-05-11 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.488 0.478 0.488 0.488 0.488 19,266 0.4879 0.00%
2011-05-09 0 0.940 0.930 0.940 0.930 0.940 70,000 65,280 0.9326 0.488 0.483 0.488 0.483 0.488 134,861 0.4841 -1.05%
2011-05-06 0 0.950 0.930 0.950 0.920 0.950 388,000 362,120 0.9333 0.493 0.483 0.493 0.478 0.493 747,516 0.4844 0.00%
2011-05-05 0 0.950 0.920 0.950 0.920 0.950 70,000 64,940 0.9277 0.493 0.478 0.493 0.478 0.493 134,861 0.4815 1.06%
2011-05-04 0 0.940 0.910 0.940 0.920 0.950 386,000 358,660 0.9292 0.488 0.472 0.488 0.478 0.493 743,663 0.4823 0.00%
2011-05-03 0 0.940 0.930 0.940 0.930 0.950 102,000 95,020 0.9316 0.488 0.483 0.488 0.483 0.493 196,512 0.4835 -2.08%
2011-04-29 0 0.960 0.930 0.970 0.930 0.960 176,000 166,660 0.9469 0.498 0.483 0.503 0.483 0.498 339,079 0.4915 1.05%
2011-04-28 0 0.950 0.950 0.960 0.950 0.960 176,000 167,420 0.9513 0.493 0.493 0.498 0.493 0.498 339,079 0.4937 0.00%
2011-04-27 0 0.950 0.940 0.970 0.950 0.980 298,000 285,700 0.9587 0.493 0.488 0.503 0.493 0.509 574,123 0.4976 -4.04%
2011-04-26 0 0.990 0.950 0.990 0.950 0.990 384,000 366,040 0.9532 0.514 0.493 0.514 0.493 0.514 739,809 0.4948 2.06%
2011-04-21 0 0.970 0.960 0.970 0.940 1.000 1,320,000 1,279,960 0.9697 0.503 0.498 0.503 0.488 0.519 2,543,095 0.5033 3.19%
2011-04-20 0 0.940 0.940 0.950 0.930 0.950 124,000 117,280 0.9458 0.488 0.488 0.493 0.483 0.493 238,897 0.4909 0.00%
2011-04-19 0 0.940 0.930 0.940 0.930 0.950 232,000 216,380 0.9327 0.488 0.483 0.488 0.483 0.493 446,968 0.4841 -1.05%
2011-04-18 0 0.950 0.940 0.960 0.940 0.960 186,000 176,100 0.9468 0.493 0.488 0.498 0.488 0.498 358,345 0.4914 0.00%
2011-04-15 0 0.950 0.940 0.960 0.940 0.970 198,000 189,020 0.9546 0.493 0.488 0.498 0.488 0.503 381,464 0.4955 -2.06%
2011-04-14 0 0.970 0.960 0.970 0.950 0.980 434,000 418,200 0.9636 0.503 0.498 0.503 0.493 0.509 836,139 0.5002 2.11%
2011-04-13 0 0.950 0.940 0.950 0.950 0.950 24,000 22,800 0.9500 0.493 0.488 0.493 0.493 0.493 46,238 0.4931 0.00%
2011-04-12 0 0.950 0.950 0.960 0.940 0.960 346,000 327,500 0.9465 0.493 0.493 0.498 0.488 0.498 666,599 0.4913 0.00%
2011-04-11 0 0.950 0.940 0.950 0.940 0.960 532,000 502,360 0.9443 0.493 0.488 0.493 0.488 0.498 1,024,944 0.4901 0.00%
2011-04-08 0 0.950 0.950 0.960 0.940 0.960 254,000 239,100 0.9413 0.493 0.493 0.498 0.488 0.498 489,353 0.4886 -1.04%
2011-04-07 0 0.960 0.940 0.960 0.940 0.990 432,000 409,900 0.9488 0.498 0.488 0.498 0.488 0.514 832,286 0.4925 2.13%
2011-04-06 0 0.940 0.940 0.950 0.940 0.940 170,000 159,800 0.9400 0.488 0.488 0.493 0.488 0.488 327,520 0.4879 -2.08%
2011-04-04 0 0.960 0.950 0.960 0.940 0.970 284,000 271,300 0.9553 0.498 0.493 0.498 0.488 0.503 547,151 0.4958 3.23%
2011-04-01 0 0.930 0.930 0.950 0.920 0.950 210,000 195,740 0.9321 0.483 0.483 0.493 0.478 0.493 404,583 0.4838 -3.12%
2011-03-31 0 0.960 0.940 0.960 0.930 1.000 650,000 622,740 0.9581 0.498 0.488 0.498 0.483 0.519 1,252,281 0.4973 1.05%
2011-03-30 0 0.950 0.930 0.960 0.930 0.950 174,000 162,840 0.9359 0.493 0.483 0.498 0.483 0.493 335,226 0.4858 1.06%
2011-03-29 0 0.940 0.910 0.950 0.910 0.940 256,000 235,760 0.9209 0.488 0.472 0.493 0.472 0.488 493,206 0.4780 1.08%
2011-03-28 0 0.930 0.920 0.940 0.930 0.930 30,000 27,900 0.9300 0.483 0.478 0.488 0.483 0.483 57,798 0.4827 -1.06%
2011-03-25 0 0.940 0.930 0.940 0.920 0.940 86,000 79,800 0.9279 0.488 0.483 0.488 0.478 0.488 165,686 0.4816 0.00%
2011-03-24 0 0.940 0.930 0.940 0.930 0.950 222,000 207,900 0.9365 0.488 0.483 0.488 0.483 0.493 427,702 0.4861 1.08%
2011-03-23 0 0.930 0.930 0.940 0.900 0.930 294,000 269,400 0.9163 0.483 0.483 0.488 0.467 0.483 566,417 0.4756 1.09%
2011-03-22 0 0.920 0.920 0.940 0.900 0.940 464,000 423,300 0.9123 0.478 0.478 0.488 0.467 0.488 893,936 0.4735 0.00%
2011-03-21 0 0.920 0.920 0.930 0.900 0.920 76,000 69,320 0.9121 0.478 0.478 0.483 0.467 0.478 146,421 0.4734 2.22%
2011-03-18 0 0.900 0.900 0.920 0.900 0.910 134,000 121,600 0.9075 0.467 0.467 0.478 0.467 0.472 258,163 0.4710 0.00%
2011-03-17 0 0.900 0.900 0.910 0.890 0.910 1,266,000 1,140,840 0.9011 0.467 0.467 0.472 0.462 0.472 2,439,059 0.4677 -4.26%
2011-03-16 0 0.940 0.920 0.940 0.900 0.950 1,312,000 1,202,640 0.9166 0.488 0.478 0.488 0.467 0.493 2,527,682 0.4758 3.30%
2011-03-15 0 0.910 0.910 0.920 0.900 0.950 1,450,000 1,333,240 0.9195 0.472 0.472 0.478 0.467 0.493 2,793,551 0.4773 -5.21%
2011-03-14 0 0.960 0.960 0.970 0.950 0.970 770,000 735,300 0.9549 0.498 0.498 0.503 0.493 0.503 1,483,472 0.4957 -2.04%
2011-03-11 0 0.980 0.980 0.990 0.960 0.980 80,000 76,960 0.9620 0.509 0.509 0.514 0.498 0.509 154,127 0.4993 2.08%
2011-03-10 0 0.960 0.960 0.980 0.960 0.980 180,000 175,000 0.9722 0.498 0.498 0.509 0.498 0.509 346,786 0.5046 -3.03%
2011-03-09 0 0.990 0.980 0.990 - - 0 0 - 0.514 0.509 0.514 - - 0 - 0.00%
2011-03-08 0 0.990 0.970 0.990 0.980 0.990 140,000 137,400 0.9814 0.514 0.503 0.514 0.509 0.514 269,722 0.5094 1.02%
2011-03-07 0 0.980 0.970 0.980 - - 6,000 5,820 0.9700 0.509 0.503 0.509 - - 11,560 0.5035 0.00%
2011-03-04 0 0.980 0.970 0.990 0.970 0.980 188,000 183,160 0.9743 0.509 0.503 0.514 0.503 0.509 362,198 0.5057 1.03%
2011-03-03 0 0.970 0.960 0.970 0.960 0.980 132,000 127,340 0.9647 0.503 0.498 0.503 0.498 0.509 254,309 0.5007 -1.02%
2011-03-02 0 0.980 0.960 0.970 0.960 0.980 288,000 278,240 0.9661 0.509 0.498 0.503 0.498 0.509 554,857 0.5015 0.00%
2011-03-01 0 0.980 0.970 0.990 0.970 0.980 132,000 129,280 0.9794 0.509 0.503 0.514 0.503 0.509 254,309 0.5084 -1.01%
2011-02-28 0 0.990 0.980 1.000 0.960 1.000 396,000 387,200 0.9778 0.514 0.509 0.519 0.498 0.519 762,928 0.5075 1.02%
2011-02-25 0 0.980 0.960 0.980 0.960 0.990 450,000 436,620 0.9703 0.509 0.498 0.509 0.498 0.514 866,964 0.5036 0.00%
2011-02-24 0 0.980 0.970 0.980 0.970 0.990 1,198,000 1,163,260 0.9710 0.509 0.503 0.509 0.503 0.514 2,308,051 0.5040 1.03%
2011-02-23 0 0.970 0.970 0.990 0.970 0.980 228,000 223,060 0.9783 0.503 0.503 0.514 0.503 0.509 439,262 0.5078 -1.02%
2011-02-22 0 0.980 0.970 0.980 0.970 0.990 412,000 404,040 0.9807 0.509 0.503 0.509 0.503 0.514 793,754 0.5090 -2.97%
2011-02-21 0 1.010 1.000 1.010 0.990 1.010 52,000 52,240 1.0046 0.524 0.519 0.524 0.514 0.524 100,183 0.5214 0.00%
2011-02-18 0 1.010 1.000 1.020 1.000 1.010 196,000 197,520 1.0078 0.524 0.519 0.529 0.519 0.524 377,611 0.5231 0.00%
2011-02-17 0 1.010 1.000 1.020 0.990 1.010 258,000 256,700 0.9950 0.524 0.519 0.529 0.514 0.524 497,059 0.5164 1.00%
2011-02-16 0 1.000 1.000 1.010 0.990 1.010 204,000 204,020 1.0001 0.519 0.519 0.524 0.514 0.524 393,024 0.5191 -1.96%
2011-02-15 0 1.020 1.010 1.020 0.990 1.020 122,000 123,260 1.0103 0.529 0.524 0.529 0.514 0.529 235,044 0.5244 0.00%
2011-02-14 0 1.020 1.020 1.030 0.980 1.010 170,000 170,100 1.0006 0.529 0.529 0.535 0.509 0.524 327,520 0.5194 2.00%
2011-02-11 0 1.000 0.990 1.010 0.970 1.000 664,000 656,160 0.9882 0.519 0.514 0.524 0.503 0.519 1,279,254 0.5129 1.01%
2011-02-10 0 0.990 0.980 0.990 0.990 1.000 882,000 877,640 0.9951 0.514 0.509 0.514 0.514 0.519 1,699,250 0.5165 -1.98%
2011-02-09 0 1.010 1.000 1.010 1.000 1.010 90,000 90,700 1.0078 0.524 0.519 0.524 0.519 0.524 173,393 0.5231 -1.94%
2011-02-08 0 1.030 1.000 1.030 1.000 1.030 94,000 96,260 1.0240 0.535 0.519 0.535 0.519 0.535 181,099 0.5315 0.98%
2011-02-07 0 1.020 1.010 1.030 1.010 1.030 230,000 233,580 1.0156 0.529 0.524 0.535 0.524 0.535 443,115 0.5271 -0.97%
2011-02-02 0 1.030 1.010 1.030 1.020 1.030 124,000 127,440 1.0277 0.535 0.524 0.535 0.529 0.535 238,897 0.5335 0.98%
2011-02-01 0 1.020 1.000 1.020 1.000 1.020 506,000 513,780 1.0154 0.529 0.519 0.529 0.519 0.529 974,853 0.5270 0.99%
2011-01-31 0 1.010 0.990 1.010 0.980 1.010 266,000 264,120 0.9929 0.524 0.514 0.524 0.509 0.524 512,472 0.5154 1.00%
2011-01-28 0 1.000 1.000 1.030 1.000 1.010 1,780,000 1,781,440 1.0008 0.519 0.519 0.535 0.519 0.524 3,429,325 0.5195 -0.99%
2011-01-27 0 1.010 1.000 1.020 1.000 1.020 1,618,000 1,625,860 1.0049 0.524 0.519 0.529 0.519 0.529 3,117,218 0.5216 -0.98%
2011-01-26 0 1.020 1.020 1.030 1.020 1.030 90,000 92,100 1.0233 0.529 0.529 0.535 0.529 0.535 173,393 0.5312 0.00%
2011-01-25 0 1.020 1.020 1.030 1.020 1.030 406,000 417,880 1.0293 0.529 0.529 0.535 0.529 0.535 782,194 0.5342 -0.97%
2011-01-24 0 1.030 1.020 1.030 1.010 1.040 370,000 378,660 1.0234 0.535 0.529 0.535 0.524 0.540 712,837 0.5312 0.00%
2011-01-21 0 1.030 1.020 1.040 1.030 1.030 120,000 123,600 1.0300 0.535 0.529 0.540 0.535 0.535 231,190 0.5346 0.98%
2011-01-20 0 1.020 1.020 1.040 1.020 1.040 1,044,000 1,074,480 1.0292 0.529 0.529 0.540 0.529 0.540 2,011,357 0.5342 -0.97%
2011-01-19 0 1.030 1.020 1.040 1.030 1.050 1,220,000 1,264,700 1.0366 0.535 0.529 0.540 0.535 0.545 2,350,436 0.5381 -0.96%
2011-01-18 0 1.040 1.040 1.050 1.040 1.050 398,000 414,120 1.0405 0.540 0.540 0.545 0.540 0.545 766,782 0.5401 0.97%
2011-01-17 0 1.030 1.030 1.050 1.030 1.090 550,000 574,180 1.0440 0.535 0.535 0.545 0.535 0.566 1,059,623 0.5419 -1.90%
2011-01-14 0 1.050 1.050 1.060 1.050 1.070 234,000 246,180 1.0521 0.545 0.545 0.550 0.545 0.555 450,821 0.5461 0.00%
2011-01-13 0 1.050 1.050 1.060 1.050 1.080 560,000 589,820 1.0533 0.545 0.545 0.550 0.545 0.561 1,078,889 0.5467 -1.87%
2011-01-12 0 1.070 1.060 1.070 1.060 1.100 652,000 698,060 1.0706 0.555 0.550 0.555 0.550 0.571 1,256,135 0.5557 0.94%
2011-01-11 0 1.060 1.040 1.060 1.040 1.060 948,000 994,840 1.0494 0.550 0.540 0.550 0.540 0.550 1,826,404 0.5447 0.00%
2011-01-10 0 1.060 1.050 1.060 1.040 1.080 572,000 601,380 1.0514 0.550 0.545 0.550 0.540 0.561 1,102,008 0.5457 -0.93%
2011-01-07 0 1.070 1.050 1.070 1.050 1.090 1,324,000 1,414,120 1.0681 0.555 0.545 0.555 0.545 0.566 2,550,801 0.5544 0.00%
2011-01-06 0 1.070 1.060 1.070 1.040 1.080 966,000 1,036,440 1.0729 0.555 0.550 0.555 0.540 0.561 1,861,083 0.5569 2.88%
2011-01-05 0 1.040 1.040 1.050 1.040 1.060 282,000 295,300 1.0472 0.540 0.540 0.545 0.540 0.550 543,298 0.5435 -0.95%
2011-01-04 0 1.050 1.040 1.060 1.030 1.070 678,000 710,820 1.0484 0.545 0.540 0.550 0.535 0.555 1,306,226 0.5442 1.94%
2011-01-03 0 1.030 1.030 1.040 1.030 1.050 562,000 579,660 1.0314 0.535 0.535 0.540 0.535 0.545 1,082,742 0.5354 0.00%
2010-12-31 0 1.030 1.030 1.040 1.020 1.030 272,900 280,402 1.0275 0.535 0.535 0.540 0.529 0.535 525,766 0.5333 0.00%
2010-12-30 0 1.030 1.020 1.030 1.010 1.030 440,000 446,000 1.0136 0.535 0.529 0.535 0.524 0.535 847,698 0.5261 1.98%
2010-12-29 0 1.010 1.000 1.020 1.000 1.020 468,000 470,420 1.0052 0.524 0.519 0.529 0.519 0.529 901,643 0.5217 0.00%
2010-12-28 0 1.010 1.000 1.020 1.010 1.010 174,000 175,740 1.0100 0.524 0.519 0.529 0.524 0.524 335,226 0.5242 -0.98%
2010-12-24 0 1.020 1.020 1.030 1.020 1.030 342,000 348,860 1.0201 0.529 0.529 0.535 0.529 0.535 658,893 0.5295 0.00%
2010-12-23 0 1.020 1.020 1.050 1.020 1.050 976,000 1,011,260 1.0361 0.529 0.529 0.545 0.529 0.545 1,880,349 0.5378 -1.92%
2010-12-22 0 1.040 1.030 1.050 1.040 1.070 2,130,000 2,242,460 1.0528 0.540 0.535 0.545 0.540 0.555 4,103,630 0.5465 0.97%
2010-12-21 0 1.030 1.020 1.030 1.000 1.040 694,000 708,360 1.0207 0.535 0.529 0.535 0.519 0.540 1,337,051 0.5298 1.98%
2010-12-20 0 1.010 1.010 1.020 1.000 1.010 344,000 346,440 1.0071 0.524 0.524 0.529 0.519 0.524 662,746 0.5227 0.00%
2010-12-17 0 1.010 1.010 1.020 1.000 1.020 370,000 373,800 1.0103 0.524 0.524 0.529 0.519 0.529 712,837 0.5244 0.00%
2010-12-16 0 1.010 1.000 1.020 1.010 1.030 762,000 770,760 1.0115 0.524 0.519 0.529 0.524 0.535 1,468,059 0.5250 -1.94%
2010-12-15 0 1.030 1.020 1.030 1.010 1.030 742,000 757,520 1.0209 0.535 0.529 0.535 0.524 0.535 1,429,527 0.5299 1.98%
2010-12-14 0 1.010 1.010 1.020 1.010 1.030 544,000 550,600 1.0121 0.524 0.524 0.529 0.524 0.535 1,048,063 0.5253 -0.98%
2010-12-13 0 1.020 1.010 1.020 1.010 1.030 732,000 742,000 1.0137 0.529 0.524 0.529 0.524 0.535 1,410,262 0.5261 0.00%
2010-12-10 0 1.020 1.010 1.020 1.000 1.020 1,386,000 1,401,160 1.0109 0.529 0.524 0.529 0.519 0.529 2,670,249 0.5247 0.99%
2010-12-09 0 1.010 1.010 1.020 1.010 1.030 1,054,000 1,072,860 1.0179 0.524 0.524 0.529 0.524 0.535 2,030,623 0.5283 -0.98%
2010-12-08 0 1.020 1.010 1.020 1.010 1.030 1,876,000 1,900,900 1.0133 0.529 0.524 0.529 0.524 0.535 3,614,277 0.5259 -0.97%
2010-12-07 0 1.030 1.020 1.030 1.020 1.040 890,000 920,540 1.0343 0.535 0.529 0.535 0.529 0.540 1,714,662 0.5369 0.00%
2010-12-06 0 1.030 1.020 1.040 1.030 1.050 2,004,000 2,086,020 1.0409 0.535 0.529 0.540 0.535 0.545 3,860,880 0.5403 0.98%
2010-12-03 0 1.020 1.020 1.030 1.020 1.060 1,818,000 1,880,700 1.0345 0.529 0.529 0.535 0.529 0.550 3,502,535 0.5370 -0.97%
2010-12-02 0 1.030 1.020 1.030 1.000 1.060 7,140,000 7,321,200 1.0254 0.535 0.529 0.535 0.519 0.550 13,755,830 0.5322 -1.90%
2010-12-01 0 1.050 1.050 1.060 1.020 1.050 2,332,000 2,434,620 1.0440 0.545 0.545 0.550 0.529 0.545 4,492,801 0.5419 -0.94%
2010-11-30 0 1.060 1.040 1.060 1.030 1.080 2,146,000 2,253,940 1.0503 0.550 0.540 0.550 0.535 0.561 4,134,455 0.5452 -1.85%
2010-11-29 0 1.080 1.080 1.090 1.040 1.110 2,284,000 2,461,660 1.0778 0.561 0.561 0.566 0.540 0.576 4,400,324 0.5594 0.00%
2010-11-26 0 1.080 1.070 1.090 1.070 1.120 3,632,000 4,007,700 1.1034 0.561 0.555 0.566 0.555 0.581 6,997,364 0.5727 -0.92%
2010-11-25 0 1.090 1.080 1.090 1.030 1.140 4,198,000 4,603,740 1.0967 0.566 0.561 0.566 0.535 0.592 8,087,812 0.5692 6.86%
2010-11-24 0 1.020 1.020 1.030 1.020 1.040 532,000 544,480 1.0235 0.529 0.529 0.535 0.529 0.540 1,024,944 0.5312 0.99%
2010-11-23 0 1.010 1.010 1.020 1.000 1.030 442,000 446,960 1.0112 0.524 0.524 0.529 0.519 0.535 851,551 0.5249 -1.94%
2010-11-22 0 1.030 1.020 1.030 1.020 1.030 220,000 226,400 1.0291 0.535 0.529 0.535 0.529 0.535 423,849 0.5342 0.00%
2010-11-19 0 1.030 1.020 1.040 1.020 1.030 362,000 372,720 1.0296 0.535 0.529 0.540 0.529 0.535 697,424 0.5344 -0.96%
2010-11-18 0 1.040 1.020 1.040 1.000 1.040 441,000 448,670 1.0174 0.540 0.529 0.540 0.519 0.540 849,625 0.5281 2.97%
2010-11-17 0 1.010 1.010 1.020 1.010 1.020 634,000 641,100 1.0112 0.524 0.524 0.529 0.524 0.529 1,221,456 0.5249 -1.94%
2010-11-16 0 1.030 1.030 1.040 1.020 1.050 1,150,000 1,183,220 1.0289 0.535 0.535 0.540 0.529 0.545 2,215,575 0.5340 -0.96%
2010-11-15 0 1.040 1.040 1.050 1.030 1.060 1,080,000 1,126,600 1.0431 0.540 0.540 0.545 0.535 0.550 2,080,714 0.5414 0.00%
2010-11-12 0 1.040 1.040 1.050 1.030 1.080 1,860,000 1,961,880 1.0548 0.540 0.540 0.545 0.535 0.561 3,583,452 0.5475 -4.59%
2010-11-11 0 1.090 1.080 1.090 1.070 1.110 1,794,000 1,954,680 1.0896 0.566 0.561 0.566 0.555 0.576 3,456,297 0.5655 -1.80%
2010-11-10 0 1.110 1.100 1.110 1.100 1.130 2,630,000 2,923,840 1.1117 0.576 0.571 0.576 0.571 0.587 5,066,924 0.5770 -0.89%
2010-11-09 0 1.120 1.110 1.120 1.090 1.170 7,748,000 8,720,320 1.1255 0.581 0.576 0.581 0.566 0.607 14,927,195 0.5842 3.70%
2010-11-08 0 1.080 1.070 1.080 1.040 1.080 1,060,000 1,122,300 1.0588 0.561 0.555 0.561 0.540 0.561 2,042,182 0.5496 2.86%
2010-11-05 0 1.050 1.050 1.060 1.050 1.080 2,172,000 2,310,800 1.0639 0.545 0.545 0.550 0.545 0.561 4,184,547 0.5522 0.00%
2010-11-04 0 1.050 1.050 1.060 1.040 1.070 2,762,000 2,910,760 1.0539 0.545 0.545 0.550 0.540 0.555 5,321,233 0.5470 0.96%
2010-11-03 0 1.040 1.030 1.050 0.990 1.040 3,087,000 3,149,540 1.0203 0.540 0.535 0.545 0.514 0.540 5,947,374 0.5296 4.00%
2010-11-02 0 1.000 0.980 1.000 0.970 1.000 1,242,000 1,219,660 0.9820 0.519 0.509 0.519 0.503 0.519 2,392,821 0.5097 3.09%
2010-11-01 0 0.970 0.970 0.990 0.970 1.000 2,608,000 2,557,260 0.9805 0.503 0.503 0.514 0.503 0.519 5,024,539 0.5090 -3.00%
2010-10-29 0 1.000 0.990 1.000 0.990 1.000 914,000 907,520 0.9929 0.519 0.514 0.519 0.514 0.519 1,760,900 0.5154 -1.96%
2010-10-28 0 1.020 0.990 1.020 1.000 1.020 938,000 941,680 1.0039 0.529 0.514 0.529 0.519 0.529 1,807,139 0.5211 0.99%
2010-10-27 0 1.010 1.010 1.020 1.000 1.040 704,000 719,040 1.0214 0.524 0.524 0.529 0.519 0.540 1,356,317 0.5301 -1.94%
2010-10-26 0 1.030 1.020 1.030 1.010 1.030 762,000 774,840 1.0169 0.535 0.529 0.535 0.524 0.535 1,468,059 0.5278 1.98%
2010-10-25 0 1.010 1.020 1.030 1.010 1.020 326,000 330,900 1.0150 0.524 0.529 0.535 0.524 0.529 628,067 0.5269 -1.94%
2010-10-22 0 1.030 1.020 1.030 1.010 1.030 292,000 297,820 1.0199 0.535 0.529 0.535 0.524 0.535 562,563 0.5294 0.98%
2010-10-21 0 1.020 1.010 1.030 1.020 1.030 130,000 132,800 1.0215 0.529 0.524 0.535 0.529 0.535 250,456 0.5302 0.99%
2010-10-20 0 1.010 1.010 1.020 1.000 1.020 926,000 933,240 1.0078 0.524 0.524 0.529 0.519 0.529 1,784,019 0.5231 -0.98%
2010-10-19 0 1.020 1.020 1.030 1.020 1.030 892,000 913,900 1.0246 0.529 0.529 0.535 0.529 0.535 1,718,516 0.5318 -1.92%
2010-10-18 0 1.040 1.030 1.040 1.030 1.050 684,000 710,980 1.0394 0.540 0.535 0.540 0.535 0.545 1,317,785 0.5395 0.97%
2010-10-15 0 1.030 1.030 1.050 1.030 1.050 344,000 357,580 1.0395 0.535 0.535 0.545 0.535 0.545 662,746 0.5395 -2.83%
2010-10-14 0 1.060 1.050 1.060 1.030 1.070 704,000 737,220 1.0472 0.550 0.545 0.550 0.535 0.555 1,356,317 0.5435 1.92%
2010-10-13 0 1.040 1.030 1.040 1.020 1.040 1,118,000 1,147,480 1.0264 0.540 0.535 0.540 0.529 0.540 2,153,924 0.5327 0.97%
2010-10-12 0 1.030 1.020 1.030 1.020 1.040 544,000 556,640 1.0232 0.535 0.529 0.535 0.529 0.540 1,048,063 0.5311 0.00%
2010-10-11 0 1.030 1.030 1.040 1.030 1.060 704,000 732,180 1.0400 0.535 0.535 0.540 0.535 0.550 1,356,317 0.5398 -0.96%
2010-10-08 0 1.040 1.020 1.040 1.030 1.040 232,000 239,020 1.0303 0.540 0.529 0.540 0.535 0.540 446,968 0.5348 0.97%
2010-10-07 0 1.030 1.030 1.040 1.030 1.040 358,000 370,480 1.0349 0.535 0.535 0.540 0.535 0.540 689,718 0.5371 0.00%
2010-10-06 0 1.030 1.020 1.040 1.020 1.060 2,248,000 2,311,340 1.0282 0.535 0.529 0.540 0.529 0.550 4,330,967 0.5337 -0.96%
2010-10-05 0 1.040 1.030 1.040 1.030 1.040 530,000 547,620 1.0332 0.540 0.535 0.540 0.535 0.540 1,021,091 0.5363 -0.95%
2010-10-04 0 1.050 1.030 1.050 1.030 1.060 790,000 821,820 1.0403 0.545 0.535 0.545 0.535 0.550 1,522,004 0.5400 0.96%
2010-09-30 0 1.040 1.030 1.040 1.020 1.040 172,000 176,600 1.0267 0.540 0.535 0.540 0.529 0.540 331,373 0.5329 0.00%
2010-09-29 0 1.040 1.030 1.040 1.020 1.040 630,000 650,100 1.0319 0.540 0.535 0.540 0.529 0.540 1,213,750 0.5356 0.97%
2010-09-28 0 1.030 1.020 1.030 1.020 1.040 372,000 382,540 1.0283 0.535 0.529 0.535 0.529 0.540 716,690 0.5338 0.00%
2010-09-27 0 1.030 1.030 1.040 1.030 1.050 2,032,000 2,100,960 1.0339 0.535 0.535 0.540 0.535 0.545 3,914,825 0.5367 -0.96%
2010-09-24 0 1.040 1.030 1.040 1.020 1.040 934,000 960,560 1.0284 0.540 0.535 0.540 0.529 0.540 1,799,432 0.5338 0.00%
2010-09-22 0 1.040 1.030 1.040 1.030 1.050 1,362,000 1,411,900 1.0366 0.540 0.535 0.540 0.535 0.545 2,624,011 0.5381 1.96%
2010-09-21 0 1.020 1.020 1.030 1.000 1.080 3,496,000 3,568,700 1.0208 0.529 0.529 0.535 0.519 0.561 6,735,348 0.5298 -3.77%
2010-09-20 0 1.060 1.050 1.060 1.040 1.060 416,000 438,360 1.0538 0.550 0.545 0.550 0.540 0.550 801,460 0.5470 0.00%
2010-09-17 0 1.060 1.070 1.080 1.050 1.070 1,844,000 1,949,420 1.0572 0.550 0.555 0.561 0.545 0.555 3,552,626 0.5487 -0.93%
2010-09-16 0 1.070 1.070 1.080 1.070 1.100 940,000 1,014,760 1.0795 0.555 0.555 0.561 0.555 0.571 1,810,992 0.5603 0.00%
2010-09-15 0 1.070 1.060 1.070 1.060 1.110 2,096,000 2,290,780 1.0929 0.555 0.550 0.555 0.550 0.576 4,038,126 0.5673 -3.60%
2010-09-14 0 1.110 1.100 1.110 1.030 1.120 10,942,000 11,909,580 1.0884 0.576 0.571 0.576 0.535 0.581 21,080,714 0.5650 9.90%
2010-09-13 0 1.010 1.000 1.020 1.000 1.030 1,664,000 1,685,600 1.0130 0.524 0.519 0.529 0.519 0.535 3,205,841 0.5258 1.00%
2010-09-10 0 1.000 0.990 1.000 1.000 1.020 684,000 684,400 1.0006 0.519 0.514 0.519 0.519 0.529 1,317,785 0.5194 0.00%
2010-09-09 0 1.000 1.000 1.010 1.000 1.020 350,000 352,320 1.0066 0.519 0.519 0.524 0.519 0.529 674,305 0.5225 0.00%
2010-09-08 0 1.000 0.990 1.010 0.990 1.010 242,000 241,360 0.9974 0.519 0.514 0.524 0.514 0.524 466,234 0.5177 -0.99%
2010-09-07 0 1.010 1.000 1.010 0.970 1.010 328,000 324,800 0.9902 0.524 0.519 0.524 0.503 0.524 631,921 0.5140 0.00%
2010-09-06 0 1.010 1.000 1.010 0.990 1.010 450,000 450,980 1.0022 0.524 0.519 0.524 0.514 0.524 866,964 0.5202 1.00%
2010-09-03 0 1.000 0.980 1.000 0.970 1.000 210,000 207,700 0.9890 0.519 0.509 0.519 0.503 0.519 404,583 0.5134 0.00%
2010-09-02 0 1.000 0.980 1.000 0.990 1.000 860,000 851,580 0.9902 0.519 0.509 0.519 0.514 0.519 1,656,865 0.5140 2.04%
2010-09-01 0 0.980 0.970 0.980 0.950 0.990 486,000 474,920 0.9772 0.509 0.503 0.509 0.493 0.514 936,321 0.5072 1.03%
2010-08-31 0 0.970 0.970 0.980 0.950 0.980 940,000 908,540 0.9665 0.503 0.503 0.509 0.493 0.509 1,810,992 0.5017 -1.02%
2010-08-30 0 0.980 0.980 0.990 0.980 1.000 82,000 81,280 0.9912 0.509 0.509 0.514 0.509 0.519 157,980 0.5145 -1.01%
2010-08-27 0 0.990 0.980 0.990 0.980 1.000 430,000 427,740 0.9947 0.514 0.509 0.514 0.509 0.519 828,432 0.5163 1.02%
2010-08-26 0 0.980 0.980 0.990 0.980 1.000 352,000 348,920 0.9913 0.509 0.509 0.514 0.509 0.519 678,159 0.5145 -1.01%
2010-08-25 0 0.990 0.990 1.010 0.990 1.030 994,000 993,740 0.9997 0.514 0.514 0.524 0.514 0.535 1,915,027 0.5189 -1.98%
2010-08-24 0 1.010 1.010 1.020 1.010 1.040 1,204,000 1,227,740 1.0197 0.524 0.524 0.529 0.524 0.540 2,319,611 0.5293 -1.94%
2010-08-23 0 1.030 1.010 1.030 1.010 1.030 902,000 915,460 1.0149 0.535 0.524 0.535 0.524 0.535 1,737,781 0.5268 0.98%
2010-08-20 0 1.040 1.030 1.040 1.020 1.050 794,000 817,960 1.0302 0.529 0.524 0.529 0.519 0.535 1,559,704 0.5244 -1.89%
2010-08-19 0 1.060 1.040 1.060 1.040 1.060 678,000 716,400 1.0566 0.540 0.529 0.540 0.529 0.540 1,331,838 0.5379 0.95%
2010-08-18 0 1.050 1.040 1.060 1.040 1.060 372,000 390,320 1.0492 0.535 0.529 0.540 0.529 0.540 730,743 0.5341 0.00%
2010-08-17 0 1.050 1.040 1.050 1.030 1.050 384,000 398,880 1.0388 0.535 0.529 0.535 0.524 0.535 754,315 0.5288 1.94%
2010-08-16 0 1.030 1.030 1.050 1.030 1.040 128,000 132,100 1.0320 0.524 0.524 0.535 0.524 0.529 251,438 0.5254 -1.90%
2010-08-13 0 1.050 1.030 1.050 1.020 1.050 262,000 272,020 1.0382 0.535 0.524 0.535 0.519 0.535 514,663 0.5285 1.94%
2010-08-12 0 1.030 1.020 1.050 1.030 1.040 594,000 614,060 1.0338 0.524 0.519 0.535 0.524 0.529 1,166,832 0.5263 -1.90%
2010-08-11 0 1.050 1.030 1.050 1.040 1.050 784,000 816,040 1.0409 0.535 0.524 0.535 0.529 0.535 1,540,061 0.5299 0.00%
2010-08-10 0 1.050 1.050 1.060 1.050 1.060 524,000 550,500 1.0506 0.535 0.535 0.540 0.535 0.540 1,029,326 0.5348 -1.87%
2010-08-09 0 1.070 1.060 1.070 1.050 1.070 1,078,000 1,137,840 1.0555 0.545 0.540 0.545 0.535 0.545 2,117,583 0.5373 0.00%
2010-08-06 0 1.070 1.070 1.080 1.050 1.080 652,000 694,800 1.0656 0.545 0.545 0.550 0.535 0.550 1,280,765 0.5425 0.00%
2010-08-05 0 1.070 1.060 1.070 1.060 1.100 1,244,000 1,339,640 1.0769 0.545 0.540 0.545 0.540 0.560 2,443,668 0.5482 -2.73%
2010-08-04 0 1.100 1.090 1.100 1.080 1.110 1,096,000 1,198,880 1.0939 0.560 0.555 0.560 0.550 0.565 2,152,942 0.5569 0.92%
2010-08-03 0 1.090 1.080 1.090 1.080 1.100 1,774,000 1,934,540 1.0905 0.555 0.550 0.555 0.550 0.560 3,484,780 0.5551 0.93%
2010-08-02 0 1.080 1.070 1.090 1.060 1.100 3,322,000 3,591,680 1.0812 0.550 0.545 0.555 0.540 0.560 6,525,614 0.5504 2.86%
2010-07-30 0 1.050 1.050 1.060 1.040 1.070 1,562,000 1,647,400 1.0547 0.535 0.535 0.540 0.529 0.545 3,068,335 0.5369 0.00%
2010-07-29 0 1.050 1.050 1.070 1.050 1.070 1,048,000 1,108,600 1.0578 0.535 0.535 0.545 0.535 0.545 2,058,653 0.5385 -1.87%
2010-07-28 0 1.070 1.070 1.080 1.040 1.070 1,332,000 1,406,940 1.0563 0.545 0.545 0.550 0.529 0.545 2,616,532 0.5377 0.94%
2010-07-27 0 1.060 1.040 1.060 1.040 1.070 1,574,000 1,655,200 1.0516 0.540 0.529 0.540 0.529 0.545 3,091,908 0.5353 1.92%
2010-07-26 0 1.040 1.040 1.050 1.040 1.060 994,000 1,038,300 1.0446 0.529 0.529 0.535 0.529 0.540 1,952,577 0.5318 -1.89%
2010-07-23 0 1.060 1.050 1.060 1.050 1.090 1,992,000 2,115,060 1.0618 0.540 0.535 0.540 0.535 0.555 3,913,011 0.5405 0.00%
2010-07-22 0 1.060 1.050 1.070 1.020 1.080 6,246,000 6,519,700 1.0438 0.540 0.535 0.545 0.519 0.550 12,269,412 0.5314 -5.36%
2010-07-21 0 1.120 1.120 1.130 1.090 1.160 4,060,000 4,584,480 1.1292 0.570 0.570 0.575 0.555 0.591 7,975,314 0.5748 0.90%
2010-07-20 0 1.110 1.110 1.120 1.090 1.150 3,344,000 3,742,620 1.1192 0.565 0.565 0.570 0.555 0.585 6,568,830 0.5698 -1.77%
2010-07-19 0 1.130 1.130 1.140 1.050 1.220 5,556,000 6,197,880 1.1155 0.575 0.575 0.580 0.535 0.621 10,914,001 0.5679 8.65%
2010-07-16 0 1.040 1.030 1.040 1.010 1.040 542,000 553,980 1.0221 0.529 0.524 0.529 0.514 0.529 1,064,685 0.5203 1.96%
2010-07-15 0 1.020 1.010 1.020 1.000 1.050 614,000 623,100 1.0148 0.519 0.514 0.519 0.509 0.535 1,206,119 0.5166 -1.92%
2010-07-14 0 1.040 1.030 1.040 1.020 1.070 674,000 700,800 1.0398 0.529 0.524 0.529 0.519 0.545 1,323,981 0.5293 2.97%
2010-07-13 0 1.010 1.000 1.040 1.000 1.080 988,000 1,021,200 1.0336 0.514 0.509 0.529 0.509 0.550 1,940,791 0.5262 -5.61%
2010-07-12 0 1.070 1.070 1.080 1.050 1.090 1,148,000 1,232,660 1.0737 0.545 0.545 0.550 0.535 0.555 2,255,089 0.5466 2.88%
2010-07-09 0 1.040 1.020 1.050 1.020 1.060 812,000 843,780 1.0391 0.529 0.519 0.535 0.519 0.540 1,595,063 0.5290 1.96%
2010-07-08 0 1.020 1.010 1.020 1.020 1.040 78,000 79,860 1.0238 0.519 0.514 0.519 0.519 0.529 153,220 0.5212 0.00%
2010-07-07 0 1.020 1.000 1.020 0.990 1.030 88,134 88,474 1.0039 0.519 0.509 0.519 0.504 0.524 173,127 0.5110 -0.97%
2010-07-06 0 1.030 1.000 1.040 0.990 1.030 242,000 243,140 1.0047 0.524 0.509 0.529 0.504 0.524 475,376 0.5115 6.19%
2010-07-05 0 0.970 0.970 0.990 0.960 0.990 320,000 311,640 0.9739 0.494 0.494 0.504 0.489 0.504 628,596 0.4958 -3.00%
2010-07-02 0 1.000 0.970 1.000 0.950 1.000 90,000 87,600 0.9733 0.509 0.494 0.509 0.484 0.509 176,793 0.4955 1.01%
2010-06-30 0 0.990 0.990 1.020 0.980 1.010 203,000 202,260 0.9964 0.504 0.504 0.519 0.499 0.514 398,766 0.5072 -2.94%
2010-06-29 0 1.020 1.000 1.040 1.010 1.020 226,000 229,520 1.0156 0.519 0.509 0.529 0.514 0.519 443,946 0.5170 -1.92%
2010-06-28 0 1.040 1.030 1.050 1.010 1.040 514,000 526,800 1.0249 0.529 0.524 0.535 0.514 0.529 1,009,683 0.5217 1.96%
2010-06-25 0 1.020 1.000 1.020 1.000 1.040 902,000 911,520 1.0106 0.519 0.509 0.519 0.509 0.529 1,771,856 0.5144 -1.92%
2010-06-24 0 1.040 1.040 1.060 1.040 1.060 188,000 197,460 1.0503 0.529 0.529 0.540 0.529 0.540 369,300 0.5347 -2.80%
2010-06-23 0 1.070 1.050 1.070 1.020 1.070 396,000 414,620 1.0470 0.545 0.535 0.545 0.519 0.545 777,888 0.5330 0.94%
2010-06-22 0 1.060 1.050 1.060 1.040 1.090 1,122,000 1,190,820 1.0613 0.540 0.535 0.540 0.529 0.555 2,204,015 0.5403 -3.64%
2010-06-21 0 1.100 1.080 1.100 1.040 1.100 1,718,000 1,843,000 1.0728 0.560 0.550 0.560 0.529 0.560 3,374,776 0.5461 5.77%
2010-06-18 0 1.040 1.030 1.050 0.960 1.050 1,935,000 1,959,020 1.0124 0.529 0.524 0.535 0.489 0.535 3,801,043 0.5154 11.83%
2010-06-17 0 0.930 0.930 0.940 0.930 0.970 734,000 688,200 0.9376 0.473 0.473 0.479 0.473 0.494 1,441,843 0.4773 0.00%
2010-06-15 0 0.930 0.920 0.930 0.920 0.930 114,000 104,920 0.9204 0.473 0.468 0.473 0.468 0.473 223,937 0.4685 1.09%
2010-06-14 0 0.920 0.920 0.930 0.910 0.920 76,000 69,600 0.9158 0.468 0.468 0.473 0.463 0.468 149,292 0.4662 1.10%
2010-06-11 0 0.910 0.900 0.910 0.900 0.930 218,000 197,980 0.9082 0.463 0.458 0.463 0.458 0.473 428,231 0.4623 0.00%
2010-06-10 0 0.910 0.910 0.930 0.910 0.920 88,000 80,300 0.9125 0.463 0.463 0.473 0.463 0.468 172,864 0.4645 0.00%
2010-06-09 0 0.910 0.910 0.940 0.900 0.940 1,422,000 1,316,740 0.9260 0.463 0.463 0.479 0.458 0.479 2,793,324 0.4714 -4.21%
2010-06-08 0 0.950 0.940 0.950 0.880 0.950 1,234,000 1,140,840 0.9245 0.484 0.479 0.484 0.448 0.484 2,424,024 0.4706 6.74%
2010-06-07 0 0.890 0.870 0.890 0.850 0.890 252,000 221,020 0.8771 0.453 0.443 0.453 0.433 0.453 495,020 0.4465 -2.20%
2010-06-04 0 0.910 0.880 0.910 0.890 0.910 40,000 36,200 0.9050 0.463 0.448 0.463 0.453 0.463 78,575 0.4607 2.25%
2010-06-03 0 0.890 0.880 0.910 0.880 0.900 164,000 146,720 0.8946 0.453 0.448 0.463 0.448 0.458 322,156 0.4554 1.14%
2010-06-02 0 0.880 0.880 0.890 0.860 0.870 158,000 137,160 0.8681 0.448 0.448 0.453 0.438 0.443 310,369 0.4419 0.00%
2010-06-01 0 0.880 0.880 0.910 0.880 0.910 102,000 91,020 0.8924 0.448 0.448 0.463 0.448 0.463 200,365 0.4543 -2.22%
2010-05-31 0 0.900 0.900 0.910 0.900 0.920 344,000 312,880 0.9095 0.458 0.458 0.463 0.458 0.468 675,741 0.4630 -1.10%
2010-05-28 0 0.910 0.900 0.910 0.870 0.920 690,000 618,300 0.8961 0.463 0.458 0.463 0.443 0.468 1,355,411 0.4562 1.11%
2010-05-27 0 0.900 0.880 0.900 0.820 0.910 706,000 609,500 0.8633 0.458 0.448 0.458 0.417 0.463 1,386,840 0.4395 5.88%
2010-05-26 0 0.850 0.830 0.850 0.800 0.880 768,000 642,080 0.8360 0.433 0.423 0.433 0.407 0.448 1,508,631 0.4256 -1.16%
2010-05-25 0 0.860 0.860 0.880 0.860 0.880 316,000 274,700 0.8693 0.438 0.438 0.448 0.438 0.448 620,739 0.4425 -4.44%
2010-05-24 0 0.900 0.890 0.900 0.890 0.900 170,000 152,600 0.8976 0.458 0.453 0.458 0.453 0.458 333,942 0.4570 3.45%
2010-05-20 0 0.870 0.860 0.880 0.820 0.900 1,050,000 903,680 0.8606 0.443 0.438 0.448 0.417 0.458 2,062,581 0.4381 -5.43%
2010-05-19 0 0.920 0.900 0.920 0.900 0.930 970,000 888,840 0.9163 0.468 0.458 0.468 0.458 0.473 1,905,432 0.4665 -1.08%
2010-05-18 0 0.930 0.930 0.950 0.920 0.960 1,709,500 1,605,550 0.9392 0.473 0.473 0.484 0.468 0.489 3,358,079 0.4781 -3.12%
2010-05-17 0 0.960 0.960 0.970 0.950 0.970 614,000 590,520 0.9618 0.489 0.489 0.494 0.484 0.494 1,206,119 0.4896 -3.03%
2010-05-14 0 0.990 0.980 1.000 0.980 1.010 1,300,000 1,288,980 0.9915 0.504 0.499 0.509 0.499 0.514 2,553,672 0.5048 -2.94%
2010-05-13 0 1.020 1.010 1.020 1.000 1.030 1,072,000 1,084,740 1.0119 0.519 0.514 0.519 0.509 0.524 2,105,797 0.5151 2.00%
2010-05-12 0 1.000 1.000 1.010 0.970 1.030 868,000 861,880 0.9929 0.509 0.509 0.514 0.494 0.524 1,705,067 0.5055 0.00%
2010-05-11 0 1.000 0.990 1.000 0.980 1.030 876,000 865,940 0.9885 0.509 0.504 0.509 0.499 0.524 1,720,782 0.5032 -2.91%
2010-05-10 0 1.030 1.020 1.030 1.010 1.040 1,058,000 1,090,060 1.0303 0.524 0.519 0.524 0.514 0.529 2,078,296 0.5245 3.00%
2010-05-07 0 1.000 1.000 1.020 0.970 1.020 994,000 993,440 0.9994 0.509 0.509 0.519 0.494 0.519 1,952,577 0.5088 -2.91%
2010-05-06 0 1.030 1.010 1.030 1.000 1.060 2,294,000 2,345,720 1.0225 0.524 0.514 0.524 0.509 0.540 4,506,249 0.5205 -3.74%
2010-05-05 0 1.070 1.070 1.090 1.050 1.080 1,758,000 1,865,020 1.0609 0.545 0.545 0.555 0.535 0.550 3,453,350 0.5401 -3.60%
2010-05-04 0 1.110 1.110 1.120 1.090 1.140 782,000 867,420 1.1092 0.565 0.565 0.570 0.555 0.580 1,536,132 0.5647 0.91%
2010-05-03 0 1.100 1.100 1.120 1.080 1.130 616,000 682,140 1.1074 0.560 0.560 0.570 0.550 0.575 1,210,048 0.5637 -3.51%
2010-04-30 0 1.140 1.130 1.140 1.130 1.160 1,053,120 1,204,652 1.1439 0.580 0.575 0.580 0.575 0.591 2,068,710 0.5823 0.88%
2010-04-29 0 1.130 1.110 1.140 1.060 1.150 1,166,000 1,306,120 1.1202 0.575 0.565 0.580 0.540 0.585 2,290,447 0.5702 -3.42%
2010-04-28 0 1.170 1.150 1.170 1.140 1.200 1,758,000 2,037,300 1.1589 0.596 0.585 0.596 0.580 0.611 3,453,350 0.5899 -2.50%
2010-04-27 0 1.200 1.180 1.200 1.150 1.200 634,000 747,020 1.1783 0.611 0.601 0.611 0.585 0.611 1,245,406 0.5998 4.35%
2010-04-26 0 1.150 1.150 1.170 1.140 1.180 210,000 241,300 1.1490 0.585 0.585 0.596 0.580 0.601 412,516 0.5849 0.88%
2010-04-23 0 1.140 1.130 1.140 1.130 1.150 168,000 192,520 1.1460 0.580 0.575 0.580 0.575 0.585 330,013 0.5834 -2.56%
2010-04-22 0 1.170 1.150 1.170 1.140 1.170 224,000 257,700 1.1504 0.596 0.585 0.596 0.580 0.596 440,017 0.5857 -0.85%
2010-04-21 0 1.180 1.160 1.180 1.150 1.180 110,000 128,400 1.1673 0.601 0.591 0.601 0.585 0.601 216,080 0.5942 1.72%
2010-04-20 0 1.160 1.160 1.190 1.110 1.180 654,000 763,040 1.1667 0.591 0.591 0.606 0.565 0.601 1,284,693 0.5939 0.87%
2010-04-19 0 1.150 1.130 1.150 1.100 1.180 1,674,000 1,904,240 1.1375 0.585 0.575 0.585 0.560 0.601 3,288,344 0.5791 -4.17%
2010-04-16 0 1.200 1.190 1.200 1.200 1.210 577,714 693,925 1.2012 0.611 0.606 0.611 0.611 0.616 1,134,840 0.6115 -3.23%
2010-04-15 0 1.240 1.230 1.240 1.220 1.250 734,000 907,780 1.2368 0.631 0.626 0.631 0.621 0.636 1,441,843 0.6296 -0.80%
2010-04-14 0 1.250 1.230 1.240 1.200 1.250 1,210,000 1,475,520 1.2194 0.636 0.626 0.631 0.611 0.636 2,376,879 0.6208 2.46%
2010-04-13 0 1.220 1.210 1.230 1.210 1.230 524,000 637,740 1.2171 0.621 0.616 0.626 0.616 0.626 1,029,326 0.6196 -0.81%
2010-04-12 0 1.230 1.220 1.230 1.200 1.230 938,000 1,148,940 1.2249 0.626 0.621 0.626 0.611 0.626 1,842,573 0.6236 0.82%
2010-04-09 0 1.220 1.220 1.230 1.200 1.240 1,272,000 1,542,480 1.2126 0.621 0.621 0.626 0.611 0.631 2,498,670 0.6173 -1.61%
2010-04-08 0 1.240 1.240 1.250 1.220 1.280 1,500,000 1,867,960 1.2453 0.631 0.631 0.636 0.621 0.652 2,946,545 0.6339 -3.12%
2010-04-07 0 1.280 1.260 1.280 1.250 1.290 2,460,000 3,121,640 1.2690 0.652 0.641 0.652 0.636 0.657 4,832,333 0.6460 2.40%
2010-04-01 0 1.250 1.240 1.250 1.180 1.260 2,912,000 3,557,200 1.2216 0.636 0.631 0.636 0.601 0.641 5,720,225 0.6219 6.84%
2010-03-31 0 1.170 1.160 1.170 1.150 1.170 838,000 975,380 1.1639 0.596 0.591 0.596 0.585 0.596 1,646,136 0.5925 -1.68%
2010-03-30 0 1.190 1.180 1.190 1.170 1.210 1,980,000 2,339,980 1.1818 0.606 0.601 0.606 0.596 0.616 3,889,439 0.6016 -2.46%
2010-03-29 0 1.220 1.200 1.220 1.170 1.300 4,598,000 5,547,460 1.2065 0.621 0.611 0.621 0.596 0.662 9,032,142 0.6142 8.93%
2010-03-26 0 1.120 1.120 1.130 1.100 1.130 918,000 1,023,320 1.1147 0.570 0.570 0.575 0.560 0.575 1,803,285 0.5675 0.90%
2010-03-25 0 1.110 1.110 1.120 1.100 1.140 646,000 717,540 1.1107 0.565 0.565 0.570 0.560 0.580 1,268,979 0.5654 -1.77%
2010-03-24 0 1.130 1.130 1.140 1.120 1.160 1,108,000 1,265,940 1.1425 0.575 0.575 0.580 0.570 0.591 2,176,514 0.5816 -0.88%
2010-03-23 0 1.140 1.120 1.140 1.120 1.160 464,000 530,540 1.1434 0.580 0.570 0.580 0.570 0.591 911,464 0.5821 0.88%
2010-03-22 0 1.130 1.120 1.150 1.100 1.160 1,990,724 2,249,704 1.1301 0.575 0.570 0.585 0.560 0.591 3,910,505 0.5753 1.80%
2010-03-19 0 1.110 1.100 1.110 1.100 1.130 1,026,000 1,135,900 1.1071 0.565 0.560 0.565 0.560 0.575 2,015,437 0.5636 0.00%
2010-03-18 0 1.110 1.110 1.120 1.110 1.130 504,000 561,480 1.1140 0.565 0.565 0.570 0.565 0.575 990,039 0.5671 -1.77%
2010-03-17 0 1.130 1.130 1.140 1.090 1.140 1,192,000 1,324,460 1.1111 0.575 0.575 0.580 0.555 0.580 2,341,521 0.5656 2.73%
2010-03-16 0 1.100 1.090 1.100 1.090 1.120 356,000 392,900 1.1037 0.560 0.555 0.560 0.555 0.570 699,313 0.5618 0.00%
2010-03-15 0 1.100 1.090 1.100 1.090 1.140 1,194,000 1,333,580 1.1169 0.560 0.555 0.560 0.555 0.580 2,345,450 0.5686 -0.90%
2010-03-12 0 1.110 1.100 1.110 1.100 1.130 1,196,000 1,328,820 1.1111 0.565 0.560 0.565 0.560 0.575 2,349,378 0.5656 -0.89%
2010-03-11 0 1.120 1.100 1.120 1.110 1.130 888,000 992,040 1.1172 0.570 0.560 0.570 0.565 0.575 1,744,354 0.5687 -1.75%
2010-03-10 0 1.140 1.120 1.140 1.120 1.150 336,000 379,800 1.1304 0.580 0.570 0.580 0.570 0.585 660,026 0.5754 0.00%
2010-03-09 0 1.140 1.140 1.150 1.110 1.140 386,000 435,700 1.1288 0.580 0.580 0.585 0.565 0.580 758,244 0.5746 0.88%
2010-03-08 0 1.130 1.130 1.140 1.100 1.180 2,582,000 2,900,380 1.1233 0.575 0.575 0.580 0.560 0.601 5,071,986 0.5718 -0.88%
2010-03-05 0 1.140 1.120 1.140 1.100 1.140 444,795 495,167 1.1132 0.580 0.570 0.580 0.560 0.580 873,739 0.5667 1.79%
2010-03-04 0 1.120 1.100 1.120 1.100 1.140 1,792,000 2,001,780 1.1171 0.570 0.560 0.570 0.560 0.580 3,520,139 0.5687 -3.45%
2010-03-03 0 1.160 1.140 1.160 1.120 1.160 546,000 623,640 1.1422 0.591 0.580 0.591 0.570 0.591 1,072,542 0.5815 0.00%
2010-03-02 0 1.160 1.140 1.160 1.120 1.160 565,562 644,094 1.1389 0.591 0.580 0.591 0.570 0.591 1,110,969 0.5798 0.00%
2010-03-01 0 1.160 1.150 1.170 1.120 1.180 918,000 1,053,260 1.1473 0.591 0.585 0.596 0.570 0.601 1,803,285 0.5841 2.65%
2010-02-26 0 1.130 1.110 1.130 1.100 1.140 382,000 425,860 1.1148 0.575 0.565 0.575 0.560 0.580 750,387 0.5675 0.00%
2010-02-25 0 1.130 1.120 1.130 1.130 1.150 268,000 304,540 1.1363 0.575 0.570 0.575 0.575 0.585 526,449 0.5785 -0.88%
2010-02-24 0 1.140 1.130 1.140 1.120 1.150 498,000 566,240 1.1370 0.580 0.575 0.580 0.570 0.585 978,253 0.5788 -0.87%
2010-02-23 0 1.150 1.130 1.150 1.100 1.150 332,000 369,900 1.1142 0.585 0.575 0.585 0.560 0.585 652,169 0.5672 3.60%
2010-02-22 0 1.110 1.110 1.120 1.110 1.160 658,000 744,560 1.1316 0.565 0.565 0.570 0.565 0.591 1,292,551 0.5760 -0.89%
2010-02-19 0 1.120 1.090 1.120 1.090 1.140 318,000 353,080 1.1103 0.570 0.555 0.570 0.555 0.580 624,667 0.5652 -2.61%
2010-02-18 0 1.150 1.150 1.160 1.140 1.150 168,000 192,800 1.1476 0.585 0.585 0.591 0.580 0.585 330,013 0.5842 -0.86%
2010-02-17 0 1.160 1.150 1.160 1.150 1.170 486,000 564,340 1.1612 0.591 0.585 0.591 0.585 0.596 954,680 0.5911 2.65%
2010-02-12 0 1.130 1.120 1.140 1.120 1.140 400,000 452,580 1.1315 0.575 0.570 0.580 0.570 0.580 785,745 0.5760 0.00%
2010-02-11 0 1.130 1.120 1.140 1.110 1.140 452,000 510,640 1.1297 0.575 0.570 0.580 0.565 0.580 887,892 0.5751 2.73%
2010-02-10 0 1.100 1.090 1.110 1.080 1.130 1,060,000 1,172,680 1.1063 0.560 0.555 0.565 0.550 0.575 2,082,225 0.5632 2.80%
2010-02-09 0 1.070 1.050 1.070 1.030 1.080 544,000 576,920 1.0605 0.545 0.535 0.545 0.524 0.550 1,068,614 0.5399 1.90%
2010-02-08 0 1.050 1.040 1.060 1.050 1.080 250,000 263,800 1.0552 0.535 0.529 0.540 0.535 0.550 491,091 0.5372 -2.78%
2010-02-05 0 1.080 1.060 1.080 1.060 1.090 298,000 320,940 1.0770 0.550 0.540 0.550 0.540 0.555 585,380 0.5483 -1.82%
2010-02-04 0 1.100 1.060 1.120 1.060 1.130 474,000 524,700 1.1070 0.560 0.540 0.570 0.540 0.575 931,108 0.5635 -1.79%
2010-02-03 0 1.120 1.120 1.130 1.120 1.150 396,000 447,520 1.1301 0.570 0.570 0.575 0.570 0.585 777,888 0.5753 0.90%
2010-02-02 0 1.110 1.110 1.120 1.110 1.160 302,000 342,380 1.1337 0.565 0.565 0.570 0.565 0.591 593,238 0.5771 -1.77%
2010-02-01 0 1.130 1.110 1.130 1.110 1.150 386,000 437,060 1.1323 0.575 0.565 0.575 0.565 0.585 758,244 0.5764 1.80%
2010-01-29 0 1.110 1.110 1.130 1.100 1.150 450,000 508,660 1.1304 0.565 0.565 0.575 0.560 0.585 883,963 0.5754 0.00%
2010-01-28 0 1.110 1.110 1.140 1.110 1.170 452,000 513,560 1.1362 0.565 0.565 0.580 0.565 0.596 887,892 0.5784 -0.89%
2010-01-27 0 1.120 1.120 1.130 1.090 1.170 690,000 773,920 1.1216 0.570 0.570 0.575 0.555 0.596 1,355,411 0.5710 -4.27%
2010-01-26 0 1.170 1.140 1.170 1.130 1.200 1,066,000 1,242,080 1.1652 0.596 0.580 0.596 0.575 0.611 2,094,011 0.5932 -4.10%
2010-01-25 0 1.220 1.220 1.240 1.180 1.260 638,000 775,820 1.2160 0.621 0.621 0.631 0.601 0.641 1,253,264 0.6190 -3.94%
2010-01-22 0 1.270 1.220 1.270 1.180 1.270 884,000 1,065,900 1.2058 0.647 0.621 0.647 0.601 0.647 1,736,497 0.6138 0.79%
2010-01-21 0 1.260 1.260 1.270 1.260 1.320 2,070,000 2,637,880 1.2743 0.641 0.641 0.647 0.641 0.672 4,066,232 0.6487 -3.82%
2010-01-20 0 1.310 1.310 1.320 1.270 1.340 1,900,000 2,494,300 1.3128 0.667 0.667 0.672 0.647 0.682 3,732,290 0.6683 1.55%
2010-01-19 0 1.290 1.280 1.290 1.270 1.330 314,000 407,880 1.2990 0.657 0.652 0.657 0.647 0.677 616,810 0.6613 0.78%
2010-01-18 0 1.280 1.280 1.290 1.260 1.290 1,214,000 1,550,300 1.2770 0.652 0.652 0.657 0.641 0.657 2,384,737 0.6501 0.00%
2010-01-15 0 1.280 1.280 1.290 1.260 1.280 796,000 1,011,120 1.2703 0.652 0.652 0.657 0.641 0.652 1,563,633 0.6466 0.79%
2010-01-14 0 1.270 1.260 1.270 1.250 1.290 426,000 543,760 1.2764 0.647 0.641 0.647 0.636 0.657 836,819 0.6498 2.42%
2010-01-13 0 1.240 1.230 1.250 1.230 1.270 348,000 434,060 1.2473 0.631 0.626 0.636 0.626 0.647 683,598 0.6350 -3.88%
2010-01-12 0 1.290 1.280 1.290 1.280 1.330 958,000 1,241,800 1.2962 0.657 0.652 0.657 0.652 0.677 1,881,860 0.6599 -1.53%
2010-01-11 0 1.310 1.300 1.310 1.260 1.350 2,370,000 3,079,760 1.2995 0.667 0.662 0.667 0.641 0.687 4,655,541 0.6615 3.15%
2010-01-08 0 1.270 1.250 1.270 1.250 1.290 938,000 1,184,020 1.2623 0.647 0.636 0.647 0.636 0.657 1,842,573 0.6426 0.79%
2010-01-07 0 1.260 1.260 1.280 1.250 1.320 1,052,000 1,342,100 1.2758 0.641 0.641 0.652 0.636 0.672 2,066,510 0.6495 -2.33%
2010-01-06 0 1.290 1.280 1.290 1.210 1.310 2,920,000 3,703,100 1.2682 0.657 0.652 0.657 0.616 0.667 5,735,940 0.6456 5.74%
2010-01-05 0 1.220 1.220 1.230 1.190 1.230 1,014,000 1,230,160 1.2132 0.621 0.621 0.626 0.606 0.626 1,991,864 0.6176 0.00%
2010-01-04 0 1.220 1.210 1.220 1.190 1.240 256,000 309,620 1.2095 0.621 0.616 0.621 0.606 0.631 502,877 0.6157 0.83%
2009-12-31 0 1.210 1.200 1.220 1.180 1.220 150,000 180,820 1.2055 0.616 0.611 0.621 0.601 0.621 294,654 0.6137 0.83%
2009-12-30 0 1.200 1.200 1.210 1.180 1.230 626,000 744,780 1.1897 0.611 0.611 0.616 0.601 0.626 1,229,691 0.6057 -0.83%
2009-12-29 0 1.210 1.200 1.210 1.170 1.240 1,044,000 1,251,400 1.1987 0.616 0.611 0.616 0.596 0.631 2,050,795 0.6102 -3.20%
2009-12-28 0 1.250 1.210 1.260 1.200 1.270 1,022,000 1,261,780 1.2346 0.636 0.616 0.641 0.611 0.647 2,007,579 0.6285 -1.57%
2009-12-24 0 1.270 1.210 1.270 1.210 1.270 284,000 353,060 1.2432 0.647 0.616 0.647 0.616 0.647 557,879 0.6329 1.60%
2009-12-23 0 1.250 1.250 1.260 1.160 1.270 1,608,000 2,004,820 1.2468 0.636 0.636 0.641 0.591 0.647 3,158,696 0.6347 5.93%
2009-12-22 0 1.180 1.160 1.180 1.140 1.210 408,000 479,360 1.1749 0.601 0.591 0.601 0.580 0.616 801,460 0.5981 -1.67%
2009-12-21 0 1.200 1.190 1.220 1.180 1.280 2,046,000 2,536,340 1.2397 0.611 0.606 0.621 0.601 0.652 4,019,087 0.6311 1.69%
2009-12-18 0 1.180 1.170 1.190 1.100 1.180 938,000 1,066,480 1.1370 0.601 0.596 0.606 0.560 0.601 1,842,573 0.5788 0.00%
2009-12-17 0 1.180 1.160 1.180 1.150 1.210 974,000 1,140,880 1.1713 0.601 0.591 0.601 0.585 0.616 1,913,290 0.5963 -2.48%
2009-12-16 0 1.210 1.200 1.210 1.200 1.220 1,020,000 1,229,540 1.2054 0.616 0.611 0.616 0.611 0.621 2,003,650 0.6136 -3.20%
2009-12-15 0 1.250 1.210 1.250 1.210 1.250 694,000 847,080 1.2206 0.636 0.616 0.636 0.616 0.636 1,363,268 0.6214 0.00%
2009-12-14 0 1.250 1.230 1.250 1.130 1.250 1,624,000 1,951,360 1.2016 0.636 0.626 0.636 0.575 0.636 3,190,126 0.6117 -0.79%
2009-12-11 0 1.260 1.250 1.260 1.250 1.330 1,884,000 2,418,720 1.2838 0.641 0.636 0.641 0.636 0.677 3,700,860 0.6536 -3.08%
2009-12-10 0 1.300 1.290 1.310 1.290 1.370 3,462,000 4,609,320 1.3314 0.662 0.657 0.667 0.657 0.697 6,800,625 0.6778 -0.76%
2009-12-09 0 1.310 1.310 1.330 1.260 1.420 5,646,000 7,494,340 1.3274 0.667 0.667 0.677 0.641 0.723 11,090,794 0.6757 -5.07%
2009-12-08 0 1.380 1.360 1.380 1.200 1.400 14,232,000 18,945,640 1.3312 0.703 0.692 0.703 0.611 0.713 27,956,816 0.6777 16.95%
2009-12-07 0 1.180 1.170 1.180 1.080 1.210 5,992,000 6,912,280 1.1536 0.601 0.596 0.601 0.550 0.616 11,770,464 0.5873 9.26%
2009-12-04 0 1.080 1.080 1.090 1.030 1.080 934,000 987,200 1.0570 0.550 0.550 0.555 0.524 0.550 1,834,715 0.5381 1.89%
2009-12-03 0 1.060 1.040 1.060 1.030 1.060 1,454,000 1,517,560 1.0437 0.540 0.529 0.540 0.524 0.540 2,856,184 0.5313 -0.93%
2009-12-02 0 1.070 1.060 1.070 1.040 1.080 1,092,000 1,160,600 1.0628 0.545 0.540 0.545 0.529 0.550 2,145,085 0.5411 1.90%
2009-12-01 0 1.050 1.050 1.070 1.050 1.090 488,000 519,740 1.0650 0.535 0.535 0.545 0.535 0.555 958,609 0.5422 -3.67%
2009-11-30 0 1.090 1.070 1.090 1.030 1.090 510,000 543,140 1.0650 0.555 0.545 0.555 0.524 0.555 1,001,825 0.5422 2.83%
2009-11-27 0 1.060 1.030 1.060 1.030 1.110 2,292,000 2,433,920 1.0619 0.540 0.524 0.540 0.524 0.565 4,502,320 0.5406 -4.50%
2009-11-26 0 1.110 1.110 1.120 1.110 1.180 890,000 1,008,920 1.1336 0.565 0.565 0.570 0.565 0.601 1,748,283 0.5771 -2.63%
2009-11-25 0 1.140 1.130 1.140 1.100 1.140 992,000 1,101,940 1.1108 0.580 0.575 0.580 0.560 0.580 1,948,648 0.5655 0.88%
2009-11-24 0 1.130 1.130 1.150 1.100 1.130 2,258,000 2,506,700 1.1101 0.575 0.575 0.585 0.560 0.575 4,435,532 0.5651 0.00%
2009-11-23 0 1.130 1.130 1.150 1.130 1.160 366,000 417,060 1.1395 0.575 0.575 0.585 0.575 0.591 718,957 0.5801 0.00%
2009-11-20 0 1.130 1.130 1.170 1.130 1.170 702,000 805,980 1.1481 0.575 0.575 0.596 0.575 0.596 1,378,983 0.5845 -3.42%
2009-11-19 0 1.170 1.160 1.170 1.150 1.190 650,000 752,600 1.1578 0.596 0.591 0.596 0.585 0.606 1,276,836 0.5894 -0.85%
2009-11-18 0 1.180 1.160 1.180 1.160 1.190 1,038,000 1,209,940 1.1656 0.601 0.591 0.601 0.591 0.606 2,039,009 0.5934 0.00%
2009-11-17 0 1.180 1.160 1.180 1.160 1.220 2,506,000 2,948,480 1.1766 0.601 0.591 0.601 0.591 0.621 4,922,694 0.5990 -2.48%
2009-11-16 0 1.210 1.200 1.210 1.190 1.220 656,000 789,760 1.2039 0.616 0.611 0.616 0.606 0.621 1,288,622 0.6129 -0.82%
2009-11-13 0 1.220 1.210 1.220 1.200 1.240 1,330,000 1,613,260 1.2130 0.621 0.616 0.621 0.611 0.631 2,612,603 0.6175 1.67%
2009-11-12 0 1.200 1.190 1.200 1.190 1.220 592,000 711,060 1.2011 0.611 0.606 0.611 0.606 0.621 1,162,903 0.6115 -0.83%
2009-11-11 0 1.210 1.200 1.210 1.170 1.250 972,000 1,157,140 1.1905 0.616 0.611 0.616 0.596 0.636 1,909,361 0.6060 -0.82%
2009-11-10 0 1.220 1.200 1.220 1.200 1.270 2,004,000 2,473,120 1.2341 0.621 0.611 0.621 0.611 0.647 3,936,584 0.6282 -1.61%
2009-11-09 0 1.240 1.210 1.240 1.190 1.250 1,016,000 1,251,740 1.2320 0.631 0.616 0.631 0.606 0.636 1,995,793 0.6272 2.48%
2009-11-06 0 1.210 1.200 1.210 1.180 1.230 1,670,000 2,024,820 1.2125 0.616 0.611 0.616 0.601 0.626 3,280,486 0.6172 3.42%
2009-11-05 0 1.170 1.160 1.170 1.160 1.210 1,028,000 1,205,040 1.1722 0.596 0.591 0.596 0.591 0.616 2,019,365 0.5967 -1.68%
2009-11-04 0 1.190 1.170 1.190 1.150 1.200 244,000 285,420 1.1698 0.606 0.596 0.606 0.585 0.611 479,305 0.5955 0.85%
2009-11-03 0 1.180 1.150 1.180 1.150 1.240 1,502,000 1,764,320 1.1746 0.601 0.585 0.601 0.585 0.631 2,950,473 0.5980 -1.67%
2009-11-02 0 1.200 1.180 1.200 1.170 1.200 834,000 987,900 1.1845 0.611 0.601 0.611 0.596 0.611 1,638,279 0.6030 -1.64%
2009-10-30 0 1.220 1.200 1.220 1.200 1.240 952,000 1,164,880 1.2236 0.621 0.611 0.621 0.611 0.631 1,870,074 0.6229 1.67%
2009-10-29 0 1.200 1.190 1.200 1.140 1.210 2,462,000 2,901,200 1.1784 0.611 0.606 0.611 0.580 0.616 4,836,262 0.5999 -3.23%
2009-10-28 0 1.240 1.220 1.250 1.220 1.260 872,000 1,077,620 1.2358 0.631 0.621 0.636 0.621 0.641 1,712,925 0.6291 -1.59%
2009-10-27 0 1.260 1.250 1.260 1.230 1.260 670,000 836,300 1.2482 0.641 0.636 0.641 0.626 0.641 1,316,123 0.6354 -2.33%
2009-10-23 0 1.290 1.280 1.290 1.280 1.340 1,164,000 1,519,320 1.3053 0.657 0.652 0.657 0.652 0.682 2,286,519 0.6645 -0.77%
2009-10-22 0 1.300 1.290 1.320 1.240 1.320 1,968,000 2,551,740 1.2966 0.662 0.657 0.672 0.631 0.672 3,865,867 0.6601 4.00%
2009-10-21 0 1.250 1.240 1.260 1.230 1.260 502,000 627,840 1.2507 0.636 0.631 0.641 0.626 0.641 986,110 0.6367 -0.79%
2009-10-20 0 1.260 1.260 1.270 1.260 1.280 786,000 998,900 1.2709 0.641 0.641 0.647 0.641 0.652 1,543,989 0.6470 -0.79%
2009-10-19 0 1.270 1.260 1.270 1.200 1.290 994,000 1,232,700 1.2401 0.647 0.641 0.647 0.611 0.657 1,952,577 0.6313 4.96%
2009-10-16 0 1.210 1.200 1.220 1.200 1.270 982,000 1,194,040 1.2159 0.616 0.611 0.621 0.611 0.647 1,929,005 0.6190 -2.42%
2009-10-15 0 1.240 1.240 1.260 1.240 1.280 850,000 1,066,840 1.2551 0.631 0.631 0.641 0.631 0.652 1,669,709 0.6389 -0.80%
2009-10-14 0 1.250 1.250 1.260 1.250 1.260 408,000 512,620 1.2564 0.636 0.636 0.641 0.636 0.641 801,460 0.6396 -1.57%
2009-10-13 0 1.270 1.260 1.270 1.260 1.310 830,000 1,071,140 1.2905 0.647 0.641 0.647 0.641 0.667 1,630,421 0.6570 0.00%
2009-10-12 0 1.270 1.260 1.280 1.230 1.280 1,520,000 1,899,060 1.2494 0.647 0.641 0.652 0.626 0.652 2,985,832 0.6360 0.79%
2009-10-09 0 1.260 1.250 1.260 1.200 1.330 2,570,000 3,200,680 1.2454 0.641 0.636 0.641 0.611 0.677 5,048,413 0.6340 -3.08%
2009-10-08 0 1.300 1.290 1.310 1.200 1.450 10,094,000 12,684,800 1.2567 0.662 0.657 0.667 0.611 0.738 19,828,281 0.6397 -7.14%
2009-10-07 0 1.400 1.400 1.410 1.250 1.500 7,440,000 10,355,480 1.3919 0.713 0.713 0.718 0.636 0.764 14,614,862 0.7086 13.82%
2009-10-06 0 1.230 1.220 1.240 1.090 1.250 2,288,000 2,759,960 1.2063 0.626 0.621 0.631 0.555 0.636 4,494,463 0.6141 12.84%
2009-10-05 0 1.090 1.080 1.090 1.050 1.100 1,054,000 1,134,720 1.0766 0.555 0.550 0.555 0.535 0.560 2,070,439 0.5481 -1.80%
2009-10-02 0 1.110 1.100 1.120 1.050 1.150 1,940,000 2,116,640 1.0911 0.565 0.560 0.570 0.535 0.585 3,810,864 0.5554 -5.13%
2009-09-30 0 1.170 1.170 1.180 1.120 1.270 3,434,000 4,068,440 1.1848 0.596 0.596 0.601 0.570 0.647 6,745,623 0.6031 -7.87%
2009-09-29 0 1.270 1.270 1.280 1.240 1.360 5,324,000 6,790,940 1.2755 0.647 0.647 0.652 0.631 0.692 10,458,269 0.6493 2.42%
2009-09-28 0 1.240 1.240 1.260 1.230 1.400 4,666,000 6,009,100 1.2878 0.631 0.631 0.641 0.626 0.713 9,165,718 0.6556 -13.29%
2009-09-25 0 1.430 1.420 1.430 1.410 1.520 1,516,000 2,168,740 1.4306 0.728 0.723 0.728 0.718 0.774 2,977,974 0.7283 -5.30%
2009-09-24 0 1.510 1.490 1.510 1.470 1.560 974,000 1,449,000 1.4877 0.769 0.759 0.769 0.748 0.794 1,913,290 0.7573 0.00%
2009-09-23 0 1.510 1.500 1.520 1.460 1.590 3,350,000 5,079,340 1.5162 0.769 0.764 0.774 0.743 0.809 6,580,616 0.7719 -6.21%
2009-09-22 0 1.610 1.590 1.610 1.590 1.680 2,764,000 4,451,120 1.6104 0.820 0.809 0.820 0.809 0.855 5,429,500 0.8198 -4.73%
2009-09-21 0 1.690 1.670 1.690 1.680 1.780 2,026,000 3,454,320 1.7050 0.860 0.850 0.860 0.855 0.906 3,979,800 0.8680 -3.98%
2009-09-18 0 1.760 1.740 1.760 1.670 1.820 5,828,000 10,073,640 1.7285 0.896 0.886 0.896 0.850 0.927 11,448,308 0.8799 -4.86%
2009-09-17 0 1.850 1.840 1.850 1.820 1.940 4,588,000 8,593,040 1.8729 0.942 0.937 0.942 0.927 0.988 9,012,498 0.9535 -0.54%
2009-09-16 0 1.860 1.850 1.870 1.830 1.890 1,644,000 3,057,540 1.8598 0.947 0.942 0.952 0.932 0.962 3,229,413 0.9468 1.09%
2009-09-15 0 1.840 1.810 1.820 1.810 1.960 2,572,000 4,790,860 1.8627 0.937 0.921 0.927 0.921 0.998 5,052,342 0.9482 -6.12%
2009-09-14 0 1.960 1.940 1.960 1.930 2.100 6,492,000 13,065,180 2.0125 0.998 0.988 0.998 0.983 1.069 12,752,645 1.0245 -4.39%
2009-09-11 0 2.050 2.030 2.040 1.840 2.070 8,144,000 16,091,280 1.9758 1.044 1.033 1.039 0.937 1.054 15,997,773 1.0058 9.04%
2009-09-10 0 1.880 1.850 1.890 1.850 1.880 874,000 1,635,560 1.8714 0.957 0.942 0.962 0.942 0.957 1,716,853 0.9526 0.00%
2009-09-09 0 1.880 1.840 1.880 1.830 1.900 1,702,000 3,165,380 1.8598 0.957 0.937 0.957 0.932 0.967 3,343,346 0.9468 -0.53%
2009-09-08 0 1.890 1.870 1.890 1.870 1.930 1,200,000 2,276,020 1.8967 0.962 0.952 0.962 0.952 0.983 2,357,236 0.9655 -0.53%
2009-09-07 0 1.900 1.900 1.920 1.870 1.960 1,594,000 3,063,740 1.9220 0.967 0.967 0.977 0.952 0.998 3,131,195 0.9785 1.06%
2009-09-04 0 1.880 1.840 1.880 1.820 1.950 1,838,000 3,472,260 1.8892 0.957 0.937 0.957 0.927 0.993 3,610,499 0.9617 0.00%
2009-09-03 0 1.880 1.870 1.880 1.830 1.930 998,000 1,886,220 1.8900 0.957 0.952 0.957 0.932 0.983 1,960,434 0.9621 1.08%
2009-09-02 0 1.860 1.850 1.860 1.800 1.860 658,000 1,195,640 1.8171 0.947 0.942 0.947 0.916 0.947 1,292,551 0.9250 1.64%
2009-09-01 0 1.830 1.820 1.830 1.820 1.860 628,000 1,157,400 1.8430 0.932 0.927 0.932 0.927 0.947 1,233,620 0.9382 1.67%
2009-08-31 0 1.800 1.800 1.830 1.790 1.940 1,572,500 2,867,705 1.8237 0.916 0.916 0.932 0.911 0.988 3,088,961 0.9284 -5.26%
2009-08-28 0 1.900 1.880 1.920 1.870 1.990 1,232,000 2,338,540 1.8982 0.967 0.957 0.977 0.952 1.013 2,420,095 0.9663 -2.06%
2009-08-27 0 1.940 1.940 1.960 1.860 2.040 1,144,000 2,205,600 1.9280 0.988 0.988 0.998 0.947 1.039 2,247,231 0.9815 -1.02%
2009-08-26 0 1.960 1.960 1.990 1.950 2.100 2,778,000 5,553,200 1.9990 0.998 0.998 1.013 0.993 1.069 5,457,001 1.0176 -2.49%
2009-08-25 0 2.010 2.000 2.010 1.770 2.040 2,876,000 5,465,580 1.9004 1.023 1.018 1.023 0.901 1.039 5,649,508 0.9674 12.92%
2009-08-24 0 1.780 1.780 1.790 1.750 1.840 726,000 1,297,820 1.7876 0.906 0.906 0.911 0.891 0.937 1,426,128 0.9100 1.71%
2009-08-21 0 1.750 1.750 1.770 1.630 1.780 1,578,000 2,699,380 1.7106 0.891 0.891 0.901 0.830 0.906 3,099,765 0.8708 3.55%
2009-08-20 0 1.700 1.690 1.700 1.670 1.740 1,528,000 2,618,580 1.7137 0.860 0.855 0.860 0.845 0.881 3,019,307 0.8673 3.03%
2009-08-19 0 1.650 1.620 1.650 1.630 1.840 2,584,000 4,368,460 1.6906 0.835 0.820 0.835 0.825 0.931 5,105,949 0.8556 -7.82%
2009-08-18 0 1.790 1.760 1.790 1.600 1.860 1,728,000 2,939,320 1.7010 0.906 0.891 0.906 0.810 0.941 3,414,505 0.8608 -1.10%
2009-08-17 0 1.810 1.810 1.830 1.810 1.960 1,554,000 2,899,980 1.8661 0.916 0.916 0.926 0.916 0.992 3,070,683 0.9444 -7.18%
2009-08-14 0 1.950 1.930 1.950 1.910 2.020 1,828,000 3,578,100 1.9574 0.987 0.977 0.987 0.967 1.022 3,612,103 0.9906 -1.52%
2009-08-13 0 1.980 1.980 1.990 1.950 2.020 1,320,000 2,616,440 1.9822 1.002 1.002 1.007 0.987 1.022 2,608,302 1.0031 1.54%
2009-08-12 0 1.950 1.920 1.950 1.910 2.050 2,002,000 3,920,000 1.9580 0.987 0.972 0.987 0.967 1.037 3,955,925 0.9909 -5.80%
2009-08-11 0 2.070 2.050 2.070 2.030 2.100 1,392,000 2,857,060 2.0525 1.048 1.037 1.048 1.027 1.063 2,750,573 1.0387 -1.43%
2009-08-10 0 2.100 2.090 2.100 2.060 2.190 2,978,000 6,320,200 2.1223 1.063 1.058 1.063 1.043 1.108 5,884,488 1.0740 0.00%
2009-08-07 0 2.100 2.090 2.100 2.030 2.230 8,144,000 17,420,200 2.1390 1.063 1.058 1.063 1.027 1.129 16,092,435 1.0825 3.45%
2009-08-06 0 2.030 2.030 2.040 1.860 2.040 4,266,000 8,295,840 1.9446 1.027 1.027 1.032 0.941 1.032 8,429,559 0.9841 6.84%
2009-08-05 0 1.900 1.890 1.910 1.850 1.950 2,624,000 4,976,900 1.8967 0.962 0.956 0.967 0.936 0.987 5,184,989 0.9599 2.70%
2009-08-04 0 1.850 1.830 1.860 1.830 1.980 3,134,000 5,898,400 1.8821 0.936 0.926 0.941 0.926 1.002 6,192,742 0.9525 -4.64%
2009-08-03 0 1.940 1.930 1.940 1.900 2.110 3,788,000 7,492,660 1.9780 0.982 0.977 0.982 0.962 1.068 7,485,037 1.0010 -5.83%
2009-07-31 0 2.060 2.050 2.060 1.880 2.160 16,786,000 34,001,470 2.0256 1.043 1.037 1.043 0.951 1.093 33,168,910 1.0251 12.57%
2009-07-30 0 1.830 1.820 1.830 1.690 1.850 6,269,000 11,328,660 1.8071 0.926 0.921 0.926 0.855 0.936 12,387,460 0.9145 8.28%
2009-07-29 0 1.690 1.670 1.690 1.500 1.690 6,995,000 11,385,160 1.6276 0.855 0.845 0.855 0.759 0.855 13,822,026 0.8237 8.33%
2009-07-28 0 1.560 1.560 1.570 1.310 1.640 7,678,000 11,506,600 1.4986 0.789 0.789 0.795 0.663 0.830 15,171,625 0.7584 19.08%
2009-07-27 0 1.310 1.300 1.310 1.210 1.330 5,210,000 6,685,760 1.2833 0.663 0.658 0.663 0.612 0.673 10,294,890 0.6494 12.93%
2009-07-24 0 1.160 1.130 1.160 1.100 1.200 2,028,000 2,333,180 1.1505 0.587 0.572 0.587 0.557 0.607 4,007,301 0.5822 -4.13%
2009-07-23 0 1.210 1.210 1.230 1.180 1.260 1,248,000 1,517,280 1.2158 0.612 0.612 0.622 0.597 0.638 2,466,031 0.6153 0.83%
2009-07-22 0 1.200 1.190 1.200 1.200 1.280 3,014,000 3,736,320 1.2397 0.607 0.602 0.607 0.607 0.648 5,955,624 0.6274 0.00%
2009-07-21 0 1.200 1.200 1.210 1.200 1.220 1,688,000 2,031,620 1.2036 0.607 0.607 0.612 0.607 0.617 3,335,465 0.6091 -1.64%
2009-07-20 0 1.220 1.200 1.220 1.160 1.240 1,666,000 2,007,680 1.2051 0.617 0.607 0.617 0.587 0.628 3,291,994 0.6099 3.39%
2009-07-17 0 1.180 1.170 1.180 1.150 1.180 710,000 829,220 1.1679 0.597 0.592 0.597 0.582 0.597 1,402,950 0.5911 0.00%
2009-07-16 0 1.180 1.140 1.180 1.130 1.250 1,930,000 2,329,200 1.2068 0.597 0.577 0.597 0.572 0.633 3,813,654 0.6108 -1.67%
2009-07-15 0 1.200 1.190 1.200 0.990 1.300 5,070,000 6,015,420 1.1865 0.607 0.602 0.607 0.501 0.658 10,018,252 0.6004 25.00%
2009-07-14 0 0.960 0.920 0.960 0.930 0.960 98,000 92,280 0.9416 0.486 0.466 0.486 0.471 0.486 193,647 0.4765 4.35%
2009-07-13 0 0.920 0.880 0.920 - - 0 0 - 0.466 0.445 0.466 - - 0 - 0.00%
2009-07-10 0 0.920 0.920 0.940 0.920 0.940 58,000 53,600 0.9241 0.466 0.466 0.476 0.466 0.476 114,607 0.4677 -2.13%
2009-07-09 0 0.940 0.910 0.950 0.910 0.960 776,000 712,880 0.9187 0.476 0.461 0.481 0.461 0.486 1,533,366 0.4649 -1.05%
2009-07-08 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.481 0.481 0.486 0.481 0.481 98,799 0.4808 0.00%
2009-07-07 0 0.950 0.940 0.950 0.940 0.950 336,000 319,120 0.9498 0.481 0.476 0.481 0.476 0.481 663,931 0.4807 -1.04%
2009-07-06 0 0.960 0.930 0.970 0.930 1.010 112,000 105,920 0.9457 0.486 0.471 0.491 0.471 0.511 221,310 0.4786 -2.04%
2009-07-03 0 0.980 0.920 0.980 - - 0 0 - 0.496 0.466 0.496 - - 0 - 0.00%
2009-07-02 0 0.980 0.910 0.980 0.940 0.980 334,000 318,200 0.9527 0.496 0.461 0.496 0.476 0.496 659,980 0.4821 3.16%
2009-06-30 0 0.950 0.920 0.950 0.950 0.950 110,000 104,600 0.9509 0.481 0.466 0.481 0.481 0.481 217,359 0.4812 -4.04%
2009-06-29 0 0.990 0.940 1.000 0.990 0.990 10,000 9,920 0.9920 0.501 0.476 0.506 0.501 0.501 19,760 0.5020 1.02%
2009-06-26 0 0.980 0.980 0.990 0.980 0.990 82,000 80,880 0.9863 0.496 0.496 0.501 0.496 0.501 162,031 0.4992 -4.85%
2009-06-25 0 1.030 1.000 1.030 1.000 1.030 620,000 634,940 1.0241 0.521 0.506 0.521 0.506 0.521 1,225,112 0.5183 3.00%
2009-06-24 0 1.000 0.960 1.010 0.960 1.000 672,000 666,220 0.9914 0.506 0.486 0.511 0.486 0.506 1,327,863 0.5017 7.53%
2009-06-23 0 0.930 0.880 0.930 0.860 0.940 620,000 550,160 0.8874 0.471 0.445 0.471 0.435 0.476 1,225,112 0.4491 -3.12%
2009-06-22 0 0.960 0.960 0.980 0.960 0.970 272,000 263,160 0.9675 0.486 0.486 0.496 0.486 0.491 537,468 0.4896 -1.03%
2009-06-19 0 0.970 0.930 0.970 0.930 0.970 1,184,000 1,111,160 0.9385 0.491 0.471 0.491 0.471 0.491 2,339,568 0.4749 3.19%
2009-06-18 0 0.940 0.930 0.940 0.940 1.000 482,000 461,100 0.9566 0.476 0.471 0.476 0.476 0.506 952,426 0.4841 -6.00%
2009-06-17 0 1.000 0.990 1.010 0.980 1.010 136,000 136,220 1.0016 0.506 0.501 0.511 0.496 0.511 268,734 0.5069 0.00%
2009-06-16 0 1.000 0.990 1.000 1.000 1.020 614,000 618,320 1.0070 0.506 0.501 0.506 0.506 0.516 1,213,256 0.5096 -7.41%
2009-06-15 0 1.080 1.050 1.090 1.050 1.100 476,000 507,660 1.0665 0.547 0.531 0.552 0.531 0.557 940,570 0.5397 -5.26%
2009-06-12 0 1.140 1.120 1.150 1.130 1.180 372,000 431,400 1.1597 0.577 0.567 0.582 0.572 0.597 735,067 0.5869 -0.87%
2009-06-11 0 1.150 1.120 1.150 1.100 1.200 554,000 633,160 1.1429 0.582 0.567 0.582 0.557 0.607 1,094,697 0.5784 1.77%
2009-06-10 0 1.130 1.110 1.130 1.090 1.140 2,218,000 2,448,140 1.1038 0.572 0.562 0.572 0.552 0.577 4,382,738 0.5586 2.73%
2009-06-09 0 1.100 1.090 1.100 1.080 1.140 1,736,000 1,909,700 1.1001 0.557 0.552 0.557 0.547 0.577 3,430,313 0.5567 3.77%
2009-06-08 0 1.060 1.060 1.070 1.030 1.080 810,000 866,940 1.0703 0.536 0.536 0.542 0.521 0.547 1,600,549 0.5417 0.00%
2009-06-05 0 1.060 1.060 1.070 1.030 1.080 712,000 753,040 1.0576 0.536 0.536 0.542 0.521 0.547 1,406,902 0.5352 2.91%
2009-06-04 0 1.030 1.020 1.030 1.000 1.050 1,538,000 1,569,120 1.0202 0.521 0.516 0.521 0.506 0.531 3,039,067 0.5163 3.00%
2009-06-03 0 1.000 1.000 1.020 0.980 1.060 1,218,000 1,240,540 1.0185 0.506 0.506 0.516 0.496 0.536 2,406,752 0.5154 2.04%
2009-06-02 0 0.980 0.980 0.990 0.980 1.010 820,000 814,740 0.9936 0.496 0.496 0.501 0.496 0.511 1,620,309 0.5028 0.00%
2009-06-01 0 0.980 0.970 0.980 0.960 0.990 557,000 541,120 0.9715 0.496 0.491 0.496 0.486 0.501 1,100,625 0.4916 -2.00%
2009-05-29 0 1.000 0.970 1.000 0.960 1.000 786,000 779,060 0.9912 0.506 0.491 0.506 0.486 0.506 1,553,125 0.5016 3.09%
2009-05-27 0 0.970 0.920 0.970 0.920 1.000 438,000 420,620 0.9603 0.491 0.466 0.491 0.466 0.506 865,482 0.4860 2.11%
2009-05-26 0 0.950 0.950 0.980 0.920 1.000 392,000 375,100 0.9569 0.481 0.481 0.496 0.466 0.506 774,587 0.4843 0.00%
2009-05-25 0 0.950 0.940 0.950 0.900 0.970 1,866,000 1,701,700 0.9120 0.481 0.476 0.481 0.455 0.491 3,687,191 0.4615 -2.06%
2009-05-22 0 0.970 0.930 0.970 0.920 1.000 750,000 717,820 0.9571 0.491 0.471 0.491 0.466 0.506 1,481,990 0.4844 -4.90%
2009-05-21 0 1.020 0.980 1.030 1.000 1.020 912,000 913,960 1.0021 0.516 0.496 0.521 0.506 0.516 1,802,100 0.5072 0.00%
2009-05-20 0 1.020 0.990 1.020 1.000 1.020 360,000 361,360 1.0038 0.516 0.501 0.516 0.506 0.516 711,355 0.5080 0.00%
2009-05-19 0 1.020 1.010 1.030 1.000 1.060 1,572,000 1,618,180 1.0294 0.516 0.511 0.521 0.506 0.536 3,106,251 0.5209 2.00%
2009-05-18 0 1.000 0.980 1.000 0.900 1.040 1,652,000 1,633,740 0.9889 0.506 0.496 0.506 0.455 0.526 3,264,330 0.5005 5.26%
2009-05-15 0 0.950 0.920 0.970 0.890 0.970 1,092,000 983,480 0.9006 0.481 0.466 0.491 0.450 0.491 2,157,777 0.4558 11.76%
2009-05-14 0 0.850 0.820 0.850 0.850 0.870 660,000 558,600 0.8464 0.430 0.415 0.430 0.430 0.440 1,304,151 0.4283 0.00%
2009-05-13 0 0.850 0.850 0.880 0.820 0.910 880,000 768,440 0.8732 0.430 0.430 0.445 0.415 0.461 1,738,868 0.4419 7.59%
2009-05-12 0 0.790 0.770 0.820 0.790 0.820 600,000 481,040 0.8017 0.400 0.390 0.415 0.400 0.415 1,185,592 0.4057 -3.66%
2009-05-11 0 0.820 0.800 0.830 0.820 0.880 1,086,000 929,180 0.8556 0.415 0.405 0.420 0.415 0.445 2,145,921 0.4330 -7.87%
2009-05-08 0 0.890 0.880 0.890 0.800 0.900 1,182,000 1,021,340 0.8641 0.450 0.445 0.450 0.405 0.455 2,335,616 0.4373 7.23%
2009-05-07 0 0.830 0.830 0.840 0.790 0.950 1,742,000 1,482,620 0.8511 0.420 0.420 0.425 0.400 0.481 3,442,169 0.4307 5.06%
2009-05-06 0 0.790 0.770 0.790 0.680 0.800 3,880,000 2,832,140 0.7299 0.400 0.390 0.400 0.344 0.405 7,666,828 0.3694 16.18%
2009-05-05 0 0.680 0.670 0.690 0.650 0.700 1,262,000 845,720 0.6701 0.344 0.339 0.349 0.329 0.354 2,493,695 0.3391 4.62%
2009-05-04 0 0.650 0.650 0.660 0.620 0.650 468,000 299,080 0.6391 0.329 0.329 0.334 0.314 0.329 924,762 0.3234 6.56%
2009-04-30 0 0.610 0.610 0.630 0.600 0.640 1,330,000 809,300 0.6085 0.309 0.309 0.319 0.304 0.324 2,628,062 0.3079 -1.61%
2009-04-29 0 0.620 0.610 0.620 0.600 0.620 478,000 290,500 0.6077 0.314 0.309 0.314 0.304 0.314 944,522 0.3076 3.33%
2009-04-28 0 0.600 0.600 0.610 0.600 0.630 788,000 480,320 0.6095 0.304 0.304 0.309 0.304 0.319 1,557,077 0.3085 0.00%
2009-04-27 0 0.600 0.600 0.620 0.600 0.650 1,152,000 723,360 0.6279 0.304 0.304 0.314 0.304 0.329 2,276,337 0.3178 -9.09%
2009-04-24 0 0.660 0.660 0.690 0.650 0.690 892,000 593,260 0.6651 0.334 0.334 0.349 0.329 0.349 1,762,580 0.3366 1.54%
2009-04-23 0 0.650 0.640 0.650 0.650 0.650 500,000 325,000 0.6500 0.329 0.324 0.329 0.329 0.329 987,993 0.3289 -1.52%
2009-04-22 0 0.660 0.650 0.670 0.650 0.660 196,000 127,700 0.6515 0.334 0.329 0.339 0.329 0.334 387,293 0.3297 1.54%
2009-04-21 0 0.650 0.630 0.650 0.630 0.650 614,000 398,820 0.6495 0.329 0.319 0.329 0.319 0.329 1,213,256 0.3287 -1.52%
2009-04-20 0 0.660 0.650 0.660 0.650 0.660 468,000 305,600 0.6530 0.334 0.329 0.334 0.329 0.334 924,762 0.3305 1.54%
2009-04-17 0 0.650 0.650 0.660 0.620 0.660 338,000 218,700 0.6470 0.329 0.329 0.334 0.314 0.334 667,883 0.3275 0.00%
2009-04-16 0 0.650 0.650 0.660 0.650 0.650 436,000 283,400 0.6500 0.329 0.329 0.334 0.329 0.329 861,530 0.3289 -1.52%
2009-04-15 0 0.660 0.650 0.660 0.620 0.660 130,000 83,460 0.6420 0.334 0.329 0.334 0.314 0.334 256,878 0.3249 1.54%
2009-04-14 0 0.650 0.630 0.660 0.620 0.660 312,000 204,900 0.6567 0.329 0.319 0.334 0.314 0.334 616,508 0.3324 -1.52%
2009-04-09 0 0.660 0.610 0.670 0.610 0.660 1,088,000 703,980 0.6470 0.334 0.309 0.339 0.309 0.334 2,149,873 0.3275 6.45%
2009-04-08 0 0.620 0.610 0.630 0.610 0.640 1,632,000 1,029,120 0.6306 0.314 0.309 0.319 0.309 0.324 3,224,810 0.3191 -6.06%
2009-04-07 0 0.660 0.650 0.660 0.650 0.670 1,310,000 855,660 0.6532 0.334 0.329 0.334 0.329 0.339 2,588,542 0.3306 1.54%
2009-04-06 0 0.650 0.620 0.650 0.610 0.650 552,000 343,200 0.6217 0.329 0.314 0.329 0.309 0.329 1,090,745 0.3146 4.84%
2009-04-03 0 0.620 0.620 0.630 0.580 0.620 552,000 336,680 0.6099 0.314 0.314 0.319 0.294 0.314 1,090,745 0.3087 0.00%
2009-04-02 0 0.620 0.620 0.640 0.610 0.640 1,480,000 913,160 0.6170 0.314 0.314 0.324 0.309 0.324 2,924,460 0.3122 6.90%
2009-04-01 0 0.580 0.560 0.580 0.520 0.580 848,000 476,560 0.5620 0.294 0.283 0.294 0.263 0.294 1,675,637 0.2844 5.45%
2009-03-31 0 0.550 0.520 0.550 0.530 0.570 500,000 275,580 0.5512 0.278 0.263 0.278 0.268 0.288 987,993 0.2789 1.85%
2009-03-30 0 0.540 0.540 0.550 0.510 0.560 318,000 172,680 0.5430 0.273 0.273 0.278 0.258 0.283 628,364 0.2748 0.00%
2009-03-27 0 0.540 0.530 0.540 0.520 0.560 650,000 345,580 0.5317 0.273 0.268 0.273 0.263 0.283 1,284,391 0.2691 1.89%
2009-03-26 0 0.530 0.520 0.540 0.470 0.570 2,716,000 1,427,170 0.5255 0.268 0.263 0.273 0.238 0.288 5,366,780 0.2659 10.42%
2009-03-25 0 0.480 0.470 0.490 0.460 0.480 868,000 411,000 0.4735 0.243 0.238 0.248 0.233 0.243 1,715,156 0.2396 4.35%
2009-03-24 0 0.460 0.450 0.460 0.450 0.460 548,000 247,000 0.4507 0.233 0.228 0.233 0.228 0.233 1,082,841 0.2281 4.55%
2009-03-23 0 0.440 0.430 0.460 0.440 0.440 50,000 22,000 0.4400 0.223 0.218 0.233 0.223 0.223 98,799 0.2227 0.00%
2009-03-20 0 0.440 0.440 0.450 0.440 0.440 338,000 148,720 0.4400 0.223 0.223 0.228 0.223 0.223 667,883 0.2227 0.00%
2009-03-19 0 0.440 0.440 0.450 0.440 0.440 164,000 72,160 0.4400 0.223 0.223 0.228 0.223 0.223 324,062 0.2227 0.00%
2009-03-18 0 0.440 0.440 0.445 0.425 0.445 372,000 161,540 0.4342 0.223 0.223 0.225 0.215 0.225 735,067 0.2198 2.33%
2009-03-17 0 0.430 0.420 0.430 0.415 0.430 430,000 181,000 0.4209 0.218 0.213 0.218 0.210 0.218 849,674 0.2130 0.00%
2009-03-16 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.218 0.207 0.218 0.218 0.218 19,760 0.2176 2.38%
2009-03-13 0 0.420 0.410 0.430 0.405 0.420 642,000 265,310 0.4133 0.213 0.207 0.218 0.205 0.213 1,268,583 0.2091 2.44%
2009-03-12 0 0.410 0.410 0.415 0.405 0.410 342,000 140,170 0.4099 0.207 0.207 0.210 0.205 0.207 675,787 0.2074 0.00%
2009-03-11 0 0.410 0.410 0.430 0.410 0.410 118,000 48,380 0.4100 0.207 0.207 0.218 0.207 0.207 233,166 0.2075 -4.65%
2009-03-10 0 0.430 0.415 0.430 0.430 0.435 700,000 301,250 0.4304 0.218 0.210 0.218 0.218 0.220 1,383,191 0.2178 2.38%
2009-03-09 0 0.420 0.420 0.440 0.420 0.455 640,000 287,050 0.4485 0.213 0.213 0.223 0.213 0.230 1,264,631 0.2270 0.00%
2009-03-06 0 0.420 0.420 0.425 0.420 0.420 824,000 346,180 0.4201 0.213 0.213 0.215 0.213 0.213 1,628,213 0.2126 2.44%
2009-03-05 0 0.410 0.410 0.415 0.400 0.415 928,000 376,500 0.4057 0.207 0.207 0.210 0.202 0.210 1,833,716 0.2053 2.50%
2009-03-04 0 0.400 0.380 0.410 0.400 0.405 1,150,000 460,750 0.4007 0.202 0.192 0.207 0.202 0.205 2,272,385 0.2028 2.56%
2009-03-03 0 0.390 0.390 0.400 0.390 0.390 720,000 285,800 0.3969 0.197 0.197 0.202 0.197 0.197 1,422,710 0.2009 -2.50%
2009-03-02 0 0.400 0.385 0.400 0.400 0.400 500,000 200,000 0.4000 0.202 0.195 0.202 0.202 0.202 987,993 0.2024 0.00%
2009-02-27 0 0.400 0.400 0.405 0.400 0.400 1,190,000 476,000 0.4000 0.202 0.202 0.205 0.202 0.202 2,351,424 0.2024 0.00%
2009-02-26 0 0.400 0.390 0.400 0.400 0.405 526,930 210,709 0.3999 0.202 0.197 0.202 0.202 0.205 1,041,207 0.2024 0.00%
2009-02-25 0 0.400 0.390 0.400 0.390 0.400 1,100,000 439,980 0.4000 0.202 0.197 0.202 0.197 0.202 2,173,585 0.2024 0.00%
2009-02-24 0 0.400 0.390 0.400 0.400 0.400 1,000,000 400,000 0.4000 0.202 0.197 0.202 0.202 0.202 1,975,987 0.2024 0.00%
2009-02-23 0 0.400 0.390 0.400 0.385 0.400 1,260,000 502,500 0.3988 0.202 0.197 0.202 0.195 0.202 2,489,743 0.2018 0.00%
2009-02-20 0 0.400 0.390 0.410 0.390 0.405 898,000 358,990 0.3998 0.202 0.197 0.207 0.197 0.205 1,774,436 0.2023 0.00%
2009-02-19 0 0.400 0.395 0.400 0.390 0.420 578,000 231,140 0.3999 0.202 0.200 0.202 0.197 0.213 1,142,120 0.2024 0.00%
2009-02-18 0 0.400 0.400 0.405 0.390 0.405 820,000 327,710 0.3996 0.202 0.202 0.205 0.197 0.205 1,620,309 0.2023 0.00%
2009-02-17 0 0.400 0.400 0.420 0.390 0.405 1,980,000 786,590 0.3973 0.202 0.202 0.213 0.197 0.205 3,912,453 0.2010 -1.23%
2009-02-16 0 0.405 0.400 0.405 0.400 0.415 1,482,000 601,930 0.4062 0.205 0.202 0.205 0.202 0.210 2,928,412 0.2055 0.00%
2009-02-13 0 0.405 0.405 0.420 0.380 0.425 4,682,000 1,906,250 0.4071 0.205 0.205 0.213 0.192 0.215 9,251,569 0.2060 1.25%
2009-02-12 0 0.400 0.380 0.400 0.375 0.420 2,880,000 1,125,150 0.3907 0.202 0.192 0.202 0.190 0.213 5,690,841 0.1977 3.90%
2009-02-11 0 0.385 0.385 0.480 0.370 0.385 1,460,000 551,520 0.3778 0.195 0.195 0.243 0.187 0.195 2,884,940 0.1912 0.00%
2009-02-10 0 0.385 0.370 0.385 0.370 0.385 236,000 89,110 0.3776 0.195 0.187 0.195 0.187 0.195 466,333 0.1911 4.05%
2009-02-09 0 0.370 0.360 0.370 0.370 0.370 1,170,000 432,900 0.3700 0.187 0.182 0.187 0.187 0.187 2,311,904 0.1872 4.23%
2009-02-06 0 0.355 0.350 0.365 0.350 0.365 232,000 82,120 0.3540 0.180 0.177 0.185 0.177 0.185 458,429 0.1791 1.43%
2009-02-05 0 0.350 0.345 0.355 0.340 0.355 544,000 190,010 0.3493 0.177 0.175 0.180 0.172 0.180 1,074,937 0.1768 2.94%
2009-02-04 0 0.340 0.340 0.345 0.340 0.340 130,000 44,200 0.3400 0.172 0.172 0.175 0.172 0.172 256,878 0.1721 0.00%
2009-02-03 0 0.340 0.325 0.340 0.330 0.340 730,000 247,200 0.3386 0.172 0.164 0.172 0.167 0.172 1,442,470 0.1714 0.00%
2009-02-02 0 0.340 0.335 0.340 0.335 0.340 1,110,000 376,450 0.3391 0.172 0.170 0.172 0.170 0.172 2,193,345 0.1716 0.00%
2009-01-30 0 0.340 0.340 0.345 0.340 0.350 894,000 304,110 0.3402 0.172 0.172 0.175 0.172 0.177 1,766,532 0.1722 -2.86%
2009-01-29 0 0.350 0.345 0.350 0.350 0.350 50,000 17,500 0.3500 0.177 0.175 0.177 0.177 0.177 98,799 0.1771 4.48%
2009-01-23 0 0.335 0.330 0.335 0.330 0.335 1,084,000 363,120 0.3350 0.170 0.167 0.170 0.167 0.170 2,141,969 0.1695 0.00%
2009-01-22 0 0.335 0.330 0.335 0.330 0.340 1,114,000 374,560 0.3362 0.170 0.167 0.170 0.167 0.172 2,201,249 0.1702 -1.47%
2009-01-21 0 0.340 0.340 0.345 0.325 0.370 3,180,000 1,086,410 0.3416 0.172 0.172 0.175 0.164 0.187 6,283,637 0.1729 -8.11%
2009-01-20 0 0.370 0.365 0.380 0.360 0.395 1,808,000 685,160 0.3790 0.187 0.185 0.192 0.182 0.200 3,572,584 0.1918 -8.64%
2009-01-19 0 0.405 0.395 0.405 0.400 0.410 1,292,000 526,060 0.4072 0.205 0.200 0.205 0.202 0.207 2,552,975 0.2061 -1.22%
2009-01-16 0 0.410 0.410 0.415 0.400 0.415 608,000 250,130 0.4114 0.207 0.207 0.210 0.202 0.210 1,201,400 0.2082 -4.65%
2009-01-15 0 0.430 0.400 0.430 0.400 0.440 1,302,000 553,540 0.4251 0.218 0.202 0.218 0.202 0.223 2,572,735 0.2152 -2.27%
2009-01-14 0 0.440 0.435 0.445 0.440 0.450 946,000 420,650 0.4447 0.223 0.220 0.225 0.223 0.228 1,869,283 0.2250 0.00%
2009-01-13 0 0.440 0.420 0.440 0.415 0.450 1,068,000 471,520 0.4415 0.223 0.213 0.223 0.210 0.228 2,110,354 0.2234 -2.22%
2009-01-12 0 0.450 0.430 0.450 0.440 0.450 690,000 309,250 0.4482 0.228 0.218 0.228 0.223 0.228 1,363,431 0.2268 0.00%
2009-01-09 0 0.450 0.450 0.460 0.450 0.450 374,000 168,300 0.4500 0.228 0.228 0.233 0.228 0.228 739,019 0.2277 0.00%
2009-01-08 0 0.450 0.450 0.455 0.440 0.450 442,000 197,290 0.4464 0.228 0.228 0.230 0.223 0.228 873,386 0.2259 0.00%
2009-01-07 0 0.450 0.450 0.460 0.450 0.480 902,000 409,990 0.4545 0.228 0.228 0.233 0.228 0.243 1,782,340 0.2300 0.00%
2009-01-06 0 0.450 0.435 0.450 0.435 0.465 976,000 442,240 0.4531 0.228 0.220 0.228 0.220 0.235 1,928,563 0.2293 5.88%
2009-01-05 0 0.425 0.425 0.435 0.400 0.440 638,000 270,590 0.4241 0.215 0.215 0.220 0.202 0.223 1,260,679 0.2146 4.94%
2009-01-02 0 0.405 0.380 0.405 0.390 0.405 600,000 242,330 0.4039 0.205 0.192 0.205 0.197 0.205 1,185,592 0.2044 3.85%
2008-12-31 0 0.390 0.390 0.395 0.375 0.400 1,626,000 631,780 0.3885 0.197 0.197 0.200 0.190 0.202 3,212,954 0.1966 4.00%
2008-12-30 0 0.375 0.360 0.375 0.365 0.375 748,000 277,220 0.3706 0.190 0.182 0.190 0.185 0.190 1,478,038 0.1876 -1.32%
2008-12-29 0 0.380 0.380 0.395 0.360 0.380 1,554,000 578,200 0.3721 0.192 0.192 0.200 0.182 0.192 3,070,683 0.1883 -2.56%
2008-12-24 0 0.390 0.370 0.395 - - 0 0 - 0.197 0.187 0.200 - - 0 - 0.00%
2008-12-23 0 0.390 0.385 0.395 0.370 0.405 1,350,000 534,000 0.3956 0.197 0.195 0.200 0.187 0.205 2,667,582 0.2002 -9.30%
2008-12-22 0 0.430 0.410 0.440 0.430 0.470 1,258,000 564,220 0.4485 0.218 0.207 0.223 0.218 0.238 2,485,791 0.2270 2.38%
2008-12-19 0 0.420 0.420 0.440 0.415 0.445 896,000 382,950 0.4274 0.213 0.213 0.223 0.210 0.225 1,770,484 0.2163 -1.18%
2008-12-18 0 0.425 0.415 0.425 0.400 0.425 650,000 267,040 0.4108 0.215 0.210 0.215 0.202 0.215 1,284,391 0.2079 2.41%
2008-12-17 0 0.415 0.410 0.420 0.400 0.435 1,286,000 527,920 0.4105 0.210 0.207 0.213 0.202 0.220 2,541,119 0.2078 3.75%
2008-12-16 0 0.400 0.400 0.405 0.400 0.400 438,000 175,200 0.4000 0.202 0.202 0.205 0.202 0.202 865,482 0.2024 -1.23%
2008-12-15 0 0.405 0.400 0.410 0.390 0.410 1,104,000 440,300 0.3988 0.205 0.202 0.207 0.197 0.207 2,181,489 0.2018 5.19%
2008-12-12 0 0.385 0.380 0.400 0.385 0.400 704,000 277,390 0.3940 0.195 0.192 0.202 0.195 0.202 1,391,095 0.1994 -4.94%
2008-12-11 0 0.405 0.415 0.420 0.400 0.440 1,066,000 438,490 0.4113 0.205 0.210 0.213 0.202 0.223 2,106,402 0.2082 -5.81%
2008-12-10 0 0.430 0.425 0.430 0.395 0.430 776,000 317,980 0.4098 0.218 0.215 0.218 0.200 0.218 1,533,366 0.2074 13.16%
2008-12-09 0 0.380 0.380 0.395 0.380 0.380 170,000 64,600 0.3800 0.192 0.192 0.200 0.192 0.192 335,918 0.1923 -3.80%
2008-12-08 0 0.395 0.390 0.405 0.360 0.410 884,000 350,510 0.3965 0.200 0.197 0.205 0.182 0.207 1,746,772 0.2007 5.33%
2008-12-05 0 0.375 0.365 0.385 0.370 0.375 56,000 20,800 0.3714 0.190 0.185 0.195 0.187 0.190 110,655 0.1880 4.17%
2008-12-04 0 0.360 0.360 0.370 0.350 0.360 38,000 13,380 0.3521 0.182 0.182 0.187 0.177 0.182 75,087 0.1782 -2.70%
2008-12-03 0 0.370 0.360 0.380 0.370 0.370 40,000 14,800 0.3700 0.187 0.182 0.192 0.187 0.187 79,039 0.1872 2.78%
2008-12-02 0 0.360 0.340 0.360 0.350 0.360 40,000 14,200 0.3550 0.182 0.172 0.182 0.177 0.182 79,039 0.1797 0.00%
2008-12-01 0 0.360 0.360 0.370 0.360 0.370 718,000 259,680 0.3617 0.182 0.182 0.187 0.182 0.187 1,418,758 0.1830 0.00%
2008-11-28 0 0.360 0.345 0.360 0.340 0.360 648,000 224,620 0.3466 0.182 0.175 0.182 0.172 0.182 1,280,439 0.1754 0.00%
2008-11-27 0 0.360 0.360 0.365 0.345 0.360 486,000 171,240 0.3523 0.182 0.182 0.185 0.175 0.182 960,329 0.1783 2.86%
2008-11-26 0 0.350 0.325 0.350 0.350 0.350 30,000 10,500 0.3500 0.177 0.164 0.177 0.177 0.177 59,280 0.1771 0.00%
2008-11-25 0 0.350 0.320 0.350 0.340 0.350 184,000 62,960 0.3422 0.177 0.162 0.177 0.172 0.177 363,582 0.1732 -2.78%
2008-11-24 0 0.360 0.325 0.360 0.365 0.365 4,000 1,460 0.3650 0.182 0.164 0.182 0.185 0.185 7,904 0.1847 7.46%
2008-11-21 0 0.335 0.330 0.345 0.310 0.340 818,000 263,670 0.3223 0.170 0.167 0.175 0.157 0.172 1,616,357 0.1631 -4.29%
2008-11-20 0 0.350 0.335 0.350 0.340 0.360 82,000 28,700 0.3500 0.177 0.170 0.177 0.172 0.182 162,031 0.1771 -2.78%
2008-11-19 0 0.360 0.360 0.370 0.350 0.370 218,000 78,290 0.3591 0.182 0.182 0.187 0.177 0.187 430,765 0.1817 -5.26%
2008-11-18 0 0.380 0.365 0.380 0.365 0.410 1,076,000 415,800 0.3864 0.192 0.185 0.192 0.185 0.207 2,126,162 0.1956 1.33%
2008-11-17 0 0.375 0.360 0.375 0.360 0.385 540,000 201,800 0.3737 0.190 0.182 0.190 0.182 0.195 1,067,033 0.1891 -1.32%
2008-11-14 0 0.380 0.370 0.380 0.350 0.380 596,000 218,950 0.3674 0.192 0.187 0.192 0.177 0.192 1,177,688 0.1859 -2.56%
2008-11-13 0 0.390 0.365 0.390 0.370 0.390 112,000 42,200 0.3768 0.197 0.185 0.197 0.187 0.197 221,310 0.1907 0.00%
2008-11-12 0 0.390 0.380 0.395 0.390 0.390 114,000 44,460 0.3900 0.197 0.192 0.200 0.197 0.197 225,262 0.1974 1.30%
2008-11-11 0 0.385 0.385 0.410 0.385 0.415 788,000 311,090 0.3948 0.195 0.195 0.207 0.195 0.210 1,557,077 0.1998 -4.94%
2008-11-10 0 0.405 0.395 0.410 0.400 0.410 1,120,000 454,340 0.4057 0.205 0.200 0.207 0.202 0.207 2,213,105 0.2053 1.25%
2008-11-07 0 0.400 0.395 0.400 0.395 0.400 350,000 138,550 0.3959 0.202 0.200 0.202 0.200 0.202 691,595 0.2003 2.56%
2008-11-06 0 0.390 0.390 0.400 0.355 0.410 880,000 355,220 0.4037 0.197 0.197 0.202 0.180 0.207 1,738,868 0.2043 -7.14%
2008-11-05 0 0.420 0.410 0.420 0.410 0.430 852,000 358,270 0.4205 0.213 0.207 0.213 0.207 0.218 1,683,541 0.2128 5.00%
2008-11-04 0 0.400 0.400 0.405 0.385 0.410 762,000 305,360 0.4007 0.202 0.202 0.205 0.195 0.207 1,505,702 0.2028 3.90%
2008-11-03 0 0.385 0.385 0.395 0.370 0.400 1,344,000 512,070 0.3810 0.195 0.195 0.200 0.187 0.202 2,655,726 0.1928 1.32%
2008-10-31 0 0.380 0.380 0.385 0.370 0.390 622,000 239,660 0.3853 0.192 0.192 0.195 0.187 0.197 1,229,064 0.1950 -1.30%
2008-10-30 0 0.385 0.385 0.390 0.385 0.405 1,322,000 521,820 0.3947 0.195 0.195 0.197 0.195 0.205 2,612,254 0.1998 0.00%
2008-10-29 0 0.385 0.365 0.380 0.320 0.410 2,150,000 827,930 0.3851 0.195 0.185 0.192 0.162 0.207 4,248,371 0.1949 6.94%
2008-10-28 0 0.360 0.360 0.395 0.320 0.400 1,722,000 582,660 0.3384 0.182 0.182 0.200 0.162 0.202 3,402,649 0.1712 9.09%
2008-10-27 0 0.330 0.325 0.330 0.290 0.375 1,046,000 341,990 0.3270 0.167 0.164 0.167 0.147 0.190 2,066,882 0.1655 -13.16%
2008-10-24 0 0.380 0.380 0.390 0.330 0.400 744,000 266,510 0.3582 0.192 0.192 0.197 0.167 0.202 1,470,134 0.1813 5.56%
2008-10-23 0 0.360 0.335 0.360 0.310 0.360 236,000 81,460 0.3452 0.182 0.170 0.182 0.157 0.182 466,333 0.1747 -10.00%
2008-10-22 0 0.400 0.385 0.400 0.360 0.410 1,046,000 403,180 0.3854 0.202 0.195 0.202 0.182 0.207 2,066,882 0.1951 -6.98%
2008-10-21 0 0.430 0.420 0.430 0.410 0.485 682,000 290,520 0.4260 0.218 0.213 0.218 0.207 0.245 1,347,623 0.2156 -9.47%
2008-10-20 0 0.475 0.440 0.480 0.430 0.475 614,000 274,060 0.4464 0.240 0.223 0.243 0.218 0.240 1,213,256 0.2259 1.06%
2008-10-17 0 0.470 0.470 0.480 0.470 0.480 190,000 90,080 0.4741 0.238 0.238 0.243 0.238 0.243 375,437 0.2399 -2.08%
2008-10-16 0 0.480 0.460 0.480 0.450 0.480 80,000 36,870 0.4609 0.243 0.233 0.243 0.228 0.243 158,079 0.2332 2.13%
2008-10-15 0 0.470 0.470 0.490 0.465 0.495 328,000 159,560 0.4865 0.238 0.238 0.248 0.235 0.251 648,124 0.2462 -6.00%
2008-10-14 0 0.500 0.480 0.500 0.480 0.550 790,000 398,560 0.5045 0.253 0.243 0.253 0.243 0.278 1,561,029 0.2553 -3.85%
2008-10-13 0 0.520 0.500 0.520 0.495 0.520 670,000 335,480 0.5007 0.263 0.253 0.263 0.251 0.263 1,323,911 0.2534 8.33%
2008-10-10 0 0.480 0.480 0.485 0.475 0.500 2,674,000 1,292,660 0.4834 0.243 0.243 0.245 0.240 0.253 5,283,788 0.2446 -12.73%
2008-10-09 0 0.550 0.550 0.570 0.510 0.570 1,588,000 855,280 0.5386 0.278 0.278 0.288 0.258 0.288 3,137,867 0.2726 5.77%
2008-10-08 0 0.520 0.510 0.520 0.510 0.600 1,938,000 1,042,760 0.5381 0.263 0.258 0.263 0.258 0.304 3,829,462 0.2723 -17.46%
2008-10-06 0 0.630 0.630 0.660 0.600 0.700 270,000 169,280 0.6270 0.319 0.319 0.334 0.304 0.354 533,516 0.3173 -17.11%
2008-10-03 0 0.760 0.710 0.760 0.760 0.760 20,000 15,200 0.7600 0.385 0.359 0.385 0.385 0.385 39,520 0.3846 0.00%
2008-10-02 0 0.760 0.710 0.760 0.680 0.760 110,000 79,340 0.7213 0.385 0.359 0.385 0.344 0.385 217,359 0.3650 1.33%
2008-09-30 0 0.750 0.710 0.750 0.630 0.750 180,000 125,540 0.6974 0.380 0.359 0.380 0.319 0.380 355,678 0.3530 -2.60%
2008-09-29 0 0.770 0.740 0.770 0.740 0.800 214,000 164,740 0.7698 0.390 0.374 0.390 0.374 0.405 422,861 0.3896 -2.53%
2008-09-26 0 0.790 0.780 0.790 0.720 0.800 260,000 202,320 0.7782 0.400 0.395 0.400 0.364 0.405 513,757 0.3938 -1.25%
2008-09-25 0 0.800 0.770 0.800 0.780 0.880 1,236,000 1,032,620 0.8355 0.405 0.390 0.405 0.395 0.445 2,442,319 0.4228 0.00%
2008-09-24 0 0.800 0.780 0.800 0.730 0.820 1,940,000 1,515,780 0.7813 0.405 0.395 0.405 0.369 0.415 3,833,414 0.3954 11.11%
2008-09-23 0 0.720 0.690 0.720 0.690 0.740 680,000 483,720 0.7114 0.364 0.349 0.364 0.349 0.374 1,343,671 0.3600 7.46%
2008-09-22 0 0.670 0.650 0.680 0.610 0.670 564,000 359,360 0.6372 0.339 0.329 0.344 0.309 0.339 1,114,456 0.3225 15.52%
2008-09-19 0 0.580 0.580 0.610 0.550 0.590 1,300,000 746,640 0.5743 0.294 0.294 0.309 0.278 0.299 2,568,783 0.2907 9.43%
2008-09-18 0 0.530 0.530 0.570 0.500 0.600 1,070,000 545,720 0.5100 0.268 0.268 0.288 0.253 0.304 2,114,306 0.2581 -15.87%
2008-09-17 0 0.630 0.630 0.660 0.600 0.660 140,000 87,320 0.6237 0.319 0.319 0.334 0.304 0.334 276,638 0.3156 -5.97%
2008-09-16 0 0.670 0.620 0.670 0.650 0.710 362,000 243,500 0.6727 0.339 0.314 0.339 0.329 0.359 715,307 0.3404 -6.94%
2008-09-12 0 0.720 0.700 0.730 0.700 0.720 192,000 135,200 0.7042 0.364 0.354 0.369 0.354 0.364 379,389 0.3564 2.86%
2008-09-11 0 0.700 0.690 0.710 0.700 0.760 706,000 516,560 0.7317 0.354 0.349 0.359 0.354 0.385 1,395,047 0.3703 -10.26%
2008-09-10 0 0.780 0.780 0.790 0.770 0.790 346,000 269,920 0.7801 0.395 0.395 0.400 0.390 0.400 683,691 0.3948 -1.27%
2008-09-09 0 0.790 0.780 0.800 0.780 0.800 550,000 434,960 0.7908 0.400 0.395 0.405 0.395 0.405 1,086,793 0.4002 -4.82%
2008-09-08 0 0.830 0.820 0.830 0.810 0.900 986,000 834,860 0.8467 0.420 0.415 0.420 0.410 0.455 1,948,323 0.4285 -5.68%
2008-09-05 0 0.880 0.880 0.900 0.880 0.910 798,000 710,860 0.8908 0.445 0.445 0.455 0.445 0.461 1,576,837 0.4508 -8.33%
2008-09-04 0 0.960 0.950 0.970 0.950 0.990 342,000 332,560 0.9724 0.486 0.481 0.491 0.481 0.501 675,787 0.4921 -4.00%
2008-09-03 0 1.000 1.000 1.010 1.000 1.000 966,000 966,000 1.0000 0.506 0.506 0.511 0.506 0.506 1,908,803 0.5061 -2.91%
2008-09-02 0 1.030 1.000 1.030 1.000 1.030 88,000 88,700 1.0080 0.521 0.506 0.521 0.506 0.521 173,887 0.5101 0.98%
2008-09-01 0 1.020 1.010 1.040 1.000 1.020 262,000 262,080 1.0003 0.516 0.511 0.526 0.506 0.516 517,708 0.5062 -2.86%
2008-08-29 0 1.050 1.020 1.070 1.000 1.050 458,000 469,860 1.0259 0.531 0.516 0.542 0.506 0.531 905,002 0.5192 1.94%
2008-08-28 0 1.030 0.990 1.030 1.000 1.040 180,000 180,340 1.0019 0.521 0.501 0.521 0.506 0.526 355,678 0.5070 -1.90%
2008-08-27 0 1.050 1.020 1.050 1.000 1.050 332,000 334,880 1.0087 0.531 0.516 0.531 0.506 0.531 656,028 0.5105 0.96%
2008-08-26 0 1.040 1.000 1.040 1.010 1.050 362,000 370,740 1.0241 0.526 0.506 0.526 0.511 0.531 715,307 0.5183 -0.95%
2008-08-25 0 1.050 1.050 1.080 1.030 1.050 116,000 121,600 1.0483 0.531 0.531 0.547 0.521 0.531 229,214 0.5305 -2.78%
2008-08-21 0 1.080 1.080 1.090 1.050 1.050 319,000 334,900 1.0498 0.547 0.547 0.552 0.531 0.531 630,340 0.5313 1.89%
2008-08-20 0 1.060 1.050 1.070 1.050 1.080 180,000 190,060 1.0559 0.536 0.531 0.542 0.531 0.547 355,678 0.5344 0.95%
2008-08-19 0 1.050 1.020 1.050 1.020 1.080 78,000 80,080 1.0267 0.531 0.516 0.531 0.516 0.547 154,127 0.5196 -2.78%
2008-08-18 0 1.080 1.060 1.080 1.040 1.080 160,000 166,900 1.0431 0.547 0.536 0.547 0.526 0.547 316,158 0.5279 -1.82%
2008-08-15 0 1.100 1.100 1.120 1.060 1.100 96,000 104,000 1.0833 0.557 0.557 0.567 0.536 0.557 189,695 0.5482 0.00%
2008-08-14 0 1.100 1.080 1.150 1.060 1.110 208,000 226,820 1.0905 0.557 0.547 0.582 0.536 0.562 411,005 0.5519 5.77%
2008-08-13 0 1.060 1.060 1.100 1.030 1.080 244,000 260,260 1.0666 0.526 0.526 0.546 0.511 0.536 491,413 0.5296 0.00%
2008-08-12 0 1.060 1.050 1.060 1.050 1.100 1,032,000 1,116,040 1.0814 0.526 0.521 0.526 0.521 0.546 2,078,434 0.5370 -4.50%
2008-08-11 0 1.110 1.100 1.130 1.100 1.140 210,000 234,780 1.1180 0.551 0.546 0.561 0.546 0.566 422,937 0.5551 -1.77%
2008-08-08 0 1.130 1.130 1.150 1.120 1.190 388,000 447,380 1.1530 0.561 0.561 0.571 0.556 0.591 781,427 0.5725 -5.04%
2008-08-07 0 1.190 1.170 1.200 1.150 1.210 74,000 87,180 1.1781 0.591 0.581 0.596 0.571 0.601 149,035 0.5850 -1.65%
2008-08-05 0 1.210 1.210 1.240 1.210 1.260 706,000 872,620 1.2360 0.601 0.601 0.616 0.601 0.626 1,421,874 0.6137 -3.97%
2008-08-04 0 1.260 1.220 1.260 1.220 1.270 52,000 65,440 1.2585 0.626 0.606 0.626 0.606 0.631 104,727 0.6249 0.00%
2008-08-01 0 1.260 1.210 1.260 1.260 1.260 50,000 63,000 1.2600 0.626 0.601 0.626 0.626 0.626 100,699 0.6256 1.61%
2008-07-31 0 1.240 1.240 1.250 1.240 1.270 20,000 25,100 1.2550 0.616 0.616 0.621 0.616 0.631 40,280 0.6231 -2.36%
2008-07-30 0 1.270 1.270 1.280 1.210 1.300 354,000 431,320 1.2184 0.631 0.631 0.636 0.601 0.645 712,951 0.6050 -0.78%
2008-07-29 0 1.280 1.270 1.280 1.200 1.280 180,000 226,680 1.2593 0.636 0.631 0.636 0.596 0.636 362,518 0.6253 0.79%
2008-07-28 0 1.270 1.220 1.270 1.250 1.280 106,000 134,560 1.2694 0.631 0.606 0.631 0.621 0.636 213,483 0.6303 0.00%
2008-07-25 0 1.270 1.240 1.280 1.210 1.270 154,000 191,220 1.2417 0.631 0.616 0.636 0.601 0.631 310,154 0.6165 0.00%
2008-07-24 0 1.270 1.250 1.270 1.270 1.290 154,000 196,420 1.2755 0.631 0.621 0.631 0.631 0.641 310,154 0.6333 0.00%
2008-07-23 0 1.270 1.270 1.280 1.270 1.300 592,000 751,900 1.2701 0.631 0.631 0.636 0.631 0.645 1,192,280 0.6306 0.00%
2008-07-22 0 1.270 1.250 1.280 1.240 1.280 196,000 244,840 1.2492 0.631 0.621 0.636 0.616 0.636 394,741 0.6203 -0.78%
2008-07-21 0 1.280 1.260 1.280 1.180 1.280 1,016,000 1,245,760 1.2261 0.636 0.626 0.636 0.586 0.636 2,046,210 0.6088 0.00%
2008-07-18 0 1.280 1.280 1.300 1.260 1.330 286,000 366,320 1.2808 0.636 0.636 0.645 0.626 0.660 576,000 0.6360 -3.76%
2008-07-17 0 1.330 1.290 1.320 1.290 1.350 100,000 129,500 1.2950 0.660 0.641 0.655 0.641 0.670 201,399 0.6430 0.76%
2008-07-16 0 1.320 1.270 1.340 1.270 1.320 22,000 28,540 1.2973 0.655 0.631 0.665 0.631 0.655 44,308 0.6441 1.54%
2008-07-15 0 1.300 1.280 1.300 1.260 1.330 344,000 441,280 1.2828 0.645 0.636 0.645 0.626 0.660 692,811 0.6369 -2.99%
2008-07-14 0 1.340 1.320 1.340 1.310 1.360 124,000 165,340 1.3334 0.665 0.655 0.665 0.650 0.675 249,734 0.6621 0.00%
2008-07-11 0 1.340 1.320 1.340 1.270 1.340 18,000 23,140 1.2856 0.665 0.655 0.665 0.631 0.665 36,252 0.6383 1.52%
2008-07-10 0 1.320 1.310 1.320 1.260 1.330 548,000 713,660 1.3023 0.655 0.650 0.655 0.626 0.660 1,103,664 0.6466 -1.49%
2008-07-09 0 1.340 1.290 1.340 1.260 1.340 724,000 934,660 1.2910 0.665 0.641 0.665 0.626 0.665 1,458,126 0.6410 6.35%
2008-07-08 0 1.260 1.220 1.260 1.210 1.310 450,000 573,700 1.2749 0.626 0.606 0.626 0.601 0.650 906,294 0.6330 -5.97%
2008-07-07 0 1.340 1.320 1.350 1.340 1.350 118,000 158,540 1.3436 0.665 0.655 0.670 0.665 0.670 237,650 0.6671 -0.74%
2008-07-04 0 1.350 1.310 1.360 1.290 1.350 1,104,000 1,462,460 1.3247 0.670 0.650 0.675 0.641 0.670 2,223,441 0.6577 7.14%
2008-07-03 0 1.260 1.190 1.260 1.190 1.420 1,394,000 1,820,260 1.3058 0.626 0.591 0.626 0.591 0.705 2,807,497 0.6484 -13.10%
2008-07-02 0 1.450 1.410 1.460 1.380 1.490 1,612,000 2,316,660 1.4371 0.720 0.700 0.725 0.685 0.740 3,246,546 0.7136 -2.68%
2008-06-30 0 1.490 1.460 1.490 1.460 1.500 246,000 363,000 1.4756 0.740 0.725 0.740 0.725 0.745 495,441 0.7327 0.00%
2008-06-27 0 1.490 1.500 1.530 1.450 1.500 834,000 1,225,880 1.4699 0.740 0.745 0.760 0.720 0.745 1,679,665 0.7298 -0.67%
2008-06-26 0 1.500 1.500 1.510 1.500 1.560 772,000 1,165,660 1.5099 0.745 0.745 0.750 0.745 0.775 1,554,797 0.7497 -4.46%
2008-06-25 0 1.570 1.570 1.580 1.570 1.650 250,000 400,600 1.6024 0.780 0.780 0.785 0.780 0.819 503,497 0.7956 1.29%
2008-06-24 0 1.550 1.540 1.550 1.480 1.550 476,000 729,220 1.5320 0.770 0.765 0.770 0.735 0.770 958,657 0.7607 3.33%
2008-06-23 0 1.500 1.490 1.500 1.480 1.500 384,000 572,240 1.4902 0.745 0.740 0.745 0.735 0.745 773,371 0.7399 -1.32%
2008-06-20 0 1.520 1.500 1.530 1.460 1.530 1,922,000 2,877,440 1.4971 0.755 0.745 0.760 0.725 0.760 3,870,882 0.7434 -0.65%
2008-06-19 0 1.530 1.510 1.530 1.500 1.570 838,000 1,283,740 1.5319 0.760 0.750 0.760 0.745 0.780 1,687,721 0.7606 -3.16%
2008-06-18 0 1.580 1.560 1.580 1.520 1.600 540,000 845,380 1.5655 0.785 0.775 0.785 0.755 0.794 1,087,553 0.7773 0.64%
2008-06-17 0 1.570 1.540 1.570 1.530 1.570 560,000 867,600 1.5493 0.780 0.765 0.780 0.760 0.780 1,127,832 0.7693 0.00%
2008-06-16 0 1.570 1.560 1.570 1.500 1.580 2,996,000 4,608,280 1.5381 0.780 0.775 0.780 0.745 0.785 6,033,903 0.7637 2.61%
2008-06-13 0 1.530 1.520 1.530 1.500 1.690 3,840,000 6,147,860 1.6010 0.760 0.755 0.760 0.745 0.839 7,733,707 0.7949 -8.93%
2008-06-12 0 1.680 1.670 1.680 1.660 1.820 3,398,000 5,810,380 1.7099 0.834 0.829 0.834 0.824 0.904 6,843,525 0.8490 -6.67%
2008-06-11 0 1.800 1.800 1.810 1.710 1.870 5,846,000 10,572,800 1.8086 0.894 0.894 0.899 0.849 0.929 11,773,764 0.8980 2.86%
2008-06-10 0 1.750 1.750 1.770 1.580 1.850 14,086,000 24,375,560 1.7305 0.869 0.869 0.879 0.785 0.919 28,369,011 0.8592 7.36%
2008-06-06 0 1.630 1.610 1.630 1.460 1.630 7,550,000 11,876,800 1.5731 0.809 0.799 0.809 0.725 0.809 15,205,597 0.7811 11.64%
2008-06-05 0 1.460 1.450 1.460 1.460 1.570 1,542,000 2,341,040 1.5182 0.725 0.720 0.725 0.725 0.780 3,105,567 0.7538 -3.95%
2008-06-04 0 1.520 1.510 1.520 1.410 1.540 4,370,000 6,526,480 1.4935 0.755 0.750 0.755 0.700 0.765 8,801,120 0.7416 6.29%
2008-06-03 0 1.430 1.410 1.420 1.380 1.430 1,594,000 2,251,320 1.4124 0.710 0.700 0.705 0.685 0.710 3,210,294 0.7013 2.14%
2008-06-02 0 1.400 1.400 1.410 1.400 1.410 354,000 497,500 1.4054 0.695 0.695 0.700 0.695 0.700 712,951 0.6978 -1.41%
2008-05-30 0 1.420 1.410 1.430 1.400 1.460 1,560,000 2,231,320 1.4303 0.705 0.700 0.710 0.695 0.725 3,141,819 0.7102 -1.39%
2008-05-29 0 1.440 1.430 1.440 1.370 1.470 1,848,000 2,643,420 1.4304 0.715 0.710 0.715 0.680 0.730 3,721,847 0.7102 2.86%
2008-05-28 0 1.400 1.370 1.400 1.350 1.400 1,366,000 1,889,960 1.3836 0.695 0.680 0.695 0.670 0.695 2,751,105 0.6870 3.70%
2008-05-27 0 1.350 1.330 1.350 1.330 1.370 610,000 825,020 1.3525 0.670 0.660 0.670 0.660 0.680 1,228,532 0.6715 -0.74%
2008-05-26 0 1.360 1.350 1.360 1.350 1.380 1,618,000 2,201,260 1.3605 0.675 0.670 0.675 0.670 0.685 3,258,630 0.6755 -1.45%
2008-05-23 0 1.380 1.370 1.390 1.370 1.430 1,062,000 1,475,640 1.3895 0.685 0.680 0.690 0.680 0.710 2,138,853 0.6899 -2.13%
2008-05-22 0 1.410 1.400 1.410 1.370 1.460 3,897,000 5,508,220 1.4135 0.700 0.695 0.700 0.680 0.725 7,848,505 0.7018 0.71%
2008-05-21 0 1.400 1.390 1.400 1.340 1.480 5,926,000 8,366,340 1.4118 0.695 0.690 0.695 0.665 0.735 11,934,883 0.7010 -0.71%
2008-05-20 0 1.410 1.410 1.420 1.400 1.460 5,616,000 8,024,460 1.4289 0.700 0.700 0.705 0.695 0.725 11,310,547 0.7095 -2.76%
2008-05-19 0 1.450 1.430 1.450 1.300 1.490 9,118,000 12,853,120 1.4096 0.720 0.710 0.720 0.645 0.740 18,363,527 0.6999 7.41%
2008-05-16 0 1.350 1.320 1.350 1.280 1.380 1,712,000 2,243,720 1.3106 0.670 0.655 0.670 0.636 0.685 3,447,945 0.6507 -2.17%
2008-05-15 0 1.380 1.380 1.390 1.270 1.500 29,130,000 37,320,937 1.2812 0.685 0.685 0.690 0.631 0.745 58,667,421 0.6361 12.20%
2008-05-14 0 1.230 1.230 1.250 1.230 1.270 6,610,000 8,384,880 1.2685 0.611 0.611 0.621 0.611 0.631 13,312,449 0.6299 -1.60%
2008-05-13 0 1.250 1.250 1.260 1.230 1.280 318,000 399,740 1.2570 0.621 0.621 0.626 0.611 0.636 640,448 0.6242 -1.57%
2008-05-09 0 1.270 1.240 1.290 1.200 1.280 1,126,000 1,420,960 1.2620 0.631 0.616 0.641 0.596 0.636 2,267,749 0.6266 3.25%
2008-05-08 0 1.230 1.230 1.250 1.230 1.280 726,000 912,660 1.2571 0.611 0.611 0.621 0.611 0.636 1,462,154 0.6242 2.50%
2008-05-07 0 1.200 1.200 1.220 1.200 1.230 920,000 1,120,300 1.2177 0.596 0.596 0.606 0.596 0.611 1,852,867 0.6046 -4.00%
2008-05-06 0 1.250 1.250 1.260 1.160 1.250 560,000 680,620 1.2154 0.621 0.621 0.626 0.576 0.621 1,127,832 0.6035 0.00%
2008-05-05 0 1.250 1.240 1.260 1.210 1.290 530,000 658,280 1.2420 0.621 0.616 0.626 0.601 0.641 1,067,413 0.6167 -2.34%
2008-05-02 0 1.280 1.280 1.300 1.270 1.280 100,000 127,740 1.2774 0.636 0.636 0.645 0.631 0.636 201,399 0.6343 0.79%
2008-04-30 0 1.270 1.270 1.280 1.250 1.300 250,000 320,000 1.2800 0.631 0.631 0.636 0.621 0.645 503,497 0.6356 -1.55%
2008-04-29 0 1.290 1.290 1.300 1.230 1.290 1,048,000 1,316,880 1.2566 0.641 0.641 0.645 0.611 0.641 2,110,658 0.6239 4.88%
2008-04-28 0 1.230 1.230 1.240 1.220 1.280 736,000 909,680 1.2360 0.611 0.611 0.616 0.606 0.636 1,482,294 0.6137 -2.38%
2008-04-25 0 1.260 1.260 1.290 1.220 1.290 4,132,000 5,237,160 1.2675 0.626 0.626 0.641 0.606 0.641 8,321,791 0.6293 3.28%
2008-04-24 0 1.220 1.210 1.220 1.170 1.250 1,336,000 1,615,760 1.2094 0.606 0.601 0.606 0.581 0.621 2,690,686 0.6005 3.39%
2008-04-23 0 1.180 1.170 1.200 1.150 1.190 2,062,000 2,403,140 1.1654 0.586 0.581 0.596 0.571 0.591 4,152,840 0.5787 0.85%
2008-04-22 0 1.170 1.150 1.170 1.130 1.170 102,000 117,020 1.1473 0.581 0.571 0.581 0.561 0.581 205,427 0.5696 0.00%
2008-04-21 0 1.170 1.140 1.170 1.120 1.180 834,000 959,380 1.1503 0.581 0.566 0.581 0.556 0.586 1,679,665 0.5712 4.46%
2008-04-18 0 1.120 1.120 1.140 1.110 1.120 784,000 877,280 1.1190 0.556 0.556 0.566 0.551 0.556 1,578,965 0.5556 0.00%
2008-04-17 0 1.120 1.130 1.140 1.100 1.130 824,000 917,420 1.1134 0.556 0.561 0.566 0.546 0.561 1,659,525 0.5528 0.00%
2008-04-16 0 1.120 1.080 1.100 1.080 1.130 730,000 807,840 1.1066 0.556 0.536 0.546 0.536 0.561 1,470,210 0.5495 0.00%
2008-04-15 0 1.120 1.100 1.120 1.100 1.130 544,000 603,980 1.1103 0.556 0.546 0.556 0.546 0.561 1,095,609 0.5513 1.82%
2008-04-14 0 1.100 1.090 1.100 1.100 1.150 858,000 963,140 1.1225 0.546 0.541 0.546 0.546 0.571 1,728,000 0.5574 -5.98%
2008-04-11 0 1.170 1.150 1.170 1.130 1.170 852,000 972,000 1.1408 0.581 0.571 0.581 0.561 0.581 1,715,916 0.5665 1.74%
2008-04-10 0 1.150 1.140 1.150 1.140 1.200 1,720,000 2,002,660 1.1643 0.571 0.566 0.571 0.566 0.596 3,464,056 0.5781 -3.36%
2008-04-09 0 1.190 1.190 1.200 1.180 1.210 866,000 1,035,880 1.1962 0.591 0.591 0.596 0.586 0.601 1,744,112 0.5939 0.85%
2008-04-08 0 1.180 1.170 1.190 1.170 1.210 522,000 621,920 1.1914 0.586 0.581 0.591 0.581 0.601 1,051,301 0.5916 -0.84%
2008-04-07 0 1.190 1.170 1.200 1.170 1.240 560,000 668,800 1.1943 0.591 0.581 0.596 0.581 0.616 1,127,832 0.5930 2.59%
2008-04-03 0 1.160 1.160 1.170 1.140 1.180 596,000 692,620 1.1621 0.576 0.576 0.581 0.566 0.586 1,200,336 0.5770 -1.69%
2008-04-02 0 1.180 1.180 1.190 1.170 1.240 1,546,000 1,845,320 1.1936 0.586 0.586 0.591 0.581 0.616 3,113,623 0.5927 -0.84%
2008-04-01 0 1.190 1.180 1.200 1.180 1.260 930,000 1,133,220 1.2185 0.591 0.586 0.596 0.586 0.626 1,873,007 0.6050 -5.56%
2008-03-31 0 1.260 1.270 1.280 1.180 1.270 2,394,000 2,899,360 1.2111 0.626 0.631 0.636 0.586 0.631 4,821,483 0.6013 2.44%
2008-03-28 0 1.230 1.210 1.230 1.150 1.230 3,038,000 3,642,460 1.1990 0.611 0.601 0.611 0.571 0.611 6,118,490 0.5953 0.00%
2008-03-27 0 1.230 1.220 1.230 1.160 1.250 1,664,000 1,993,720 1.1981 0.611 0.606 0.611 0.576 0.621 3,351,273 0.5949 4.24%
2008-03-26 0 1.180 1.140 1.180 1.060 1.180 348,000 392,080 1.1267 0.586 0.566 0.586 0.526 0.586 700,867 0.5594 4.42%
2008-03-25 0 1.130 1.100 1.150 1.010 1.130 504,000 549,760 1.0908 0.561 0.546 0.571 0.501 0.561 1,015,049 0.5416 5.61%
2008-03-20 0 1.070 1.070 1.120 1.040 1.120 1,104,000 1,189,880 1.0778 0.531 0.531 0.556 0.516 0.556 2,223,441 0.5352 -6.96%
2008-03-19 0 1.150 1.150 1.170 1.050 1.290 378,000 438,500 1.1601 0.571 0.571 0.581 0.521 0.641 761,287 0.5760 9.52%
2008-03-18 0 1.050 1.050 1.120 1.000 1.090 842,000 875,560 1.0399 0.521 0.521 0.556 0.497 0.541 1,695,776 0.5163 -1.87%
2008-03-17 0 1.070 1.060 1.070 1.000 1.100 2,254,000 2,370,080 1.0515 0.531 0.526 0.531 0.497 0.546 4,539,525 0.5221 -0.93%
2008-03-14 0 1.080 1.080 1.090 1.010 1.230 3,892,200 4,450,912 1.1435 0.536 0.536 0.541 0.501 0.611 7,838,838 0.5678 -12.20%
2008-03-13 0 1.230 1.230 1.260 1.210 1.350 580,000 726,760 1.2530 0.611 0.611 0.626 0.601 0.670 1,168,112 0.6222 -6.11%
2008-03-12 0 1.310 1.310 1.370 1.300 1.470 302,000 416,440 1.3789 0.650 0.650 0.680 0.645 0.730 608,224 0.6847 -0.76%
2008-03-11 0 1.320 1.320 1.340 1.310 1.400 4,972,000 7,071,472 1.4223 0.655 0.655 0.665 0.650 0.695 10,013,540 0.7062 -5.04%
2008-03-10 0 1.390 1.350 1.400 1.390 1.500 1,192,000 1,721,760 1.4444 0.690 0.670 0.695 0.690 0.745 2,400,672 0.7172 -5.44%
2008-03-07 0 1.470 1.460 1.470 1.460 1.510 1,946,000 2,913,522 1.4972 0.730 0.725 0.730 0.725 0.750 3,919,217 0.7434 -0.68%
2008-03-06 0 1.480 1.430 1.480 1.440 1.530 1,214,000 1,815,060 1.4951 0.735 0.710 0.735 0.715 0.760 2,444,979 0.7424 -0.67%
2008-03-05 0 1.490 1.440 1.490 1.460 1.500 196,000 293,500 1.4974 0.740 0.715 0.740 0.725 0.745 394,741 0.7435 -3.25%
2008-03-04 0 1.540 1.460 1.540 1.450 1.640 2,178,000 3,439,500 1.5792 0.765 0.725 0.765 0.720 0.814 4,386,462 0.7841 -0.65%
2008-03-03 0 1.550 1.550 1.580 1.490 1.580 782,000 1,195,220 1.5284 0.770 0.770 0.785 0.740 0.785 1,574,937 0.7589 3.33%
2008-02-29 0 1.500 1.350 1.500 1.420 1.520 722,000 1,062,560 1.4717 0.745 0.670 0.745 0.705 0.755 1,454,098 0.7307 4.17%
2008-02-28 0 1.440 1.360 1.440 1.350 1.480 402,000 565,540 1.4068 0.715 0.675 0.715 0.670 0.735 809,622 0.6985 0.00%
2008-02-27 0 1.440 1.410 1.470 1.410 1.440 278,000 398,400 1.4331 0.715 0.700 0.730 0.700 0.715 559,888 0.7116 1.41%
2008-02-26 0 1.420 1.420 1.430 1.400 1.430 42,000 59,820 1.4243 0.705 0.705 0.710 0.695 0.710 84,587 0.7072 -1.39%
2008-02-25 0 1.440 1.380 1.480 1.420 1.500 338,000 488,560 1.4454 0.715 0.685 0.735 0.705 0.745 680,727 0.7177 -0.69%
2008-02-22 0 1.450 1.420 1.450 1.450 1.460 142,393 206,730 1.4518 0.720 0.705 0.720 0.720 0.725 286,778 0.7209 0.00%
2008-02-21 0 1.450 1.410 1.460 1.450 1.550 540,000 802,880 1.4868 0.720 0.700 0.725 0.720 0.770 1,087,553 0.7382 -6.45%
2008-02-20 0 1.550 1.510 1.550 1.470 1.550 690,000 1,049,920 1.5216 0.770 0.750 0.770 0.730 0.770 1,389,651 0.7555 1.97%
2008-02-19 0 1.520 1.480 1.520 1.450 1.550 7,716,000 11,637,140 1.5082 0.755 0.735 0.755 0.720 0.770 15,539,918 0.7489 -1.94%
2008-02-18 0 1.550 1.530 1.560 1.540 1.610 480,000 754,040 1.5709 0.770 0.760 0.775 0.765 0.799 966,713 0.7800 4.03%
2008-02-15 0 1.490 1.470 1.490 1.470 1.570 698,000 1,058,040 1.5158 0.740 0.730 0.740 0.730 0.780 1,405,762 0.7526 -3.87%
2008-02-14 0 1.550 1.550 1.590 1.500 1.640 1,378,000 2,150,860 1.5609 0.770 0.770 0.789 0.745 0.814 2,775,273 0.7750 2.65%
2008-02-13 0 1.510 1.510 1.560 1.460 1.580 1,406,000 2,109,960 1.5007 0.750 0.750 0.775 0.725 0.785 2,831,665 0.7451 2.03%
2008-02-12 0 1.480 1.460 1.480 1.320 1.570 1,294,000 1,921,660 1.4851 0.735 0.725 0.735 0.655 0.780 2,606,098 0.7374 5.71%
2008-02-11 0 1.400 1.380 1.420 1.380 1.400 352,000 491,080 1.3951 0.695 0.685 0.705 0.685 0.695 708,923 0.6927 5.26%
2008-02-06 0 1.330 1.400 1.430 1.270 1.400 302,000 391,520 1.2964 0.660 0.695 0.710 0.631 0.695 608,224 0.6437 -2.21%
2008-02-05 0 1.360 1.360 1.400 1.310 1.420 320,000 443,060 1.3846 0.675 0.675 0.695 0.650 0.705 644,476 0.6875 -6.85%
2008-02-04 0 1.460 1.400 1.460 1.250 1.460 870,000 1,167,460 1.3419 0.725 0.695 0.725 0.621 0.725 1,752,168 0.6663 21.67%
2008-02-01 0 1.200 1.200 1.230 1.170 1.290 872,800 1,059,192 1.2136 0.596 0.596 0.611 0.581 0.641 1,757,807 0.6026 -0.83%
2008-01-31 0 1.210 1.210 1.280 1.200 1.250 1,472,000 1,798,840 1.2220 0.601 0.601 0.636 0.596 0.621 2,964,588 0.6068 -2.42%
2008-01-30 0 1.240 1.240 1.260 1.240 1.390 928,000 1,191,420 1.2839 0.616 0.616 0.626 0.616 0.690 1,868,979 0.6375 0.00%
2008-01-29 0 1.240 1.240 1.250 1.220 1.250 580,000 717,600 1.2372 0.616 0.616 0.621 0.606 0.621 1,168,112 0.6143 0.81%
2008-01-28 0 1.230 1.230 1.250 1.200 1.280 1,052,000 1,290,660 1.2269 0.611 0.611 0.621 0.596 0.636 2,118,714 0.6092 -2.38%
2008-01-25 0 1.260 1.250 1.270 1.190 1.270 1,728,000 2,151,160 1.2449 0.626 0.621 0.631 0.591 0.631 3,480,168 0.6181 1.61%
2008-01-24 0 1.240 1.240 1.250 1.200 1.280 828,000 1,019,620 1.2314 0.616 0.616 0.621 0.596 0.636 1,667,581 0.6114 0.00%
2008-01-23 0 1.240 1.240 1.250 1.100 1.310 1,672,000 2,052,820 1.2278 0.616 0.616 0.621 0.546 0.650 3,367,385 0.6096 0.81%
2008-01-22 0 1.230 1.230 1.250 1.190 1.350 1,818,000 2,296,980 1.2635 0.611 0.611 0.621 0.591 0.670 3,661,427 0.6273 -11.51%
2008-01-21 0 1.400 1.380 1.400 1.250 1.430 694,000 957,080 1.3791 0.690 0.680 0.690 0.616 0.705 1,407,762 0.6799 -4.11%
2008-01-18 0 1.460 1.480 1.490 1.460 1.510 1,392,000 2,079,580 1.4940 0.720 0.730 0.735 0.720 0.744 2,823,638 0.7365 -8.18%
2008-01-17 0 1.590 1.480 1.590 1.400 1.600 972,000 1,464,760 1.5070 0.784 0.730 0.784 0.690 0.789 1,971,678 0.7429 8.90%
2008-01-16 0 1.460 1.440 1.470 1.400 1.490 1,316,000 1,894,980 1.4400 0.720 0.710 0.725 0.690 0.735 2,669,474 0.7099 -2.67%
2008-01-15 0 1.500 1.500 1.540 1.490 1.570 1,900,000 2,874,120 1.5127 0.739 0.739 0.759 0.735 0.774 3,854,103 0.7457 -3.23%
2008-01-14 0 1.550 1.550 1.560 1.550 1.610 1,444,000 2,257,880 1.5636 0.764 0.764 0.769 0.764 0.794 2,929,119 0.7708 -1.90%
2008-01-11 0 1.580 1.580 1.600 1.560 1.740 1,197,000 1,931,360 1.6135 0.779 0.779 0.789 0.769 0.858 2,428,085 0.7954 0.00%
2008-01-10 0 1.580 1.590 1.600 1.570 1.620 450,000 716,780 1.5928 0.779 0.784 0.789 0.774 0.799 912,814 0.7852 -1.86%
2008-01-09 0 1.610 1.600 1.630 1.560 1.610 616,000 971,000 1.5763 0.794 0.789 0.804 0.769 0.794 1,249,541 0.7771 -0.62%
2008-01-08 0 1.620 1.600 1.620 1.580 1.660 1,158,000 1,876,440 1.6204 0.799 0.789 0.799 0.779 0.818 2,348,975 0.7988 -2.99%
2008-01-07 0 1.670 1.640 1.670 1.600 1.670 724,000 1,183,220 1.6343 0.823 0.808 0.823 0.789 0.823 1,468,616 0.8057 -0.60%
2008-01-04 0 1.680 1.650 1.680 1.680 1.740 368,000 625,240 1.6990 0.828 0.813 0.828 0.828 0.858 746,479 0.8376 -2.89%
2008-01-03 0 1.730 1.720 1.730 1.640 1.750 914,000 1,581,300 1.7301 0.853 0.848 0.853 0.808 0.863 1,854,027 0.8529 4.22%
2008-01-02 0 1.660 1.650 1.670 1.650 1.690 100,000 165,420 1.6542 0.818 0.813 0.823 0.813 0.833 202,848 0.8155 -1.19%
2007-12-31 0 1.680 1.520 1.680 1.600 1.690 150,000 247,400 1.6493 0.828 0.749 0.828 0.789 0.833 304,271 0.8131 0.60%
2007-12-28 0 1.670 1.670 1.680 1.660 1.700 284,000 477,320 1.6807 0.823 0.823 0.828 0.818 0.838 576,087 0.8286 -2.91%
2007-12-27 0 1.720 1.710 1.730 1.710 1.740 302,000 521,980 1.7284 0.848 0.843 0.853 0.843 0.858 612,600 0.8521 -0.58%
2007-12-24 0 1.730 1.730 1.760 1.710 1.760 112,000 194,120 1.7332 0.853 0.853 0.868 0.843 0.868 227,189 0.8544 2.37%
2007-12-21 0 1.690 1.690 1.740 1.690 1.800 398,000 685,520 1.7224 0.833 0.833 0.858 0.833 0.887 807,333 0.8491 -3.98%
2007-12-20 0 1.760 1.780 1.790 1.700 1.800 830,000 1,447,920 1.7445 0.868 0.878 0.882 0.838 0.887 1,683,635 0.8600 4.14%
2007-12-19 0 1.690 1.690 1.700 1.620 1.760 1,550,000 2,626,640 1.6946 0.833 0.833 0.838 0.799 0.868 3,144,137 0.8354 -2.31%
2007-12-18 0 1.730 1.700 1.770 1.510 1.790 1,506,000 2,480,860 1.6473 0.853 0.838 0.873 0.744 0.882 3,054,884 0.8121 -4.95%
2007-12-17 0 1.820 1.780 1.820 1.730 2.000 1,464,000 2,725,600 1.8617 0.897 0.878 0.897 0.853 0.986 2,969,688 0.9178 -9.00%
2007-12-14 0 2.000 2.000 2.010 1.900 2.010 2,156,000 4,209,260 1.9523 0.986 0.986 0.991 0.937 0.991 4,373,393 0.9625 0.50%
2007-12-13 0 1.990 1.990 2.000 1.940 2.000 1,640,000 3,250,700 1.9821 0.981 0.981 0.986 0.956 0.986 3,326,700 0.9772 -0.50%
2007-12-12 0 2.000 2.000 2.010 1.960 2.080 1,458,000 2,943,860 2.0191 0.986 0.986 0.991 0.966 1.025 2,957,517 0.9954 -1.48%
2007-12-11 0 2.030 2.030 2.040 2.020 2.110 1,370,000 2,833,560 2.0683 1.001 1.001 1.006 0.996 1.040 2,779,011 1.0196 2.01%
2007-12-10 0 1.990 1.970 1.980 1.920 2.000 1,186,000 2,356,160 1.9866 0.981 0.971 0.976 0.947 0.986 2,405,772 0.9794 0.00%
2007-12-07 0 1.990 1.980 2.000 1.970 2.190 2,470,000 5,079,040 2.0563 0.981 0.976 0.986 0.971 1.080 5,010,334 1.0137 -0.50%
2007-12-06 0 2.000 1.990 2.000 1.970 2.200 2,670,000 5,482,440 2.0533 0.986 0.981 0.986 0.971 1.085 5,416,029 1.0123 -2.44%
2007-12-05 0 2.050 2.030 2.060 1.950 2.130 3,870,000 7,880,000 2.0362 1.011 1.001 1.016 0.961 1.050 7,850,200 1.0038 -4.21%
2007-12-04 0 2.140 2.110 2.140 1.740 2.150 5,820,000 11,338,381 1.9482 1.055 1.040 1.055 0.858 1.060 11,805,727 0.9604 18.89%
2007-12-03 0 1.800 1.790 1.820 1.700 1.800 2,126,000 3,766,960 1.7719 0.887 0.882 0.897 0.838 0.887 4,312,539 0.8735 5.88%
2007-11-30 0 1.700 1.660 1.720 1.650 1.880 1,744,000 2,993,680 1.7166 0.838 0.818 0.848 0.813 0.927 3,537,661 0.8462 1.80%
2007-11-29 0 1.670 1.670 1.680 1.650 1.710 786,000 1,330,260 1.6924 0.823 0.823 0.828 0.813 0.843 1,594,382 0.8343 0.60%
2007-11-28 0 1.660 1.650 1.690 1.550 1.660 946,000 1,520,680 1.6075 0.818 0.813 0.833 0.764 0.818 1,918,938 0.7925 5.73%
2007-11-27 0 1.570 1.550 1.580 1.550 1.610 822,000 1,288,100 1.5670 0.774 0.764 0.779 0.764 0.794 1,667,407 0.7725 0.00%
2007-11-26 0 1.570 1.560 1.600 1.490 1.610 1,556,000 2,404,200 1.5451 0.774 0.769 0.789 0.735 0.794 3,156,308 0.7617 8.28%
2007-11-23 0 1.450 1.430 1.450 1.430 1.530 5,188,000 7,877,279 1.5184 0.715 0.705 0.715 0.705 0.754 10,523,730 0.7485 -6.45%
2007-11-22 0 1.550 1.520 1.530 1.450 1.620 2,588,000 4,008,040 1.5487 0.764 0.749 0.754 0.715 0.799 5,249,694 0.7635 -8.28%
2007-11-21 0 1.690 1.650 1.690 1.650 1.720 392,000 656,860 1.6757 0.833 0.813 0.833 0.813 0.848 795,162 0.8261 2.42%
2007-11-20 0 1.650 1.640 1.670 1.510 1.650 1,968,000 3,212,120 1.6322 0.813 0.808 0.823 0.744 0.813 3,992,040 0.8046 -2.37%
2007-11-19 0 1.690 1.650 1.710 1.680 1.890 690,000 1,224,680 1.7749 0.833 0.813 0.843 0.828 0.932 1,399,648 0.8750 -3.43%
2007-11-16 0 1.750 1.750 1.770 1.750 1.780 1,256,000 2,235,812 1.7801 0.863 0.863 0.873 0.863 0.878 2,547,765 0.8776 -2.23%
2007-11-15 0 1.790 1.780 1.790 1.760 1.850 762,000 1,366,060 1.7927 0.882 0.878 0.882 0.868 0.912 1,545,698 0.8838 -1.65%
2007-11-14 0 1.820 1.820 1.830 1.740 1.850 3,700,000 6,358,220 1.7184 0.897 0.897 0.902 0.858 0.912 7,505,359 0.8472 10.30%
2007-11-13 0 1.650 1.610 1.700 1.600 1.840 3,910,000 6,846,700 1.7511 0.813 0.794 0.838 0.789 0.907 7,931,339 0.8632 -10.81%
2007-11-12 0 1.850 1.850 1.890 1.840 1.900 1,304,000 2,443,220 1.8736 0.912 0.912 0.932 0.907 0.937 2,645,132 0.9237 -4.64%
2007-11-09 0 1.940 1.940 1.960 1.880 2.000 1,070,000 2,059,800 1.9250 0.956 0.956 0.966 0.927 0.986 2,170,469 0.9490 0.52%
2007-11-08 0 1.930 1.910 1.930 1.910 1.980 1,484,000 2,865,560 1.9310 0.951 0.942 0.951 0.942 0.976 3,010,258 0.9519 -0.52%
2007-11-07 0 1.940 1.940 1.960 1.920 2.000 520,000 1,026,280 1.9736 0.956 0.956 0.966 0.947 0.986 1,054,807 0.9730 -1.02%
2007-11-06 0 1.960 1.950 1.980 1.910 1.960 1,926,000 3,751,120 1.9476 0.966 0.961 0.976 0.942 0.966 3,906,844 0.9601 0.51%
2007-11-05 0 1.950 1.950 1.970 1.950 2.050 1,354,000 2,675,980 1.9764 0.961 0.961 0.971 0.961 1.011 2,746,556 0.9743 -0.51%
2007-11-02 0 1.960 1.960 1.980 1.960 2.010 2,808,000 5,644,124 2.0100 0.966 0.966 0.976 0.966 0.991 5,695,959 0.9909 -4.39%
2007-11-01 0 2.050 2.040 2.060 2.000 2.080 2,280,000 4,679,500 2.0524 1.011 1.006 1.016 0.986 1.025 4,624,924 1.0118 1.49%
2007-10-31 0 2.020 2.020 2.030 1.980 2.080 1,700,000 3,426,460 2.0156 0.996 0.996 1.001 0.976 1.025 3,448,408 0.9936 -0.98%
2007-10-30 0 2.040 2.030 2.060 2.020 2.100 1,020,000 2,087,360 2.0464 1.006 1.001 1.016 0.996 1.035 2,069,045 1.0089 -0.49%
2007-10-29 0 2.050 2.050 2.090 2.040 2.150 1,206,000 2,557,640 2.1208 1.011 1.011 1.030 1.006 1.060 2,446,341 1.0455 -2.38%
2007-10-26 0 2.100 2.080 2.120 2.070 2.200 3,004,000 6,394,580 2.1287 1.035 1.025 1.045 1.020 1.085 6,093,540 1.0494 0.00%
2007-10-25 0 2.100 2.080 2.100 1.950 2.160 3,004,000 6,150,270 2.0474 1.035 1.025 1.035 0.961 1.065 6,093,540 1.0093 7.14%
2007-10-24 0 1.960 1.960 1.990 1.950 2.050 1,276,000 2,529,800 1.9826 0.966 0.966 0.981 0.961 1.011 2,588,335 0.9774 -2.97%
2007-10-23 0 2.020 2.010 2.020 1.990 2.150 3,654,000 7,415,880 2.0295 0.996 0.991 0.996 0.981 1.060 7,412,049 1.0005 -2.42%
2007-10-22 0 2.070 2.050 2.080 1.810 2.110 5,449,000 10,624,040 1.9497 1.020 1.011 1.025 0.892 1.040 11,053,163 0.9612 10.70%
2007-10-18 0 1.870 1.860 1.870 1.800 2.050 4,154,000 7,927,520 1.9084 0.922 0.917 0.922 0.887 1.011 8,426,287 0.9408 -6.03%
2007-10-17 0 1.990 1.990 2.000 1.980 2.040 2,298,000 4,610,200 2.0062 0.981 0.981 0.986 0.976 1.006 4,661,437 0.9890 -1.49%
2007-10-16 0 2.020 2.010 2.030 1.970 2.170 5,872,000 11,907,560 2.0279 0.996 0.991 1.001 0.971 1.070 11,911,208 0.9997 -4.72%
2007-10-15 0 2.120 2.110 2.120 2.080 2.260 5,176,000 11,070,320 2.1388 1.045 1.040 1.045 1.025 1.114 10,499,389 1.0544 -5.36%
2007-10-12 0 2.240 2.200 2.240 2.190 2.300 2,140,000 4,725,340 2.2081 1.104 1.085 1.104 1.080 1.134 4,340,937 1.0886 -1.32%
2007-10-11 0 2.270 2.260 2.280 2.210 2.290 2,160,000 4,856,220 2.2483 1.119 1.114 1.124 1.089 1.129 4,381,507 1.1083 3.18%
2007-10-10 0 2.200 2.190 2.200 2.170 2.260 2,946,000 6,477,060 2.1986 1.085 1.080 1.085 1.070 1.114 5,975,889 1.0839 0.46%
2007-10-09 0 2.190 2.200 2.210 2.170 2.250 1,682,000 3,701,980 2.2009 1.080 1.085 1.089 1.070 1.109 3,411,896 1.0850 -2.67%
2007-10-08 0 2.250 2.250 2.270 2.200 2.280 1,854,000 4,182,920 2.2562 1.109 1.109 1.119 1.085 1.124 3,760,793 1.1122 1.35%
2007-10-05 0 2.220 2.220 2.240 2.150 2.310 5,924,000 13,246,980 2.2362 1.094 1.094 1.104 1.060 1.139 12,016,688 1.1024 0.45%
2007-10-04 0 2.210 2.210 2.230 2.100 2.300 3,300,000 7,211,880 2.1854 1.089 1.089 1.099 1.035 1.134 6,693,969 1.0774 -0.90%
2007-10-03 0 2.230 2.220 2.230 2.230 2.320 1,866,000 4,227,900 2.2658 1.099 1.094 1.099 1.099 1.144 3,785,135 1.1170 -2.19%
2007-10-02 0 2.280 2.260 2.340 2.280 2.350 2,012,000 4,621,060 2.2967 1.124 1.114 1.154 1.124 1.159 4,081,293 1.1323 -5.79%
2007-09-28 0 2.420 2.380 2.420 2.250 2.500 6,500,000 15,413,284 2.3713 1.193 1.173 1.193 1.109 1.232 13,185,090 1.1690 0.00%
2007-09-27 0 2.420 2.420 2.440 2.360 2.420 3,602,000 8,594,440 2.3860 1.193 1.193 1.203 1.163 1.193 7,306,568 1.1763 1.68%
2007-09-25 0 2.380 2.360 2.380 2.360 2.400 670,000 1,589,160 2.3719 1.173 1.163 1.173 1.163 1.183 1,359,079 1.1693 -1.65%
2007-09-24 0 2.420 2.420 2.430 2.350 2.440 2,536,000 6,068,760 2.3930 1.193 1.193 1.198 1.159 1.203 5,144,214 1.1797 0.00%
2007-09-21 0 2.420 2.410 2.430 2.400 2.510 2,176,000 5,338,880 2.4535 1.193 1.188 1.198 1.183 1.237 4,413,963 1.2095 -1.63%
2007-09-20 0 2.460 2.460 2.490 2.420 2.600 1,526,000 3,781,320 2.4779 1.213 1.213 1.228 1.193 1.282 3,095,453 1.2216 -2.38%
2007-09-19 0 2.520 2.500 2.520 2.440 2.580 8,152,000 20,145,580 2.4712 1.242 1.232 1.242 1.203 1.272 16,536,132 1.2183 3.70%
2007-09-18 0 2.430 2.470 2.480 2.330 2.530 5,868,000 13,944,400 2.3763 1.198 1.218 1.223 1.149 1.247 11,903,094 1.1715 -2.80%
2007-09-17 0 2.500 2.490 2.500 2.490 2.660 1,850,000 4,699,560 2.5403 1.232 1.228 1.232 1.228 1.311 3,752,680 1.2523 -3.10%
2007-09-14 0 2.580 2.550 2.560 2.540 2.730 4,206,000 10,970,360 2.6083 1.272 1.257 1.262 1.252 1.346 8,531,768 1.2858 -4.44%
2007-09-13 0 2.700 2.690 2.700 2.650 2.850 2,306,000 6,250,160 2.7104 1.331 1.326 1.331 1.306 1.405 4,677,664 1.3362 -2.88%
2007-09-12 0 2.780 2.780 2.790 2.780 2.890 2,596,000 7,258,840 2.7962 1.370 1.370 1.375 1.370 1.425 5,265,922 1.3785 -2.46%
2007-09-11 0 2.850 2.820 2.850 2.770 2.870 4,662,000 13,138,360 2.8182 1.405 1.390 1.405 1.366 1.415 9,456,752 1.3893 1.79%
2007-09-10 0 2.800 2.800 2.810 2.710 2.900 4,628,000 13,013,780 2.8120 1.380 1.380 1.385 1.336 1.430 9,387,784 1.3862 -2.44%
2007-09-07 0 2.870 2.870 2.890 2.670 2.920 9,940,000 28,244,540 2.8415 1.415 1.415 1.425 1.316 1.440 20,163,046 1.4008 7.49%
2007-09-06 0 2.670 2.620 2.670 2.550 2.670 3,942,000 10,253,480 2.6011 1.316 1.292 1.316 1.257 1.316 7,996,250 1.2823 3.09%
2007-09-05 0 2.590 2.570 2.590 2.420 2.730 4,296,000 11,282,140 2.6262 1.277 1.267 1.277 1.193 1.346 8,714,330 1.2947 -2.26%
2007-09-04 0 2.650 2.670 2.680 2.640 2.780 5,116,000 13,710,280 2.6799 1.306 1.316 1.321 1.301 1.370 10,377,680 1.3211 -1.85%
2007-09-03 0 2.700 2.680 2.700 2.500 2.760 12,362,000 33,032,980 2.6721 1.331 1.321 1.331 1.232 1.361 25,076,013 1.3173 8.00%
2007-08-31 0 2.500 2.490 2.500 2.340 2.570 14,390,000 35,700,100 2.4809 1.232 1.228 1.232 1.154 1.267 29,189,761 1.2230 9.65%
2007-08-30 0 2.280 2.260 2.280 2.170 2.370 9,066,000 20,609,640 2.2733 1.124 1.114 1.124 1.070 1.168 18,390,158 1.1207 6.05%
2007-08-29 0 2.150 2.150 2.160 2.000 2.150 2,851,000 5,980,200 2.0976 1.060 1.060 1.065 0.986 1.060 5,783,183 1.0341 0.00%
2007-08-28 0 2.150 2.070 2.150 2.060 2.200 5,702,000 12,049,420 2.1132 1.060 1.020 1.060 1.016 1.085 11,566,367 1.0418 -0.92%
2007-08-27 0 2.170 2.170 2.180 2.170 2.250 5,364,000 11,838,840 2.2071 1.070 1.070 1.075 1.070 1.109 10,880,742 1.0881 0.93%
2007-08-24 0 2.150 2.150 2.180 2.010 2.280 8,788,000 19,004,042 2.1625 1.060 1.060 1.075 0.991 1.124 17,826,242 1.0661 5.91%
2007-08-23 0 2.030 2.000 2.030 1.940 2.050 5,116,000 10,277,560 2.0089 1.001 0.986 1.001 0.956 1.011 10,377,680 0.9904 4.64%
2007-08-22 0 1.940 1.950 1.960 1.830 1.950 2,853,000 5,381,780 1.8864 0.956 0.961 0.966 0.902 0.961 5,787,240 0.9299 -0.51%
2007-08-21 0 1.950 1.800 1.950 1.790 2.040 3,708,000 7,131,260 1.9232 0.961 0.887 0.961 0.882 1.006 7,521,587 0.9481 -0.51%
2007-08-20 0 1.960 1.960 1.970 1.910 2.070 3,592,000 7,062,180 1.9661 0.966 0.966 0.971 0.942 1.020 7,286,284 0.9692 3.16%
2007-08-17 0 1.900 1.950 2.000 1.500 1.980 5,486,000 9,340,040 1.7025 0.937 0.961 0.986 0.739 0.976 11,128,216 0.8393 -6.40%
2007-08-16 0 2.030 1.990 2.030 1.960 2.070 10,686,000 21,436,160 2.0060 1.001 0.981 1.001 0.966 1.020 21,676,288 0.9889 -3.33%
2007-08-15 0 2.100 2.100 2.120 2.030 2.120 3,112,000 6,435,380 2.0679 1.035 1.035 1.045 1.001 1.045 6,312,615 1.0194 0.00%
2007-08-14 0 2.120 2.120 2.130 2.100 2.150 1,984,000 4,213,800 2.1239 1.035 1.035 1.040 1.025 1.050 4,062,824 1.0372 -1.40%
2007-08-13 0 2.150 2.150 2.180 2.050 2.150 3,704,000 7,784,200 2.1016 1.050 1.050 1.065 1.001 1.050 7,585,030 1.0263 2.38%
2007-08-10 0 2.100 2.040 2.100 1.900 2.140 5,804,000 11,826,360 2.0376 1.025 0.996 1.025 0.928 1.045 11,885,398 0.9950 -5.41%
2007-08-09 0 2.220 2.180 2.210 2.100 2.480 16,785,000 38,386,520 2.2870 1.084 1.065 1.079 1.025 1.211 34,372,226 1.1168 -6.33%
2007-08-08 0 2.370 2.360 2.370 2.250 2.480 6,160,000 14,435,480 2.3434 1.157 1.152 1.157 1.099 1.211 12,614,412 1.1444 0.85%
2007-08-07 0 2.350 2.350 2.380 2.320 2.720 5,364,000 13,196,980 2.4603 1.148 1.148 1.162 1.133 1.328 10,984,368 1.2014 -10.31%
2007-08-06 0 2.620 2.620 2.660 2.500 2.670 2,296,000 6,044,780 2.6327 1.279 1.279 1.299 1.221 1.304 4,701,736 1.2856 -6.43%
2007-08-03 0 2.800 2.770 2.800 2.600 2.820 4,802,000 12,911,940 2.6889 1.367 1.353 1.367 1.270 1.377 9,833,508 1.3131 8.53%
2007-08-02 0 2.580 2.580 2.620 2.500 2.890 4,726,000 12,471,180 2.6388 1.260 1.260 1.279 1.221 1.411 9,677,876 1.2886 -7.86%
2007-08-01 0 2.800 2.790 2.800 2.740 2.950 4,796,000 13,579,700 2.8315 1.367 1.362 1.367 1.338 1.441 9,821,221 1.3827 -3.11%
2007-07-31 0 2.890 2.890 2.900 2.800 3.050 7,992,000 23,277,680 2.9126 1.411 1.411 1.416 1.367 1.489 16,365,971 1.4223 -2.36%
2007-07-30 0 2.960 2.960 2.970 2.940 3.180 6,976,000 21,105,360 3.0254 1.445 1.445 1.450 1.436 1.553 14,285,413 1.4774 0.00%
2007-07-27 0 2.960 2.960 2.980 2.900 3.140 18,334,000 55,861,660 3.0469 1.445 1.445 1.455 1.416 1.533 37,544,259 1.4879 -8.36%
2007-07-26 0 3.230 3.220 3.230 3.200 3.450 5,358,000 17,437,060 3.2544 1.577 1.572 1.577 1.563 1.685 10,972,081 1.5892 -2.12%
2007-07-25 0 3.300 3.300 3.310 3.270 3.380 6,226,000 20,674,220 3.3206 1.611 1.611 1.616 1.597 1.651 12,749,567 1.6216 -2.65%
2007-07-24 0 3.390 3.380 3.390 3.230 3.430 7,056,000 23,480,040 3.3277 1.655 1.651 1.655 1.577 1.675 14,449,236 1.6250 3.99%
2007-07-23 0 3.260 3.260 3.270 3.200 3.300 4,446,000 14,562,780 3.2755 1.592 1.592 1.597 1.563 1.611 9,104,493 1.5995 1.87%
2007-07-20 0 3.200 3.200 3.210 3.170 3.260 4,618,000 14,813,080 3.2077 1.563 1.563 1.568 1.548 1.592 9,456,714 1.5664 0.95%
2007-07-19 0 3.170 3.160 3.200 3.120 3.290 4,058,000 12,976,860 3.1978 1.548 1.543 1.563 1.524 1.607 8,309,949 1.5616 0.63%
2007-07-18 0 3.150 3.150 3.160 3.150 3.240 2,610,000 8,330,660 3.1918 1.538 1.538 1.543 1.538 1.582 5,344,743 1.5587 -2.17%
2007-07-17 0 3.220 3.220 3.230 3.160 3.310 3,964,400 12,764,400 3.2198 1.572 1.572 1.577 1.543 1.616 8,118,275 1.5723 -2.72%
2007-07-16 0 3.310 3.300 3.320 3.280 3.380 2,744,000 9,109,440 3.3198 1.616 1.611 1.621 1.602 1.651 5,619,147 1.6211 -2.07%
2007-07-13 0 3.380 3.380 3.390 3.360 3.420 5,432,000 18,433,460 3.3935 1.651 1.651 1.655 1.641 1.670 11,123,618 1.6571 -0.59%
2007-07-12 0 3.400 3.400 3.420 3.370 3.500 3,420,000 11,704,400 3.4223 1.660 1.660 1.670 1.646 1.709 7,003,456 1.6712 0.00%
2007-07-11 0 3.400 3.390 3.400 3.310 3.500 3,014,000 10,334,980 3.4290 1.660 1.655 1.660 1.616 1.709 6,172,052 1.6745 -2.30%
2007-07-10 0 3.480 3.480 3.490 3.410 3.540 4,078,000 14,092,020 3.4556 1.699 1.699 1.704 1.665 1.729 8,350,905 1.6875 -1.42%
2007-07-09 0 3.530 3.520 3.530 3.480 3.650 6,962,000 24,624,880 3.5370 1.724 1.719 1.724 1.699 1.782 14,256,743 1.7272 0.57%
2007-07-06 0 3.510 3.510 3.520 3.190 3.600 17,254,000 59,518,100 3.4495 1.714 1.714 1.719 1.558 1.758 35,332,642 1.6845 8.67%
2007-07-05 0 3.230 3.220 3.260 2.980 3.310 11,442,000 36,494,860 3.1896 1.577 1.572 1.592 1.455 1.616 23,430,862 1.5576 8.39%
2007-07-04 0 2.980 2.980 3.000 2.970 3.100 7,956,000 23,977,460 3.0138 1.455 1.455 1.465 1.450 1.514 16,292,251 1.4717 -0.67%
2007-07-03 0 3.000 2.990 3.000 2.970 3.160 12,188,000 36,807,900 3.0200 1.465 1.460 1.465 1.450 1.543 24,958,516 1.4748 -1.32%
2007-06-29 0 3.040 3.030 3.050 3.030 3.230 6,628,000 20,508,980 3.0943 1.485 1.480 1.489 1.480 1.577 13,572,780 1.5110 -1.62%
2007-06-28 0 3.090 3.090 3.100 3.000 3.140 17,994,000 55,927,480 3.1081 1.509 1.509 1.514 1.465 1.533 36,848,009 1.5178 3.34%
2007-06-27 0 2.990 2.960 3.000 2.960 3.410 168,300,000 514,951,540 3.0597 1.460 1.445 1.465 1.445 1.665 344,643,769 1.4942 -12.32%
2007-06-26 1 - - - - - 0 0 - 1.665 - - - - 0 - 0.00%
2007-06-25 0 3.410 3.410 3.420 3.390 3.450 3,106,000 10,607,060 3.4150 1.665 1.665 1.670 1.655 1.685 6,360,449 1.6677 -1.45%
2007-06-22 0 3.460 3.400 3.460 3.350 3.490 5,766,000 19,813,580 3.4363 1.690 1.660 1.690 1.636 1.704 11,807,582 1.6780 0.29%
2007-06-21 0 3.450 3.390 3.450 3.400 3.560 3,970,000 13,696,220 3.4499 1.685 1.655 1.685 1.660 1.738 8,129,743 1.6847 -1.15%
2007-06-20 0 3.490 3.460 3.480 3.430 3.600 2,672,000 9,363,900 3.5045 1.704 1.690 1.699 1.675 1.758 5,471,706 1.7113 -3.06%
2007-06-18 0 3.600 3.550 3.600 3.400 3.740 4,218,000 14,976,380 3.5506 1.758 1.734 1.758 1.660 1.826 8,637,596 1.7339 -0.55%
2007-06-15 0 3.620 3.600 3.620 3.540 3.940 4,531,000 16,718,470 3.6898 1.768 1.758 1.768 1.729 1.924 9,278,556 1.8018 -5.48%
2007-06-14 0 3.830 3.820 3.850 3.810 3.970 10,056,000 39,223,080 3.9005 1.870 1.865 1.880 1.861 1.939 20,592,619 1.9047 1.59%
2007-06-13 0 3.770 3.760 3.780 3.450 3.780 8,086,000 29,611,100 3.6620 1.841 1.836 1.846 1.685 1.846 16,558,464 1.7883 7.71%
2007-06-12 0 3.500 3.460 3.500 3.430 3.510 4,424,000 15,326,620 3.4644 1.709 1.690 1.709 1.675 1.714 9,059,442 1.6918 2.64%
2007-06-11 0 3.410 3.400 3.410 3.280 3.490 4,994,000 16,857,480 3.3755 1.665 1.660 1.665 1.602 1.704 10,226,684 1.6484 4.60%
2007-06-08 0 3.260 3.250 3.280 3.230 3.330 3,812,000 12,466,900 3.2704 1.592 1.587 1.602 1.577 1.626 7,806,192 1.5971 -2.69%
2007-06-07 0 3.350 3.330 3.350 3.270 3.380 3,582,000 11,955,920 3.3378 1.636 1.626 1.636 1.597 1.651 7,335,199 1.6299 0.30%
2007-06-06 0 3.340 3.330 3.340 3.190 3.360 6,018,000 19,860,208 3.3001 1.631 1.626 1.631 1.558 1.641 12,323,626 1.6116 5.70%
2007-06-05 0 3.160 3.160 3.170 2.980 3.290 9,548,000 30,160,340 3.1588 1.543 1.543 1.548 1.455 1.607 19,552,339 1.5425 -3.36%
2007-06-04 0 3.270 3.270 3.300 3.210 3.510 5,978,000 19,840,940 3.3190 1.597 1.597 1.611 1.568 1.714 12,241,714 1.6208 -6.30%
2007-06-01 0 3.490 3.450 3.490 3.400 3.700 2,008,000 7,104,380 3.5380 1.704 1.685 1.704 1.660 1.807 4,111,971 1.7277 -3.32%
2007-05-31 0 3.610 3.610 3.620 3.490 3.660 4,216,000 15,193,720 3.6038 1.763 1.763 1.768 1.704 1.787 8,633,500 1.7599 6.18%
2007-05-30 0 3.400 3.400 3.430 3.350 3.760 6,352,000 22,210,840 3.4967 1.660 1.660 1.675 1.636 1.836 13,007,589 1.7075 -8.11%
2007-05-29 0 3.700 3.700 3.730 3.200 3.830 22,267,560 80,627,767 3.6209 1.807 1.807 1.821 1.563 1.870 45,599,381 1.7682 -3.65%
2007-05-28 1 3.840 3.680 3.840 3.330 3.900 16,569,441 59,301,291 3.5790 1.875 1.797 1.875 1.626 1.904 33,930,806 1.7477 18.89%
2007-05-25 0 3.230 3.190 3.200 2.980 3.240 26,496,000 83,803,640 3.1629 1.577 1.558 1.563 1.455 1.582 54,258,356 1.5445 8.39%
2007-05-23 0 2.980 2.970 2.980 2.830 3.040 17,742,000 52,054,520 2.9340 1.455 1.450 1.455 1.382 1.485 36,331,965 1.4327 6.43%
2007-05-22 0 2.800 2.800 2.810 2.640 2.860 13,332,000 37,181,560 2.7889 1.367 1.367 1.372 1.289 1.397 27,301,193 1.3619 6.06%
2007-05-21 0 2.640 2.640 2.660 2.610 2.700 3,802,000 10,107,120 2.6584 1.289 1.289 1.299 1.275 1.318 7,785,714 1.2982 0.38%
2007-05-18 0 2.630 2.630 2.640 2.570 2.680 6,734,000 17,659,320 2.6224 1.284 1.284 1.289 1.255 1.309 13,789,846 1.2806 -1.87%
2007-05-17 0 2.680 2.680 2.690 2.250 2.740 19,908,000 51,176,720 2.5707 1.309 1.309 1.314 1.099 1.338 40,767,488 1.2553 19.11%
2007-05-16 0 2.250 2.250 2.260 2.140 2.290 4,584,000 10,077,060 2.1983 1.099 1.099 1.104 1.045 1.118 9,387,089 1.0735 -1.32%
2007-05-15 0 2.280 2.270 2.280 2.250 2.350 3,286,000 7,554,800 2.2991 1.113 1.109 1.113 1.099 1.148 6,729,052 1.1227 -2.98%
2007-05-14 0 2.350 2.330 2.350 2.320 2.400 3,706,000 8,699,580 2.3474 1.148 1.138 1.148 1.133 1.172 7,589,125 1.1463 -1.26%
2007-05-11 0 2.380 2.370 2.390 2.350 2.400 2,418,000 5,733,160 2.3710 1.162 1.157 1.167 1.148 1.172 4,951,566 1.1578 -2.46%
2007-05-10 0 2.440 2.400 2.450 2.390 2.500 3,458,000 8,435,520 2.4394 1.192 1.172 1.196 1.167 1.221 7,081,272 1.1912 0.00%
2007-05-09 0 2.440 2.430 2.440 2.380 2.510 4,298,000 10,452,940 2.4320 1.192 1.187 1.192 1.162 1.226 8,801,420 1.1876 -0.81%
2007-05-08 0 2.460 2.460 2.470 2.460 2.580 2,636,000 6,609,080 2.5072 1.201 1.201 1.206 1.201 1.260 5,397,986 1.2244 -1.60%
2007-05-07 0 2.500 2.500 2.510 2.490 2.620 3,780,000 9,673,980 2.5593 1.221 1.221 1.226 1.216 1.279 7,740,662 1.2498 -3.85%
2007-05-04 0 2.600 2.590 2.620 2.590 2.680 1,896,000 4,989,920 2.6318 1.270 1.265 1.279 1.265 1.309 3,882,618 1.2852 -1.52%
2007-05-03 0 2.640 2.640 2.650 2.630 2.730 2,252,000 5,967,180 2.6497 1.289 1.289 1.294 1.284 1.333 4,611,633 1.2939 -0.38%
2007-05-02 0 2.650 2.640 2.650 2.610 2.650 1,864,000 4,906,060 2.6320 1.294 1.289 1.294 1.275 1.294 3,817,088 1.2853 1.53%
2007-04-30 0 2.610 2.600 2.610 2.560 2.660 1,220,000 3,168,340 2.5970 1.275 1.270 1.275 1.250 1.299 2,498,309 1.2682 -1.14%
2007-04-27 0 2.640 2.600 2.640 2.600 2.720 2,806,000 7,448,020 2.6543 1.289 1.270 1.289 1.270 1.328 5,746,111 1.2962 -1.49%
2007-04-26 0 2.680 2.660 2.680 2.590 2.700 4,071,700 10,760,384 2.6427 1.309 1.299 1.309 1.265 1.318 8,338,004 1.2905 1.90%
2007-04-25 0 2.630 2.620 2.630 2.540 2.660 3,502,000 9,049,160 2.5840 1.284 1.279 1.284 1.240 1.299 7,171,375 1.2618 0.38%
2007-04-24 0 2.620 2.610 2.620 2.520 2.660 8,202,800 21,430,240 2.6126 1.279 1.275 1.279 1.231 1.299 16,797,647 1.2758 1.95%
2007-04-23 0 2.570 2.550 2.570 2.480 2.600 7,396,000 18,727,780 2.5321 1.255 1.245 1.255 1.211 1.270 15,145,486 1.2365 3.21%
2007-04-20 0 2.490 2.450 2.490 2.430 2.530 1,842,000 4,571,200 2.4817 1.216 1.196 1.216 1.187 1.235 3,772,037 1.2119 0.81%
2007-04-19 0 2.470 2.440 2.470 2.400 2.520 2,420,000 5,892,340 2.4349 1.206 1.192 1.206 1.172 1.231 4,955,662 1.1890 -2.76%
2007-04-18 0 2.540 2.540 2.550 2.500 2.640 6,572,000 16,803,160 2.5568 1.240 1.240 1.245 1.221 1.289 13,458,104 1.2486 -0.39%
2007-04-17 0 2.550 2.550 2.580 2.300 2.610 5,966,000 14,414,520 2.4161 1.245 1.245 1.260 1.123 1.275 12,217,140 1.1799 8.05%
2007-04-16 0 2.360 2.360 2.370 2.350 2.430 2,342,000 5,579,860 2.3825 1.152 1.152 1.157 1.148 1.187 4,795,934 1.1635 0.85%
2007-04-13 0 2.340 2.310 2.340 2.310 2.380 2,596,000 6,057,900 2.3336 1.143 1.128 1.143 1.128 1.162 5,316,074 1.1395 -0.43%
2007-04-12 0 2.350 2.340 2.360 2.330 2.420 3,652,000 8,693,760 2.3805 1.148 1.143 1.152 1.138 1.182 7,478,545 1.1625 -2.49%
2007-04-11 0 2.410 2.410 2.420 2.400 2.480 3,466,000 8,416,780 2.4284 1.177 1.177 1.182 1.172 1.211 7,097,655 1.1859 -0.41%
2007-04-10 0 2.420 2.410 2.420 2.310 2.450 3,858,000 9,291,720 2.4084 1.182 1.177 1.182 1.128 1.196 7,900,390 1.1761 4.76%
2007-04-04 0 2.310 2.310 2.320 2.310 2.380 3,070,000 7,152,080 2.3297 1.128 1.128 1.133 1.128 1.162 6,286,728 1.1376 -0.86%
2007-04-03 0 2.330 2.320 2.330 2.280 2.340 2,888,000 6,692,480 2.3173 1.138 1.133 1.138 1.113 1.143 5,914,030 1.1316 1.30%
2007-04-02 0 2.300 2.280 2.310 2.250 2.400 9,620,000 22,268,020 2.3148 1.123 1.113 1.128 1.099 1.172 19,699,780 1.1304 0.44%
2007-03-30 0 2.290 2.290 2.310 2.060 2.340 7,620,000 16,642,580 2.1841 1.118 1.118 1.128 1.006 1.143 15,604,192 1.0665 9.05%
2007-03-29 0 2.100 2.090 2.110 2.090 2.130 1,192,000 2,512,700 2.1080 1.025 1.021 1.030 1.021 1.040 2,440,971 1.0294 0.96%
2007-03-28 0 2.080 2.080 2.100 2.050 2.140 1,788,000 3,700,840 2.0698 1.016 1.016 1.025 1.001 1.045 3,661,456 1.0108 -2.80%
2007-03-27 0 2.140 2.110 2.140 2.120 2.170 1,412,000 3,018,580 2.1378 1.045 1.030 1.045 1.035 1.060 2,891,485 1.0440 -1.83%
2007-03-26 0 2.180 2.150 2.180 2.060 2.200 1,640,000 3,510,940 2.1408 1.065 1.050 1.065 1.006 1.074 3,358,383 1.0454 3.81%
2007-03-23 0 2.100 2.090 2.100 2.020 2.100 1,130,000 2,335,620 2.0669 1.025 1.021 1.025 0.986 1.025 2,314,007 1.0093 -0.47%
2007-03-22 0 2.110 2.110 2.120 2.060 2.200 2,426,000 5,190,540 2.1395 1.030 1.030 1.035 1.006 1.074 4,967,949 1.0448 2.93%
2007-03-21 0 2.050 2.040 2.050 2.000 2.060 1,888,480 3,843,970 2.0355 1.001 0.996 1.001 0.977 1.006 3,867,218 0.9940 4.06%
2007-03-20 0 1.970 1.960 1.980 1.960 2.030 1,594,000 3,165,360 1.9858 0.962 0.957 0.967 0.957 0.991 3,264,184 0.9697 0.00%
2007-03-19 0 1.970 1.980 1.990 1.960 2.100 2,426,000 4,822,100 1.9877 0.962 0.967 0.972 0.957 1.025 4,967,949 0.9706 -2.96%
2007-03-16 0 2.030 2.030 2.050 2.000 2.080 4,332,000 8,802,880 2.0321 0.991 0.991 1.001 0.977 1.016 8,871,045 0.9923 -1.93%
2007-03-15 0 2.070 2.050 2.070 2.030 2.140 2,636,000 5,469,960 2.0751 1.011 1.001 1.011 0.991 1.045 5,397,986 1.0133 -0.96%
2007-03-14 0 2.090 2.090 2.100 2.000 2.140 3,406,000 7,004,540 2.0565 1.021 1.021 1.025 0.977 1.045 6,974,787 1.0043 -2.79%
2007-03-13 0 2.150 2.150 2.160 2.130 2.170 1,408,000 3,023,420 2.1473 1.050 1.050 1.055 1.040 1.060 2,883,294 1.0486 -0.92%
2007-03-12 0 2.170 2.160 2.170 2.130 2.240 4,598,000 9,966,420 2.1676 1.060 1.055 1.060 1.040 1.094 9,415,758 1.0585 0.00%
2007-03-09 0 2.170 2.160 2.170 2.050 2.190 3,236,000 6,880,880 2.1264 1.060 1.055 1.060 1.001 1.069 6,626,662 1.0384 5.85%
2007-03-08 0 2.050 2.040 2.050 2.000 2.080 1,390,000 2,834,140 2.0389 1.001 0.996 1.001 0.977 1.016 2,846,434 0.9957 0.00%
2007-03-07 0 2.050 2.050 2.060 1.960 2.110 4,692,000 9,669,100 2.0608 1.001 1.001 1.006 0.957 1.030 9,608,251 1.0063 4.06%
2007-03-06 0 1.970 1.970 1.990 1.940 2.060 3,641,993 7,235,686 1.9867 0.962 0.962 0.972 0.947 1.006 7,458,052 0.9702 -1.50%
2007-03-05 0 2.000 1.990 2.000 1.800 2.220 10,624,000 21,082,160 1.9844 0.977 0.972 0.977 0.879 1.084 21,755,766 0.9690 -9.91%
2007-03-02 0 2.220 2.210 2.220 2.170 2.530 9,080,000 21,569,120 2.3755 1.084 1.079 1.084 1.060 1.235 18,593,972 1.1600 -7.50%
2007-03-01 0 2.400 2.380 2.400 2.200 2.400 12,330,000 28,486,500 2.3103 1.172 1.162 1.172 1.074 1.172 25,249,303 1.1282 10.60%
2007-02-28 0 2.170 2.160 2.170 1.880 2.280 6,010,000 12,793,000 2.1286 1.060 1.055 1.060 0.918 1.113 12,307,243 1.0395 0.93%
2007-02-27 0 2.150 2.140 2.180 2.100 2.250 5,358,000 11,576,580 2.1606 1.050 1.045 1.065 1.025 1.099 10,972,081 1.0551 -4.02%
2007-02-26 0 2.240 2.230 2.240 2.160 2.300 3,738,000 8,362,660 2.2372 1.094 1.089 1.094 1.055 1.123 7,654,655 1.0925 3.70%
2007-02-23 0 2.160 2.120 2.160 2.100 2.260 5,818,000 12,534,260 2.1544 1.055 1.035 1.055 1.025 1.104 11,914,067 1.0521 -1.82%
2007-02-22 0 2.200 2.210 2.280 2.180 2.400 5,246,000 12,127,460 2.3118 1.074 1.079 1.113 1.065 1.172 10,742,729 1.1289 -5.58%
2007-02-21 0 2.330 2.310 2.340 2.270 2.410 7,036,000 16,553,040 2.3526 1.138 1.128 1.143 1.109 1.177 14,408,280 1.1489 3.10%
2007-02-16 0 2.260 2.260 2.270 2.210 2.320 5,802,000 13,055,640 2.2502 1.104 1.104 1.109 1.079 1.133 11,881,302 1.0988 0.44%
2007-02-15 0 2.250 2.250 2.260 2.050 2.260 18,050,000 39,449,100 2.1855 1.099 1.099 1.104 1.001 1.104 36,962,686 1.0673 10.84%
2007-02-14 0 2.030 2.010 2.030 1.900 2.030 6,732,000 13,374,260 1.9867 0.991 0.982 0.991 0.928 0.991 13,785,751 0.9702 6.84%
2007-02-13 0 1.900 1.890 1.900 1.840 1.990 5,348,000 10,057,940 1.8807 0.928 0.923 0.928 0.899 0.972 10,951,604 0.9184 -0.52%
2007-02-12 0 1.910 1.910 1.920 1.780 1.950 15,785,815 29,749,473 1.8846 0.933 0.933 0.938 0.869 0.952 32,326,101 0.9203 8.52%
2007-02-09 0 1.760 1.750 1.760 1.600 1.960 23,476,000 40,629,040 1.7307 0.859 0.855 0.859 0.781 0.957 48,074,017 0.8451 0.00%
2007-02-08 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2007-02-05 1 1.760 1.740 1.760 1.640 1.760 11,752,000 20,302,540 1.7276 0.859 0.850 0.859 0.801 0.859 24,065,678 0.8436 8.64%
2007-02-02 0 1.620 1.620 1.630 1.500 1.620 10,682,000 16,816,800 1.5743 0.791 0.791 0.796 0.732 0.791 21,874,538 0.7688 8.00%
2007-02-01 0 1.500 1.490 1.500 1.430 1.540 7,088,000 10,514,520 1.4834 0.732 0.728 0.732 0.698 0.752 14,514,766 0.7244 4.90%
2007-01-31 0 1.430 1.420 1.430 1.390 1.440 1,044,000 1,471,080 1.4091 0.698 0.693 0.698 0.679 0.703 2,137,897 0.6881 2.14%
2007-01-30 0 1.400 1.380 1.400 1.380 1.420 1,060,000 1,484,660 1.4006 0.684 0.674 0.684 0.674 0.693 2,170,662 0.6840 -0.71%
2007-01-29 0 1.410 1.400 1.420 1.390 1.440 2,738,000 3,857,160 1.4088 0.689 0.684 0.693 0.679 0.703 5,606,861 0.6879 2.17%
2007-01-26 0 1.380 1.380 1.400 1.300 1.400 3,828,000 5,214,160 1.3621 0.674 0.674 0.684 0.635 0.684 7,838,956 0.6652 0.00%
2007-01-25 0 1.380 1.380 1.390 1.340 1.480 9,180,000 13,081,340 1.4250 0.674 0.674 0.679 0.654 0.723 18,798,751 0.6959 -2.82%
2007-01-24 0 1.420 1.420 1.430 1.230 1.550 18,374,000 25,986,320 1.4143 0.693 0.693 0.698 0.601 0.757 37,626,171 0.6906 14.52%
2007-01-23 0 1.240 1.240 1.250 1.220 1.250 1,810,000 2,232,980 1.2337 0.606 0.606 0.610 0.596 0.610 3,706,508 0.6024 0.81%
2007-01-22 0 1.230 1.210 1.230 1.200 1.240 2,184,000 2,654,100 1.2152 0.601 0.591 0.601 0.586 0.606 4,472,383 0.5934 0.00%
2007-01-19 0 1.240 1.240 1.250 1.210 1.250 3,472,000 4,269,540 1.2297 0.601 0.601 0.605 0.586 0.605 7,167,746 0.5957 0.00%
2007-01-18 0 1.240 1.250 1.260 1.240 1.260 2,540,000 3,179,400 1.2517 0.601 0.605 0.610 0.601 0.610 5,243,685 0.6063 -1.59%
2007-01-17 0 1.260 1.240 1.260 1.220 1.300 1,382,000 1,723,080 1.2468 0.610 0.601 0.610 0.591 0.630 2,853,060 0.6039 2.44%
2007-01-16 0 1.230 1.230 1.240 1.220 1.260 1,480,000 1,836,880 1.2411 0.596 0.596 0.601 0.591 0.610 3,055,376 0.6012 -1.60%
2007-01-15 0 1.250 1.250 1.260 1.230 1.260 1,762,000 2,195,060 1.2458 0.605 0.605 0.610 0.596 0.610 3,637,549 0.6034 -0.79%
2007-01-12 0 1.260 1.260 1.270 1.260 1.280 464,000 586,540 1.2641 0.610 0.610 0.615 0.610 0.620 957,902 0.6123 2.44%
2007-01-11 0 1.230 1.230 1.260 1.230 1.270 616,000 771,400 1.2523 0.596 0.596 0.610 0.596 0.615 1,271,697 0.6066 -2.38%
2007-01-10 0 1.260 1.260 1.280 1.260 1.320 1,544,000 1,987,340 1.2871 0.610 0.610 0.620 0.610 0.639 3,187,500 0.6235 0.00%
2007-01-09 0 1.260 1.260 1.270 1.250 1.290 1,194,000 1,507,580 1.2626 0.610 0.610 0.615 0.605 0.625 2,464,945 0.6116 -2.33%
2007-01-08 0 1.290 1.280 1.290 1.260 1.300 2,792,000 3,582,600 1.2832 0.625 0.620 0.625 0.610 0.630 5,763,925 0.6216 0.78%
2007-01-05 0 1.280 1.260 1.280 1.220 1.280 2,814,000 3,551,480 1.2621 0.620 0.610 0.620 0.591 0.620 5,809,342 0.6113 1.59%
2007-01-04 0 1.260 1.240 1.260 1.230 1.330 6,280,000 7,992,700 1.2727 0.610 0.601 0.610 0.596 0.644 12,964,702 0.6165 -5.26%
2007-01-03 0 1.330 1.330 1.340 1.200 1.430 17,010,000 22,202,920 1.3053 0.644 0.644 0.649 0.581 0.693 35,116,175 0.6323 12.71%
2007-01-02 0 1.180 1.170 1.190 1.080 1.180 2,966,000 3,398,560 1.1458 0.572 0.567 0.576 0.523 0.572 6,123,138 0.5550 7.27%
2006-12-29 0 1.100 1.100 1.130 1.100 1.190 646,000 735,700 1.1389 0.533 0.533 0.547 0.533 0.576 1,333,630 0.5517 -2.65%
2006-12-28 0 1.130 1.130 1.140 1.080 1.130 966,000 1,061,920 1.0993 0.547 0.547 0.552 0.523 0.547 1,994,252 0.5325 2.73%
2006-12-27 0 1.100 1.080 1.090 1.080 1.150 2,872,000 3,175,900 1.1058 0.533 0.523 0.528 0.523 0.557 5,929,080 0.5356 -0.90%
2006-12-22 0 1.110 1.110 1.130 1.100 1.150 1,978,000 2,222,160 1.1234 0.538 0.538 0.547 0.533 0.557 4,083,468 0.5442 -3.48%
2006-12-21 0 1.150 1.140 1.150 1.130 1.220 3,042,000 3,526,540 1.1593 0.557 0.552 0.557 0.547 0.591 6,280,035 0.5615 -7.26%
2006-12-20 0 1.240 1.230 1.240 1.230 1.270 1,994,000 2,500,760 1.2541 0.601 0.596 0.601 0.596 0.615 4,116,499 0.6075 -2.36%
2006-12-19 0 1.270 1.260 1.270 1.220 1.330 3,456,000 4,379,760 1.2673 0.615 0.610 0.615 0.591 0.644 7,134,715 0.6139 -2.31%
2006-12-18 0 1.300 1.290 1.300 1.200 1.400 14,921,430 19,549,397 1.3102 0.630 0.625 0.630 0.581 0.678 30,804,441 0.6346 9.24%
2006-12-15 0 1.190 1.190 1.200 1.150 1.200 3,522,000 4,176,120 1.1857 0.576 0.576 0.581 0.557 0.581 7,270,968 0.5744 0.85%
2006-12-14 0 1.180 1.170 1.180 1.130 1.200 3,894,000 4,604,900 1.1826 0.572 0.567 0.572 0.547 0.581 8,038,941 0.5728 5.36%
2006-12-13 0 1.120 1.120 1.140 1.100 1.140 762,000 846,900 1.1114 0.543 0.543 0.552 0.533 0.552 1,573,106 0.5384 -0.88%
2006-12-12 0 1.130 1.130 1.140 1.100 1.160 2,314,000 2,620,620 1.1325 0.547 0.547 0.552 0.533 0.562 4,777,121 0.5486 -0.88%
2006-12-11 0 1.140 1.140 1.160 1.140 1.180 967,025 1,121,178 1.1594 0.552 0.552 0.562 0.552 0.572 1,996,368 0.5616 -1.72%
2006-12-08 0 1.160 1.150 1.160 1.130 1.180 1,532,000 1,772,660 1.1571 0.562 0.557 0.562 0.547 0.572 3,162,727 0.5605 0.87%
2006-12-07 0 1.150 1.140 1.160 1.130 1.180 2,078,000 2,399,300 1.1546 0.557 0.552 0.562 0.547 0.572 4,289,912 0.5593 -1.71%
2006-12-06 0 1.170 1.160 1.180 1.110 1.200 1,422,000 1,643,860 1.1560 0.567 0.562 0.572 0.538 0.581 2,935,638 0.5600 -2.50%
2006-12-05 0 1.200 1.200 1.210 1.150 1.230 5,918,000 7,042,260 1.1900 0.581 0.581 0.586 0.557 0.596 12,217,373 0.5764 0.84%
2006-12-04 0 1.190 1.180 1.200 1.080 1.230 6,038,000 6,968,740 1.1541 0.576 0.572 0.581 0.523 0.596 12,465,107 0.5591 14.42%
2006-12-01 0 1.040 1.040 1.050 1.030 1.060 940,000 980,600 1.0432 0.504 0.504 0.509 0.499 0.513 1,940,576 0.5053 -0.95%
2006-11-30 0 1.050 1.020 1.050 1.030 1.070 5,136,000 5,399,540 1.0513 0.509 0.494 0.509 0.499 0.518 10,602,979 0.5092 -1.87%
2006-11-29 0 1.070 1.070 1.090 1.070 1.100 512,000 553,980 1.0820 0.518 0.518 0.528 0.518 0.533 1,056,995 0.5241 -0.93%
2006-11-28 0 1.080 1.070 1.080 1.080 1.100 762,000 827,180 1.0855 0.523 0.518 0.523 0.523 0.533 1,573,106 0.5258 -3.57%
2006-11-27 0 1.120 1.110 1.130 1.110 1.130 1,384,000 1,554,540 1.1232 0.543 0.538 0.547 0.538 0.547 2,857,189 0.5441 -0.88%
2006-11-24 0 1.130 1.120 1.130 1.090 1.130 622,000 689,160 1.1080 0.547 0.543 0.547 0.528 0.547 1,284,084 0.5367 0.89%
2006-11-23 0 1.120 1.100 1.120 1.100 1.130 694,000 769,760 1.1092 0.543 0.533 0.543 0.533 0.547 1,432,723 0.5373 0.00%
2006-11-22 0 1.120 1.090 1.120 1.080 1.130 1,554,000 1,712,380 1.1019 0.543 0.528 0.543 0.523 0.547 3,208,144 0.5338 3.70%
2006-11-21 0 1.080 1.070 1.080 1.070 1.140 5,708,000 6,293,540 1.1026 0.523 0.518 0.523 0.518 0.552 11,783,840 0.5341 -5.26%
2006-11-20 0 1.140 1.130 1.140 1.130 1.150 1,828,000 2,070,340 1.1326 0.552 0.547 0.552 0.547 0.557 3,773,802 0.5486 -0.87%
2006-11-17 0 1.150 1.140 1.160 1.140 1.160 946,000 1,088,140 1.1503 0.557 0.552 0.562 0.552 0.562 1,952,963 0.5572 0.00%
2006-11-16 0 1.150 1.140 1.160 1.140 1.170 884,000 1,018,660 1.1523 0.557 0.552 0.562 0.552 0.567 1,824,968 0.5582 -0.86%
2006-11-15 0 1.160 1.160 1.180 1.160 1.190 1,028,000 1,204,000 1.1712 0.562 0.562 0.572 0.562 0.576 2,122,247 0.5673 -2.52%
2006-11-14 0 1.190 1.180 1.190 1.180 1.210 3,014,000 3,588,020 1.1905 0.576 0.572 0.576 0.572 0.586 6,222,231 0.5766 0.85%
2006-11-13 0 1.180 1.170 1.180 1.140 1.220 3,088,000 3,654,280 1.1834 0.572 0.567 0.572 0.552 0.591 6,375,000 0.5732 0.85%
2006-11-10 0 1.170 1.170 1.180 1.160 1.190 1,098,000 1,282,060 1.1676 0.567 0.567 0.572 0.562 0.576 2,266,758 0.5656 0.86%
2006-11-09 0 1.160 1.160 1.170 1.140 1.200 4,184,000 4,901,380 1.1715 0.562 0.562 0.567 0.552 0.581 8,637,629 0.5674 1.75%
2006-11-08 0 1.140 1.140 1.150 1.120 1.160 1,764,000 2,019,340 1.1448 0.552 0.552 0.557 0.543 0.562 3,641,677 0.5545 0.00%
2006-11-07 0 1.140 1.130 1.140 1.130 1.160 3,024,000 3,463,420 1.1453 0.552 0.547 0.552 0.547 0.562 6,242,876 0.5548 -1.72%
2006-11-06 0 1.160 1.150 1.160 1.120 1.170 2,776,000 3,197,500 1.1518 0.562 0.557 0.562 0.543 0.567 5,730,894 0.5579 2.65%
2006-11-03 0 1.130 1.130 1.140 1.130 1.180 3,354,000 3,871,260 1.1542 0.547 0.547 0.552 0.547 0.572 6,924,142 0.5591 -4.24%
2006-11-02 0 1.180 1.180 1.190 1.170 1.180 990,000 1,165,840 1.1776 0.572 0.572 0.576 0.567 0.572 2,043,799 0.5704 0.85%
2006-11-01 0 1.170 1.170 1.180 1.150 1.190 2,168,000 2,553,880 1.1780 0.567 0.567 0.572 0.557 0.576 4,475,712 0.5706 0.00%
2006-10-31 0 1.170 1.170 1.180 1.150 1.190 3,580,000 4,221,800 1.1793 0.567 0.567 0.572 0.557 0.576 7,390,706 0.5712 -2.50%
2006-10-27 0 1.200 1.200 1.210 1.190 1.220 1,664,000 1,993,720 1.1981 0.581 0.581 0.586 0.576 0.591 3,435,233 0.5804 0.00%
2006-10-26 0 1.200 1.200 1.210 1.200 1.250 1,768,000 2,158,960 1.2211 0.581 0.581 0.586 0.581 0.605 3,649,935 0.5915 -1.64%
2006-10-25 0 1.220 1.220 1.230 1.200 1.250 3,060,000 3,766,020 1.2307 0.591 0.591 0.596 0.581 0.605 6,317,195 0.5962 0.00%
2006-10-24 0 1.220 1.220 1.230 1.200 1.270 8,508,000 10,377,300 1.2197 0.591 0.591 0.596 0.581 0.615 17,564,281 0.5908 -3.17%
2006-10-23 0 1.260 1.250 1.260 1.200 1.280 7,796,000 9,667,820 1.2401 0.610 0.605 0.610 0.581 0.620 16,094,397 0.6007 5.00%
2006-10-20 0 1.200 1.200 1.210 1.170 1.210 4,300,000 5,111,840 1.1888 0.581 0.581 0.586 0.567 0.586 8,877,105 0.5758 1.69%
2006-10-19 0 1.180 1.170 1.190 1.140 1.240 4,850,000 5,732,320 1.1819 0.572 0.567 0.576 0.552 0.601 10,012,548 0.5725 -0.84%
2006-10-18 0 1.190 1.190 1.200 1.130 1.230 10,186,000 12,093,760 1.1873 0.576 0.576 0.581 0.547 0.596 21,028,416 0.5751 5.31%
2006-10-17 0 1.130 1.120 1.130 1.000 1.140 11,858,000 12,861,760 1.0846 0.547 0.543 0.547 0.484 0.552 24,480,165 0.5254 10.78%
2006-10-16 0 1.020 1.020 1.030 1.020 1.090 7,626,000 8,023,680 1.0521 0.494 0.494 0.499 0.494 0.528 15,743,442 0.5097 -7.27%
2006-10-13 0 1.100 1.090 1.100 1.050 1.180 9,560,000 10,551,180 1.1037 0.533 0.528 0.533 0.509 0.572 19,736,075 0.5346 -5.17%
2006-10-12 0 1.160 1.150 1.160 1.150 1.230 6,334,000 7,417,720 1.1711 0.562 0.557 0.562 0.557 0.596 13,076,182 0.5673 -4.13%
2006-10-11 0 1.210 1.200 1.210 1.140 1.240 12,380,000 14,863,540 1.2006 0.586 0.581 0.586 0.552 0.601 25,557,804 0.5816 -2.42%
2006-10-10 0 1.240 1.240 1.250 1.220 1.290 6,295,210 7,859,880 1.2485 0.601 0.601 0.605 0.591 0.625 12,996,102 0.6048 2.48%
2006-10-09 0 1.210 1.200 1.210 1.180 1.270 11,372,000 13,988,460 1.2301 0.586 0.581 0.586 0.572 0.615 23,476,845 0.5958 3.42%
2006-10-06 0 1.170 1.150 1.170 1.020 1.220 23,658,160 27,347,033 1.1559 0.567 0.557 0.567 0.494 0.591 48,840,922 0.5599 11.43%
2006-10-05 0 1.050 1.050 1.060 1.030 1.420 54,846,400 67,700,328 1.2344 0.509 0.509 0.513 0.499 0.688 113,227,265 0.5979 -16.00%
2006-10-04 0 1.250 1.250 1.260 1.080 1.300 37,518,000 43,844,760 1.1686 0.605 0.605 0.610 0.523 0.630 77,453,771 0.5661 17.92%
2006-10-03 0 1.060 1.050 1.060 0.970 1.060 24,086,000 24,634,200 1.0228 0.513 0.509 0.513 0.470 0.513 49,724,173 0.4954 11.58%
2006-09-29 0 0.950 0.950 0.960 0.890 0.960 18,152,000 17,032,940 0.9384 0.460 0.460 0.465 0.431 0.465 37,473,769 0.4545 5.56%
2006-09-28 0 0.900 0.890 0.900 0.800 0.960 36,704,000 33,082,860 0.9013 0.436 0.431 0.436 0.388 0.465 75,773,315 0.4366 12.50%
2006-09-27 0 0.800 0.790 0.800 0.700 0.800 11,048,000 8,299,840 0.7513 0.388 0.383 0.388 0.339 0.388 22,807,966 0.3639 8.11%
2006-09-26 0 0.740 0.730 0.740 0.670 0.760 26,030,000 19,054,300 0.7320 0.358 0.354 0.358 0.325 0.368 53,737,450 0.3546 7.25%
2006-09-25 0 0.690 0.670 0.680 0.600 0.690 16,700,000 11,050,760 0.6617 0.334 0.325 0.329 0.291 0.334 34,476,197 0.3205 15.00%
2006-09-22 0 0.600 0.590 0.600 0.590 0.600 2,530,000 1,515,380 0.5990 0.291 0.286 0.291 0.286 0.291 5,223,041 0.2901 0.00%
2006-09-21 0 0.600 0.590 0.600 0.560 0.620 14,544,000 8,697,760 0.5980 0.291 0.286 0.291 0.271 0.300 30,025,258 0.2897 3.45%
2006-09-20 0 0.580 0.570 0.580 0.530 0.610 14,900,000 8,634,880 0.5795 0.281 0.276 0.281 0.257 0.295 30,760,200 0.2807 9.43%
2006-09-19 0 0.530 0.520 0.540 0.530 0.550 1,032,000 551,960 0.5348 0.257 0.252 0.262 0.257 0.266 2,130,505 0.2591 -3.64%
2006-09-18 0 0.550 0.540 0.550 0.540 0.550 1,202,000 659,820 0.5489 0.266 0.262 0.266 0.262 0.266 2,481,460 0.2659 0.00%
2006-09-15 0 0.550 0.540 0.550 0.530 0.550 1,858,000 1,000,660 0.5386 0.266 0.262 0.266 0.257 0.266 3,835,735 0.2609 3.77%
2006-09-14 0 0.530 0.530 0.540 0.500 0.530 2,340,000 1,216,140 0.5197 0.257 0.257 0.262 0.242 0.257 4,830,797 0.2517 6.00%
2006-09-13 0 0.500 0.500 0.510 0.485 0.530 2,970,000 1,483,900 0.4996 0.242 0.242 0.247 0.235 0.257 6,131,396 0.2420 -3.85%
2006-09-12 0 0.520 0.520 0.530 0.510 0.560 7,088,000 3,786,180 0.5342 0.252 0.252 0.257 0.247 0.271 14,632,772 0.2587 1.96%
2006-09-11 0 0.510 0.510 0.520 0.510 0.530 2,450,000 1,265,120 0.5164 0.247 0.247 0.252 0.247 0.257 5,057,885 0.2501 -1.92%
2006-09-08 0 0.520 0.520 0.530 0.520 0.530 4,606,000 2,413,080 0.5239 0.252 0.252 0.257 0.252 0.257 9,508,824 0.2538 0.00%
2006-09-07 0 0.520 0.510 0.530 0.510 0.540 10,104,000 5,327,840 0.5273 0.252 0.247 0.257 0.247 0.262 20,859,132 0.2554 -1.89%
2006-09-06 0 0.530 0.520 0.530 0.510 0.570 12,170,000 6,495,760 0.5338 0.257 0.252 0.257 0.247 0.276 25,124,271 0.2585 -5.36%
2006-09-05 0 0.560 0.540 0.560 0.530 0.600 22,448,000 12,577,220 0.5603 0.271 0.262 0.271 0.257 0.291 46,342,616 0.2714 -5.08%
2006-09-04 0 0.590 0.580 0.590 0.480 0.590 33,284,000 18,529,920 0.5567 0.286 0.281 0.286 0.233 0.286 68,712,920 0.2697 22.92%
2006-09-01 0 0.480 0.475 0.480 0.470 0.485 1,550,000 737,150 0.4756 0.233 0.230 0.233 0.228 0.235 3,199,887 0.2304 -1.03%
2006-08-31 0 0.485 0.480 0.485 0.460 0.485 5,844,000 2,788,770 0.4772 0.235 0.233 0.235 0.223 0.235 12,064,605 0.2312 2.11%
2006-08-30 0 0.475 0.470 0.475 0.445 0.495 13,865,000 6,502,965 0.4690 0.230 0.228 0.230 0.216 0.240 28,623,502 0.2272 6.74%
2006-08-29 0 0.445 0.440 0.445 0.425 0.450 5,848,000 2,565,610 0.4387 0.216 0.213 0.216 0.206 0.218 12,072,862 0.2125 5.95%
2006-08-28 0 0.420 0.420 0.425 0.420 0.425 1,178,000 495,010 0.4202 0.203 0.203 0.206 0.203 0.206 2,431,914 0.2035 0.00%
2006-08-25 0 0.420 0.420 0.425 0.410 0.435 3,940,000 1,653,430 0.4197 0.203 0.203 0.206 0.199 0.211 8,133,905 0.2033 3.70%
2006-08-24 0 0.405 0.400 0.415 0.405 0.420 1,600,000 652,500 0.4078 0.196 0.194 0.201 0.196 0.203 3,303,109 0.1975 -1.22%
2006-08-23 0 0.410 0.410 0.415 0.410 0.410 1,000,000 410,000 0.4100 0.199 0.199 0.201 0.199 0.199 2,064,443 0.1986 -1.20%
2006-08-22 0 0.415 0.415 0.420 0.415 0.415 682,000 283,030 0.4150 0.201 0.201 0.203 0.201 0.201 1,407,950 0.2010 1.22%
2006-08-21 0 0.410 0.405 0.415 0.400 0.415 2,904,000 1,192,080 0.4105 0.199 0.196 0.201 0.194 0.201 5,995,142 0.1988 -3.53%
2006-08-18 0 0.425 0.415 0.425 0.405 0.425 1,988,000 822,500 0.4137 0.206 0.201 0.206 0.196 0.206 4,104,113 0.2004 3.66%
2006-08-17 0 0.410 0.405 0.410 0.405 0.420 2,675,000 1,095,465 0.4095 0.199 0.196 0.199 0.196 0.203 5,522,385 0.1984 -2.38%
2006-08-16 0 0.420 0.410 0.420 0.400 0.420 4,014,000 1,651,200 0.4114 0.203 0.199 0.203 0.194 0.203 8,286,674 0.1993 7.69%
2006-08-15 0 0.390 0.385 0.395 0.370 0.400 950,000 368,750 0.3882 0.189 0.186 0.191 0.179 0.194 1,961,221 0.1880 -2.50%
2006-08-14 0 0.400 0.395 0.405 0.395 0.400 2,986,000 1,189,830 0.3985 0.194 0.191 0.196 0.191 0.194 6,164,427 0.1930 3.90%
2006-08-11 0 0.395 0.395 0.405 0.395 0.405 1,832,000 728,760 0.3978 0.186 0.186 0.191 0.186 0.191 3,880,295 0.1878 -1.25%
2006-08-10 0 0.400 0.395 0.405 0.400 0.405 1,600,000 640,500 0.4003 0.189 0.186 0.191 0.189 0.191 3,388,904 0.1890 0.00%
2006-08-09 0 0.400 0.400 0.405 0.400 0.400 1,710,000 684,000 0.4000 0.189 0.189 0.191 0.189 0.189 3,621,891 0.1889 0.00%
2006-08-08 0 0.400 0.400 0.420 0.400 0.405 144,000 58,250 0.4045 0.189 0.189 0.198 0.189 0.191 305,001 0.1910 0.00%
2006-08-07 0 0.400 0.400 0.405 0.400 0.400 252,000 100,800 0.4000 0.189 0.189 0.191 0.189 0.189 533,752 0.1889 -1.23%
2006-08-04 0 0.405 0.395 0.410 0.395 0.405 546,000 218,400 0.4000 0.191 0.186 0.194 0.186 0.191 1,156,463 0.1889 2.53%
2006-08-03 0 0.395 0.395 0.400 0.395 0.410 3,590,000 1,432,790 0.3991 0.186 0.186 0.189 0.186 0.194 7,603,853 0.1884 -1.25%
2006-08-02 0 0.400 0.395 0.405 0.390 0.405 1,266,000 503,060 0.3974 0.189 0.186 0.191 0.184 0.191 2,681,470 0.1876 2.56%
2006-08-01 0 0.390 0.385 0.390 0.385 0.390 624,000 241,060 0.3863 0.184 0.182 0.184 0.182 0.184 1,321,672 0.1824 0.00%
2006-07-31 0 0.390 0.390 0.395 0.385 0.395 242,000 94,590 0.3909 0.184 0.184 0.186 0.182 0.186 512,572 0.1845 1.30%
2006-07-28 0 0.385 0.385 0.390 0.385 0.395 2,174,000 841,370 0.3870 0.182 0.182 0.184 0.182 0.186 4,604,673 0.1827 -1.28%
2006-07-27 0 0.390 0.390 0.395 0.390 0.395 964,000 378,060 0.3922 0.184 0.184 0.186 0.184 0.186 2,041,815 0.1852 0.00%
2006-07-26 0 0.390 0.385 0.395 0.385 0.390 70,000 27,200 0.3886 0.184 0.182 0.186 0.182 0.184 148,265 0.1835 0.00%
2006-07-25 0 0.390 0.390 0.395 0.390 0.400 286,000 112,540 0.3935 0.184 0.184 0.186 0.184 0.189 605,767 0.1858 0.00%
2006-07-24 0 0.390 0.370 0.390 0.380 0.405 1,382,000 542,920 0.3929 0.184 0.175 0.184 0.179 0.191 2,927,166 0.1855 0.00%
2006-07-21 0 0.390 0.385 0.390 0.390 0.435 5,978,000 2,433,460 0.4071 0.184 0.182 0.184 0.184 0.205 12,661,792 0.1922 -1.27%
2006-07-20 0 0.395 0.390 0.395 0.395 0.395 250,000 98,750 0.3950 0.186 0.184 0.186 0.186 0.186 529,516 0.1865 0.00%
2006-07-19 0 0.395 0.390 0.405 0.350 0.400 252,000 96,540 0.3831 0.186 0.184 0.191 0.165 0.189 533,752 0.1809 -2.47%
2006-07-18 0 0.405 0.400 0.415 0.405 0.405 82,000 33,210 0.4050 0.191 0.189 0.196 0.191 0.191 173,681 0.1912 -3.57%
2006-07-17 0 0.420 0.420 0.425 0.400 0.410 50,000 20,200 0.4040 0.198 0.198 0.201 0.189 0.194 105,903 0.1907 3.70%
2006-07-14 0 0.405 0.390 0.405 0.390 0.405 310,000 122,180 0.3941 0.191 0.184 0.191 0.184 0.191 656,600 0.1861 1.25%
2006-07-13 0 0.400 0.395 0.420 0.400 0.400 558,000 223,200 0.4000 0.189 0.186 0.198 0.189 0.189 1,181,880 0.1889 0.00%
2006-07-12 0 0.400 0.400 0.405 0.400 0.405 100,000 40,250 0.4025 0.189 0.189 0.191 0.189 0.191 211,806 0.1900 -2.44%
2006-07-11 0 0.410 0.400 0.410 0.395 0.410 1,086,000 436,170 0.4016 0.194 0.189 0.194 0.186 0.194 2,300,218 0.1896 1.23%
2006-07-10 0 0.405 0.390 0.410 - - 0 0 - 0.191 0.184 0.194 - - 0 - 0.00%
2006-07-07 0 0.405 0.390 0.410 0.405 0.405 50,466 20,422 0.4047 0.191 0.184 0.194 0.191 0.191 106,890 0.1911 5.19%
2006-07-06 0 0.385 0.385 0.405 0.385 0.385 28,000 10,780 0.3850 0.182 0.182 0.191 0.182 0.182 59,306 0.1818 -1.28%
2006-07-05 0 0.390 0.385 0.405 - - 0 0 - 0.184 0.182 0.191 - - 0 - 0.00%
2006-07-04 0 0.390 0.385 0.390 0.390 0.390 150,000 58,500 0.3900 0.184 0.182 0.184 0.184 0.184 317,710 0.1841 -2.50%
2006-07-03 0 0.400 0.400 0.410 0.400 0.400 150,000 60,000 0.4000 0.189 0.189 0.194 0.189 0.189 317,710 0.1889 0.00%
2006-06-30 0 0.400 0.395 0.405 0.395 0.400 950,000 376,550 0.3964 0.189 0.186 0.191 0.186 0.189 2,012,162 0.1871 2.56%
2006-06-29 0 0.390 0.375 0.395 - - 0 0 - 0.184 0.177 0.186 - - 0 - 0.00%
2006-06-28 0 0.390 0.370 0.395 - - 0 0 - 0.184 0.175 0.186 - - 0 - 0.00%
2006-06-27 0 0.390 0.380 0.395 0.390 0.390 150,000 58,500 0.3900 0.184 0.179 0.186 0.184 0.184 317,710 0.1841 2.63%
2006-06-26 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.179 0.179 0.184 0.179 0.179 211,806 0.1794 2.70%
2006-06-23 0 0.370 0.365 0.380 - - 0 0 - 0.175 0.172 0.179 - - 0 - 0.00%
2006-06-22 0 0.370 0.365 0.370 0.370 0.375 510,000 189,100 0.3708 0.175 0.172 0.175 0.175 0.177 1,080,213 0.1751 2.78%
2006-06-21 0 0.360 0.360 0.375 0.360 0.370 26,000 9,580 0.3685 0.170 0.170 0.177 0.170 0.175 55,070 0.1740 0.00%
2006-06-20 0 0.360 0.360 0.380 0.360 0.365 930,000 335,600 0.3609 0.170 0.170 0.179 0.170 0.172 1,969,800 0.1704 -2.70%
2006-06-19 0 0.370 0.370 0.380 0.370 0.370 20,000 7,400 0.3700 0.175 0.175 0.179 0.175 0.175 42,361 0.1747 0.00%
2006-06-16 0 0.370 0.370 0.375 0.370 0.370 100,000 37,000 0.3700 0.175 0.175 0.177 0.175 0.175 211,806 0.1747 1.37%
2006-06-15 0 0.365 0.365 0.380 0.360 0.360 280,000 100,800 0.3600 0.172 0.172 0.179 0.170 0.170 593,058 0.1700 1.39%
2006-06-14 0 0.360 0.360 0.380 0.360 0.370 210,000 76,000 0.3619 0.170 0.170 0.179 0.170 0.175 444,794 0.1709 -2.70%
2006-06-13 0 0.370 0.360 0.375 0.365 0.370 850,000 313,750 0.3691 0.175 0.170 0.177 0.172 0.175 1,800,355 0.1743 -1.33%
2006-06-12 0 0.375 0.375 0.385 0.375 0.375 110,000 41,250 0.3750 0.177 0.177 0.182 0.177 0.177 232,987 0.1770 0.00%
2006-06-09 0 0.375 0.370 0.380 0.375 0.380 240,000 90,500 0.3771 0.177 0.175 0.179 0.177 0.179 508,336 0.1780 0.00%
2006-06-08 0 0.375 0.375 0.405 0.375 0.375 60,000 22,500 0.3750 0.177 0.177 0.191 0.177 0.177 127,084 0.1770 -1.32%
2006-06-07 0 0.380 0.380 0.425 0.380 0.380 200,000 76,000 0.3800 0.179 0.179 0.201 0.179 0.179 423,613 0.1794 0.00%
2006-06-06 0 0.380 0.375 0.425 - - 0 0 - 0.179 0.177 0.201 - - 0 - 0.00%
2006-06-05 0 0.380 0.375 0.420 0.380 0.380 200,000 76,000 0.3800 0.179 0.177 0.198 0.179 0.179 423,613 0.1794 -1.30%
2006-06-02 0 0.385 0.385 0.400 0.380 0.385 432,000 164,720 0.3813 0.182 0.182 0.189 0.179 0.182 915,004 0.1800 2.67%
2006-06-01 0 0.375 0.375 0.385 0.375 0.375 20,000 7,500 0.3750 0.177 0.177 0.182 0.177 0.177 42,361 0.1770 -2.60%
2006-05-30 0 0.385 0.375 0.385 - - 200,000 75,000 0.3750 0.182 0.177 0.182 - - 423,613 0.1770 0.00%
2006-05-29 0 0.385 0.385 0.390 0.385 0.385 360,000 138,600 0.3850 0.182 0.182 0.184 0.182 0.182 762,503 0.1818 1.32%
2006-05-26 0 0.380 0.380 0.400 0.380 0.380 30,000 11,400 0.3800 0.179 0.179 0.189 0.179 0.179 63,542 0.1794 -1.30%
2006-05-25 0 0.385 0.385 0.390 0.380 0.385 120,000 46,100 0.3842 0.182 0.182 0.184 0.179 0.182 254,168 0.1814 0.00%
2006-05-24 0 0.385 0.380 0.395 0.385 0.395 240,000 93,600 0.3900 0.182 0.179 0.186 0.182 0.186 508,336 0.1841 -3.75%
2006-05-23 0 0.400 0.370 0.400 0.380 0.405 1,130,000 443,050 0.3921 0.189 0.175 0.189 0.179 0.191 2,393,413 0.1851 3.90%
2006-05-22 0 0.385 0.380 0.390 0.385 0.395 346,000 134,940 0.3900 0.182 0.179 0.184 0.182 0.186 732,850 0.1841 -2.53%
2006-05-19 0 0.395 0.395 0.400 0.390 0.400 800,000 317,000 0.3963 0.186 0.186 0.189 0.184 0.189 1,694,452 0.1871 -1.25%
2006-05-18 0 0.400 0.400 0.405 0.395 0.405 1,856,000 741,670 0.3996 0.189 0.189 0.191 0.186 0.191 3,931,128 0.1887 -2.44%
2006-05-17 0 0.410 0.400 0.410 0.400 0.410 862,000 346,570 0.4021 0.194 0.189 0.194 0.189 0.194 1,825,772 0.1898 1.23%
2006-05-16 0 0.405 0.400 0.405 0.405 0.410 1,196,000 484,880 0.4054 0.191 0.189 0.191 0.191 0.194 2,533,206 0.1914 -1.22%
2006-05-15 0 0.410 0.395 0.410 0.395 0.410 1,026,000 409,410 0.3990 0.194 0.186 0.194 0.186 0.194 2,173,135 0.1884 -1.20%
2006-05-12 0 0.415 0.415 0.420 0.405 0.425 794,000 329,100 0.4145 0.196 0.196 0.198 0.191 0.201 1,681,743 0.1957 0.00%
2006-05-11 0 0.415 0.410 0.425 0.400 0.425 1,480,000 616,460 0.4165 0.196 0.194 0.201 0.189 0.201 3,134,736 0.1967 1.22%
2006-05-10 0 0.410 0.405 0.415 0.410 0.430 246,000 101,780 0.4137 0.194 0.191 0.196 0.194 0.203 521,044 0.1953 -1.20%
2006-05-09 0 0.415 0.410 0.420 0.410 0.420 824,000 341,340 0.4142 0.196 0.194 0.198 0.194 0.198 1,745,285 0.1956 1.22%
2006-05-08 0 0.410 0.410 0.420 0.410 0.410 400,000 164,000 0.4100 0.194 0.194 0.198 0.194 0.194 847,226 0.1936 -1.20%
2006-05-04 0 0.415 0.410 0.415 0.405 0.420 422,000 173,390 0.4109 0.196 0.194 0.196 0.191 0.198 893,823 0.1940 1.22%
2006-05-03 0 0.410 0.405 0.420 0.405 0.410 190,000 77,100 0.4058 0.194 0.191 0.198 0.191 0.194 402,432 0.1916 2.50%
2006-05-02 0 0.400 0.400 0.430 0.400 0.400 144,000 57,600 0.4000 0.189 0.189 0.203 0.189 0.189 305,001 0.1889 0.00%
2006-04-28 0 0.400 0.395 0.400 0.385 0.400 694,000 271,510 0.3912 0.189 0.186 0.189 0.182 0.189 1,469,937 0.1847 1.27%
2006-04-27 0 0.395 0.390 0.400 0.395 0.400 472,000 187,940 0.3982 0.186 0.184 0.189 0.186 0.189 999,727 0.1880 -1.25%
2006-04-26 0 0.400 0.400 0.405 0.375 0.400 1,200,000 469,840 0.3915 0.189 0.189 0.191 0.177 0.189 2,541,678 0.1849 2.56%
2006-04-25 0 0.390 0.390 0.400 0.390 0.405 1,046,000 416,870 0.3985 0.184 0.184 0.189 0.184 0.191 2,215,496 0.1882 -6.02%
2006-04-24 0 0.415 0.410 0.415 0.415 0.430 922,000 387,930 0.4207 0.196 0.194 0.196 0.196 0.203 1,952,856 0.1986 -3.49%
2006-04-21 0 0.430 0.430 0.440 0.430 0.440 548,000 235,880 0.4304 0.203 0.203 0.208 0.203 0.208 1,160,700 0.2032 -1.15%
2006-04-20 0 0.435 0.435 0.440 0.425 0.440 2,128,000 915,990 0.4304 0.205 0.205 0.208 0.201 0.208 4,507,242 0.2032 -1.14%
2006-04-19 0 0.440 0.430 0.440 0.435 0.455 2,212,000 985,640 0.4456 0.208 0.203 0.208 0.205 0.215 4,685,159 0.2104 -2.22%
2006-04-18 0 0.450 0.450 0.455 0.445 0.460 834,000 376,120 0.4510 0.212 0.212 0.215 0.210 0.217 1,766,466 0.2129 1.12%
2006-04-13 0 0.445 0.440 0.445 0.430 0.455 896,000 401,650 0.4483 0.210 0.208 0.210 0.203 0.215 1,897,786 0.2116 -2.20%
2006-04-12 0 0.455 0.455 0.460 0.445 0.460 1,280,000 579,470 0.4527 0.215 0.215 0.217 0.210 0.217 2,711,123 0.2137 -1.09%
2006-04-11 0 0.460 0.460 0.465 0.455 0.470 1,732,000 797,620 0.4605 0.217 0.217 0.220 0.215 0.222 3,668,488 0.2174 -1.08%
2006-04-10 0 0.465 0.455 0.465 0.460 0.470 1,202,000 558,540 0.4647 0.220 0.215 0.220 0.217 0.222 2,545,914 0.2194 1.09%
2006-04-07 0 0.460 0.460 0.470 0.460 0.480 1,362,000 631,420 0.4636 0.217 0.217 0.222 0.217 0.227 2,884,804 0.2189 -4.17%
2006-04-06 0 0.480 0.480 0.485 0.475 0.480 1,488,000 710,010 0.4772 0.227 0.227 0.229 0.224 0.227 3,151,681 0.2253 2.13%
2006-04-04 0 0.470 0.470 0.480 0.460 0.485 2,070,000 976,190 0.4716 0.222 0.222 0.227 0.217 0.229 4,384,394 0.2227 1.08%
2006-04-03 0 0.465 0.460 0.470 0.445 0.470 2,112,000 966,230 0.4575 0.220 0.217 0.222 0.210 0.222 4,473,353 0.2160 5.68%
2006-03-31 0 0.440 0.440 0.455 0.430 0.450 1,220,000 539,430 0.4422 0.208 0.208 0.215 0.203 0.212 2,584,039 0.2088 -2.22%
2006-03-30 0 0.450 0.450 0.455 0.440 0.450 1,026,000 459,100 0.4475 0.212 0.212 0.215 0.208 0.212 2,173,135 0.2113 -2.17%
2006-03-29 0 0.460 0.455 0.465 0.450 0.465 1,698,000 779,210 0.4589 0.217 0.215 0.220 0.212 0.220 3,596,474 0.2167 2.22%
2006-03-28 0 0.450 0.445 0.450 0.445 0.455 1,956,000 876,660 0.4482 0.212 0.210 0.212 0.210 0.215 4,142,935 0.2116 -2.17%
2006-03-27 0 0.460 0.460 0.465 0.440 0.465 5,144,000 2,333,600 0.4537 0.217 0.217 0.220 0.208 0.220 10,895,326 0.2142 6.98%
2006-03-24 0 0.430 0.430 0.435 0.415 0.440 2,078,000 898,130 0.4322 0.203 0.203 0.205 0.196 0.208 4,401,339 0.2041 1.18%
2006-03-23 0 0.425 0.420 0.435 0.420 0.425 1,150,000 487,250 0.4237 0.201 0.198 0.205 0.198 0.201 2,435,775 0.2000 2.41%
2006-03-22 0 0.415 0.415 0.430 0.415 0.420 1,052,000 440,410 0.4186 0.196 0.196 0.203 0.196 0.198 2,228,204 0.1977 -1.19%
2006-03-21 0 0.420 0.415 0.420 0.415 0.420 1,480,000 620,400 0.4192 0.198 0.196 0.198 0.196 0.198 3,134,736 0.1979 -1.18%
2006-03-20 0 0.425 0.415 0.425 0.405 0.430 2,052,000 844,070 0.4113 0.201 0.196 0.201 0.191 0.203 4,346,269 0.1942 -2.30%
2006-03-17 0 0.435 0.430 0.440 0.425 0.445 2,264,000 994,220 0.4391 0.205 0.203 0.208 0.201 0.210 4,795,299 0.2073 2.35%
2006-03-16 0 0.425 0.425 0.430 0.420 0.430 1,864,000 796,810 0.4275 0.201 0.201 0.203 0.198 0.203 3,948,073 0.2018 -3.41%
2006-03-15 0 0.440 0.435 0.445 0.420 0.455 9,214,000 4,063,010 0.4410 0.208 0.205 0.210 0.198 0.215 19,515,850 0.2082 6.02%
2006-03-14 0 0.415 0.415 0.420 0.390 0.415 2,502,000 999,520 0.3995 0.196 0.196 0.198 0.184 0.196 5,299,398 0.1886 7.79%
2006-03-13 0 0.385 0.385 0.390 0.380 0.385 892,000 340,690 0.3819 0.182 0.182 0.184 0.179 0.182 1,889,314 0.1803 0.00%
2006-03-10 0 0.385 0.380 0.395 0.375 0.390 732,000 277,920 0.3797 0.182 0.179 0.186 0.177 0.184 1,550,423 0.1793 0.00%
2006-03-09 0 0.385 0.380 0.390 0.375 0.390 832,000 315,900 0.3797 0.182 0.179 0.184 0.177 0.184 1,762,230 0.1793 2.67%
2006-03-08 0 0.375 0.370 0.380 0.370 0.390 1,868,000 711,300 0.3808 0.177 0.175 0.179 0.175 0.184 3,956,545 0.1798 -2.60%
2006-03-07 0 0.385 0.385 0.390 0.380 0.395 2,380,000 928,050 0.3899 0.182 0.182 0.184 0.179 0.186 5,040,994 0.1841 -6.10%
2006-03-06 0 0.410 0.405 0.410 0.385 0.410 2,944,000 1,158,970 0.3937 0.194 0.191 0.194 0.182 0.194 6,235,583 0.1859 2.50%
2006-03-03 0 0.400 0.400 0.405 0.400 0.415 1,430,000 578,900 0.4048 0.189 0.189 0.191 0.189 0.196 3,028,833 0.1911 -4.76%
2006-03-02 0 0.420 0.420 0.425 0.410 0.435 1,518,000 644,700 0.4247 0.198 0.198 0.201 0.194 0.205 3,215,222 0.2005 -2.33%
2006-03-01 0 0.430 0.430 0.440 0.420 0.440 840,000 358,550 0.4268 0.203 0.203 0.208 0.198 0.208 1,779,174 0.2015 1.18%
2006-02-28 0 0.425 0.425 0.430 0.410 0.440 4,738,000 1,995,330 0.4211 0.201 0.201 0.203 0.194 0.208 10,035,391 0.1988 -2.30%
2006-02-27 0 0.435 0.435 0.440 0.390 0.445 9,990,000 4,241,270 0.4246 0.205 0.205 0.208 0.184 0.210 21,159,468 0.2004 12.99%
2006-02-24 0 0.385 0.380 0.385 0.370 0.385 1,064,000 404,230 0.3799 0.182 0.179 0.182 0.175 0.182 2,253,621 0.1794 0.00%
2006-02-23 0 0.385 0.380 0.390 0.360 0.390 4,980,000 1,901,830 0.3819 0.182 0.179 0.184 0.170 0.184 10,547,963 0.1803 5.48%
2006-02-22 0 0.365 0.360 0.365 0.350 0.365 2,090,000 743,390 0.3557 0.172 0.170 0.172 0.165 0.172 4,426,756 0.1679 1.39%
2006-02-21 0 0.360 0.360 0.370 0.360 0.375 1,988,000 727,090 0.3657 0.170 0.170 0.175 0.170 0.177 4,210,713 0.1727 -4.00%
2006-02-20 0 0.375 0.375 0.380 0.365 0.390 7,234,000 2,749,430 0.3801 0.177 0.177 0.179 0.172 0.184 15,322,081 0.1794 7.14%
2006-02-17 0 0.350 0.345 0.355 0.340 0.355 1,478,000 508,980 0.3444 0.165 0.163 0.168 0.161 0.168 3,130,500 0.1626 0.00%
2006-02-16 0 0.350 0.340 0.355 0.335 0.350 320,000 108,640 0.3395 0.165 0.161 0.168 0.158 0.165 677,781 0.1603 1.45%
2006-02-15 0 0.345 0.345 0.350 0.335 0.345 272,000 93,640 0.3443 0.163 0.163 0.165 0.158 0.163 576,114 0.1625 0.00%
2006-02-14 0 0.345 0.345 0.350 0.345 0.350 412,000 143,640 0.3486 0.163 0.163 0.165 0.163 0.165 872,643 0.1646 -2.82%
2006-02-13 0 0.355 0.355 0.360 0.340 0.360 1,844,000 649,690 0.3523 0.168 0.168 0.170 0.161 0.170 3,905,712 0.1663 2.90%
2006-02-10 0 0.345 0.335 0.350 0.330 0.345 512,000 171,990 0.3359 0.163 0.158 0.165 0.156 0.163 1,084,449 0.1586 4.55%
2006-02-09 0 0.330 0.330 0.335 0.325 0.330 720,000 235,150 0.3266 0.156 0.156 0.158 0.153 0.156 1,525,007 0.1542 1.54%
2006-02-08 0 0.325 0.325 0.340 0.320 0.345 1,544,000 511,760 0.3315 0.153 0.153 0.161 0.151 0.163 3,270,292 0.1565 -5.80%
2006-02-07 0 0.345 0.340 0.345 0.345 0.350 436,000 151,050 0.3464 0.163 0.161 0.163 0.163 0.165 923,476 0.1636 -1.43%
2006-02-06 0 0.350 0.345 0.350 0.335 0.350 1,420,000 483,550 0.3405 0.165 0.163 0.165 0.158 0.165 3,007,652 0.1608 6.06%
2006-02-03 0 0.330 0.325 0.335 0.325 0.330 720,000 236,410 0.3283 0.156 0.153 0.158 0.153 0.156 1,525,007 0.1550 1.54%
2006-02-02 0 0.325 0.320 0.330 0.325 0.330 478,000 155,360 0.3250 0.153 0.151 0.156 0.153 0.156 1,012,435 0.1535 1.56%
2006-02-01 0 0.320 0.320 0.330 0.320 0.325 600,000 193,000 0.3217 0.151 0.151 0.156 0.151 0.153 1,270,839 0.1519 -3.03%
2006-01-27 0 0.330 0.325 0.335 0.325 0.330 120,000 39,500 0.3292 0.156 0.153 0.158 0.153 0.156 254,168 0.1554 0.00%
2006-01-26 0 0.330 0.325 0.335 0.330 0.330 250,000 82,500 0.3300 0.156 0.153 0.158 0.156 0.156 529,516 0.1558 0.00%
2006-01-25 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 0.156 0.153 0.158 0.156 0.156 423,613 0.1558 1.54%
2006-01-24 0 0.325 0.320 0.330 0.325 0.325 942,000 306,150 0.3250 0.153 0.151 0.156 0.153 0.153 1,995,217 0.1534 0.00%
2006-01-23 0 0.325 0.320 0.325 0.320 0.325 1,508,000 483,150 0.3204 0.153 0.151 0.153 0.151 0.153 3,194,042 0.1513 0.00%
2006-01-20 0 0.325 0.320 0.330 0.325 0.330 598,000 194,850 0.3258 0.153 0.151 0.156 0.153 0.156 1,266,603 0.1538 0.00%
2006-01-19 0 0.325 0.320 0.335 0.325 0.335 682,000 222,750 0.3266 0.153 0.151 0.158 0.153 0.158 1,444,520 0.1542 0.00%
2006-01-18 0 0.325 0.320 0.325 0.320 0.325 320,000 103,850 0.3245 0.153 0.151 0.153 0.151 0.153 677,781 0.1532 0.00%
2006-01-17 0 0.325 0.325 0.330 0.325 0.335 1,544,000 511,590 0.3313 0.153 0.153 0.156 0.153 0.158 3,270,292 0.1564 0.00%
2006-01-16 0 0.325 0.320 0.330 0.315 0.325 1,940,000 622,270 0.3208 0.153 0.151 0.156 0.149 0.153 4,109,046 0.1514 1.56%
2006-01-13 0 0.320 0.320 0.330 0.320 0.325 516,000 166,390 0.3225 0.151 0.151 0.156 0.151 0.153 1,092,921 0.1522 0.00%
2006-01-12 0 0.320 0.320 0.325 0.315 0.325 826,000 264,690 0.3204 0.151 0.151 0.153 0.149 0.153 1,749,522 0.1513 1.59%
2006-01-11 0 0.315 0.315 0.320 0.315 0.320 804,000 255,360 0.3176 0.149 0.149 0.151 0.149 0.151 1,702,924 0.1500 0.00%
2006-01-10 0 0.315 0.310 0.320 0.310 0.315 644,000 200,140 0.3108 0.149 0.146 0.151 0.146 0.149 1,364,034 0.1467 1.61%
2006-01-09 0 0.310 0.310 0.320 0.310 0.315 568,000 177,740 0.3129 0.146 0.146 0.151 0.146 0.149 1,203,061 0.1477 -1.59%
2006-01-06 0 0.315 0.305 0.315 0.305 0.315 692,000 212,280 0.3068 0.149 0.144 0.149 0.144 0.149 1,465,701 0.1448 1.61%
2006-01-05 0 0.310 0.305 0.315 - - 0 0 - 0.146 0.144 0.149 - - 0 - 0.00%
2006-01-04 0 0.310 0.310 0.320 0.310 0.310 370,000 114,700 0.3100 0.146 0.146 0.151 0.146 0.146 783,684 0.1464 0.00%
2006-01-03 0 0.310 0.310 0.315 - - 0 0 - 0.146 0.146 0.149 - - 0 - 0.00%
2005-12-30 0 0.310 0.310 0.320 0.310 0.315 308,000 96,020 0.3118 0.146 0.146 0.151 0.146 0.149 652,364 0.1472 0.00%
2005-12-29 0 0.310 0.310 0.315 0.305 0.310 260,000 80,350 0.3090 0.146 0.146 0.149 0.144 0.146 550,697 0.1459 0.00%
2005-12-28 0 0.310 0.305 0.320 0.310 0.310 50,000 15,500 0.3100 0.146 0.144 0.151 0.146 0.146 105,903 0.1464 0.00%
2005-12-23 0 0.310 0.310 0.320 0.310 0.315 756,000 234,860 0.3107 0.146 0.146 0.151 0.146 0.149 1,601,257 0.1467 -3.12%
2005-12-22 0 0.320 0.310 0.320 0.310 0.325 910,000 288,200 0.3167 0.151 0.146 0.151 0.146 0.153 1,927,439 0.1495 0.00%
2005-12-21 0 0.320 0.310 0.320 0.310 0.320 524,000 163,610 0.3122 0.151 0.146 0.151 0.146 0.151 1,109,866 0.1474 6.67%
2005-12-20 0 0.300 0.300 0.305 0.300 0.300 450,000 135,000 0.3000 0.142 0.142 0.144 0.142 0.142 953,129 0.1416 0.00%
2005-12-19 0 0.300 0.300 0.315 0.300 0.320 1,318,115 417,053 0.3164 0.142 0.142 0.149 0.142 0.151 2,791,853 0.1494 -3.23%
2005-12-16 0 0.310 0.310 0.315 0.310 0.315 700,000 220,000 0.3143 0.146 0.146 0.149 0.146 0.149 1,482,645 0.1484 -3.12%
2005-12-15 0 0.320 0.315 0.320 0.315 0.330 1,890,000 601,350 0.3182 0.151 0.149 0.151 0.149 0.156 4,003,143 0.1502 -1.54%
2005-12-14 0 0.325 0.315 0.325 0.320 0.325 362,000 117,400 0.3243 0.153 0.149 0.153 0.151 0.153 766,739 0.1531 3.17%
2005-12-13 0 0.315 0.310 0.315 0.305 0.315 90,240 28,203 0.3125 0.149 0.146 0.149 0.144 0.149 191,134 0.1476 3.28%
2005-12-12 0 0.305 0.305 0.315 0.305 0.320 710,000 222,250 0.3130 0.144 0.144 0.149 0.144 0.151 1,503,826 0.1478 -3.17%
2005-12-09 0 0.315 0.305 0.315 0.310 0.320 520,000 164,040 0.3155 0.149 0.144 0.149 0.146 0.151 1,101,394 0.1489 3.28%
2005-12-08 0 0.305 0.300 0.310 0.300 0.310 820,000 251,600 0.3068 0.144 0.142 0.146 0.142 0.146 1,736,813 0.1449 1.67%
2005-12-07 0 0.300 0.300 0.310 - - 0 0 - 0.142 0.142 0.146 - - 0 - 0.00%
2005-12-06 0 0.300 0.300 0.310 0.300 0.310 800,000 243,500 0.3044 0.142 0.142 0.146 0.142 0.146 1,694,452 0.1437 0.00%
2005-12-05 0 0.300 0.295 0.310 0.295 0.300 200,000 59,500 0.2975 0.142 0.139 0.146 0.139 0.142 423,613 0.1405 0.00%
2005-12-02 0 0.300 0.295 0.305 0.295 0.305 750,000 223,600 0.2981 0.142 0.139 0.144 0.139 0.144 1,588,549 0.1408 -3.23%
2005-12-01 0 0.310 0.305 0.310 - - 0 0 - 0.146 0.144 0.146 - - 0 - 0.00%
2005-11-30 0 0.310 0.300 0.315 0.310 0.315 590,000 184,350 0.3125 0.146 0.142 0.149 0.146 0.149 1,249,658 0.1475 0.00%
2005-11-29 0 0.310 0.295 0.315 - - 0 0 - 0.146 0.139 0.149 - - 0 - 0.00%
2005-11-28 0 0.310 0.300 0.315 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2005-11-25 0 0.310 0.305 0.315 0.310 0.315 1,150,000 360,250 0.3133 0.146 0.144 0.149 0.146 0.149 2,435,775 0.1479 -1.59%
2005-11-24 0 0.315 0.305 0.320 0.295 0.325 4,666,000 1,455,660 0.3120 0.149 0.144 0.151 0.139 0.153 9,882,891 0.1473 0.00%
2005-11-23 0 0.315 0.300 0.315 0.295 0.315 102,000 30,130 0.2954 0.149 0.142 0.149 0.139 0.149 216,043 0.1395 6.78%
2005-11-22 0 0.295 0.295 0.310 0.295 0.310 640,000 188,840 0.2951 0.139 0.139 0.146 0.139 0.146 1,355,562 0.1393 -6.35%
2005-11-21 0 0.315 0.290 0.315 0.300 0.315 204,000 61,290 0.3004 0.149 0.137 0.149 0.142 0.149 432,085 0.1418 -1.56%
2005-11-18 0 0.320 0.295 0.320 0.295 0.320 150,000 44,450 0.2963 0.151 0.139 0.151 0.139 0.151 317,710 0.1399 6.67%
2005-11-17 0 0.300 0.295 0.300 - - 0 0 - 0.142 0.139 0.142 - - 0 - 0.00%
2005-11-16 0 0.300 0.300 0.310 0.300 0.310 112,000 33,620 0.3002 0.142 0.142 0.146 0.142 0.146 237,223 0.1417 0.00%
2005-11-15 0 0.300 0.290 0.305 - - 0 0 - 0.142 0.137 0.144 - - 0 - 0.00%
2005-11-14 0 0.300 0.295 0.305 0.300 0.300 100,000 30,000 0.3000 0.142 0.139 0.144 0.142 0.142 211,806 0.1416 0.00%
2005-11-11 0 0.300 0.300 0.305 0.300 0.310 72,000 21,620 0.3003 0.142 0.142 0.144 0.142 0.146 152,501 0.1418 -1.64%
2005-11-10 0 0.305 0.295 0.300 0.300 0.305 218,000 65,410 0.3000 0.144 0.139 0.142 0.142 0.144 461,738 0.1417 1.67%
2005-11-09 0 0.300 0.295 0.310 - - 0 0 - 0.142 0.139 0.146 - - 0 - 0.00%
2005-11-08 0 0.300 0.300 0.305 0.300 0.300 370,000 111,000 0.3000 0.142 0.142 0.144 0.142 0.142 783,684 0.1416 0.00%
2005-11-07 0 0.300 0.300 0.315 0.290 0.290 96,000 27,840 0.2900 0.142 0.142 0.149 0.137 0.137 203,334 0.1369 -1.64%
2005-11-04 0 0.305 0.300 0.305 0.300 0.310 720,000 218,750 0.3038 0.144 0.142 0.144 0.142 0.146 1,525,007 0.1434 1.67%
2005-11-03 0 0.300 0.300 0.305 0.300 0.310 688,000 208,850 0.3036 0.142 0.142 0.144 0.142 0.146 1,457,229 0.1433 -1.64%
2005-11-02 0 0.305 0.295 0.310 - - 0 0 - 0.144 0.139 0.146 - - 0 - 0.00%
2005-11-01 0 0.305 0.295 0.310 0.305 0.305 60,000 18,300 0.3050 0.144 0.139 0.146 0.144 0.144 127,084 0.1440 1.67%
2005-10-31 0 0.300 0.295 0.305 0.280 0.300 462,000 137,960 0.2986 0.142 0.139 0.144 0.132 0.142 978,546 0.1410 3.45%
2005-10-28 0 0.290 0.280 0.290 0.290 0.290 300,000 87,000 0.2900 0.137 0.132 0.137 0.137 0.137 635,419 0.1369 -1.69%
2005-10-27 0 0.295 0.295 0.305 0.295 0.295 40,000 11,800 0.2950 0.139 0.139 0.144 0.139 0.139 84,723 0.1393 -1.67%
2005-10-26 0 0.300 0.290 0.305 0.300 0.300 90,000 27,000 0.3000 0.142 0.137 0.144 0.142 0.142 190,626 0.1416 0.00%
2005-10-25 0 0.300 0.300 0.310 0.300 0.300 290,000 87,000 0.3000 0.142 0.142 0.146 0.142 0.142 614,239 0.1416 0.00%
2005-10-24 0 0.300 0.300 0.310 0.300 0.300 138,000 41,400 0.3000 0.142 0.142 0.146 0.142 0.142 292,293 0.1416 0.00%
2005-10-21 0 0.300 0.300 0.310 0.300 0.300 700,000 210,000 0.3000 0.142 0.142 0.146 0.142 0.142 1,482,645 0.1416 0.00%
2005-10-20 0 0.300 0.295 0.310 - - 0 0 - 0.142 0.139 0.146 - - 0 - 0.00%
2005-10-19 0 0.300 0.295 0.305 0.300 0.305 240,000 72,500 0.3021 0.142 0.139 0.144 0.142 0.144 508,336 0.1426 -1.64%
2005-10-18 0 0.305 0.305 0.315 0.305 0.305 170,000 51,850 0.3050 0.144 0.144 0.149 0.144 0.144 360,071 0.1440 -1.61%
2005-10-17 0 0.310 0.300 0.310 0.310 0.310 288,000 89,280 0.3100 0.146 0.142 0.146 0.146 0.146 610,003 0.1464 1.64%
2005-10-14 0 0.305 0.300 0.305 0.305 0.310 540,000 165,900 0.3072 0.144 0.142 0.144 0.144 0.146 1,143,755 0.1450 -1.61%
2005-10-13 0 0.310 0.310 0.320 0.310 0.310 90,000 27,900 0.3100 0.146 0.146 0.151 0.146 0.146 190,626 0.1464 0.00%
2005-10-12 0 0.310 0.310 0.320 0.310 0.325 510,000 161,200 0.3161 0.146 0.146 0.151 0.146 0.153 1,080,213 0.1492 -3.12%
2005-10-10 0 0.320 0.320 0.330 0.310 0.310 400,000 124,000 0.3100 0.151 0.151 0.156 0.146 0.146 847,226 0.1464 1.59%
2005-10-07 0 0.315 0.315 0.320 0.310 0.310 100,000 31,000 0.3100 0.149 0.149 0.151 0.146 0.146 211,806 0.1464 0.00%
2005-10-06 0 0.315 0.315 0.325 0.315 0.315 444,000 139,860 0.3150 0.149 0.149 0.153 0.149 0.149 940,421 0.1487 0.00%
2005-10-05 0 0.315 0.315 0.320 0.310 0.320 622,000 195,860 0.3149 0.149 0.149 0.151 0.146 0.151 1,317,436 0.1487 0.00%
2005-10-04 0 0.315 0.315 0.330 - - 0 0 - 0.149 0.149 0.156 - - 0 - 0.00%
2005-10-03 0 0.315 0.310 0.320 0.315 0.315 400,000 126,000 0.3150 0.149 0.146 0.151 0.149 0.149 847,226 0.1487 -1.56%
2005-09-30 0 0.320 0.315 0.320 0.320 0.320 134,000 42,880 0.3200 0.151 0.149 0.151 0.151 0.151 283,821 0.1511 0.00%
2005-09-29 0 0.320 0.320 0.325 0.315 0.320 550,000 175,500 0.3191 0.151 0.151 0.153 0.149 0.151 1,164,936 0.1507 0.00%
2005-09-28 0 0.320 0.315 0.325 0.320 0.325 590,000 189,450 0.3211 0.151 0.149 0.153 0.151 0.153 1,249,658 0.1516 0.00%
2005-09-27 0 0.320 0.320 0.330 0.320 0.325 470,000 151,200 0.3217 0.151 0.151 0.156 0.151 0.153 995,490 0.1519 -1.54%
2005-09-26 0 0.325 0.325 0.330 0.320 0.320 200,000 64,000 0.3200 0.153 0.153 0.156 0.151 0.151 423,613 0.1511 0.00%
2005-09-23 0 0.325 0.325 0.330 0.325 0.325 250,000 81,250 0.3250 0.153 0.153 0.156 0.153 0.153 529,516 0.1534 0.00%
2005-09-22 0 0.325 0.325 0.330 0.325 0.325 376,000 122,200 0.3250 0.153 0.153 0.156 0.153 0.153 796,392 0.1534 0.00%
2005-09-21 0 0.325 0.325 0.330 0.325 0.325 220,000 71,500 0.3250 0.153 0.153 0.156 0.153 0.153 465,974 0.1534 0.00%
2005-09-20 0 0.325 0.320 0.335 0.325 0.325 740,000 240,500 0.3250 0.153 0.151 0.158 0.153 0.153 1,567,368 0.1534 0.00%
2005-09-16 0 0.325 0.320 0.330 0.325 0.330 450,000 147,000 0.3267 0.153 0.151 0.156 0.153 0.156 953,129 0.1542 1.56%
2005-09-15 0 0.320 0.320 0.325 0.320 0.325 480,000 155,000 0.3229 0.151 0.151 0.153 0.151 0.153 1,016,671 0.1525 -3.03%
2005-09-14 0 0.330 0.325 0.330 0.330 0.330 420,000 138,600 0.3300 0.156 0.153 0.156 0.156 0.156 889,587 0.1558 0.00%
2005-09-13 0 0.330 0.325 0.330 0.330 0.340 1,438,000 481,180 0.3346 0.156 0.153 0.156 0.156 0.161 3,045,777 0.1580 -2.94%
2005-09-12 0 0.340 0.340 0.345 0.320 0.350 3,766,000 1,283,050 0.3407 0.161 0.161 0.163 0.151 0.165 7,976,632 0.1609 6.25%
2005-09-09 0 0.320 0.320 0.325 0.320 0.320 1,048,000 335,360 0.3200 0.151 0.151 0.153 0.151 0.151 2,219,732 0.1511 -1.54%
2005-09-08 0 0.325 0.320 0.325 0.325 0.325 150,000 48,750 0.3250 0.153 0.151 0.153 0.153 0.153 317,710 0.1534 0.00%
2005-09-07 0 0.325 0.325 0.330 0.325 0.330 280,000 91,300 0.3261 0.153 0.153 0.156 0.153 0.156 593,058 0.1539 -1.52%
2005-09-06 0 0.330 0.320 0.330 0.320 0.330 500,000 162,500 0.3250 0.156 0.151 0.156 0.151 0.156 1,059,032 0.1534 3.13%
2005-09-05 0 0.320 0.320 0.335 0.320 0.330 250,000 81,650 0.3266 0.151 0.151 0.158 0.151 0.156 529,516 0.1542 0.00%
2005-09-02 0 0.320 0.320 0.325 0.320 0.320 370,000 118,400 0.3200 0.151 0.151 0.153 0.151 0.151 783,684 0.1511 0.00%
2005-09-01 0 0.320 0.320 0.330 0.320 0.325 514,000 166,980 0.3249 0.151 0.151 0.156 0.151 0.153 1,088,685 0.1534 0.00%
2005-08-31 0 0.320 0.320 0.330 0.310 0.320 400,000 127,200 0.3180 0.151 0.151 0.156 0.146 0.151 847,226 0.1501 0.00%
2005-08-30 0 0.320 0.320 0.330 0.320 0.320 700,000 224,000 0.3200 0.151 0.151 0.156 0.151 0.151 1,482,645 0.1511 -1.54%
2005-08-29 0 0.325 0.320 0.330 0.320 0.330 490,000 159,400 0.3253 0.153 0.151 0.156 0.151 0.156 1,037,852 0.1536 -2.99%
2005-08-26 0 0.335 0.330 0.335 0.325 0.335 1,254,000 413,820 0.3300 0.158 0.156 0.158 0.153 0.158 2,656,053 0.1558 1.52%
2005-08-25 0 0.330 0.325 0.335 0.330 0.330 450,000 148,500 0.3300 0.156 0.153 0.158 0.156 0.156 953,129 0.1558 0.00%
2005-08-24 0 0.330 0.325 0.330 0.325 0.330 1,200,000 394,000 0.3283 0.156 0.153 0.156 0.153 0.156 2,541,678 0.1550 -1.49%
2005-08-23 0 0.335 0.330 0.335 0.335 0.345 840,000 284,800 0.3390 0.158 0.156 0.158 0.158 0.163 1,779,174 0.1601 -2.90%
2005-08-22 0 0.345 0.335 0.345 0.335 0.345 1,970,000 667,750 0.3390 0.163 0.158 0.163 0.158 0.163 4,172,588 0.1600 4.55%
2005-08-19 0 0.330 0.330 0.335 0.320 0.330 576,000 188,750 0.3277 0.156 0.156 0.158 0.151 0.156 1,220,005 0.1547 1.54%
2005-08-18 0 0.325 0.325 0.335 0.325 0.335 790,000 261,460 0.3310 0.153 0.153 0.158 0.153 0.158 1,673,271 0.1563 -4.41%
2005-08-17 0 0.340 0.335 0.340 0.335 0.340 310,000 104,400 0.3368 0.161 0.158 0.161 0.158 0.161 656,600 0.1590 3.03%
2005-08-16 0 0.330 0.330 0.340 0.330 0.335 1,354,000 450,070 0.3324 0.156 0.156 0.161 0.156 0.158 2,867,860 0.1569 -1.49%
2005-08-15 0 0.335 0.335 0.340 0.330 0.345 1,790,000 600,100 0.3353 0.158 0.158 0.161 0.156 0.163 3,791,336 0.1583 1.52%
2005-08-12 0 0.350 0.345 0.355 0.345 0.350 240,000 83,300 0.3471 0.156 0.154 0.158 0.154 0.156 539,144 0.1545 0.00%
2005-08-11 0 0.350 0.345 0.355 0.350 0.350 500,000 175,000 0.3500 0.156 0.154 0.158 0.156 0.156 1,123,216 0.1558 0.00%
2005-08-10 0 0.350 0.345 0.355 0.340 0.355 990,000 346,700 0.3502 0.156 0.154 0.158 0.151 0.158 2,223,968 0.1559 2.94%
2005-08-09 0 0.340 0.340 0.345 0.340 0.345 380,000 129,700 0.3413 0.151 0.151 0.154 0.151 0.154 853,644 0.1519 0.00%
2005-08-08 0 0.340 0.340 0.350 0.340 0.350 936,000 321,790 0.3438 0.151 0.151 0.156 0.151 0.156 2,102,661 0.1530 -2.86%
2005-08-05 0 0.350 0.345 0.350 0.345 0.350 1,240,000 430,000 0.3468 0.156 0.154 0.156 0.154 0.156 2,785,576 0.1544 0.00%
2005-08-04 0 0.350 0.345 0.350 0.345 0.355 442,000 153,710 0.3478 0.156 0.154 0.156 0.154 0.158 992,923 0.1548 2.94%
2005-08-03 0 0.340 0.340 0.345 0.340 0.350 830,000 285,900 0.3445 0.151 0.151 0.154 0.151 0.156 1,864,539 0.1533 -1.45%
2005-08-02 0 0.345 0.345 0.350 0.345 0.350 540,000 188,750 0.3495 0.154 0.154 0.156 0.154 0.156 1,213,074 0.1556 -1.43%
2005-08-01 0 0.350 0.345 0.350 0.345 0.350 738,000 257,360 0.3487 0.156 0.154 0.156 0.154 0.156 1,657,867 0.1552 1.45%
2005-07-29 0 0.345 0.340 0.350 0.335 0.345 998,000 340,560 0.3412 0.154 0.151 0.156 0.149 0.154 2,241,940 0.1519 -1.43%
2005-07-28 0 0.350 0.340 0.355 0.340 0.365 992,000 341,770 0.3445 0.156 0.151 0.158 0.151 0.162 2,228,461 0.1534 1.45%
2005-07-27 0 0.345 0.345 0.350 0.340 0.345 266,000 91,620 0.3444 0.154 0.154 0.156 0.151 0.154 597,551 0.1533 1.47%
2005-07-26 0 0.340 0.340 0.350 0.340 0.350 970,000 332,720 0.3430 0.151 0.151 0.156 0.151 0.156 2,179,039 0.1527 -5.56%
2005-07-25 0 0.360 0.360 0.365 0.350 0.375 1,298,000 463,810 0.3573 0.160 0.160 0.162 0.156 0.167 2,915,869 0.1591 2.86%
2005-07-22 0 0.350 0.350 0.360 0.325 0.355 2,586,000 893,700 0.3456 0.156 0.156 0.160 0.145 0.158 5,809,274 0.1538 7.69%
2005-07-21 0 0.325 0.320 0.325 0.325 0.325 250,000 81,250 0.3250 0.145 0.142 0.145 0.145 0.145 561,608 0.1447 0.00%
2005-07-20 0 0.325 0.320 0.330 0.320 0.330 1,208,000 389,010 0.3220 0.145 0.142 0.147 0.142 0.147 2,713,690 0.1434 1.56%
2005-07-19 0 0.320 0.320 0.330 0.320 0.320 282,000 90,240 0.3200 0.142 0.142 0.147 0.142 0.142 633,494 0.1424 0.00%
2005-07-18 0 0.320 0.320 0.325 0.310 0.325 1,232,000 390,070 0.3166 0.142 0.142 0.145 0.138 0.145 2,767,605 0.1409 3.23%
2005-07-15 0 0.310 0.305 0.325 - - 0 0 - 0.138 0.136 0.145 - - 0 - 0.00%
2005-07-14 0 0.310 0.310 0.320 0.310 0.310 18,000 5,580 0.3100 0.138 0.138 0.142 0.138 0.138 40,436 0.1380 0.00%
2005-07-13 0 0.310 0.305 0.320 0.305 0.315 530,000 164,650 0.3107 0.138 0.136 0.142 0.136 0.140 1,190,609 0.1383 1.64%
2005-07-12 0 0.305 0.305 0.320 0.305 0.320 394,000 122,100 0.3099 0.136 0.136 0.142 0.136 0.142 885,094 0.1380 1.67%
2005-07-11 0 0.300 0.300 0.310 0.300 0.305 600,000 181,000 0.3017 0.134 0.134 0.138 0.134 0.136 1,347,859 0.1343 -6.25%
2005-07-08 0 0.320 0.310 0.320 0.310 0.320 152,000 47,140 0.3101 0.142 0.138 0.142 0.138 0.142 341,458 0.1381 3.23%
2005-07-07 0 0.310 0.310 0.320 0.310 0.320 370,000 116,000 0.3135 0.138 0.138 0.142 0.138 0.142 831,180 0.1396 -6.06%
2005-07-06 0 0.330 0.320 0.335 - - 0 0 - 0.147 0.142 0.149 - - 0 - 0.00%
2005-07-05 0 0.330 0.325 0.340 0.330 0.335 380,000 126,400 0.3326 0.147 0.145 0.151 0.147 0.149 853,644 0.1481 1.54%
2005-07-04 0 0.325 0.320 0.340 0.325 0.325 200,000 65,000 0.3250 0.145 0.142 0.151 0.145 0.145 449,286 0.1447 0.00%
2005-06-30 0 0.325 0.325 0.340 0.325 0.330 150,000 49,450 0.3297 0.145 0.145 0.151 0.145 0.147 336,965 0.1468 -1.52%
2005-06-29 0 0.330 0.330 0.340 0.330 0.330 10,000 3,300 0.3300 0.147 0.147 0.151 0.147 0.147 22,464 0.1469 0.00%
2005-06-28 0 0.330 0.330 0.340 0.330 0.340 80,000 26,900 0.3363 0.147 0.147 0.151 0.147 0.151 179,715 0.1497 -1.49%
2005-06-27 0 0.335 0.330 0.340 0.335 0.335 420,000 140,700 0.3350 0.149 0.147 0.151 0.149 0.149 943,502 0.1491 1.52%
2005-06-24 0 0.330 0.325 0.335 0.320 0.330 650,000 210,500 0.3238 0.147 0.145 0.149 0.142 0.147 1,460,181 0.1442 0.00%
2005-06-23 0 0.330 0.325 0.340 0.330 0.335 470,000 156,700 0.3334 0.147 0.145 0.151 0.147 0.149 1,055,823 0.1484 -1.49%
2005-06-22 0 0.335 0.330 0.350 0.330 0.335 130,000 43,050 0.3312 0.149 0.147 0.156 0.147 0.149 292,036 0.1474 -1.47%
2005-06-21 0 0.340 0.325 0.340 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2005-06-20 0 0.340 0.335 0.340 0.335 0.345 260,000 88,300 0.3396 0.151 0.149 0.151 0.149 0.154 584,072 0.1512 -1.45%
2005-06-17 0 0.345 0.330 0.345 0.330 0.345 220,000 73,290 0.3331 0.154 0.147 0.154 0.147 0.154 494,215 0.1483 4.55%
2005-06-16 0 0.330 0.330 0.340 0.330 0.330 82,000 27,060 0.3300 0.147 0.147 0.151 0.147 0.147 184,207 0.1469 0.00%
2005-06-15 0 0.330 0.325 0.345 0.330 0.330 200,000 66,000 0.3300 0.147 0.145 0.154 0.147 0.147 449,286 0.1469 -2.94%
2005-06-14 0 0.340 0.330 0.340 0.330 0.340 560,000 187,600 0.3350 0.151 0.147 0.151 0.147 0.151 1,258,002 0.1491 4.62%
2005-06-13 0 0.325 0.320 0.350 0.325 0.325 300,000 97,500 0.3250 0.145 0.142 0.156 0.145 0.145 673,930 0.1447 -1.52%
2005-06-10 0 0.330 0.330 0.350 0.330 0.340 420,000 141,600 0.3371 0.147 0.147 0.156 0.147 0.151 943,502 0.1501 0.00%
2005-06-09 0 0.330 0.330 0.350 0.330 0.330 290,000 95,700 0.3300 0.147 0.147 0.156 0.147 0.147 651,465 0.1469 -1.49%
2005-06-08 0 0.335 0.335 0.340 0.325 0.335 872,000 287,970 0.3302 0.149 0.149 0.151 0.145 0.149 1,958,889 0.1470 3.08%
2005-06-07 0 0.325 0.325 0.330 0.320 0.330 350,000 113,750 0.3250 0.145 0.145 0.147 0.142 0.147 786,251 0.1447 -4.41%
2005-06-06 0 0.340 0.330 0.345 0.330 0.340 190,000 63,950 0.3366 0.151 0.147 0.154 0.147 0.151 426,822 0.1498 1.49%
2005-06-03 0 0.335 0.320 0.340 - - 0 0 - 0.149 0.142 0.151 - - 0 - 0.00%
2005-06-02 0 0.335 0.325 0.335 0.325 0.345 340,000 113,700 0.3344 0.149 0.145 0.149 0.145 0.154 763,787 0.1489 -4.29%
2005-06-01 0 0.350 0.330 0.355 0.350 0.350 30,000 10,500 0.3500 0.156 0.147 0.158 0.156 0.156 67,393 0.1558 2.94%
2005-05-31 0 0.340 0.340 0.355 0.340 0.365 1,300,000 455,300 0.3502 0.151 0.151 0.158 0.151 0.162 2,920,362 0.1559 -6.85%
2005-05-30 0 0.365 0.355 0.365 0.340 0.380 3,730,000 1,335,410 0.3580 0.162 0.158 0.162 0.151 0.169 8,379,193 0.1594 7.35%
2005-05-27 0 0.340 0.320 0.340 0.325 0.345 770,000 254,900 0.3310 0.151 0.142 0.151 0.145 0.154 1,729,753 0.1474 4.62%
2005-05-26 0 0.325 0.325 0.335 0.325 0.335 62,000 20,260 0.3268 0.145 0.145 0.149 0.145 0.149 139,279 0.1455 -2.99%
2005-05-25 0 0.335 0.330 0.335 0.330 0.335 242,000 79,870 0.3300 0.149 0.147 0.149 0.147 0.149 543,637 0.1469 3.08%
2005-05-24 0 0.325 0.320 0.330 0.315 0.335 678,000 221,440 0.3266 0.145 0.142 0.147 0.140 0.149 1,523,081 0.1454 4.84%
2005-05-23 0 0.310 0.310 0.320 0.310 0.310 190,000 58,900 0.3100 0.138 0.138 0.142 0.138 0.138 426,822 0.1380 -3.12%
2005-05-20 0 0.320 0.315 0.325 0.320 0.330 84,000 26,980 0.3212 0.142 0.140 0.145 0.142 0.147 188,700 0.1430 0.00%
2005-05-19 0 0.320 0.315 0.320 0.310 0.320 210,000 66,600 0.3171 0.142 0.140 0.142 0.138 0.142 471,751 0.1412 0.00%
2005-05-18 0 0.320 0.315 0.325 0.315 0.320 220,000 69,800 0.3173 0.142 0.140 0.145 0.140 0.142 494,215 0.1412 3.23%
2005-05-17 0 0.310 0.310 0.315 0.310 0.315 1,440,000 462,000 0.3208 0.138 0.138 0.140 0.138 0.140 3,234,863 0.1428 -1.59%
2005-05-13 0 0.315 0.310 0.325 0.310 0.315 750,000 234,750 0.3130 0.140 0.138 0.145 0.138 0.140 1,684,824 0.1393 -5.97%
2005-05-12 0 0.335 0.320 0.350 - - 0 0 - 0.149 0.142 0.156 - - 0 - 0.00%
2005-05-11 0 0.335 0.320 0.335 - - 0 0 - 0.149 0.142 0.149 - - 0 - -1.47%
2005-05-10 0 0.340 0.330 0.350 0.320 0.340 110,000 37,200 0.3382 0.151 0.147 0.156 0.142 0.151 247,108 0.1505 1.49%
2005-05-09 0 0.335 0.320 0.370 0.330 0.370 302,000 100,300 0.3321 0.149 0.142 0.165 0.147 0.165 678,423 0.1478 -4.29%
2005-05-06 0 0.350 0.325 0.350 - - 0 0 - 0.156 0.145 0.156 - - 0 - 0.00%
2005-05-05 0 0.350 0.320 0.380 0.350 0.350 4,000 1,400 0.3500 0.156 0.142 0.169 0.156 0.156 8,986 0.1558 2.94%
2005-05-04 0 0.340 0.315 0.350 - - 0 0 - 0.151 0.140 0.156 - - 0 - 0.00%
2005-05-03 0 0.340 0.320 0.345 - - 0 0 - 0.151 0.142 0.154 - - 0 - 0.00%
2005-04-29 0 0.340 0.340 0.350 0.325 0.325 70,000 22,750 0.3250 0.151 0.151 0.156 0.145 0.145 157,250 0.1447 4.62%
2005-04-28 0 0.325 0.325 0.340 0.325 0.325 30,000 9,750 0.3250 0.145 0.145 0.151 0.145 0.145 67,393 0.1447 -7.14%
2005-04-27 0 0.350 0.325 0.350 - - 2,000 650 0.3250 0.156 0.145 0.156 - - 4,493 0.1447 0.00%
2005-04-26 0 0.350 0.335 0.385 0.315 0.350 262,000 91,280 0.3484 0.156 0.149 0.171 0.140 0.156 588,565 0.1551 0.00%
2005-04-25 0 0.350 0.325 0.350 0.315 0.350 266,000 89,170 0.3352 0.156 0.145 0.156 0.140 0.156 597,551 0.1492 7.69%
2005-04-22 0 0.325 0.320 0.330 - - 0 0 - 0.145 0.142 0.147 - - 0 - 0.00%
2005-04-21 0 0.325 0.320 0.330 0.310 0.325 198,000 63,120 0.3188 0.145 0.142 0.147 0.138 0.145 444,794 0.1419 -1.52%
2005-04-20 0 0.330 0.320 0.340 0.330 0.330 120,000 39,600 0.3300 0.147 0.142 0.151 0.147 0.147 269,572 0.1469 -1.49%
2005-04-19 0 0.335 0.330 0.340 0.325 0.335 320,000 105,500 0.3297 0.149 0.147 0.151 0.145 0.149 718,858 0.1468 4.69%
2005-04-18 0 0.320 0.320 0.330 0.320 0.330 406,000 130,920 0.3225 0.142 0.142 0.147 0.142 0.147 912,052 0.1435 -7.25%
2005-04-15 0 0.345 0.320 0.345 - - 0 0 - 0.154 0.142 0.154 - - 0 - 0.00%
2005-04-14 0 0.345 0.345 0.370 - - 0 0 - 0.154 0.154 0.165 - - 0 - 4.55%
2005-04-13 0 0.330 0.330 0.395 0.325 0.345 100,000 33,050 0.3305 0.147 0.147 0.176 0.145 0.154 224,643 0.1471 -4.35%
2005-04-12 0 0.345 0.330 0.345 - - 0 0 - 0.154 0.147 0.154 - - 0 - 0.00%
2005-04-11 0 0.345 0.345 0.350 0.330 0.330 4,000 1,320 0.3300 0.154 0.154 0.156 0.147 0.147 8,986 0.1469 0.00%
2005-04-08 0 0.345 0.330 0.345 0.330 0.345 150,000 50,050 0.3337 0.154 0.147 0.154 0.147 0.154 336,965 0.1485 0.00%
2005-04-07 0 0.345 0.330 0.345 - - 0 0 - 0.154 0.147 0.154 - - 0 - -1.43%
2005-04-06 0 0.350 0.325 0.350 0.325 0.350 248,000 81,970 0.3305 0.156 0.145 0.156 0.145 0.156 557,115 0.1471 0.00%
2005-04-04 0 0.350 0.350 0.355 0.350 0.350 34,000 11,900 0.3500 0.156 0.156 0.158 0.156 0.156 76,379 0.1558 -1.41%
2005-04-01 0 0.355 0.330 0.355 0.330 0.355 130,000 43,250 0.3327 0.158 0.147 0.158 0.147 0.158 292,036 0.1481 -1.39%
2005-03-31 0 0.360 0.335 0.360 0.360 0.360 50,000 18,000 0.3600 0.160 0.149 0.160 0.160 0.160 112,322 0.1603 0.00%
2005-03-30 0 0.360 0.325 0.365 - - 0 0 - 0.160 0.145 0.162 - - 0 - 0.00%
2005-03-29 0 0.360 0.330 0.360 0.360 0.360 50,000 18,000 0.3600 0.160 0.147 0.160 0.160 0.160 112,322 0.1603 0.00%
2005-03-24 0 0.360 0.355 0.370 0.340 0.400 164,000 59,310 0.3616 0.160 0.158 0.165 0.151 0.178 368,415 0.1610 5.88%
2005-03-23 0 0.340 0.330 0.360 0.310 0.340 572,000 189,920 0.3320 0.151 0.147 0.160 0.138 0.151 1,284,959 0.1478 0.00%
2005-03-22 0 0.340 0.340 0.350 0.340 0.345 274,000 93,910 0.3427 0.151 0.151 0.156 0.151 0.154 615,522 0.1526 0.00%
2005-03-21 0 0.340 0.335 0.345 0.340 0.340 100,000 34,000 0.3400 0.151 0.149 0.154 0.151 0.151 224,643 0.1514 0.00%
2005-03-18 0 0.340 0.340 0.355 0.340 0.340 110,000 37,400 0.3400 0.151 0.151 0.158 0.151 0.151 247,108 0.1514 0.00%
2005-03-17 0 0.340 0.340 0.355 0.340 0.340 10,000 3,400 0.3400 0.151 0.151 0.158 0.151 0.151 22,464 0.1514 0.00%
2005-03-16 0 0.340 0.340 0.360 0.340 0.340 40,000 13,600 0.3400 0.151 0.151 0.160 0.151 0.151 89,857 0.1514 0.00%
2005-03-15 0 0.340 0.340 0.350 0.340 0.340 288,000 97,920 0.3400 0.151 0.151 0.156 0.151 0.151 646,973 0.1514 0.00%
2005-03-14 0 0.340 0.335 0.355 0.335 0.340 90,000 30,400 0.3378 0.151 0.149 0.158 0.149 0.151 202,179 0.1504 0.00%
2005-03-11 0 0.340 0.340 0.350 0.340 0.340 290,000 98,600 0.3400 0.151 0.151 0.156 0.151 0.151 651,465 0.1514 -2.86%
2005-03-10 0 0.350 0.340 0.350 0.350 0.350 190,000 66,500 0.3500 0.156 0.151 0.156 0.156 0.156 426,822 0.1558 2.94%
2005-03-09 0 0.340 0.340 0.350 0.335 0.340 150,000 50,500 0.3367 0.151 0.151 0.156 0.149 0.151 336,965 0.1499 -1.45%
2005-03-08 0 0.345 0.335 0.355 0.335 0.345 130,000 44,050 0.3388 0.154 0.149 0.158 0.149 0.154 292,036 0.1508 1.47%
2005-03-07 0 0.340 0.335 0.360 0.340 0.340 50,000 17,000 0.3400 0.151 0.149 0.160 0.151 0.151 112,322 0.1514 -2.86%
2005-03-04 0 0.350 0.350 0.355 0.335 0.355 540,000 184,800 0.3422 0.156 0.156 0.158 0.149 0.158 1,213,074 0.1523 0.00%
2005-03-03 0 0.350 0.350 0.360 0.350 0.355 130,000 45,750 0.3519 0.156 0.156 0.160 0.156 0.158 292,036 0.1567 -1.41%
2005-03-02 0 0.355 0.355 0.365 0.355 0.370 752,000 271,220 0.3607 0.158 0.158 0.162 0.158 0.165 1,689,317 0.1606 -4.05%
2005-03-01 0 0.370 0.360 0.380 0.365 0.370 150,000 55,000 0.3667 0.165 0.160 0.169 0.162 0.165 336,965 0.1632 1.37%
2005-02-28 0 0.365 0.365 0.380 0.355 0.370 1,312,932 478,008 0.3641 0.162 0.162 0.169 0.158 0.165 2,949,413 0.1621 2.82%
2005-02-25 0 0.355 0.350 0.360 0.345 0.355 1,224,000 429,150 0.3506 0.158 0.156 0.160 0.154 0.158 2,749,633 0.1561 1.43%
2005-02-24 0 0.350 0.350 0.355 0.345 0.355 650,000 227,750 0.3504 0.156 0.156 0.158 0.154 0.158 1,460,181 0.1560 4.48%
2005-02-23 0 0.335 0.335 0.365 0.335 0.350 258,000 86,550 0.3355 0.149 0.149 0.162 0.149 0.156 579,580 0.1493 -1.47%
2005-02-22 0 0.340 0.335 0.355 0.340 0.355 440,000 154,800 0.3518 0.151 0.149 0.158 0.151 0.158 988,430 0.1566 -4.23%
2005-02-21 0 0.355 0.335 0.355 0.355 0.355 190,000 67,450 0.3550 0.158 0.149 0.158 0.158 0.158 426,822 0.1580 5.97%
2005-02-18 0 0.335 0.335 0.355 0.330 0.330 20,000 6,600 0.3300 0.149 0.149 0.158 0.147 0.147 44,929 0.1469 -5.63%
2005-02-17 0 0.355 0.345 0.360 0.340 0.355 510,000 178,200 0.3494 0.158 0.154 0.160 0.151 0.158 1,145,681 0.1555 4.41%
2005-02-16 0 0.340 0.320 0.340 0.340 0.345 400,000 136,750 0.3419 0.151 0.142 0.151 0.151 0.154 898,573 0.1522 0.00%
2005-02-15 0 0.340 0.335 0.355 0.335 0.340 100,000 33,700 0.3370 0.151 0.149 0.158 0.149 0.151 224,643 0.1500 1.49%
2005-02-14 0 0.335 0.325 0.350 0.335 0.340 130,000 44,050 0.3388 0.149 0.145 0.156 0.149 0.151 292,036 0.1508 -1.47%
2005-02-08 0 0.340 0.330 0.340 0.340 0.340 110,000 37,400 0.3400 0.151 0.147 0.151 0.151 0.151 247,108 0.1514 0.00%
2005-02-07 0 0.340 0.330 0.345 0.330 0.340 474,000 157,920 0.3332 0.151 0.147 0.154 0.147 0.151 1,064,809 0.1483 3.03%
2005-02-04 0 0.330 0.320 0.330 0.330 0.330 80,000 26,400 0.3300 0.147 0.142 0.147 0.147 0.147 179,715 0.1469 3.13%
2005-02-03 0 0.320 0.310 0.320 0.315 0.320 102,000 32,140 0.3151 0.142 0.138 0.142 0.140 0.142 229,136 0.1403 1.59%
2005-02-02 0 0.315 0.315 0.330 0.310 0.315 166,000 51,590 0.3108 0.140 0.140 0.147 0.138 0.140 372,908 0.1383 1.61%
2005-02-01 0 0.310 0.305 0.310 0.265 0.320 580,000 178,300 0.3074 0.138 0.136 0.138 0.118 0.142 1,302,931 0.1368 -3.12%
2005-01-31 0 0.320 0.315 0.340 0.315 0.330 460,000 146,350 0.3182 0.142 0.140 0.151 0.140 0.147 1,033,359 0.1416 -3.03%
2005-01-28 0 0.330 0.315 0.330 0.320 0.330 932,000 298,610 0.3204 0.147 0.140 0.147 0.142 0.147 2,093,675 0.1426 0.00%
2005-01-27 0 0.330 0.320 0.335 0.320 0.330 200,000 65,000 0.3250 0.147 0.142 0.149 0.142 0.147 449,286 0.1447 -4.35%
2005-01-26 0 0.345 0.320 0.345 0.320 0.345 120,000 38,900 0.3242 0.154 0.142 0.154 0.142 0.154 269,572 0.1443 9.52%
2005-01-25 0 0.315 0.335 0.340 0.315 0.315 20,000 6,300 0.3150 0.140 0.149 0.151 0.140 0.140 44,929 0.1402 -1.56%
2005-01-24 0 0.320 0.315 0.350 0.315 0.320 406,000 129,180 0.3182 0.142 0.140 0.156 0.140 0.142 912,052 0.1416 -1.54%
2005-01-21 0 0.325 0.325 0.330 0.325 0.330 310,000 102,000 0.3290 0.145 0.145 0.147 0.145 0.147 696,394 0.1465 -1.52%
2005-01-20 0 0.330 0.325 0.330 0.325 0.330 60,000 19,550 0.3258 0.147 0.145 0.147 0.145 0.147 134,786 0.1450 -1.49%
2005-01-19 0 0.335 0.335 0.345 0.325 0.345 36,000 12,300 0.3417 0.149 0.149 0.154 0.145 0.154 80,872 0.1521 0.00%
2005-01-18 0 0.335 0.335 0.345 0.320 0.320 160,000 51,200 0.3200 0.149 0.149 0.154 0.142 0.142 359,429 0.1424 1.52%
2005-01-17 0 0.330 0.325 0.350 0.325 0.335 690,000 227,620 0.3299 0.147 0.145 0.156 0.145 0.149 1,550,038 0.1468 0.00%
2005-01-14 0 0.330 0.325 0.340 0.325 0.330 230,000 75,400 0.3278 0.147 0.145 0.151 0.145 0.147 516,679 0.1459 0.00%
2005-01-13 0 0.330 0.330 0.350 0.325 0.335 310,000 102,100 0.3294 0.147 0.147 0.156 0.145 0.149 696,394 0.1466 -2.94%
2005-01-12 0 0.340 0.325 0.340 0.315 0.340 938,000 303,520 0.3236 0.151 0.145 0.151 0.140 0.151 2,107,154 0.1440 3.03%
2005-01-11 0 0.330 0.330 0.350 0.330 0.350 1,550,000 522,070 0.3368 0.147 0.147 0.156 0.147 0.156 3,481,970 0.1499 -8.33%
2005-01-10 0 0.360 0.340 0.365 0.340 0.365 672,240 238,619 0.3550 0.160 0.151 0.162 0.151 0.162 1,510,142 0.1580 0.00%
2005-01-07 0 0.360 0.360 0.365 0.330 0.395 2,752,000 1,012,860 0.3680 0.160 0.160 0.162 0.147 0.176 6,182,182 0.1638 -6.49%
2005-01-06 0 0.385 0.380 0.390 0.375 0.390 2,504,000 963,030 0.3846 0.171 0.169 0.174 0.167 0.174 5,625,067 0.1712 1.32%
2005-01-05 0 0.380 0.380 0.385 0.375 0.410 4,324,000 1,682,280 0.3891 0.169 0.169 0.171 0.167 0.183 9,713,574 0.1732 -8.43%
2005-01-04 0 0.415 0.415 0.420 0.380 0.415 1,592,000 639,200 0.4015 0.185 0.185 0.187 0.169 0.185 3,576,320 0.1787 0.00%
2005-01-03 0 0.415 0.410 0.415 0.400 0.415 3,702,000 1,508,640 0.4075 0.185 0.183 0.185 0.178 0.185 8,316,293 0.1814 3.75%
2004-12-31 0 0.400 0.390 0.400 0.390 0.405 1,588,000 629,960 0.3967 0.178 0.174 0.178 0.174 0.180 3,567,335 0.1766 2.56%
2004-12-30 0 0.390 0.380 0.390 0.380 0.415 2,472,000 990,380 0.4006 0.174 0.169 0.174 0.169 0.185 5,553,181 0.1783 -6.02%
2004-12-29 0 0.415 0.415 0.420 0.375 0.430 4,180,000 1,673,590 0.4004 0.185 0.185 0.187 0.167 0.191 9,390,088 0.1782 7.79%
2004-12-28 0 0.385 0.385 0.390 0.350 0.410 3,790,000 1,456,300 0.3842 0.171 0.171 0.174 0.156 0.183 8,513,979 0.1710 1.32%
2004-12-24 0 0.380 0.375 0.380 0.365 0.400 4,420,000 1,690,390 0.3824 0.169 0.167 0.169 0.162 0.178 9,929,231 0.1702 -7.32%
2004-12-23 0 0.410 0.410 0.415 0.390 0.475 16,328,000 6,965,440 0.4266 0.183 0.183 0.185 0.174 0.211 36,679,749 0.1899 -14.58%
2004-12-22 0 0.480 0.470 0.480 0.455 0.730 60,661,656 33,248,058 0.5481 0.214 0.209 0.214 0.203 0.325 136,272,311 0.2440 29.73%
2004-12-21 0 0.370 0.370 0.375 0.290 0.380 3,090,000 1,050,760 0.3401 0.165 0.165 0.167 0.129 0.169 6,941,476 0.1514 19.35%
2004-12-20 0 0.310 0.310 0.325 0.300 0.300 76,000 22,800 0.3000 0.138 0.138 0.145 0.134 0.134 170,729 0.1335 0.00%
2004-12-17 0 0.310 0.305 0.325 0.305 0.310 300,000 92,750 0.3092 0.138 0.136 0.145 0.136 0.138 673,930 0.1376 0.00%
2004-12-16 0 0.310 0.310 0.330 0.290 0.290 30,000 8,700 0.2900 0.138 0.138 0.147 0.129 0.129 67,393 0.1291 -3.12%
2004-12-15 0 0.320 0.310 0.325 - - 0 0 - 0.142 0.138 0.145 - - 0 - 0.00%
2004-12-14 0 0.320 0.300 0.320 0.320 0.320 80,000 25,600 0.3200 0.142 0.134 0.142 0.142 0.142 179,715 0.1424 0.00%
2004-12-13 0 0.320 0.320 0.330 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.00%
2004-12-10 0 0.320 0.320 0.330 0.320 0.330 540,000 175,300 0.3246 0.142 0.142 0.147 0.142 0.147 1,213,074 0.1445 -4.48%
2004-12-09 0 0.335 0.335 0.340 0.320 0.340 920,000 305,330 0.3319 0.149 0.149 0.151 0.142 0.151 2,066,718 0.1477 4.69%
2004-12-08 0 0.320 0.320 0.345 0.320 0.380 188,000 62,310 0.3314 0.142 0.142 0.154 0.142 0.169 422,329 0.1475 -1.54%
2004-12-07 0 0.325 0.315 0.320 0.325 0.325 52,000 16,900 0.3250 0.145 0.140 0.142 0.145 0.145 116,814 0.1447 3.17%
2004-12-06 0 0.315 0.315 0.330 0.310 0.335 744,000 231,980 0.3118 0.140 0.140 0.147 0.138 0.149 1,671,346 0.1388 1.61%
2004-12-03 0 0.310 0.310 0.320 0.310 0.320 1,310,000 414,860 0.3167 0.138 0.138 0.142 0.138 0.142 2,942,826 0.1410 -6.06%
2004-12-02 0 0.330 0.320 0.330 0.315 0.330 780,000 255,900 0.3281 0.147 0.142 0.147 0.140 0.147 1,752,217 0.1460 0.00%
2004-12-01 0 0.330 0.330 0.335 0.325 0.345 1,700,000 569,150 0.3348 0.147 0.147 0.149 0.145 0.154 3,818,935 0.1490 -7.04%
2004-11-30 0 0.355 0.350 0.355 0.345 0.365 2,926,000 1,029,350 0.3518 0.158 0.156 0.158 0.154 0.162 6,573,061 0.1566 -1.39%
2004-11-29 0 0.360 0.360 0.370 0.355 0.390 2,482,000 904,520 0.3644 0.160 0.160 0.165 0.158 0.174 5,575,645 0.1622 -6.49%
2004-11-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2004-11-25 0 0.385 0.385 0.390 0.365 0.435 18,630,000 7,439,330 0.3993 0.171 0.171 0.174 0.162 0.194 41,851,036 0.1778 5.48%
2004-11-24 0 0.365 0.360 0.370 0.320 0.370 2,834,000 987,910 0.3486 0.162 0.160 0.165 0.142 0.165 6,366,389 0.1552 8.96%
2004-11-23 0 0.335 0.330 0.335 0.330 0.340 1,462,000 489,720 0.3350 0.149 0.147 0.149 0.147 0.151 3,284,284 0.1491 1.52%
2004-11-22 0 0.330 0.330 0.335 0.315 0.330 1,214,000 394,310 0.3248 0.147 0.147 0.149 0.140 0.147 2,727,169 0.1446 0.00%
2004-11-19 0 0.330 0.320 0.330 0.320 0.335 1,050,000 343,420 0.3271 0.147 0.142 0.147 0.142 0.149 2,358,754 0.1456 -1.49%
2004-11-18 0 0.335 0.330 0.335 0.325 0.335 568,000 189,500 0.3336 0.149 0.147 0.149 0.145 0.149 1,275,974 0.1485 3.08%
2004-11-17 0 0.325 0.320 0.330 0.305 0.330 1,400,000 450,750 0.3220 0.145 0.142 0.147 0.136 0.147 3,145,005 0.1433 3.17%
2004-11-16 0 0.315 0.315 0.325 0.310 0.345 1,734,000 565,480 0.3261 0.140 0.140 0.145 0.138 0.154 3,895,314 0.1452 -11.27%
2004-11-15 0 0.355 0.350 0.360 0.355 0.370 2,408,000 873,420 0.3627 0.158 0.156 0.160 0.158 0.165 5,409,409 0.1615 1.43%
2004-11-12 0 0.350 0.345 0.355 0.340 0.375 7,674,000 2,732,400 0.3561 0.156 0.154 0.158 0.151 0.167 17,239,122 0.1585 9.38%
2004-11-11 0 0.320 0.310 0.330 0.275 0.320 2,114,000 647,480 0.3063 0.142 0.138 0.147 0.122 0.142 4,748,958 0.1363 10.34%
2004-11-10 0 0.290 0.285 0.290 - - 0 0 - 0.129 0.127 0.129 - - 0 - 0.00%
2004-11-09 0 0.290 0.285 0.290 0.290 0.290 640,000 185,600 0.2900 0.129 0.127 0.129 0.129 0.129 1,437,717 0.1291 5.45%
2004-11-08 0 0.275 0.275 0.295 0.275 0.295 338,000 99,100 0.2932 0.122 0.122 0.131 0.122 0.131 759,294 0.1305 -5.17%
2004-11-05 0 0.290 0.280 0.290 0.275 0.290 498,000 140,250 0.2816 0.129 0.125 0.129 0.122 0.129 1,118,723 0.1254 0.00%
2004-11-04 0 0.290 0.280 0.295 0.280 0.290 1,126,000 318,670 0.2830 0.129 0.125 0.131 0.125 0.129 2,529,483 0.1260 3.57%
2004-11-03 0 0.280 0.265 0.280 0.265 0.280 350,000 95,890 0.2740 0.125 0.118 0.125 0.118 0.125 786,251 0.1220 3.70%
2004-11-02 0 0.270 0.265 0.275 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2004-11-01 0 0.270 0.265 0.275 0.270 0.270 120,000 32,400 0.2700 0.120 0.118 0.122 0.120 0.120 269,572 0.1202 3.85%
2004-10-29 0 0.260 0.260 0.270 0.260 0.260 40,000 10,400 0.2600 0.116 0.116 0.120 0.116 0.116 89,857 0.1157 0.00%
2004-10-28 0 0.260 0.260 0.270 - - 0 0 - 0.116 0.116 0.120 - - 0 - 0.00%
2004-10-27 0 0.260 0.260 0.270 0.260 0.265 140,000 36,700 0.2621 0.116 0.116 0.120 0.116 0.118 314,501 0.1167 -3.70%
2004-10-26 0 0.270 0.260 0.280 - - 0 0 - 0.120 0.116 0.125 - - 0 - 0.00%
2004-10-25 0 0.270 0.260 0.280 0.270 0.270 150,000 40,500 0.2700 0.120 0.116 0.125 0.120 0.120 336,965 0.1202 3.85%
2004-10-21 0 0.260 0.260 0.270 0.260 0.270 90,000 23,800 0.2644 0.116 0.116 0.120 0.116 0.120 202,179 0.1177 -3.70%
2004-10-20 0 0.270 0.265 0.280 0.270 0.270 20,000 5,400 0.2700 0.120 0.118 0.125 0.120 0.120 44,929 0.1202 0.00%
2004-10-19 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.120 0.120 0.125 0.120 0.120 44,929 0.1202 0.00%
2004-10-18 0 0.270 0.260 0.280 0.260 0.270 86,000 23,020 0.2677 0.120 0.116 0.125 0.116 0.120 193,193 0.1192 0.00%
2004-10-15 0 0.270 0.265 0.275 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2004-10-14 0 0.270 0.265 0.280 0.270 0.275 300,000 81,750 0.2725 0.120 0.118 0.125 0.120 0.122 673,930 0.1213 -1.82%
2004-10-13 0 0.275 0.270 0.280 0.270 0.275 380,000 103,600 0.2726 0.122 0.120 0.125 0.120 0.122 853,644 0.1214 -3.51%
2004-10-12 0 0.285 0.270 0.290 0.280 0.285 96,000 27,150 0.2828 0.127 0.120 0.129 0.125 0.127 215,658 0.1259 1.79%
2004-10-11 0 0.280 0.265 0.280 0.275 0.280 546,000 151,850 0.2781 0.125 0.118 0.125 0.122 0.125 1,226,552 0.1238 3.70%
2004-10-08 0 0.270 0.270 0.280 - - 0 0 - 0.120 0.120 0.125 - - 0 - 0.00%
2004-10-07 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.120 0.120 0.125 0.120 0.120 224,643 0.1202 -3.57%
2004-10-06 0 0.280 0.270 0.280 0.280 0.285 558,000 157,490 0.2822 0.125 0.120 0.125 0.125 0.127 1,253,509 0.1256 1.82%
2004-10-05 0 0.275 0.275 0.285 - - 100,000 28,000 0.2800 0.122 0.122 0.127 - - 224,643 0.1246 1.85%
2004-10-04 0 0.270 0.270 0.285 0.270 0.270 90,000 24,300 0.2700 0.120 0.120 0.127 0.120 0.120 202,179 0.1202 -1.82%
2004-09-30 0 0.275 0.265 0.285 - - 0 0 - 0.122 0.118 0.127 - - 0 - 0.00%
2004-09-28 0 0.275 0.275 0.280 0.275 0.275 450,000 123,750 0.2750 0.122 0.122 0.125 0.122 0.122 1,010,895 0.1224 -1.79%
2004-09-27 0 0.280 0.275 0.285 - - 0 0 - 0.125 0.122 0.127 - - 0 - 0.00%
2004-09-24 0 0.280 0.275 0.285 0.265 0.280 518,000 144,570 0.2791 0.125 0.122 0.127 0.118 0.125 1,163,652 0.1242 1.82%
2004-09-23 0 0.275 0.270 0.280 0.275 0.280 70,000 19,350 0.2764 0.122 0.120 0.125 0.122 0.125 157,250 0.1231 0.00%
2004-09-22 0 0.275 0.275 0.280 0.275 0.285 160,000 44,950 0.2809 0.122 0.122 0.125 0.122 0.127 359,429 0.1251 0.00%
2004-09-21 0 0.275 0.275 0.290 0.270 0.290 34,000 9,460 0.2782 0.122 0.122 0.129 0.120 0.129 76,379 0.1239 -1.79%
2004-09-20 0 0.280 0.280 0.290 - - 0 0 - 0.125 0.125 0.129 - - 0 - 1.82%
2004-09-17 0 0.275 0.270 0.285 - - 0 0 - 0.122 0.120 0.127 - - 0 - 0.00%
2004-09-16 0 0.275 0.275 0.285 0.275 0.290 612,000 172,260 0.2815 0.122 0.122 0.127 0.122 0.129 1,374,817 0.1253 -1.79%
2004-09-15 0 0.280 0.260 0.280 0.260 0.280 352,000 94,720 0.2691 0.125 0.116 0.125 0.116 0.125 790,744 0.1198 1.82%
2004-09-14 0 0.275 0.265 0.275 0.275 0.275 100,000 27,500 0.2750 0.122 0.118 0.122 0.122 0.122 224,643 0.1224 0.00%
2004-09-13 0 0.275 0.275 0.280 0.270 0.285 206,000 56,430 0.2739 0.122 0.122 0.125 0.120 0.127 462,765 0.1219 0.00%
2004-09-10 0 0.275 0.275 0.280 0.275 0.280 878,000 242,110 0.2758 0.122 0.122 0.125 0.122 0.125 1,972,368 0.1228 -1.79%
2004-09-09 0 0.280 0.260 0.280 0.265 0.285 240,000 64,600 0.2692 0.125 0.116 0.125 0.118 0.127 539,144 0.1198 1.82%
2004-09-08 0 0.275 0.275 0.280 0.260 0.290 238,000 63,920 0.2686 0.122 0.122 0.125 0.116 0.129 534,651 0.1196 -1.79%
2004-09-07 0 0.280 0.265 0.280 - - 0 0 - 0.125 0.118 0.125 - - 0 - 0.00%
2004-09-06 0 0.280 0.260 0.280 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2004-09-03 0 0.280 0.260 0.280 0.280 0.280 98,000 27,440 0.2800 0.125 0.116 0.125 0.125 0.125 220,150 0.1246 0.00%
2004-09-02 0 0.280 0.260 0.295 0.280 0.280 230,000 64,400 0.2800 0.125 0.116 0.131 0.125 0.125 516,679 0.1246 3.70%
2004-09-01 0 0.270 0.270 0.280 0.260 0.260 30,000 7,800 0.2600 0.120 0.120 0.125 0.116 0.116 67,393 0.1157 0.00%
2004-08-31 0 0.270 0.255 0.270 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2004-08-30 0 0.270 0.260 0.280 - - 0 0 - 0.120 0.116 0.125 - - 0 - 0.00%
2004-08-27 0 0.270 0.270 0.280 0.265 0.270 92,000 24,670 0.2682 0.120 0.120 0.125 0.118 0.120 206,672 0.1194 0.00%
2004-08-26 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 0.120 0.116 0.125 0.120 0.120 224,643 0.1202 0.00%
2004-08-25 0 0.270 0.270 0.280 0.250 0.280 44,000 11,660 0.2650 0.120 0.120 0.125 0.111 0.125 98,843 0.1180 1.89%
2004-08-24 0 0.265 0.250 0.265 - - 0 0 - 0.118 0.111 0.118 - - 0 - 0.00%
2004-08-23 0 0.265 0.260 0.280 - - 0 0 - 0.118 0.116 0.125 - - 0 - 0.00%
2004-08-20 0 0.265 0.260 0.280 - - 0 0 - 0.118 0.116 0.125 - - 0 - 0.00%
2004-08-19 0 0.265 0.265 0.275 - - 0 0 - 0.118 0.118 0.122 - - 0 - 1.92%
2004-08-18 0 0.270 0.270 0.280 0.270 0.280 1,010,000 282,700 0.2799 0.116 0.116 0.120 0.116 0.120 2,356,162 0.1200 -1.82%
2004-08-17 0 0.275 0.270 0.280 0.275 0.275 110,000 30,250 0.2750 0.118 0.116 0.120 0.118 0.118 256,612 0.1179 1.85%
2004-08-16 0 0.270 0.270 0.275 0.270 0.270 158,000 42,660 0.2700 0.116 0.116 0.118 0.116 0.116 368,588 0.1157 -1.82%
2004-08-13 0 0.275 0.270 0.275 0.275 0.275 200,000 55,000 0.2750 0.118 0.116 0.118 0.118 0.118 466,567 0.1179 1.85%
2004-08-12 0 0.270 0.265 0.270 0.270 0.295 3,206,000 896,180 0.2795 0.116 0.114 0.116 0.116 0.126 7,479,065 0.1198 -1.82%
2004-08-11 0 0.275 0.275 0.280 0.265 0.280 1,766,000 477,960 0.2706 0.118 0.118 0.120 0.114 0.120 4,119,784 0.1160 5.77%
2004-08-10 0 0.260 0.260 0.275 0.260 0.260 200,000 52,000 0.2600 0.111 0.111 0.118 0.111 0.111 466,567 0.1115 0.00%
2004-08-09 0 0.260 0.255 0.270 0.260 0.260 330,000 85,800 0.2600 0.111 0.109 0.116 0.111 0.111 769,835 0.1115 0.00%
2004-08-06 0 0.260 0.260 0.270 0.260 0.265 210,000 55,100 0.2624 0.111 0.111 0.116 0.111 0.114 489,895 0.1125 -1.89%
2004-08-05 0 0.265 0.265 0.270 0.265 0.265 30,000 7,950 0.2650 0.114 0.114 0.116 0.114 0.114 69,985 0.1136 0.00%
2004-08-04 0 0.265 0.260 0.275 0.260 0.265 140,000 36,600 0.2614 0.114 0.111 0.118 0.111 0.114 326,597 0.1121 0.00%
2004-08-03 0 0.265 0.260 0.270 0.265 0.270 170,000 45,150 0.2656 0.114 0.111 0.116 0.114 0.116 396,582 0.1138 -3.64%
2004-08-02 0 0.275 0.265 0.275 0.265 0.275 126,000 33,700 0.2675 0.118 0.114 0.118 0.114 0.118 293,937 0.1147 -1.79%
2004-07-30 0 0.280 0.275 0.280 0.260 0.280 2,382,000 633,360 0.2659 0.120 0.118 0.120 0.111 0.120 5,556,810 0.1140 7.69%
2004-07-29 0 0.260 0.255 0.260 0.260 0.260 2,350,000 611,000 0.2600 0.111 0.109 0.111 0.111 0.111 5,482,159 0.1115 0.00%
2004-07-28 0 0.260 0.255 0.270 0.255 0.260 2,920,000 759,100 0.2600 0.111 0.109 0.116 0.109 0.111 6,811,874 0.1114 0.00%
2004-07-27 0 0.260 0.260 0.265 0.255 0.260 3,386,000 878,160 0.2594 0.111 0.111 0.114 0.109 0.111 7,898,975 0.1112 0.00%
2004-07-26 0 0.260 0.260 0.265 0.260 0.270 1,528,000 398,880 0.2610 0.111 0.111 0.114 0.111 0.116 3,564,570 0.1119 -7.14%
2004-07-23 0 0.280 0.270 0.285 0.280 0.280 300,000 84,000 0.2800 0.120 0.116 0.122 0.120 0.120 699,850 0.1200 -5.08%
2004-07-22 0 0.295 0.280 0.300 0.295 0.295 100,000 29,500 0.2950 0.126 0.120 0.129 0.126 0.126 233,283 0.1265 0.00%
2004-07-21 0 0.295 0.295 0.315 0.280 0.295 440,000 129,200 0.2936 0.126 0.126 0.135 0.120 0.126 1,026,447 0.1259 0.00%
2004-07-20 0 0.295 0.280 0.295 0.275 0.295 334,000 94,200 0.2820 0.126 0.120 0.126 0.118 0.126 779,166 0.1209 1.72%
2004-07-19 0 0.290 0.275 0.290 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2004-07-16 0 0.290 0.265 0.295 - - 0 0 - 0.124 0.114 0.126 - - 0 - 0.00%
2004-07-15 0 0.290 0.275 0.290 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2004-07-14 0 0.290 0.280 0.295 0.290 0.290 200,000 58,000 0.2900 0.124 0.120 0.126 0.124 0.124 466,567 0.1243 -1.69%
2004-07-13 0 0.295 0.295 0.300 0.270 0.275 250,000 68,150 0.2726 0.126 0.126 0.129 0.116 0.118 583,208 0.1169 3.51%
2004-07-12 0 0.285 0.280 0.295 0.285 0.285 200,000 57,000 0.2850 0.122 0.120 0.126 0.122 0.122 466,567 0.1222 0.00%
2004-07-09 0 0.285 0.280 0.300 0.285 0.285 220,000 62,700 0.2850 0.122 0.120 0.129 0.122 0.122 513,223 0.1222 0.00%
2004-07-08 0 0.285 0.285 0.300 0.285 0.330 2,412,000 740,860 0.3072 0.122 0.122 0.129 0.122 0.141 5,626,795 0.1317 0.00%
2004-07-07 0 0.285 0.280 0.285 0.280 0.285 362,000 101,370 0.2800 0.122 0.120 0.122 0.120 0.122 844,486 0.1200 1.79%
2004-07-06 0 0.280 0.280 0.290 - - 0 0 - 0.120 0.120 0.124 - - 0 - 1.82%
2004-07-05 0 0.275 0.275 0.285 0.275 0.275 210,000 57,750 0.2750 0.118 0.118 0.122 0.118 0.118 489,895 0.1179 1.85%
2004-07-02 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.116 0.116 0.120 0.116 0.116 46,657 0.1157 -1.82%
2004-06-30 0 0.275 0.265 0.275 0.275 0.275 20,000 5,500 0.2750 0.118 0.114 0.118 0.118 0.118 46,657 0.1179 3.77%
2004-06-29 0 0.265 0.265 0.275 0.265 0.275 274,000 72,760 0.2655 0.114 0.114 0.118 0.114 0.118 639,196 0.1138 0.00%
2004-06-28 0 0.265 0.265 0.270 0.265 0.265 90,000 23,850 0.2650 0.114 0.114 0.116 0.114 0.114 209,955 0.1136 0.00%
2004-06-25 0 0.265 0.260 0.270 0.255 0.270 1,248,000 325,580 0.2609 0.114 0.111 0.116 0.109 0.116 2,911,376 0.1118 -1.85%
2004-06-24 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.116 0.116 0.120 0.116 0.116 233,283 0.1157 0.00%
2004-06-23 0 0.270 0.260 0.275 0.260 0.270 180,000 47,800 0.2656 0.116 0.111 0.118 0.111 0.116 419,910 0.1138 -1.82%
2004-06-21 0 0.275 0.275 0.280 0.270 0.275 730,000 197,350 0.2703 0.118 0.118 0.120 0.116 0.118 1,702,969 0.1159 3.77%
2004-06-18 0 0.265 0.260 0.285 - - 0 0 - 0.114 0.111 0.122 - - 0 - 0.00%
2004-06-17 0 0.265 0.265 0.285 0.265 0.265 580,000 153,700 0.2650 0.114 0.114 0.122 0.114 0.114 1,353,044 0.1136 1.92%
2004-06-16 0 0.260 0.250 0.270 0.260 0.260 50,000 13,000 0.2600 0.111 0.107 0.116 0.111 0.111 116,642 0.1115 0.00%
2004-06-15 0 0.260 0.255 0.260 0.255 0.260 186,000 48,330 0.2598 0.111 0.109 0.111 0.109 0.111 433,907 0.1114 0.00%
2004-06-14 0 0.260 0.255 0.280 0.260 0.260 100,000 26,000 0.2600 0.111 0.109 0.120 0.111 0.111 233,283 0.1115 0.00%
2004-06-11 0 0.260 0.275 0.280 0.260 0.260 210,000 54,600 0.2600 0.111 0.118 0.120 0.111 0.111 489,895 0.1115 0.00%
2004-06-10 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.111 0.111 0.116 0.111 0.111 233,283 0.1115 -3.70%
2004-06-09 0 0.270 0.260 0.270 0.260 0.270 560,000 148,130 0.2645 0.116 0.111 0.116 0.111 0.116 1,306,387 0.1134 3.85%
2004-06-08 0 0.260 0.260 0.270 0.250 0.260 400,000 102,600 0.2565 0.111 0.111 0.116 0.107 0.111 933,133 0.1100 0.00%
2004-06-07 0 0.260 0.260 0.270 0.255 0.260 330,000 85,150 0.2580 0.111 0.111 0.116 0.109 0.111 769,835 0.1106 -3.70%
2004-06-04 0 0.270 0.255 0.290 - - 0 0 - 0.116 0.109 0.124 - - 0 - 0.00%
2004-06-03 0 0.270 0.270 0.280 0.270 0.270 14,000 3,780 0.2700 0.116 0.116 0.120 0.116 0.116 32,660 0.1157 0.00%
2004-06-02 0 0.270 0.260 0.280 0.270 0.270 20,000 5,400 0.2700 0.116 0.111 0.120 0.116 0.116 46,657 0.1157 0.00%
2004-06-01 0 0.270 0.265 0.280 - - 0 0 - 0.116 0.114 0.120 - - 0 - 0.00%
2004-05-31 0 0.270 0.270 0.285 0.270 0.280 20,000 5,480 0.2740 0.116 0.116 0.122 0.116 0.120 46,657 0.1175 0.00%
2004-05-28 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.116 0.111 0.116 0.116 0.116 46,657 0.1157 0.00%
2004-05-27 0 0.270 0.270 0.295 0.260 0.270 1,050,000 274,000 0.2610 0.116 0.116 0.126 0.111 0.116 2,449,475 0.1119 0.00%
2004-05-25 0 0.270 0.260 0.270 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2004-05-24 0 0.270 0.265 0.270 0.265 0.270 320,000 85,400 0.2669 0.116 0.114 0.116 0.114 0.116 746,507 0.1144 0.00%
2004-05-21 0 0.270 0.260 0.270 0.260 0.270 110,000 28,700 0.2609 0.116 0.111 0.116 0.111 0.116 256,612 0.1118 0.00%
2004-05-20 0 0.270 0.260 0.270 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2004-05-19 0 0.270 0.260 0.270 0.260 0.270 370,000 96,400 0.2605 0.116 0.111 0.116 0.111 0.116 863,148 0.1117 3.85%
2004-05-18 0 0.260 0.245 0.260 - - 200,000 52,000 0.2600 0.111 0.105 0.111 - - 466,567 0.1115 0.00%
2004-05-17 0 0.260 0.250 0.260 0.260 0.260 440,000 114,400 0.2600 0.111 0.107 0.111 0.111 0.111 1,026,447 0.1115 -7.14%
2004-05-14 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.120 0.120 0.129 0.120 0.120 69,985 0.1200 0.00%
2004-05-13 0 0.280 0.280 0.295 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.00%
2004-05-12 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.120 0.120 0.129 0.120 0.120 69,985 0.1200 -3.45%
2004-05-11 0 0.290 0.260 0.290 - - 0 0 - 0.124 0.111 0.124 - - 0 - 0.00%
2004-05-10 0 0.290 0.270 0.300 0.290 0.290 50,000 14,500 0.2900 0.124 0.116 0.129 0.124 0.124 116,642 0.1243 0.00%
2004-05-07 0 0.290 0.290 0.310 0.290 0.290 20,000 5,800 0.2900 0.124 0.124 0.133 0.124 0.124 46,657 0.1243 0.00%
2004-05-06 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 0.124 0.118 0.124 0.124 0.124 116,642 0.1243 0.00%
2004-05-05 0 0.290 0.270 0.305 - - 278,000 80,620 0.2900 0.124 0.116 0.131 - - 648,528 0.1243 0.00%
2004-05-04 0 0.290 0.290 0.305 0.280 0.290 106,000 29,980 0.2828 0.124 0.124 0.131 0.120 0.124 247,280 0.1212 0.00%
2004-05-03 0 0.290 0.275 0.290 0.280 0.290 700,000 199,000 0.2843 0.124 0.118 0.124 0.120 0.124 1,632,984 0.1219 -3.33%
2004-04-30 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 0.129 0.120 0.129 0.129 0.129 116,642 0.1286 -4.76%
2004-04-29 0 0.315 0.280 0.315 0.290 0.315 120,000 35,300 0.2942 0.135 0.120 0.135 0.124 0.135 279,940 0.1261 0.00%
2004-04-28 0 0.315 0.295 0.315 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2004-04-27 0 0.315 0.290 0.315 0.310 0.315 110,000 34,350 0.3123 0.135 0.124 0.135 0.133 0.135 256,612 0.1339 1.61%
2004-04-26 0 0.310 0.310 0.315 0.300 0.315 572,000 177,320 0.3100 0.133 0.133 0.135 0.129 0.135 1,334,381 0.1329 -1.59%
2004-04-23 0 0.315 0.290 0.295 0.310 0.315 360,000 113,250 0.3146 0.135 0.124 0.126 0.133 0.135 839,820 0.1349 1.61%
2004-04-22 0 0.310 0.290 0.325 0.290 0.310 186,000 55,360 0.2976 0.133 0.124 0.139 0.124 0.133 433,907 0.1276 6.90%
2004-04-21 0 0.290 0.270 0.290 0.280 0.290 300,000 86,500 0.2883 0.124 0.116 0.124 0.120 0.124 699,850 0.1236 -3.33%
2004-04-20 0 0.300 0.290 0.300 0.290 0.300 260,000 76,500 0.2942 0.129 0.124 0.129 0.124 0.129 606,537 0.1261 0.00%
2004-04-19 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.129 0.129 0.133 0.129 0.129 233,283 0.1286 0.00%
2004-04-16 0 0.300 0.290 0.300 0.290 0.300 758,000 224,820 0.2966 0.129 0.124 0.129 0.124 0.129 1,768,288 0.1271 3.45%
2004-04-15 0 0.290 0.290 0.305 0.290 0.290 38,000 11,020 0.2900 0.124 0.124 0.131 0.124 0.124 88,648 0.1243 0.00%
2004-04-14 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 0.124 0.124 0.133 0.124 0.124 233,283 0.1243 -3.33%
2004-04-13 0 0.300 0.290 0.300 0.285 0.300 120,000 34,500 0.2875 0.129 0.124 0.129 0.122 0.129 279,940 0.1232 0.00%
2004-04-08 0 0.300 0.285 0.300 - - 0 0 - 0.129 0.122 0.129 - - 0 - 0.00%
2004-04-07 0 0.300 0.290 0.300 0.285 0.300 400,000 116,550 0.2914 0.129 0.124 0.129 0.122 0.129 933,133 0.1249 0.00%
2004-04-06 0 0.300 0.290 0.300 0.300 0.300 280,000 84,000 0.3000 0.129 0.124 0.129 0.129 0.129 653,193 0.1286 0.00%
2004-04-02 0 0.300 0.295 0.300 0.290 0.310 200,000 59,500 0.2975 0.129 0.126 0.129 0.124 0.133 466,567 0.1275 -3.23%
2004-04-01 0 0.310 0.310 0.320 0.290 0.300 210,000 62,460 0.2974 0.133 0.133 0.137 0.124 0.129 489,895 0.1275 3.33%
2004-03-31 0 0.300 0.300 0.305 0.300 0.300 244,000 73,200 0.3000 0.129 0.129 0.131 0.129 0.129 569,211 0.1286 -3.23%
2004-03-30 0 0.310 0.300 0.310 0.300 0.310 80,000 24,560 0.3070 0.133 0.129 0.133 0.129 0.133 186,627 0.1316 0.00%
2004-03-29 0 0.310 0.310 0.320 0.295 0.310 30,000 9,150 0.3050 0.133 0.133 0.137 0.126 0.133 69,985 0.1307 -1.59%
2004-03-26 0 0.315 0.295 0.315 0.285 0.315 50,000 15,150 0.3030 0.135 0.126 0.135 0.122 0.135 116,642 0.1299 -1.56%
2004-03-25 0 0.320 0.280 0.320 - - 0 0 - 0.137 0.120 0.137 - - 0 - 0.00%
2004-03-24 0 0.320 0.290 0.320 0.320 0.320 100,000 32,000 0.3200 0.137 0.124 0.137 0.137 0.137 233,283 0.1372 0.00%
2004-03-23 0 0.320 0.300 0.320 0.300 0.320 202,000 60,640 0.3002 0.137 0.129 0.137 0.129 0.137 471,232 0.1287 6.67%
2004-03-22 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.129 0.129 0.137 0.129 0.129 233,283 0.1286 -6.25%
2004-03-19 0 0.320 0.290 0.330 0.320 0.325 80,000 25,750 0.3219 0.137 0.124 0.141 0.137 0.139 186,627 0.1380 -1.54%
2004-03-18 0 0.325 0.300 0.325 - - 0 0 - 0.139 0.129 0.139 - - 0 - 0.00%
2004-03-17 0 0.325 0.325 0.330 0.295 0.310 630,000 189,600 0.3010 0.139 0.139 0.141 0.126 0.133 1,469,685 0.1290 -4.41%
2004-03-16 0 0.340 - 0.360 - - 0 0 - 0.146 - 0.154 - - 0 - 0.00%
2004-03-15 0 0.340 0.320 0.340 - - 0 0 - 0.146 0.137 0.146 - - 0 - -2.86%
2004-03-12 0 0.350 0.350 0.360 - - 0 0 - 0.150 0.150 0.154 - - 0 - 12.90%
2004-03-11 0 0.310 0.310 0.350 0.305 0.320 450,000 140,100 0.3113 0.133 0.133 0.150 0.131 0.137 1,049,775 0.1335 -6.06%
2004-03-10 0 0.330 0.310 0.345 - - 0 0 - 0.141 0.133 0.148 - - 0 - 0.00%
2004-03-09 0 0.330 0.325 0.330 0.330 0.330 50,000 16,500 0.3300 0.141 0.139 0.141 0.141 0.141 116,642 0.1415 0.00%
2004-03-08 0 0.330 0.330 0.350 0.330 0.330 250,000 82,500 0.3300 0.141 0.141 0.150 0.141 0.141 583,208 0.1415 -5.71%
2004-03-05 0 0.350 0.335 0.350 0.335 0.350 562,000 193,210 0.3438 0.150 0.144 0.150 0.144 0.150 1,311,053 0.1474 2.94%
2004-03-04 0 0.340 0.320 0.340 0.320 0.340 540,000 177,050 0.3279 0.146 0.137 0.146 0.137 0.146 1,259,730 0.1405 3.03%
2004-03-03 0 0.330 0.330 0.335 0.320 0.335 410,000 134,000 0.3268 0.141 0.141 0.144 0.137 0.144 956,462 0.1401 -5.71%
2004-03-02 0 0.350 0.330 0.350 0.330 0.350 410,000 136,980 0.3341 0.150 0.141 0.150 0.141 0.150 956,462 0.1432 2.94%
2004-03-01 0 0.340 0.335 0.345 0.340 0.340 100,000 34,000 0.3400 0.146 0.144 0.148 0.146 0.146 233,283 0.1457 -1.45%
2004-02-27 0 0.345 0.345 0.355 0.330 0.350 1,721,664 591,599 0.3436 0.148 0.148 0.152 0.141 0.150 4,016,356 0.1473 1.47%
2004-02-26 0 0.340 0.340 0.345 0.335 0.340 414,000 139,760 0.3376 0.146 0.146 0.148 0.144 0.146 965,793 0.1447 0.00%
2004-02-25 0 0.340 0.325 0.340 0.325 0.350 1,420,000 474,100 0.3339 0.146 0.139 0.146 0.139 0.150 3,312,624 0.1431 -2.86%
2004-02-24 0 0.350 0.340 0.350 0.340 0.350 1,490,000 515,100 0.3457 0.150 0.146 0.150 0.146 0.150 3,475,922 0.1482 2.94%
2004-02-23 0 0.340 0.340 0.350 0.335 0.350 300,000 102,520 0.3417 0.146 0.146 0.150 0.144 0.150 699,850 0.1465 0.00%
2004-02-20 0 0.340 0.340 0.350 0.340 0.340 78,000 26,520 0.3400 0.146 0.146 0.150 0.146 0.146 181,961 0.1457 -1.45%
2004-02-19 0 0.345 0.340 0.345 0.345 0.355 482,000 167,790 0.3481 0.148 0.146 0.148 0.148 0.152 1,124,426 0.1492 -2.82%
2004-02-18 0 0.355 0.355 0.365 0.350 0.365 940,000 335,900 0.3573 0.152 0.152 0.156 0.150 0.156 2,192,864 0.1532 -2.74%
2004-02-17 0 0.365 0.350 0.365 0.340 0.365 1,650,000 590,100 0.3576 0.156 0.150 0.156 0.146 0.156 3,849,176 0.1533 0.00%
2004-02-16 0 0.365 0.355 0.365 0.350 0.365 3,400,000 1,215,050 0.3574 0.156 0.152 0.156 0.150 0.156 7,931,634 0.1532 5.80%
2004-02-13 0 0.345 0.345 0.350 0.320 0.345 2,130,000 704,100 0.3306 0.148 0.148 0.150 0.137 0.148 4,968,936 0.1417 11.29%
2004-02-12 0 0.310 0.310 0.330 0.310 0.320 326,000 104,060 0.3192 0.133 0.133 0.141 0.133 0.137 760,504 0.1368 -1.59%
2004-02-11 0 0.315 0.315 0.325 0.315 0.320 280,000 89,450 0.3195 0.135 0.135 0.139 0.135 0.137 653,193 0.1369 -1.56%
2004-02-10 0 0.320 0.315 0.325 0.320 0.320 1,268,000 405,760 0.3200 0.137 0.135 0.139 0.137 0.137 2,958,033 0.1372 1.59%
2004-02-09 0 0.315 0.315 0.320 0.310 0.320 1,306,000 410,990 0.3147 0.135 0.135 0.137 0.133 0.137 3,046,681 0.1349 0.00%
2004-02-06 0 0.315 0.315 0.320 0.310 0.320 1,084,000 339,160 0.3129 0.135 0.135 0.137 0.133 0.137 2,528,792 0.1341 1.61%
2004-02-05 0 0.310 0.300 0.310 0.305 0.315 810,000 251,150 0.3101 0.133 0.129 0.133 0.131 0.135 1,889,595 0.1329 0.00%
2004-02-04 0 0.310 0.300 0.310 0.305 0.310 650,000 200,250 0.3081 0.133 0.129 0.133 0.131 0.133 1,516,342 0.1321 3.33%
2004-02-03 0 0.300 0.300 0.310 0.285 0.300 1,100,000 324,000 0.2945 0.129 0.129 0.133 0.122 0.129 2,566,117 0.1263 0.00%
2004-02-02 0 0.300 0.300 0.305 0.300 0.300 700,000 210,000 0.3000 0.129 0.129 0.131 0.129 0.129 1,632,984 0.1286 -4.76%
2004-01-30 0 0.315 0.305 0.320 0.305 0.315 422,000 130,930 0.3103 0.135 0.131 0.137 0.131 0.135 984,456 0.1330 3.28%
2004-01-29 0 0.305 0.305 0.315 0.300 0.305 428,000 128,900 0.3012 0.131 0.131 0.135 0.129 0.131 998,453 0.1291 -3.17%
2004-01-28 0 0.315 0.315 0.320 0.315 0.320 590,000 188,550 0.3196 0.135 0.135 0.137 0.135 0.137 1,376,372 0.1370 -3.08%
2004-01-27 0 0.325 0.315 0.325 0.305 0.325 380,000 119,040 0.3133 0.139 0.135 0.139 0.131 0.139 886,477 0.1343 0.00%
2004-01-26 0 0.325 0.325 0.335 0.315 0.335 980,000 313,390 0.3198 0.139 0.139 0.144 0.135 0.144 2,286,177 0.1371 0.00%
2004-01-21 0 0.325 0.315 0.325 0.305 0.325 1,593,246 496,729 0.3118 0.139 0.135 0.139 0.131 0.139 3,716,778 0.1336 6.56%
2004-01-20 0 0.305 0.305 0.310 0.300 0.305 824,000 250,050 0.3035 0.131 0.131 0.133 0.129 0.131 1,922,255 0.1301 1.67%
2004-01-19 0 0.300 0.295 0.305 0.295 0.300 340,000 101,900 0.2997 0.129 0.126 0.131 0.126 0.129 793,163 0.1285 0.00%
2004-01-16 0 0.300 0.300 0.305 0.300 0.305 1,248,000 375,900 0.3012 0.129 0.129 0.131 0.129 0.131 2,911,376 0.1291 0.00%
2004-01-15 0 0.300 0.300 0.305 0.290 0.300 450,000 133,400 0.2964 0.129 0.129 0.131 0.124 0.129 1,049,775 0.1271 3.45%
2004-01-14 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.124 0.124 0.129 0.124 0.124 466,567 0.1243 0.00%
2004-01-13 0 0.290 0.285 0.290 0.290 0.300 270,000 78,900 0.2922 0.124 0.122 0.124 0.124 0.129 629,865 0.1253 -3.33%
2004-01-12 0 0.300 0.295 0.305 0.290 0.300 1,050,000 312,250 0.2974 0.129 0.126 0.131 0.124 0.129 2,449,475 0.1275 3.45%
2004-01-09 0 0.290 0.280 0.290 0.260 0.290 1,690,000 482,420 0.2855 0.124 0.120 0.124 0.111 0.124 3,942,489 0.1224 -1.69%
2004-01-08 0 0.295 0.290 0.300 0.290 0.295 538,000 157,770 0.2933 0.126 0.124 0.129 0.124 0.126 1,255,065 0.1257 1.72%
2004-01-07 0 0.290 0.290 0.295 0.290 0.295 800,000 232,500 0.2906 0.124 0.124 0.126 0.124 0.126 1,866,267 0.1246 -1.69%
2004-01-06 0 0.295 0.290 0.295 0.290 0.295 1,668,000 486,760 0.2918 0.126 0.124 0.126 0.124 0.126 3,891,167 0.1251 -1.67%
2004-01-05 0 0.300 0.290 0.305 0.290 0.305 2,744,000 817,270 0.2978 0.129 0.124 0.131 0.124 0.131 6,401,296 0.1277 7.14%
2004-01-02 0 0.280 0.280 0.285 0.275 0.280 632,000 176,010 0.2785 0.120 0.120 0.122 0.118 0.120 1,474,351 0.1194 1.82%
2003-12-31 0 0.275 0.275 0.285 0.270 0.275 80,000 21,850 0.2731 0.118 0.118 0.122 0.116 0.118 186,627 0.1171 1.85%
2003-12-30 0 0.270 0.270 0.275 0.270 0.275 310,000 84,350 0.2721 0.116 0.116 0.118 0.116 0.118 723,178 0.1166 -1.82%
2003-12-29 0 0.275 0.265 0.275 0.265 0.275 170,000 45,900 0.2700 0.118 0.114 0.118 0.114 0.118 396,582 0.1157 -1.79%
2003-12-24 0 0.280 0.280 0.285 - - 0 0 - 0.120 0.120 0.122 - - 0 - 3.70%
2003-12-23 0 0.270 0.270 0.280 0.270 0.270 440,000 118,800 0.2700 0.116 0.116 0.120 0.116 0.116 1,026,447 0.1157 0.00%
2003-12-22 0 0.270 0.265 0.270 0.270 0.275 408,000 110,720 0.2714 0.116 0.114 0.116 0.116 0.118 951,796 0.1163 -1.82%
2003-12-19 0 0.275 0.270 0.275 0.270 0.275 600,000 162,550 0.2709 0.118 0.116 0.118 0.116 0.118 1,399,700 0.1161 0.00%
2003-12-18 0 0.275 0.270 0.275 0.265 0.275 150,000 40,600 0.2707 0.118 0.116 0.118 0.114 0.118 349,925 0.1160 0.00%
2003-12-17 0 0.275 0.265 0.275 0.265 0.275 220,000 60,300 0.2741 0.118 0.114 0.118 0.114 0.118 513,223 0.1175 0.00%
2003-12-16 0 0.275 0.270 0.280 0.270 0.275 288,000 78,260 0.2717 0.118 0.116 0.120 0.116 0.118 671,856 0.1165 0.00%
2003-12-15 0 0.275 0.270 0.280 0.275 0.280 400,000 111,250 0.2781 0.118 0.116 0.120 0.118 0.120 933,133 0.1192 -3.51%
2003-12-12 0 0.285 0.280 0.285 0.275 0.285 750,000 211,740 0.2823 0.122 0.120 0.122 0.118 0.122 1,749,625 0.1210 5.56%
2003-12-11 0 0.270 0.270 0.275 0.265 0.270 488,000 131,260 0.2690 0.116 0.116 0.118 0.114 0.116 1,138,423 0.1153 0.00%
2003-12-10 0 0.270 0.265 0.275 0.270 0.275 450,000 122,000 0.2711 0.116 0.114 0.118 0.116 0.118 1,049,775 0.1162 -1.82%
2003-12-09 0 0.275 0.265 0.275 0.270 0.280 200,000 54,500 0.2725 0.118 0.114 0.118 0.116 0.120 466,567 0.1168 1.85%
2003-12-08 0 0.270 0.265 0.275 0.260 0.270 104,042 28,060 0.2697 0.116 0.114 0.118 0.111 0.116 242,713 0.1156 0.00%
2003-12-05 0 0.270 0.265 0.270 0.270 0.270 301,277 81,306 0.2699 0.116 0.114 0.116 0.116 0.116 702,829 0.1157 0.00%
2003-12-04 0 0.270 0.270 0.275 0.270 0.270 350,000 94,500 0.2700 0.116 0.116 0.118 0.116 0.116 816,492 0.1157 -1.82%
2003-12-03 0 0.275 0.270 0.280 0.270 0.275 230,000 63,100 0.2743 0.118 0.116 0.120 0.116 0.118 536,552 0.1176 0.00%
2003-12-02 0 0.275 0.270 0.275 0.275 0.275 760,000 209,000 0.2750 0.118 0.116 0.118 0.118 0.118 1,772,954 0.1179 -1.79%
2003-12-01 0 0.280 0.275 0.285 0.280 0.280 314,000 87,920 0.2800 0.120 0.118 0.122 0.120 0.120 732,510 0.1200 0.00%
2003-11-28 0 0.280 0.275 0.280 - - 0 0 - 0.120 0.118 0.120 - - 0 - 0.00%
2003-11-27 0 0.280 0.275 0.285 0.275 0.280 230,000 63,860 0.2777 0.120 0.118 0.122 0.118 0.120 536,552 0.1190 1.82%
2003-11-26 0 0.275 0.275 0.280 0.275 0.275 226,000 62,150 0.2750 0.118 0.118 0.120 0.118 0.118 527,220 0.1179 -1.79%
2003-11-25 0 0.280 0.275 0.280 - - 0 0 - 0.120 0.118 0.120 - - 0 - 0.00%
2003-11-24 0 0.280 0.270 0.280 0.270 0.280 130,000 35,300 0.2715 0.120 0.116 0.120 0.116 0.120 303,268 0.1164 -1.75%
2003-11-21 0 0.285 0.275 0.285 0.275 0.285 30,000 8,350 0.2783 0.122 0.118 0.122 0.118 0.122 69,985 0.1193 1.79%
2003-11-20 0 0.280 0.275 0.285 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2003-11-19 0 0.280 0.270 0.285 0.270 0.280 800,000 219,500 0.2744 0.120 0.116 0.122 0.116 0.120 1,866,267 0.1176 -1.75%
2003-11-18 0 0.285 0.280 0.290 0.280 0.285 150,000 42,500 0.2833 0.122 0.120 0.124 0.120 0.122 349,925 0.1215 1.79%
2003-11-17 0 0.280 0.280 0.290 0.275 0.275 14,000 3,850 0.2750 0.120 0.120 0.124 0.118 0.118 32,660 0.1179 -1.75%
2003-11-14 0 0.285 0.275 0.290 - - 0 0 - 0.122 0.118 0.124 - - 0 - 0.00%
2003-11-13 0 0.285 0.280 0.285 - - 0 0 - 0.122 0.120 0.122 - - 0 - -1.72%
2003-11-12 0 0.290 0.280 0.290 0.280 0.290 320,000 89,800 0.2806 0.124 0.120 0.124 0.120 0.124 746,507 0.1203 3.57%
2003-11-11 0 0.280 0.275 0.280 0.280 0.280 100,000 28,000 0.2800 0.120 0.118 0.120 0.120 0.120 233,283 0.1200 -3.45%
2003-11-10 0 0.290 0.280 0.290 0.285 0.290 1,000,000 289,750 0.2898 0.124 0.120 0.124 0.122 0.124 2,332,834 0.1242 1.75%
2003-11-07 0 0.285 0.280 0.285 0.285 0.285 500,000 142,500 0.2850 0.122 0.120 0.122 0.122 0.122 1,166,417 0.1222 0.00%
2003-11-06 0 0.285 0.275 0.285 0.275 0.285 320,000 88,700 0.2772 0.122 0.118 0.122 0.118 0.122 746,507 0.1188 0.00%
2003-11-05 0 0.285 0.285 0.290 0.285 0.285 630,000 179,550 0.2850 0.122 0.122 0.124 0.122 0.122 1,469,685 0.1222 0.00%
2003-11-04 0 0.285 0.285 0.290 0.285 0.290 220,000 63,450 0.2884 0.122 0.122 0.124 0.122 0.124 513,223 0.1236 0.00%
2003-11-03 0 0.285 0.285 0.290 0.280 0.285 708,000 200,780 0.2836 0.122 0.122 0.124 0.120 0.122 1,651,646 0.1216 3.64%
2003-10-31 0 0.275 0.275 0.285 - - 0 0 - 0.118 0.118 0.122 - - 0 - 0.00%
2003-10-30 0 0.275 0.275 0.280 0.270 0.275 810,000 220,850 0.2727 0.118 0.118 0.120 0.116 0.118 1,889,595 0.1169 0.00%
2003-10-29 0 0.275 0.275 0.280 0.275 0.280 140,000 38,600 0.2757 0.118 0.118 0.120 0.118 0.120 326,597 0.1182 -1.79%
2003-10-28 0 0.280 0.280 0.285 0.280 0.280 150,000 42,000 0.2800 0.120 0.120 0.122 0.120 0.120 349,925 0.1200 -1.75%
2003-10-27 0 0.285 0.275 0.285 0.275 0.285 300,000 84,000 0.2800 0.122 0.118 0.122 0.118 0.122 699,850 0.1200 3.64%
2003-10-24 0 0.275 0.275 0.285 0.270 0.275 544,000 148,330 0.2727 0.118 0.118 0.122 0.116 0.118 1,269,062 0.1169 0.00%
2003-10-23 0 0.275 0.275 0.280 0.275 0.290 646,000 182,460 0.2824 0.118 0.118 0.120 0.118 0.124 1,507,011 0.1211 -6.78%
2003-10-22 0 0.295 0.285 0.295 0.290 0.300 430,000 125,350 0.2915 0.126 0.122 0.126 0.124 0.129 1,003,118 0.1250 1.72%
2003-10-21 0 0.290 0.285 0.290 0.280 0.290 400,000 115,150 0.2879 0.124 0.122 0.124 0.120 0.124 933,133 0.1234 3.57%
2003-10-20 0 0.280 0.280 0.285 0.280 0.285 570,000 160,150 0.2810 0.120 0.120 0.122 0.120 0.122 1,329,715 0.1204 -1.75%
2003-10-17 0 0.285 0.285 0.290 0.275 0.285 85,374 23,897 0.2799 0.122 0.122 0.124 0.118 0.122 199,163 0.1200 -1.72%
2003-10-16 0 0.290 0.285 0.290 0.285 0.290 492,000 141,580 0.2878 0.124 0.122 0.124 0.122 0.124 1,147,754 0.1234 3.57%
2003-10-15 0 0.280 0.280 0.285 0.275 0.275 200,000 55,000 0.2750 0.120 0.120 0.122 0.118 0.118 466,567 0.1179 0.00%
2003-10-14 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.120 0.120 0.124 0.120 0.120 93,313 0.1200 -3.45%
2003-10-13 0 0.290 0.285 0.290 0.285 0.290 200,000 57,550 0.2878 0.124 0.122 0.124 0.122 0.124 466,567 0.1233 3.57%
2003-10-10 0 0.280 0.280 0.285 0.270 0.280 510,000 140,550 0.2756 0.120 0.120 0.122 0.116 0.120 1,189,745 0.1181 1.82%
2003-10-09 0 0.275 0.275 0.280 0.275 0.280 650,000 181,350 0.2790 0.118 0.118 0.120 0.118 0.120 1,516,342 0.1196 -3.51%
2003-10-08 0 0.285 0.285 0.290 0.285 0.290 420,000 120,290 0.2864 0.122 0.122 0.124 0.122 0.124 979,790 0.1228 0.00%
2003-10-07 0 0.285 0.285 0.295 0.285 0.290 620,000 179,450 0.2894 0.122 0.122 0.126 0.122 0.124 1,446,357 0.1241 -1.72%
2003-10-06 0 0.290 0.290 0.300 0.290 0.295 1,086,000 316,790 0.2917 0.124 0.124 0.129 0.124 0.126 2,533,457 0.1250 0.00%
2003-10-03 0 0.290 0.285 0.295 0.285 0.295 1,146,000 330,140 0.2881 0.124 0.122 0.126 0.122 0.126 2,673,427 0.1235 0.00%
2003-10-02 0 0.290 0.285 0.290 0.285 0.290 450,000 129,100 0.2869 0.124 0.122 0.124 0.122 0.124 1,049,775 0.1230 1.75%
2003-09-30 0 0.285 0.285 0.290 0.280 0.290 620,000 175,950 0.2838 0.122 0.122 0.124 0.120 0.124 1,446,357 0.1217 0.00%
2003-09-29 0 0.285 0.285 0.290 0.280 0.280 208,000 58,240 0.2800 0.122 0.122 0.124 0.120 0.120 485,229 0.1200 -1.72%
2003-09-26 0 0.290 0.285 0.290 0.285 0.290 248,000 71,420 0.2880 0.124 0.122 0.124 0.122 0.124 578,543 0.1234 0.00%
2003-09-25 0 0.290 0.285 0.295 0.285 0.295 712,000 207,420 0.2913 0.124 0.122 0.126 0.122 0.126 1,660,978 0.1249 0.00%
2003-09-24 0 0.290 0.285 0.295 0.285 0.290 940,000 271,600 0.2889 0.124 0.122 0.126 0.122 0.124 2,192,864 0.1239 1.75%
2003-09-23 0 0.285 0.285 0.290 0.275 0.290 590,000 165,850 0.2811 0.122 0.122 0.124 0.118 0.124 1,376,372 0.1205 -1.72%
2003-09-22 0 0.290 0.280 0.290 0.290 0.290 268,000 77,720 0.2900 0.124 0.120 0.124 0.124 0.124 625,199 0.1243 1.75%
2003-09-19 0 0.285 0.280 0.290 0.275 0.290 1,830,000 515,820 0.2819 0.122 0.120 0.124 0.118 0.124 4,269,086 0.1208 1.79%
2003-09-18 0 0.280 0.280 0.285 0.280 0.285 980,000 274,750 0.2804 0.120 0.120 0.122 0.120 0.122 2,286,177 0.1202 -3.45%
2003-09-17 0 0.290 0.285 0.295 0.290 0.290 230,000 66,700 0.2900 0.124 0.122 0.126 0.124 0.124 536,552 0.1243 0.00%
2003-09-16 0 0.290 0.280 0.290 0.270 0.290 230,000 64,400 0.2800 0.124 0.120 0.124 0.116 0.124 536,552 0.1200 0.00%
2003-09-15 0 0.290 0.290 0.295 0.285 0.285 80,000 22,800 0.2850 0.124 0.124 0.126 0.122 0.122 186,627 0.1222 1.75%
2003-09-11 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.122 0.120 0.124 0.122 0.122 233,283 0.1222 3.64%
2003-09-10 0 0.275 0.275 0.285 0.275 0.285 1,304,000 364,820 0.2798 0.118 0.118 0.122 0.118 0.122 3,042,015 0.1199 -5.17%
2003-09-09 0 0.290 0.290 0.300 0.290 0.310 3,228,000 984,070 0.3049 0.124 0.124 0.129 0.124 0.133 7,530,387 0.1307 -6.45%
2003-09-08 0 0.310 0.300 0.310 0.295 0.310 1,570,000 476,950 0.3038 0.133 0.129 0.133 0.126 0.133 3,662,549 0.1302 1.64%
2003-09-05 0 0.305 0.305 0.310 0.300 0.315 2,110,000 645,800 0.3061 0.131 0.131 0.133 0.129 0.135 4,922,279 0.1312 -1.61%
2003-09-04 0 0.310 0.295 0.310 0.295 0.310 3,634,000 1,091,400 0.3003 0.133 0.126 0.133 0.126 0.133 8,477,518 0.1287 0.00%
2003-09-03 0 0.310 0.300 0.310 0.295 0.330 10,562,000 3,301,300 0.3126 0.133 0.129 0.133 0.126 0.141 24,639,389 0.1340 8.77%
2003-09-02 0 0.285 0.280 0.285 0.275 0.285 1,050,000 294,300 0.2803 0.122 0.120 0.122 0.118 0.122 2,449,475 0.1201 3.64%
2003-09-01 0 0.275 0.275 0.280 0.270 0.285 1,280,000 354,130 0.2767 0.118 0.118 0.120 0.116 0.122 2,986,027 0.1186 1.85%
2003-08-29 0 0.270 0.260 0.270 0.255 0.270 248,000 65,240 0.2631 0.116 0.111 0.116 0.109 0.116 578,543 0.1128 5.88%
2003-08-28 0 0.255 0.255 0.260 0.255 0.260 270,000 69,950 0.2591 0.109 0.109 0.111 0.109 0.111 629,865 0.1111 -1.92%
2003-08-27 0 0.260 0.260 0.265 0.255 0.265 1,558,000 406,100 0.2607 0.111 0.111 0.114 0.109 0.114 3,634,555 0.1117 -3.70%
2003-08-26 0 0.270 0.270 0.275 0.255 0.270 1,950,000 519,000 0.2662 0.116 0.116 0.118 0.109 0.116 4,549,026 0.1141 -3.57%
2003-08-25 0 0.280 0.270 0.280 0.275 0.300 1,600,000 455,910 0.2849 0.120 0.116 0.120 0.118 0.129 3,732,534 0.1221 -6.67%
2003-08-22 0 0.300 0.290 0.300 0.260 0.300 4,198,000 1,211,100 0.2885 0.129 0.124 0.129 0.111 0.129 9,793,236 0.1237 11.11%
2003-08-21 0 0.270 0.265 0.275 0.265 0.280 3,006,000 822,600 0.2737 0.116 0.114 0.118 0.114 0.120 7,012,498 0.1173 8.00%
2003-08-20 0 0.260 0.260 0.265 0.260 0.265 578,000 152,770 0.2643 0.107 0.107 0.109 0.107 0.109 1,402,313 0.1089 -1.89%
2003-08-19 0 0.265 0.265 0.275 0.260 0.270 1,636,000 436,700 0.2669 0.109 0.109 0.113 0.107 0.111 3,969,177 0.1100 1.92%
2003-08-18 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.107 0.105 0.109 0.107 0.107 242,615 0.1072 0.00%
2003-08-15 0 0.260 0.260 0.265 0.255 0.260 374,000 95,850 0.2563 0.107 0.107 0.109 0.105 0.107 907,379 0.1056 0.00%
2003-08-14 0 0.260 0.260 0.265 0.255 0.265 514,000 134,190 0.2611 0.107 0.107 0.109 0.105 0.109 1,247,040 0.1076 1.96%
2003-08-13 0 0.255 0.255 0.265 0.250 0.265 1,230,000 318,950 0.2593 0.105 0.105 0.109 0.103 0.109 2,984,161 0.1069 2.00%
2003-08-12 0 0.250 0.250 0.255 0.250 0.255 678,000 171,550 0.2530 0.103 0.103 0.105 0.103 0.105 1,644,928 0.1043 -1.96%
2003-08-11 0 0.255 0.250 0.255 0.250 0.275 7,138,000 1,876,820 0.2629 0.105 0.103 0.105 0.103 0.113 17,317,837 0.1084 0.00%
2003-08-08 0 0.255 0.250 0.255 0.250 0.260 2,186,000 554,360 0.2536 0.105 0.103 0.105 0.103 0.107 5,303,557 0.1045 0.00%
2003-08-07 0 0.255 0.255 0.260 0.255 0.260 280,000 72,650 0.2595 0.105 0.105 0.107 0.105 0.107 679,321 0.1069 -1.92%
2003-08-06 0 0.260 0.255 0.260 0.240 0.260 1,130,000 284,750 0.2520 0.107 0.105 0.107 0.099 0.107 2,741,546 0.1039 1.96%
2003-08-05 0 0.255 0.255 0.260 0.250 0.260 1,200,000 305,510 0.2546 0.105 0.105 0.107 0.103 0.107 2,911,376 0.1049 0.00%
2003-08-04 0 0.255 0.255 0.265 0.255 0.270 718,000 187,860 0.2616 0.105 0.105 0.109 0.105 0.111 1,741,974 0.1078 -7.27%
2003-08-01 0 0.275 0.275 0.280 0.275 0.280 846,000 233,650 0.2762 0.113 0.113 0.115 0.113 0.115 2,052,520 0.1138 0.00%
2003-07-31 0 0.275 0.270 0.275 0.275 0.285 1,520,000 425,910 0.2802 0.113 0.111 0.113 0.113 0.117 3,687,743 0.1155 -1.79%
2003-07-30 0 0.280 0.275 0.280 0.270 0.300 7,906,000 2,256,090 0.2854 0.115 0.113 0.115 0.111 0.124 19,181,118 0.1176 3.70%
2003-07-29 0 0.270 0.260 0.270 0.240 0.270 5,534,000 1,407,100 0.2543 0.111 0.107 0.111 0.099 0.111 13,426,298 0.1048 14.89%
2003-07-28 0 0.235 0.230 0.235 0.230 0.240 750,000 174,700 0.2329 0.097 0.095 0.097 0.095 0.099 1,819,610 0.0960 0.00%
2003-07-25 0 0.235 0.230 0.235 0.229 0.235 948,000 218,570 0.2306 0.097 0.095 0.097 0.094 0.097 2,299,987 0.0950 -4.08%
2003-07-24 0 0.245 0.240 0.246 0.240 0.246 850,000 208,100 0.2448 0.101 0.099 0.101 0.099 0.101 2,062,225 0.1009 0.00%
2003-07-23 0 0.245 0.245 0.250 0.245 0.250 1,450,000 360,150 0.2484 0.101 0.101 0.103 0.101 0.103 3,517,913 0.1024 -1.61%
2003-07-22 0 0.249 0.245 0.249 0.240 0.249 1,586,000 388,976 0.2453 0.103 0.101 0.103 0.099 0.103 3,847,869 0.1011 0.40%
2003-07-21 0 0.248 0.248 0.255 0.240 0.255 330,000 81,340 0.2465 0.102 0.102 0.105 0.099 0.105 800,629 0.1016 3.33%
2003-07-18 0 0.240 0.238 0.244 0.240 0.245 810,000 195,900 0.2419 0.099 0.098 0.101 0.099 0.101 1,965,179 0.0997 -2.44%
2003-07-17 0 0.246 0.240 0.255 0.246 0.255 1,130,000 282,290 0.2498 0.101 0.099 0.105 0.101 0.105 2,741,546 0.1030 -5.38%
2003-07-16 0 0.260 0.260 0.265 0.245 0.265 1,560,000 397,910 0.2551 0.107 0.107 0.109 0.101 0.109 3,784,789 0.1051 7.00%
2003-07-15 0 0.243 0.240 0.245 0.243 0.250 728,000 179,900 0.2471 0.100 0.099 0.101 0.100 0.103 1,766,235 0.1019 -1.62%
2003-07-14 0 0.247 0.243 0.247 0.240 0.248 800,000 195,680 0.2446 0.102 0.100 0.102 0.099 0.102 1,940,918 0.1008 5.11%
2003-07-11 0 0.235 0.235 0.242 - - 0 0 - 0.097 0.097 0.100 - - 0 - 0.00%
2003-07-10 0 0.235 0.235 0.245 0.235 0.240 300,000 71,950 0.2398 0.097 0.097 0.101 0.097 0.099 727,844 0.0989 -2.08%
2003-07-09 0 0.240 0.230 0.246 0.240 0.240 50,000 12,000 0.2400 0.099 0.095 0.101 0.099 0.099 121,307 0.0989 -0.83%
2003-07-08 0 0.242 0.226 0.248 - - 0 0 - 0.100 0.093 0.102 - - 0 - 0.00%
2003-07-07 0 0.242 0.222 0.242 0.242 0.242 174,000 42,108 0.2420 0.100 0.092 0.100 0.100 0.100 422,150 0.0997 -1.22%
2003-07-04 0 0.245 0.233 0.245 0.227 0.245 22,000 5,030 0.2286 0.101 0.096 0.101 0.094 0.101 53,375 0.0942 -1.21%
2003-07-03 0 0.248 - 0.248 0.248 0.250 220,000 54,800 0.2491 0.102 - 0.102 0.102 0.103 533,752 0.1027 -0.80%
2003-07-02 0 0.250 0.236 0.250 0.244 0.250 38,000 9,320 0.2453 0.103 0.097 0.103 0.101 0.103 92,194 0.1011 8.23%
2003-06-30 0 0.231 0.231 0.237 0.231 0.245 292,000 71,062 0.2434 0.095 0.095 0.098 0.095 0.101 708,435 0.1003 -6.10%
2003-06-27 0 0.246 0.223 0.248 - - 0 0 - 0.101 0.092 0.102 - - 0 - 0.00%
2003-06-26 0 0.246 0.226 0.246 - - 0 0 - 0.101 0.093 0.101 - - 0 - -1.60%
2003-06-25 0 0.250 0.230 0.250 0.223 0.250 642,000 156,090 0.2431 0.103 0.095 0.103 0.092 0.103 1,557,586 0.1002 2.04%
2003-06-24 0 0.245 0.230 0.245 0.228 0.245 590,000 135,838 0.2302 0.101 0.095 0.101 0.094 0.101 1,431,427 0.0949 6.52%
2003-06-23 0 0.230 0.230 0.232 0.220 0.230 600,000 132,700 0.2212 0.095 0.095 0.096 0.091 0.095 1,455,688 0.0912 0.00%
2003-06-20 0 0.230 0.230 - 0.229 0.229 50,000 11,450 0.2290 0.095 0.095 - 0.094 0.094 121,307 0.0944 -3.36%
2003-06-19 0 0.238 0.231 0.243 0.238 0.240 300,000 71,550 0.2385 0.098 0.095 0.100 0.098 0.099 727,844 0.0983 -4.80%
2003-06-18 0 0.250 - 0.250 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2003-06-17 0 0.250 0.245 0.250 0.238 0.255 566,000 136,580 0.2413 0.103 0.101 0.103 0.098 0.105 1,373,199 0.0995 2.04%
2003-06-16 0 0.245 0.240 0.245 0.245 0.245 110,000 26,950 0.2450 0.101 0.099 0.101 0.101 0.101 266,876 0.1010 0.00%
2003-06-13 0 0.245 0.240 0.245 0.245 0.245 530,000 129,850 0.2450 0.101 0.099 0.101 0.101 0.101 1,285,858 0.1010 1.66%
2003-06-12 0 0.241 0.248 0.250 0.240 0.245 818,000 198,930 0.2432 0.099 0.102 0.103 0.099 0.101 1,984,588 0.1002 -1.63%
2003-06-11 0 0.245 0.232 0.245 0.228 0.245 412,000 96,680 0.2347 0.101 0.096 0.101 0.094 0.101 999,573 0.0967 6.52%
2003-06-10 0 0.230 0.228 0.238 0.228 0.231 340,000 78,090 0.2297 0.095 0.094 0.098 0.094 0.095 824,890 0.0947 -0.86%
2003-06-09 0 0.232 0.232 - 0.232 0.232 30,000 6,960 0.2320 0.096 0.096 - 0.096 0.096 72,784 0.0956 -3.33%
2003-06-06 0 0.240 0.240 0.255 - - 0 0 - 0.099 0.099 0.105 - - 0 - 0.00%
2003-06-05 0 0.240 0.233 - 0.230 0.240 370,000 86,310 0.2333 0.099 0.096 - 0.095 0.099 897,674 0.0961 4.35%
2003-06-03 0 0.230 0.230 - 0.229 0.229 80,000 18,320 0.2290 0.095 0.095 - 0.094 0.094 194,092 0.0944 -1.71%
2003-06-02 0 0.234 0.231 0.234 - - 0 0 - 0.096 0.095 0.096 - - 0 - 0.00%
2003-05-30 0 0.234 0.228 0.240 0.233 0.234 100,000 23,350 0.2335 0.096 0.094 0.099 0.096 0.096 242,615 0.0962 0.43%
2003-05-29 0 0.233 0.233 0.245 0.232 0.232 100,000 23,200 0.2320 0.096 0.096 0.101 0.096 0.096 242,615 0.0956 -2.10%
2003-05-28 0 0.238 0.238 0.245 0.227 0.238 224,000 53,052 0.2368 0.098 0.098 0.101 0.094 0.098 543,457 0.0976 1.71%
2003-05-27 0 0.234 0.234 0.239 0.232 0.255 1,956,000 465,930 0.2382 0.096 0.096 0.099 0.096 0.105 4,745,544 0.0982 -8.24%
2003-05-26 0 0.255 0.250 0.255 0.246 0.260 8,654,000 2,210,730 0.2555 0.105 0.103 0.105 0.101 0.107 20,995,876 0.1053 6.25%
2003-05-23 0 0.240 0.239 0.240 0.231 0.240 1,382,000 323,126 0.2338 0.099 0.099 0.099 0.095 0.099 3,352,935 0.0964 4.35%
2003-05-22 0 0.230 0.230 0.235 0.220 0.238 682,000 154,976 0.2272 0.095 0.095 0.097 0.091 0.098 1,654,632 0.0937 0.00%
2003-05-21 0 0.230 0.230 - 0.211 0.215 26,000 5,542 0.2132 0.095 0.095 - 0.087 0.089 63,080 0.0879 0.00%
2003-05-20 0 0.230 - 0.238 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
2003-05-19 0 0.230 0.230 0.240 0.230 0.230 920,000 211,600 0.2300 0.095 0.095 0.099 0.095 0.095 2,232,055 0.0948 0.00%
2003-05-16 0 0.230 0.227 0.230 0.227 0.230 288,000 65,982 0.2291 0.095 0.094 0.095 0.094 0.095 698,730 0.0944 -4.17%
2003-05-15 0 0.240 0.229 0.240 0.228 0.240 262,000 60,038 0.2292 0.099 0.094 0.099 0.094 0.099 635,651 0.0945 4.35%
2003-05-14 0 0.230 0.229 0.233 0.230 0.233 342,000 78,690 0.2301 0.095 0.094 0.096 0.095 0.096 829,742 0.0948 0.88%
2003-05-13 0 0.228 0.224 0.240 0.222 0.228 256,000 57,768 0.2257 0.094 0.092 0.099 0.092 0.094 621,094 0.0930 4.59%
2003-05-12 0 0.218 0.218 - 0.212 0.212 20,000 4,240 0.2120 0.090 0.090 - 0.087 0.087 48,523 0.0874 4.81%
2003-05-09 0 0.208 0.208 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2003-05-07 0 0.208 0.206 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2003-05-06 0 0.208 0.207 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2003-05-05 0 0.208 0.208 - 0.208 0.210 190,000 39,720 0.2091 0.086 0.086 - 0.086 0.087 460,968 0.0862 2.97%
2003-05-02 0 0.202 0.202 - 0.202 0.202 118,000 23,836 0.2020 0.083 0.083 - 0.083 0.083 286,285 0.0833 -0.49%
2003-04-30 0 0.203 0.203 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2003-04-29 0 0.203 0.203 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2003-04-28 0 0.203 0.203 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2003-04-25 0 0.203 0.203 0.216 0.202 0.206 140,000 28,680 0.2049 0.084 0.084 0.089 0.083 0.085 339,661 0.0844 -3.33%
2003-04-24 0 0.210 0.208 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
2003-04-23 0 0.210 0.210 0.215 0.210 0.210 160,000 33,600 0.2100 0.087 0.087 0.089 0.087 0.087 388,184 0.0866 -2.33%
2003-04-22 0 0.215 0.210 - 0.207 0.215 120,000 25,640 0.2137 0.089 0.087 - 0.085 0.089 291,138 0.0881 1.90%
2003-04-17 0 0.211 0.203 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2003-04-16 0 0.211 0.203 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2003-04-15 0 0.211 0.204 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2003-04-14 0 0.211 0.211 - 0.211 0.211 52,000 10,972 0.2110 0.087 0.087 - 0.087 0.087 126,160 0.0870 -3.21%
2003-04-11 0 0.218 0.213 - - - 0 0 - 0.090 0.088 - - - 0 - 0.00%
2003-04-10 0 0.218 0.218 - 0.218 0.220 80,000 17,560 0.2195 0.090 0.090 - 0.090 0.091 194,092 0.0905 -4.80%
2003-04-09 0 0.229 0.222 0.229 0.220 0.229 258,000 56,912 0.2206 0.094 0.092 0.094 0.091 0.094 625,946 0.0909 -0.43%
2003-04-08 0 0.230 0.230 - 0.211 0.211 20,000 4,220 0.2110 0.095 0.095 - 0.087 0.087 48,523 0.0870 -3.36%
2003-04-07 0 0.238 - 0.238 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2003-04-04 0 0.238 0.228 0.238 0.228 0.238 472,000 110,138 0.2333 0.098 0.094 0.098 0.094 0.098 1,145,141 0.0962 0.00%
2003-04-03 0 0.238 0.235 0.238 0.235 0.238 14,000 3,320 0.2371 0.098 0.097 0.098 0.097 0.098 33,966 0.0977 -0.42%
2003-04-02 0 0.239 0.212 0.239 0.239 0.240 480,000 114,900 0.2394 0.099 0.087 0.099 0.099 0.099 1,164,551 0.0987 -0.42%
2003-04-01 0 0.240 0.211 0.244 - - 0 0 - 0.099 0.087 0.101 - - 0 - 0.00%
2003-03-31 0 0.240 0.213 0.240 - - 0 0 - 0.099 0.088 0.099 - - 0 - -0.83%
2003-03-28 0 0.242 0.212 0.242 - - 0 0 - 0.100 0.087 0.100 - - 0 - -0.41%
2003-03-27 0 0.243 - 0.243 - - 0 0 - 0.100 - 0.100 - - 0 - -0.41%
2003-03-26 0 0.244 0.231 0.244 0.231 0.244 210,000 48,640 0.2316 0.101 0.095 0.101 0.095 0.101 509,491 0.0955 0.41%
2003-03-25 0 0.243 0.243 0.244 0.235 0.246 4,880,000 1,184,570 0.2427 0.100 0.100 0.101 0.097 0.101 11,839,597 0.1001 1.25%
2003-03-24 0 0.240 0.239 0.240 0.239 0.245 1,226,000 294,444 0.2402 0.099 0.099 0.099 0.099 0.101 2,974,456 0.0990 0.84%
2003-03-21 0 0.238 0.232 0.238 0.238 0.238 370,000 88,060 0.2380 0.098 0.096 0.098 0.098 0.098 897,674 0.0981 3.48%
2003-03-20 0 0.230 0.230 0.233 0.230 0.235 152,000 34,970 0.2301 0.095 0.095 0.096 0.095 0.097 368,774 0.0948 1.77%
2003-03-19 0 0.226 0.226 0.238 0.226 0.232 144,000 32,768 0.2276 0.093 0.093 0.098 0.093 0.096 349,365 0.0938 0.00%
2003-03-18 0 0.226 0.224 0.226 0.222 0.227 1,338,000 300,186 0.2244 0.093 0.092 0.093 0.092 0.094 3,246,185 0.0925 -1.31%
2003-03-17 0 0.229 0.222 0.229 0.229 0.230 150,000 34,400 0.2293 0.094 0.092 0.094 0.094 0.095 363,922 0.0945 -0.43%
2003-03-14 0 0.230 0.230 0.238 0.220 0.222 460,000 101,400 0.2204 0.095 0.095 0.098 0.091 0.092 1,116,028 0.0909 0.00%
2003-03-13 0 0.230 0.215 0.238 - - 0 0 - 0.095 0.089 0.098 - - 0 - 0.00%
2003-03-12 0 0.230 0.207 0.240 - - 0 0 - 0.095 0.085 0.099 - - 0 - 0.00%
2003-03-11 0 0.230 0.205 0.235 - - 0 0 - 0.095 0.084 0.097 - - 0 - 0.00%
2003-03-10 0 0.230 0.203 0.230 - - 0 0 - 0.095 0.084 0.095 - - 0 - -3.36%
2003-03-07 0 0.238 0.201 0.238 - - 0 0 - 0.098 0.083 0.098 - - 0 - -0.42%
2003-03-06 0 0.239 0.223 0.239 0.223 0.239 130,000 29,150 0.2242 0.099 0.092 0.099 0.092 0.099 315,399 0.0924 -3.63%
2003-03-05 0 0.248 0.248 0.249 - - 0 0 - 0.102 0.102 0.103 - - 0 - 2.06%
2003-03-04 0 0.243 0.221 0.243 0.243 0.243 10,000 2,430 0.2430 0.100 0.091 0.100 0.100 0.100 24,261 0.1002 3.40%
2003-03-03 0 0.235 0.235 0.240 0.225 0.225 100,000 22,500 0.2250 0.097 0.097 0.099 0.093 0.093 242,615 0.0927 1.73%
2003-02-28 0 0.231 0.231 0.232 0.225 0.225 100,000 22,500 0.2250 0.095 0.095 0.096 0.093 0.093 242,615 0.0927 5.00%
2003-02-27 0 0.220 0.220 0.232 0.220 0.221 70,000 15,424 0.2203 0.091 0.091 0.096 0.091 0.091 169,830 0.0908 -2.22%
2003-02-26 0 0.225 0.223 - 0.218 0.229 290,000 64,536 0.2225 0.093 0.092 - 0.090 0.094 703,583 0.0917 2.27%
2003-02-25 0 0.220 0.220 0.229 0.220 0.225 130,000 29,100 0.2238 0.091 0.091 0.094 0.091 0.093 315,399 0.0923 -5.98%
2003-02-24 0 0.234 0.226 0.243 0.234 0.234 36,000 8,424 0.2340 0.096 0.093 0.100 0.096 0.096 87,341 0.0964 -3.31%
2003-02-21 0 0.242 0.212 0.242 - - 0 0 - 0.100 0.087 0.100 - - 0 - -2.81%
2003-02-20 0 0.249 0.220 0.250 0.227 0.249 102,000 23,598 0.2314 0.103 0.091 0.103 0.094 0.103 247,467 0.0954 2.47%
2003-02-19 0 0.243 0.243 0.244 - - 0 0 - 0.100 0.100 0.101 - - 0 - 2.53%
2003-02-18 0 0.237 0.237 - - - 0 0 - 0.098 0.098 - - - 0 - 3.49%
2003-02-17 0 0.229 0.208 0.235 - - 0 0 - 0.094 0.086 0.097 - - 0 - 0.00%
2003-02-14 0 0.229 - 0.229 0.229 0.229 100,000 22,900 0.2290 0.094 - 0.094 0.094 0.094 242,615 0.0944 0.00%
2003-02-13 0 0.229 0.209 0.229 0.231 0.231 40,000 9,240 0.2310 0.094 0.086 0.094 0.095 0.095 97,046 0.0952 -0.87%
2003-02-12 0 0.231 0.231 - - - 0 0 - 0.095 0.095 - - - 0 - 3.12%
2003-02-11 0 0.224 0.224 0.225 - - 0 0 - 0.092 0.092 0.093 - - 0 - 2.28%
2003-02-10 0 0.219 0.219 0.220 - - 0 0 - 0.090 0.090 0.091 - - 0 - 1.86%
2003-02-07 0 0.215 0.215 - - - 0 0 - 0.089 0.089 - - - 0 - 4.37%
2003-02-06 0 0.206 0.206 - 0.206 0.207 260,000 53,720 0.2066 0.085 0.085 - 0.085 0.085 630,798 0.0852 -1.90%
2003-02-05 0 0.210 0.210 - 0.202 0.202 36,000 7,272 0.2020 0.087 0.087 - 0.083 0.083 87,341 0.0833 0.00%
2003-02-04 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 0.087 0.087 - 0.087 0.087 121,307 0.0866 0.00%
2003-01-30 0 0.210 0.210 0.215 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2003-01-29 0 0.210 0.210 0.223 0.210 0.223 730,000 160,390 0.2197 0.087 0.087 0.092 0.087 0.092 1,771,087 0.0906 -7.89%
2003-01-28 0 0.228 0.201 0.228 - - 0 0 - 0.094 0.083 0.094 - - 0 - -0.44%
2003-01-27 0 0.229 0.223 0.230 - - 0 0 - 0.094 0.092 0.095 - - 0 - 0.00%
2003-01-24 0 0.229 0.229 0.230 0.222 0.222 200,000 44,400 0.2220 0.094 0.094 0.095 0.092 0.092 485,229 0.0915 -0.43%
2003-01-23 0 0.230 0.224 0.230 0.230 0.230 100,000 23,000 0.2300 0.095 0.092 0.095 0.095 0.095 242,615 0.0948 0.00%
2003-01-22 0 0.230 0.230 0.236 0.230 0.230 300,000 69,000 0.2300 0.095 0.095 0.097 0.095 0.095 727,844 0.0948 -1.29%
2003-01-21 0 0.233 0.233 0.234 0.230 0.245 3,490,000 844,312 0.2419 0.096 0.096 0.096 0.095 0.101 8,467,253 0.0997 -3.32%
2003-01-20 0 0.241 0.240 0.243 0.239 0.249 4,268,000 1,040,872 0.2439 0.099 0.099 0.100 0.099 0.103 10,354,795 0.1005 -0.41%
2003-01-17 0 0.242 0.242 0.243 - - 0 0 - 0.100 0.100 0.100 - - 0 - 2.98%
2003-01-16 0 0.235 0.227 0.235 0.230 0.235 132,000 30,370 0.2301 0.097 0.094 0.097 0.095 0.097 320,251 0.0948 0.43%
2003-01-15 0 0.234 0.230 0.234 0.230 0.234 1,160,000 267,730 0.2308 0.096 0.095 0.096 0.095 0.096 2,814,331 0.0951 -1.27%
2003-01-14 0 0.237 0.237 0.238 0.224 0.230 20,000 4,540 0.2270 0.098 0.098 0.098 0.092 0.095 48,523 0.0936 3.95%
2003-01-13 0 0.228 0.227 0.228 0.227 0.230 816,000 186,086 0.2280 0.094 0.094 0.094 0.094 0.095 1,979,736 0.0940 -2.56%
2003-01-10 0 0.234 0.231 0.234 0.231 0.245 2,132,000 496,468 0.2329 0.096 0.095 0.096 0.095 0.101 5,172,545 0.0960 -0.85%
2003-01-09 0 0.236 0.236 0.238 0.232 0.235 1,178,000 275,430 0.2338 0.097 0.097 0.098 0.096 0.097 2,858,001 0.0964 0.43%
2003-01-08 0 0.235 0.233 0.235 0.232 0.241 800,000 186,640 0.2333 0.097 0.096 0.097 0.096 0.099 1,940,918 0.0962 -2.08%
2003-01-07 0 0.240 0.239 0.250 0.240 0.243 358,000 86,654 0.2421 0.099 0.099 0.103 0.099 0.100 868,561 0.0998 -4.00%
2003-01-06 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.103 - 0.103 0.103 0.103 72,784 0.1030 0.00%
2003-01-03 0 0.250 - 0.265 - - 0 0 - 0.103 - 0.109 - - 0 - 0.00%
2003-01-02 0 0.250 - 0.260 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2002-12-31 0 0.250 - 0.270 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-12-30 0 0.250 - 0.260 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2002-12-27 0 0.250 - 0.260 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2002-12-24 0 0.250 - 0.260 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2002-12-23 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.103 - 0.103 0.103 0.103 72,784 0.1030 1.63%
2002-12-20 0 0.246 - 0.255 - - 0 0 - 0.101 - 0.105 - - 0 - 0.00%
2002-12-19 0 0.246 - 0.248 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
2002-12-18 0 0.246 - 0.246 - - 0 0 - 0.101 - 0.101 - - 0 - -1.60%
2002-12-17 0 0.250 - 0.255 0.250 0.250 1,400,000 350,000 0.2500 0.103 - 0.105 0.103 0.103 3,396,606 0.1030 4.17%
2002-12-16 0 0.240 - 0.248 - - 0 0 - 0.099 - 0.102 - - 0 - 0.00%
2002-12-13 0 0.240 - 0.240 0.240 0.240 30,000 7,200 0.2400 0.099 - 0.099 0.099 0.099 72,784 0.0989 0.84%
2002-12-12 0 0.238 - 0.246 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
2002-12-11 0 0.238 - 0.245 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
2002-12-10 0 0.238 0.238 0.246 0.235 0.235 50,000 11,750 0.2350 0.098 0.098 0.101 0.097 0.097 121,307 0.0969 0.00%
2002-12-09 0 0.238 0.238 0.245 0.238 0.238 60,000 14,280 0.2380 0.098 0.098 0.101 0.098 0.098 145,569 0.0981 -2.86%
2002-12-06 0 0.245 0.238 0.245 0.240 0.246 1,300,000 314,800 0.2422 0.101 0.098 0.101 0.099 0.101 3,153,991 0.0998 -2.00%
2002-12-05 0 0.250 0.245 0.250 0.245 0.265 3,512,000 884,820 0.2519 0.103 0.101 0.103 0.101 0.109 8,520,628 0.1038 2.46%
2002-12-04 0 0.244 0.242 0.244 0.242 0.246 2,060,000 504,276 0.2448 0.101 0.100 0.101 0.100 0.101 4,997,863 0.1009 -2.01%
2002-12-03 0 0.249 0.249 0.260 0.234 0.260 476,000 119,300 0.2506 0.103 0.103 0.107 0.096 0.107 1,154,846 0.1033 2.89%
2002-12-02 0 0.242 0.240 0.250 0.238 0.242 220,000 53,160 0.2416 0.100 0.099 0.103 0.098 0.100 533,752 0.0996 2.54%
2002-11-29 0 0.236 0.236 0.240 0.230 0.236 782,000 181,270 0.2318 0.097 0.097 0.099 0.095 0.097 1,897,247 0.0955 1.72%
2002-11-28 0 0.232 0.232 0.240 0.232 0.235 174,000 40,668 0.2337 0.096 0.096 0.099 0.096 0.097 422,150 0.0963 0.87%
2002-11-27 0 0.230 - 0.230 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2002-11-26 0 0.230 0.230 0.236 0.230 0.230 176,000 40,480 0.2300 0.095 0.095 0.097 0.095 0.095 427,002 0.0948 0.44%
2002-11-25 0 0.229 0.229 0.235 0.220 0.229 320,000 72,900 0.2278 0.094 0.094 0.097 0.091 0.094 776,367 0.0939 2.23%
2002-11-22 0 0.224 - 0.226 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
2002-11-21 0 0.224 0.223 0.229 0.221 0.225 460,000 102,850 0.2236 0.092 0.092 0.094 0.091 0.093 1,116,028 0.0922 1.82%
2002-11-20 0 0.220 0.220 - 0.211 0.220 1,136,000 246,418 0.2169 0.091 0.091 - 0.087 0.091 2,756,103 0.0894 1.85%
2002-11-19 0 0.216 0.211 - - - 0 0 - 0.089 0.087 - - - 0 - 0.00%
2002-11-18 0 0.216 - 0.220 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2002-11-15 0 0.216 0.208 0.220 - - 0 0 - 0.089 0.086 0.091 - - 0 - 0.00%
2002-11-14 0 0.216 0.216 - 0.210 0.216 158,000 34,068 0.2156 0.089 0.089 - 0.087 0.089 383,331 0.0889 2.86%
2002-11-13 0 0.210 0.210 0.218 0.210 0.210 100,000 21,000 0.2100 0.087 0.087 0.090 0.087 0.087 242,615 0.0866 0.00%
2002-11-12 0 0.210 0.203 0.218 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2002-11-11 0 0.210 0.202 0.218 - - 0 0 - 0.087 0.083 0.090 - - 0 - 0.00%
2002-11-08 0 0.210 0.204 0.218 0.210 0.210 100,000 21,000 0.2100 0.087 0.084 0.090 0.087 0.087 242,615 0.0866 0.00%
2002-11-07 0 0.210 0.210 0.220 0.204 0.210 70,000 14,580 0.2083 0.087 0.087 0.091 0.084 0.087 169,830 0.0859 -0.94%
2002-11-06 0 0.212 0.206 0.220 0.212 0.212 100,000 21,200 0.2120 0.087 0.085 0.091 0.087 0.087 242,615 0.0874 0.00%
2002-11-05 0 0.212 0.212 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2002-11-04 0 0.212 0.210 0.220 0.210 0.212 170,000 35,900 0.2112 0.087 0.087 0.091 0.087 0.087 412,445 0.0870 0.95%
2002-11-01 0 0.210 0.210 0.218 0.210 0.210 160,000 33,600 0.2100 0.087 0.087 0.090 0.087 0.087 388,184 0.0866 0.00%
2002-10-31 0 0.210 0.210 0.218 0.210 0.210 40,000 8,400 0.2100 0.087 0.087 0.090 0.087 0.087 97,046 0.0866 0.00%
2002-10-30 0 0.210 0.200 0.218 0.206 0.210 110,000 23,060 0.2096 0.087 0.082 0.090 0.085 0.087 266,876 0.0864 0.00%
2002-10-29 0 0.210 0.202 0.218 0.200 0.210 276,000 56,574 0.2050 0.087 0.083 0.090 0.082 0.087 669,617 0.0845 2.44%
2002-10-28 0 0.205 0.200 0.205 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2002-10-25 0 0.205 0.203 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2002-10-24 0 0.205 0.205 0.210 0.205 0.210 294,000 60,820 0.2069 0.084 0.084 0.087 0.084 0.087 713,287 0.0853 1.49%
2002-10-23 0 0.202 0.202 0.210 0.201 0.205 112,000 22,912 0.2046 0.083 0.083 0.087 0.083 0.084 271,728 0.0843 0.00%
2002-10-22 0 0.202 0.202 0.210 0.200 0.200 154,000 30,800 0.2000 0.083 0.083 0.087 0.082 0.082 373,627 0.0824 -3.81%
2002-10-21 0 0.210 - 0.210 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2002-10-18 0 0.210 0.200 0.210 0.210 0.210 40,000 8,400 0.2100 0.087 0.082 0.087 0.087 0.087 97,046 0.0866 6.60%
2002-10-17 0 0.197 0.197 0.210 0.196 0.210 200,000 40,650 0.2033 0.081 0.081 0.087 0.081 0.087 485,229 0.0838 -6.19%
2002-10-16 0 0.210 0.200 0.210 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2002-10-15 0 0.210 0.200 0.210 0.200 0.210 66,000 13,470 0.2041 0.087 0.082 0.087 0.082 0.087 160,126 0.0841 5.00%
2002-10-11 0 0.200 0.197 - 0.200 0.200 14,000 2,800 0.2000 0.082 0.081 - 0.082 0.082 33,966 0.0824 0.00%
2002-10-10 0 0.200 0.196 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2002-10-09 0 0.200 0.200 0.205 0.200 0.200 40,000 8,000 0.2000 0.082 0.082 0.084 0.082 0.082 97,046 0.0824 0.00%
2002-10-08 0 0.200 0.200 - 0.198 0.200 32,000 6,396 0.1999 0.082 0.082 - 0.082 0.082 77,637 0.0824 0.00%
2002-10-07 0 0.200 0.200 - 0.198 0.205 70,000 14,078 0.2011 0.082 0.082 - 0.082 0.084 169,830 0.0829 -5.21%
2002-10-04 0 0.211 0.211 0.218 0.211 0.240 13,056,000 2,909,688 0.2229 0.087 0.087 0.090 0.087 0.099 31,675,775 0.0919 0.48%
2002-10-03 0 0.210 0.204 0.210 0.200 0.210 2,150,000 435,672 0.2026 0.087 0.084 0.087 0.082 0.087 5,216,216 0.0835 3.96%
2002-10-02 0 0.202 0.200 0.203 0.198 0.203 2,448,000 490,824 0.2005 0.083 0.082 0.084 0.082 0.084 5,939,208 0.0826 -3.35%
2002-09-30 0 0.209 - 0.209 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-27 0 0.209 0.202 0.210 0.199 0.215 2,692,000 544,584 0.2023 0.086 0.083 0.087 0.082 0.089 6,531,188 0.0834 1.95%
2002-09-26 0 0.205 0.199 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2002-09-25 0 0.205 0.200 0.205 0.198 0.217 212,000 44,330 0.2091 0.084 0.082 0.084 0.082 0.089 514,343 0.0862 1.49%
2002-09-24 0 0.202 0.199 - 0.200 0.202 420,000 84,420 0.2010 0.083 0.082 - 0.082 0.083 1,018,982 0.0828 -1.46%
2002-09-23 0 0.205 0.197 0.210 - - 0 0 - 0.084 0.081 0.087 - - 0 - 0.00%
2002-09-20 0 0.205 0.197 0.206 - - 0 0 - 0.084 0.081 0.085 - - 0 - 0.00%
2002-09-19 0 0.205 0.205 0.206 0.205 0.205 494,000 101,270 0.2050 0.084 0.084 0.085 0.084 0.084 1,198,517 0.0845 0.99%
2002-09-18 0 0.203 0.200 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2002-09-17 0 0.203 0.198 0.204 0.196 0.203 720,000 143,258 0.1990 0.084 0.082 0.084 0.081 0.084 1,746,826 0.0820 1.50%
2002-09-16 0 0.200 0.193 0.200 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2002-09-13 0 0.200 0.199 - 0.197 0.200 550,000 109,850 0.1997 0.082 0.082 - 0.081 0.082 1,334,381 0.0823 -1.96%
2002-09-12 0 0.204 0.203 0.212 0.200 0.204 60,000 12,080 0.2013 0.084 0.084 0.087 0.082 0.084 145,569 0.0830 0.49%
2002-09-11 0 0.203 0.199 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2002-09-10 0 0.203 0.203 0.210 0.201 0.204 328,000 66,638 0.2032 0.084 0.084 0.087 0.083 0.084 795,776 0.0837 -3.33%
2002-09-09 0 0.210 0.200 0.210 0.198 0.210 106,000 21,812 0.2058 0.087 0.082 0.087 0.082 0.087 257,172 0.0848 -1.41%
2002-09-06 0 0.213 0.205 0.213 0.202 0.215 2,282,000 473,882 0.2077 0.088 0.084 0.088 0.083 0.089 5,536,467 0.0856 5.45%
2002-09-05 0 0.202 0.199 - - - 0 0 - 0.083 0.082 - - - 0 - 0.00%
2002-09-04 0 0.202 0.202 0.205 0.198 0.205 50,000 9,992 0.1998 0.083 0.083 0.084 0.082 0.084 121,307 0.0824 0.50%
2002-09-03 0 0.201 0.201 0.204 0.200 0.205 406,000 81,590 0.2010 0.083 0.083 0.084 0.082 0.084 985,016 0.0828 -1.95%
2002-09-02 0 0.205 0.203 0.212 - - 0 0 - 0.084 0.084 0.087 - - 0 - 0.00%
2002-08-30 0 0.205 0.204 0.210 0.200 0.205 1,038,000 211,452 0.2037 0.084 0.084 0.087 0.082 0.084 2,518,341 0.0840 1.99%
2002-08-29 0 0.201 0.200 0.206 0.200 0.206 500,000 100,800 0.2016 0.083 0.082 0.085 0.082 0.085 1,213,074 0.0831 -0.50%
2002-08-28 0 0.202 0.202 0.210 - - 0 0 - 0.083 0.083 0.087 - - 0 - 0.00%
2002-08-27 0 0.202 0.202 0.203 0.201 0.202 448,000 90,448 0.2019 0.083 0.083 0.084 0.083 0.083 1,086,914 0.0832 1.00%
2002-08-26 0 0.200 0.200 0.210 0.200 0.200 200,000 40,000 0.2000 0.082 0.082 0.087 0.082 0.082 485,229 0.0824 -1.96%
2002-08-23 0 0.204 0.201 0.204 0.203 0.208 690,000 141,360 0.2049 0.084 0.083 0.084 0.084 0.086 1,674,041 0.0844 -1.45%
2002-08-22 0 0.207 0.204 0.207 0.206 0.210 900,000 187,200 0.2080 0.085 0.084 0.085 0.085 0.087 2,183,532 0.0857 -1.43%
2002-08-21 0 0.220 0.218 - - - 100,000 22,000 0.2200 0.087 0.086 - - - 254,168 0.0866 0.00%
2002-08-20 0 0.220 0.220 0.229 0.220 0.220 90,000 19,800 0.2200 0.087 0.087 0.090 0.087 0.087 228,751 0.0866 -1.35%
2002-08-19 0 0.223 0.215 0.223 0.215 0.223 70,000 15,290 0.2184 0.088 0.085 0.088 0.085 0.088 177,917 0.0859 -0.89%
2002-08-16 0 0.225 0.203 0.230 0.224 0.225 244,000 54,816 0.2247 0.089 0.080 0.090 0.088 0.089 620,169 0.0884 2.27%
2002-08-15 0 0.220 0.215 0.224 0.220 0.220 200,000 44,000 0.2200 0.087 0.085 0.088 0.087 0.087 508,336 0.0866 6.80%
2002-08-14 0 0.206 0.207 0.216 0.204 0.205 90,000 18,400 0.2044 0.081 0.081 0.085 0.080 0.081 228,751 0.0804 -3.29%
2002-08-13 0 0.213 0.212 0.216 0.202 0.213 426,000 88,950 0.2088 0.084 0.083 0.085 0.079 0.084 1,082,755 0.0822 1.43%
2002-08-12 0 0.210 0.205 0.210 0.210 0.212 242,000 50,904 0.2103 0.083 0.081 0.083 0.083 0.083 615,086 0.0828 -3.67%
2002-08-09 0 0.218 0.218 0.229 0.218 0.229 2,572,000 583,134 0.2267 0.086 0.086 0.090 0.086 0.090 6,537,195 0.0892 1.87%
2002-08-08 0 0.214 0.211 0.218 0.207 0.214 312,000 64,934 0.2081 0.084 0.083 0.086 0.081 0.084 793,003 0.0819 3.38%
2002-08-07 0 0.207 0.207 0.209 0.204 0.210 1,102,000 226,974 0.2060 0.081 0.081 0.082 0.080 0.083 2,800,929 0.0810 1.97%
2002-08-06 0 0.203 0.202 0.203 0.200 0.203 612,000 123,474 0.2018 0.080 0.079 0.080 0.079 0.080 1,555,507 0.0794 -3.33%
2002-08-05 0 0.210 0.205 0.215 0.210 0.210 50,000 10,500 0.2100 0.083 0.081 0.085 0.083 0.083 127,084 0.0826 -2.33%
2002-08-02 0 0.215 0.215 0.220 0.215 0.215 150,000 32,250 0.2150 0.085 0.085 0.087 0.085 0.085 381,252 0.0846 1.90%
2002-08-01 0 0.211 0.211 0.220 0.211 0.217 450,000 96,620 0.2147 0.083 0.083 0.087 0.083 0.085 1,143,755 0.0845 -6.64%
2002-07-31 0 0.226 0.216 0.230 0.215 0.226 1,036,000 227,032 0.2191 0.089 0.085 0.090 0.085 0.089 2,633,178 0.0862 0.00%
2002-07-30 0 0.226 0.220 0.242 0.225 0.235 714,000 164,044 0.2298 0.089 0.087 0.095 0.089 0.092 1,814,758 0.0904 0.44%
2002-07-29 0 0.225 - 0.225 0.228 0.228 126,000 28,728 0.2280 0.089 - 0.089 0.090 0.090 320,251 0.0897 -3.85%
2002-07-26 0 0.234 0.205 0.234 0.203 0.235 966,000 208,954 0.2163 0.092 0.081 0.092 0.080 0.092 2,455,261 0.0851 -4.88%
2002-07-25 0 0.246 0.246 0.250 0.246 0.250 660,000 164,666 0.2495 0.097 0.097 0.098 0.097 0.098 1,677,507 0.0982 0.41%
2002-07-24 0 0.245 0.245 0.255 0.245 0.245 864,000 216,430 0.2505 0.096 0.096 0.100 0.096 0.096 2,196,010 0.0986 -2.00%
2002-07-23 0 0.250 0.250 0.265 0.245 0.260 180,000 44,860 0.2492 0.098 0.098 0.104 0.096 0.102 457,502 0.0981 -10.71%
2002-07-22 0 0.280 0.260 0.285 - - 0 0 - 0.110 0.102 0.112 - - 0 - 0.00%
2002-07-19 0 0.280 0.280 0.285 0.275 0.280 630,000 175,150 0.2780 0.110 0.110 0.112 0.108 0.110 1,601,257 0.1094 0.00%
2002-07-18 0 0.280 0.275 0.280 - - 100,000 28,000 0.2800 0.110 0.108 0.110 - - 254,168 0.1102 0.00%
2002-07-17 0 0.280 0.265 0.280 - - 0 0 - 0.110 0.104 0.110 - - 0 - 0.00%
2002-07-16 0 0.280 0.280 0.290 0.280 0.280 150,000 42,000 0.2800 0.110 0.110 0.114 0.110 0.110 381,252 0.1102 -3.45%
2002-07-15 0 0.290 0.280 0.290 0.280 0.290 450,000 128,350 0.2852 0.114 0.110 0.114 0.110 0.114 1,143,755 0.1122 1.75%
2002-07-12 0 0.285 0.285 0.295 0.280 0.290 938,000 268,330 0.2861 0.112 0.112 0.116 0.110 0.114 2,384,094 0.1126 -1.72%
2002-07-11 0 0.290 0.285 0.290 0.285 0.295 1,764,000 512,390 0.2905 0.114 0.112 0.114 0.112 0.116 4,483,520 0.1143 -1.69%
2002-07-10 0 0.295 0.290 0.295 0.290 0.305 4,614,000 1,368,140 0.2965 0.116 0.114 0.116 0.114 0.120 11,727,302 0.1167 0.00%
2002-07-09 0 0.295 0.290 0.295 0.290 0.305 1,740,000 515,250 0.2961 0.116 0.114 0.116 0.114 0.120 4,422,519 0.1165 -3.28%
2002-07-08 0 0.305 0.300 0.305 0.300 0.315 2,488,000 770,480 0.3097 0.120 0.118 0.120 0.118 0.124 6,323,694 0.1218 -3.17%
2002-07-05 0 0.315 0.285 0.315 0.275 0.315 520,000 149,460 0.2874 0.124 0.112 0.124 0.108 0.124 1,321,672 0.1131 14.55%
2002-07-04 0 0.275 0.265 0.275 0.265 0.280 134,000 35,800 0.2672 0.108 0.104 0.108 0.104 0.110 340,585 0.1051 5.77%
2002-07-03 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 0.102 0.102 0.108 0.102 0.102 254,168 0.1023 0.00%
2002-07-02 0 0.260 0.260 0.270 0.260 0.265 300,000 78,500 0.2617 0.102 0.102 0.106 0.102 0.104 762,503 0.1030 0.00%
2002-06-28 0 0.260 0.260 0.265 0.255 0.265 220,000 57,100 0.2595 0.102 0.102 0.104 0.100 0.104 559,169 0.1021 -1.89%
2002-06-27 0 0.265 0.255 0.265 0.255 0.265 150,000 39,450 0.2630 0.104 0.100 0.104 0.100 0.104 381,252 0.1035 3.92%
2002-06-26 0 0.255 0.250 0.260 0.247 0.260 850,000 213,468 0.2511 0.100 0.098 0.102 0.097 0.102 2,160,426 0.0988 0.00%
2002-06-25 0 0.255 0.255 0.265 0.250 0.255 110,560 28,140 0.2545 0.100 0.100 0.104 0.098 0.100 281,008 0.1001 2.00%
2002-06-24 0 0.250 0.250 0.265 0.247 0.260 674,000 168,630 0.2502 0.098 0.098 0.104 0.097 0.102 1,713,091 0.0984 1.63%
2002-06-21 0 0.246 0.244 0.250 0.241 0.246 110,000 26,560 0.2415 0.097 0.096 0.098 0.095 0.097 279,585 0.0950 0.00%
2002-06-20 0 0.246 0.246 0.260 0.245 0.245 368,000 90,660 0.2464 0.097 0.097 0.102 0.096 0.096 935,337 0.0969 -3.53%
2002-06-19 0 0.255 0.245 0.255 0.250 0.265 832,000 216,010 0.2596 0.100 0.096 0.100 0.098 0.104 2,114,676 0.1021 -5.56%
2002-06-18 0 0.270 0.270 0.280 0.265 0.270 340,000 91,600 0.2694 0.106 0.106 0.110 0.104 0.106 864,170 0.1060 0.00%
2002-06-17 0 0.270 0.270 0.290 0.270 0.275 80,000 21,850 0.2731 0.106 0.106 0.114 0.106 0.108 203,334 0.1075 -6.90%
2002-06-14 0 0.290 0.285 0.295 0.285 0.290 150,000 43,000 0.2867 0.114 0.112 0.116 0.112 0.114 381,252 0.1128 0.00%
2002-06-13 0 0.290 0.285 0.290 0.285 0.290 352,000 100,820 0.2864 0.114 0.112 0.114 0.112 0.114 894,671 0.1127 1.75%
2002-06-12 0 0.285 0.285 0.300 0.280 0.295 500,000 141,800 0.2836 0.112 0.112 0.118 0.110 0.116 1,270,839 0.1116 1.79%
2002-06-11 0 0.280 0.280 0.285 0.280 0.280 10,000 2,800 0.2800 0.110 0.110 0.112 0.110 0.110 25,417 0.1102 0.00%
2002-06-10 0 0.280 0.270 0.290 0.270 0.285 1,408,000 392,990 0.2791 0.110 0.106 0.114 0.106 0.112 3,578,682 0.1098 -3.45%
2002-06-07 0 0.290 0.285 0.295 0.280 0.320 1,394,000 412,730 0.2961 0.114 0.112 0.116 0.110 0.126 3,543,099 0.1165 -7.94%
2002-06-06 0 0.315 0.315 0.345 - - 0 0 - 0.124 0.124 0.136 - - 0 - 0.00%
2002-06-05 0 0.315 0.310 0.320 - - 0 0 - 0.124 0.122 0.126 - - 0 - 0.00%
2002-06-04 0 0.315 0.315 0.320 0.310 0.315 728,000 228,420 0.3138 0.124 0.124 0.126 0.122 0.124 1,850,341 0.1234 -3.08%
2002-06-03 0 0.325 0.320 0.325 0.320 0.330 1,116,000 359,150 0.3218 0.128 0.126 0.128 0.126 0.130 2,836,512 0.1266 0.00%
2002-05-31 0 0.325 0.320 0.325 0.320 0.325 564,000 180,510 0.3201 0.128 0.126 0.128 0.126 0.128 1,433,506 0.1259 1.56%
2002-05-30 0 0.320 0.320 0.325 0.315 0.325 1,880,000 604,370 0.3215 0.126 0.126 0.128 0.124 0.128 4,778,354 0.1265 -1.54%
2002-05-29 0 0.325 0.325 0.335 0.325 0.335 580,000 189,520 0.3268 0.128 0.128 0.132 0.128 0.132 1,474,173 0.1286 -1.52%
2002-05-28 0 0.330 0.330 0.335 0.325 0.330 1,040,000 340,050 0.3270 0.130 0.130 0.132 0.128 0.130 2,643,345 0.1286 1.54%
2002-05-27 0 0.325 0.325 0.330 0.320 0.325 1,018,000 329,850 0.3240 0.128 0.128 0.130 0.126 0.128 2,587,428 0.1275 0.00%
2002-05-24 0 0.325 0.325 0.330 0.325 0.330 820,000 268,150 0.3270 0.128 0.128 0.130 0.128 0.130 2,084,176 0.1287 -2.99%
2002-05-23 0 0.335 0.335 0.345 0.335 0.355 1,654,000 571,640 0.3456 0.132 0.132 0.136 0.132 0.140 4,203,935 0.1360 -4.29%
2002-05-22 0 0.350 0.345 0.350 0.340 0.355 2,640,000 913,950 0.3462 0.138 0.136 0.138 0.134 0.140 6,710,029 0.1362 2.94%
2002-05-21 0 0.340 0.335 0.340 0.330 0.345 1,668,000 567,660 0.3403 0.134 0.132 0.134 0.130 0.136 4,239,519 0.1339 1.49%
2002-05-17 0 0.335 0.335 0.340 0.325 0.340 2,904,000 961,260 0.3310 0.132 0.132 0.134 0.128 0.134 7,381,032 0.1302 4.69%
2002-05-16 0 0.320 0.320 0.325 0.315 0.320 558,000 176,590 0.3165 0.126 0.126 0.128 0.124 0.126 1,418,256 0.1245 0.00%
2002-05-15 0 0.320 0.315 0.325 0.310 0.335 680,000 220,540 0.3243 0.126 0.124 0.128 0.122 0.132 1,728,341 0.1276 -4.48%
2002-05-14 0 0.335 0.335 0.340 0.315 0.335 954,000 316,640 0.3319 0.132 0.132 0.134 0.124 0.132 2,424,761 0.1306 6.35%
2002-05-13 0 0.315 0.315 0.325 0.315 0.350 960,000 304,570 0.3173 0.124 0.124 0.128 0.124 0.138 2,440,011 0.1248 1.61%
2002-05-10 0 0.310 0.310 0.320 0.305 0.310 588,000 181,970 0.3095 0.122 0.122 0.126 0.120 0.122 1,494,507 0.1218 -3.12%
2002-05-09 0 0.320 0.310 0.320 0.310 0.320 676,000 213,790 0.3163 0.126 0.122 0.126 0.122 0.126 1,718,174 0.1244 0.00%
2002-05-08 0 0.320 0.320 0.325 0.315 0.330 2,404,000 775,330 0.3225 0.126 0.126 0.128 0.124 0.130 6,110,194 0.1269 -3.03%
2002-05-07 0 0.330 0.325 0.335 0.330 0.340 3,296,000 1,107,460 0.3360 0.130 0.128 0.132 0.130 0.134 8,377,370 0.1322 -4.35%
2002-05-06 0 0.345 0.345 0.350 0.320 0.345 6,018,000 2,020,050 0.3357 0.136 0.136 0.138 0.126 0.136 15,295,817 0.1321 9.52%
2002-05-03 0 0.315 0.310 0.320 0.295 0.330 5,432,000 1,709,350 0.3147 0.124 0.122 0.126 0.116 0.130 13,806,394 0.1238 3.28%
2002-05-02 0 0.305 0.295 0.305 0.280 0.310 1,480,000 447,440 0.3023 0.120 0.116 0.120 0.110 0.122 3,761,683 0.1189 10.91%
2002-04-30 0 0.275 0.275 0.285 0.270 0.290 456,000 127,620 0.2799 0.108 0.108 0.112 0.106 0.114 1,159,005 0.1101 1.85%
2002-04-29 0 0.270 0.270 0.285 0.270 0.270 70,000 18,900 0.2700 0.106 0.106 0.112 0.106 0.106 177,917 0.1062 -6.90%
2002-04-26 0 0.290 0.285 0.290 0.285 0.290 508,000 146,080 0.2876 0.114 0.112 0.114 0.112 0.114 1,291,172 0.1131 1.75%
2002-04-25 0 0.285 0.280 0.290 0.275 0.285 278,000 77,820 0.2799 0.112 0.110 0.114 0.108 0.112 706,586 0.1101 3.64%
2002-04-24 0 0.275 0.265 0.275 0.275 0.275 94,000 25,850 0.2750 0.108 0.104 0.108 0.108 0.108 238,918 0.1082 1.85%
2002-04-23 0 0.270 0.265 0.275 0.265 0.275 322,000 87,950 0.2731 0.106 0.104 0.108 0.104 0.108 818,420 0.1075 -3.57%
2002-04-22 0 0.280 0.270 0.280 0.275 0.280 250,000 69,000 0.2760 0.110 0.106 0.110 0.108 0.110 635,419 0.1086 1.82%
2002-04-19 0 0.275 0.270 0.275 0.270 0.285 198,000 55,580 0.2807 0.108 0.106 0.108 0.106 0.112 503,252 0.1104 1.85%
2002-04-18 0 0.270 0.265 0.290 0.270 0.280 70,000 19,100 0.2729 0.106 0.104 0.114 0.106 0.110 177,917 0.1074 -3.57%
2002-04-17 0 0.280 0.280 0.290 0.275 0.280 300,000 82,940 0.2765 0.110 0.110 0.114 0.108 0.110 762,503 0.1088 1.82%
2002-04-16 0 0.275 0.275 0.285 0.275 0.280 230,000 63,350 0.2754 0.108 0.108 0.112 0.108 0.110 584,586 0.1084 0.00%
2002-04-15 0 0.275 0.275 0.285 0.270 0.275 222,000 60,850 0.2741 0.108 0.108 0.112 0.106 0.108 564,252 0.1078 -1.79%
2002-04-12 0 0.280 0.265 0.290 0.275 0.280 260,000 72,750 0.2798 0.110 0.104 0.114 0.108 0.110 660,836 0.1101 0.00%
2002-04-11 0 0.280 0.270 0.290 0.280 0.280 120,000 33,600 0.2800 0.110 0.106 0.114 0.110 0.110 305,001 0.1102 -3.45%
2002-04-10 0 0.290 0.275 0.290 0.270 0.290 70,000 19,250 0.2750 0.114 0.108 0.114 0.106 0.114 177,917 0.1082 5.45%
2002-04-09 0 0.275 0.275 0.300 0.275 0.275 100,000 27,500 0.2750 0.108 0.108 0.118 0.108 0.108 254,168 0.1082 -1.79%
2002-04-08 0 0.280 0.280 0.285 0.280 0.295 488,000 140,260 0.2874 0.110 0.110 0.112 0.110 0.116 1,240,339 0.1131 -5.08%
2002-04-04 0 0.295 0.295 0.305 0.290 0.315 4,712,000 1,428,970 0.3033 0.116 0.116 0.120 0.114 0.124 11,976,386 0.1193 5.36%
2002-04-03 0 0.280 0.275 0.280 0.275 0.290 1,060,000 301,100 0.2841 0.110 0.108 0.110 0.108 0.114 2,694,179 0.1118 5.66%
2002-04-02 0 0.265 0.265 0.275 0.265 0.275 626,000 168,390 0.2690 0.104 0.104 0.108 0.104 0.108 1,591,090 0.1058 -1.85%
2002-03-28 0 0.270 0.270 0.275 0.260 0.270 272,000 72,850 0.2678 0.106 0.106 0.108 0.102 0.106 691,336 0.1054 3.85%
2002-03-27 0 0.260 0.260 0.265 0.260 0.265 120,000 31,730 0.2644 0.102 0.102 0.104 0.102 0.104 305,001 0.1040 0.00%
2002-03-26 0 0.260 0.260 0.270 0.260 0.265 394,000 103,620 0.2630 0.102 0.102 0.106 0.102 0.104 1,001,421 0.1035 -1.89%
2002-03-25 0 0.265 0.260 0.265 0.255 0.265 500,000 130,000 0.2600 0.104 0.102 0.104 0.100 0.104 1,270,839 0.1023 7.72%
2002-03-22 0 0.246 0.246 0.265 0.245 0.250 570,000 142,458 0.2499 0.097 0.097 0.104 0.096 0.098 1,448,756 0.0983 -5.38%
2002-03-21 0 0.260 0.250 0.265 0.250 0.260 556,000 140,000 0.2518 0.102 0.098 0.104 0.098 0.102 1,413,173 0.0991 -3.70%
2002-03-20 0 0.270 0.250 0.270 0.250 0.270 190,000 47,700 0.2511 0.106 0.098 0.106 0.098 0.106 482,919 0.0988 -1.82%
2002-03-19 0 0.275 0.265 0.275 0.255 0.300 4,256,000 1,186,580 0.2788 0.108 0.104 0.108 0.100 0.118 10,817,381 0.1097 13.17%
2002-03-18 0 0.243 0.243 0.260 0.243 0.250 696,000 170,274 0.2446 0.096 0.096 0.102 0.096 0.098 1,769,008 0.0963 -2.80%
2002-03-15 0 0.250 0.245 0.255 0.250 0.255 250,000 63,500 0.2540 0.098 0.096 0.100 0.098 0.100 635,419 0.0999 -1.96%
2002-03-14 0 0.255 0.255 0.265 0.255 0.255 628,000 160,140 0.2550 0.100 0.100 0.104 0.100 0.100 1,596,174 0.1003 -5.56%
2002-03-13 0 0.270 0.255 0.270 0.270 0.275 312,000 84,290 0.2702 0.106 0.100 0.106 0.106 0.108 793,003 0.1063 1.89%
2002-03-12 0 0.265 0.265 0.270 0.245 0.270 1,610,000 419,100 0.2603 0.104 0.104 0.106 0.096 0.106 4,092,101 0.1024 6.85%
2002-03-11 0 0.248 0.248 0.250 0.245 0.248 338,000 83,800 0.2479 0.098 0.098 0.098 0.096 0.098 859,087 0.0975 0.00%
2002-03-08 0 0.248 0.248 0.265 0.226 0.255 1,470,000 360,460 0.2452 0.098 0.098 0.104 0.089 0.100 3,736,266 0.0965 9.73%
2002-03-07 0 0.226 0.226 - 0.225 0.230 460,000 104,680 0.2276 0.089 0.089 - 0.089 0.090 1,169,172 0.0895 0.44%
2002-03-06 0 0.225 0.221 0.230 0.225 0.225 100,000 22,500 0.2250 0.089 0.087 0.090 0.089 0.089 254,168 0.0885 -0.88%
2002-03-05 0 0.227 0.223 0.230 0.223 0.242 966,000 221,210 0.2290 0.089 0.088 0.090 0.088 0.095 2,455,261 0.0901 -9.20%
2002-03-04 0 0.250 - 0.260 0.250 0.250 74,000 18,500 0.2500 0.098 - 0.102 0.098 0.098 188,084 0.0984 0.00%
2002-03-01 0 0.250 - 0.250 - - 0 0 - 0.098 - 0.098 - - 0 - -3.85%
2002-02-28 0 0.260 0.250 0.265 0.260 0.260 50,000 13,000 0.2600 0.102 0.098 0.104 0.102 0.102 127,084 0.1023 4.00%
2002-02-27 0 0.250 - 0.270 - - 0 0 - 0.098 - 0.106 - - 0 - 0.00%
2002-02-26 0 0.250 0.240 0.280 - - 0 0 - 0.098 0.094 0.110 - - 0 - 0.00%
2002-02-25 0 0.250 0.250 0.270 0.242 0.250 100,000 24,760 0.2476 0.098 0.098 0.106 0.095 0.098 254,168 0.0974 0.00%
2002-02-22 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 0.098 - 0.098 0.098 0.098 203,334 0.0984 0.00%
2002-02-21 0 0.250 - 0.250 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2002-02-20 0 0.250 - 0.280 0.250 0.250 60,000 15,000 0.2500 0.098 - 0.110 0.098 0.098 152,501 0.0984 0.00%
2002-02-19 0 0.250 - 0.270 - - 0 0 - 0.098 - 0.106 - - 0 - 0.00%
2002-02-18 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-02-15 0 0.250 - 0.250 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2002-02-11 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.098 - 0.098 0.098 0.098 254,168 0.0984 0.00%
2002-02-08 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-02-07 0 0.250 - - 0.250 0.250 20,000 5,000 0.2500 0.098 - - 0.098 0.098 50,834 0.0984 0.00%
2002-02-06 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-02-05 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-02-04 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-02-01 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-31 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-30 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-29 0 0.250 - 0.250 0.245 0.250 256,000 63,000 0.2461 0.098 - 0.098 0.096 0.098 650,670 0.0968 0.00%
2002-01-28 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-25 0 0.250 0.245 0.250 - - 0 0 - 0.098 0.096 0.098 - - 0 - 0.00%
2002-01-24 0 0.250 0.235 0.265 0.242 0.250 330,000 80,400 0.2436 0.098 0.092 0.104 0.095 0.098 838,754 0.0959 0.00%
2002-01-23 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-22 0 0.250 - 0.290 - - 0 0 - 0.098 - 0.114 - - 0 - 0.00%
2002-01-21 0 0.250 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2002-01-18 0 0.250 0.250 - 0.250 0.250 16,000 4,000 0.2500 0.098 0.098 - 0.098 0.098 40,667 0.0984 0.00%
2002-01-17 0 0.250 - 0.260 - - 0 0 - 0.098 - 0.102 - - 0 - 0.00%
2002-01-16 0 0.250 - 0.250 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2002-01-15 0 0.250 - - - - 800 200 0.2500 0.098 - - - - 2,033 0.0984 0.00%
2002-01-14 0 0.250 - 0.270 0.250 0.250 80,000 20,000 0.2500 0.098 - 0.106 0.098 0.098 203,334 0.0984 0.00%
2002-01-11 0 0.250 0.245 0.270 0.245 0.260 450,000 113,260 0.2517 0.098 0.096 0.106 0.096 0.102 1,143,755 0.0990 -3.85%
2002-01-10 0 0.260 0.260 0.270 - - 0 0 - 0.102 0.102 0.106 - - 0 - 4.00%
2002-01-09 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.098 0.098 0.102 0.098 0.098 254,168 0.0984 0.00%
2002-01-08 0 0.250 0.250 0.270 0.250 0.250 16,000 4,000 0.2500 0.098 0.098 0.106 0.098 0.098 40,667 0.0984 -7.41%
2002-01-07 0 0.270 - 0.270 0.270 0.270 30,000 8,100 0.2700 0.106 - 0.106 0.106 0.106 76,250 0.1062 8.00%
2002-01-04 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.098 0.098 0.106 0.098 0.098 127,084 0.0984 0.00%
2002-01-03 0 0.250 - 0.270 - - 0 0 - 0.098 - 0.106 - - 0 - 0.00%
2002-01-02 0 0.250 - 0.270 - - 0 0 - 0.098 - 0.106 - - 0 - 0.00%
2001-12-31 0 0.250 - 0.270 - - 0 0 - 0.098 - 0.106 - - 0 - 0.00%
2001-12-28 0 0.250 0.250 0.270 0.250 0.250 200,000 50,000 0.2500 0.098 0.098 0.106 0.098 0.098 508,336 0.0984 -7.41%
2001-12-27 0 0.270 - 0.280 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2001-12-24 0 0.270 0.250 0.280 - - 0 0 - 0.106 0.098 0.110 - - 0 - 0.00%
2001-12-21 0 0.270 0.250 0.280 - - 0 0 - 0.106 0.098 0.110 - - 0 - 0.00%
2001-12-20 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.106 0.106 0.110 0.106 0.106 254,168 0.1062 8.00%
2001-12-19 0 0.250 0.250 0.260 - - 0 0 - 0.098 0.098 0.102 - - 0 - 0.00%
2001-12-18 0 0.250 0.245 0.270 0.250 0.250 100,000 25,000 0.2500 0.098 0.096 0.106 0.098 0.098 254,168 0.0984 -3.85%
2001-12-17 0 0.260 0.250 0.280 0.260 0.260 50,000 13,000 0.2600 0.102 0.098 0.110 0.102 0.102 127,084 0.1023 -7.14%
2001-12-14 0 0.280 0.255 0.295 - - 0 0 - 0.110 0.100 0.116 - - 0 - 0.00%
2001-12-13 0 0.280 0.260 0.280 0.280 0.280 710,000 198,800 0.2800 0.110 0.102 0.110 0.110 0.110 1,804,591 0.1102 0.00%
2001-12-12 0 0.280 0.280 0.300 0.280 0.285 70,000 19,850 0.2836 0.110 0.110 0.118 0.110 0.112 177,917 0.1116 -3.45%
2001-12-11 0 0.290 0.280 0.295 0.280 0.290 280,000 79,400 0.2836 0.114 0.110 0.116 0.110 0.114 711,670 0.1116 3.57%
2001-12-10 0 0.280 0.265 0.295 0.265 0.280 110,000 30,650 0.2786 0.110 0.104 0.116 0.104 0.110 279,585 0.1096 0.00%
2001-12-07 0 0.280 0.280 0.300 0.270 0.280 560,000 155,400 0.2775 0.110 0.110 0.118 0.106 0.110 1,423,340 0.1092 -1.75%
2001-12-06 0 0.285 0.285 0.290 0.285 0.285 180,000 51,300 0.2850 0.112 0.112 0.114 0.112 0.112 457,502 0.1121 0.00%
2001-12-05 0 0.285 0.285 0.300 0.285 0.295 1,130,000 328,730 0.2909 0.112 0.112 0.118 0.112 0.116 2,872,096 0.1145 0.00%
2001-12-04 0 0.285 0.285 0.305 0.280 0.280 60,000 16,800 0.2800 0.112 0.112 0.120 0.110 0.110 152,501 0.1102 1.79%
2001-12-03 0 0.280 0.280 0.295 0.280 0.280 110,000 30,800 0.2800 0.110 0.110 0.116 0.110 0.110 279,585 0.1102 -6.67%
2001-11-30 0 0.300 0.295 0.300 0.280 0.310 1,652,000 492,560 0.2982 0.118 0.116 0.118 0.110 0.122 4,198,852 0.1173 5.26%
2001-11-29 0 0.285 0.285 0.300 0.285 0.285 490,000 139,650 0.2850 0.112 0.112 0.118 0.112 0.112 1,245,422 0.1121 1.79%
2001-11-28 0 0.280 0.285 0.290 0.280 0.285 626,000 176,180 0.2814 0.110 0.112 0.114 0.110 0.112 1,591,090 0.1107 -6.67%
2001-11-27 0 0.300 0.295 0.300 0.295 0.300 1,536,000 457,780 0.2980 0.118 0.116 0.118 0.116 0.118 3,904,017 0.1173 0.00%
2001-11-26 0 0.300 0.290 0.310 0.280 0.315 3,430,000 1,026,000 0.2991 0.118 0.114 0.122 0.110 0.124 8,717,955 0.1177 7.14%
2001-11-23 0 0.280 0.280 0.285 0.220 0.285 1,804,000 480,800 0.2665 0.110 0.110 0.112 0.087 0.112 4,585,187 0.1049 23.35%
2001-11-22 0 0.227 0.224 0.232 0.219 0.239 532,000 118,464 0.2227 0.089 0.088 0.091 0.086 0.094 1,352,173 0.0876 7.58%
2001-11-21 0 0.211 0.211 0.215 0.210 0.211 60,000 12,650 0.2108 0.083 0.083 0.085 0.083 0.083 152,501 0.0830 0.00%
2001-11-20 0 0.211 0.211 - 0.210 0.210 100,000 21,000 0.2100 0.083 0.083 - 0.083 0.083 254,168 0.0826 0.48%
2001-11-19 0 0.210 0.210 - 0.210 0.210 120,000 25,200 0.2100 0.083 0.083 - 0.083 0.083 305,001 0.0826 0.00%
2001-11-16 0 0.210 0.206 - 0.210 0.210 80,000 16,800 0.2100 0.083 0.081 - 0.083 0.083 203,334 0.0826 0.00%
2001-11-15 0 0.210 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-11-14 0 0.210 0.210 - 0.200 0.210 120,000 24,500 0.2042 0.083 0.083 - 0.079 0.083 305,001 0.0803 0.00%
2001-11-13 0 0.210 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-11-12 1 0.210 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-11-09 1 0.210 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-11-08 0 0.210 0.210 - 0.204 0.210 60,000 12,300 0.2050 0.083 0.083 - 0.080 0.083 152,501 0.0807 2.94%
2001-11-07 0 0.204 0.204 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2001-11-06 0 0.204 0.204 - 0.200 0.204 100,000 20,170 0.2017 0.080 0.080 - 0.079 0.080 254,168 0.0794 2.00%
2001-11-05 0 0.200 0.200 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2001-11-02 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.079 0.079 - 0.079 0.079 50,834 0.0787 0.00%
2001-11-01 0 0.200 - 0.200 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-10-31 0 0.200 0.200 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2001-10-30 0 0.200 - 0.204 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2001-10-29 0 0.200 0.200 0.205 - - 0 0 - 0.079 0.079 0.081 - - 0 - 0.00%
2001-10-26 0 0.200 0.200 0.205 0.200 0.200 90,000 18,000 0.2000 0.079 0.079 0.081 0.079 0.079 228,751 0.0787 -1.48%
2001-10-24 0 0.203 - 0.205 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2001-10-23 0 0.203 0.203 0.205 0.196 0.200 180,000 35,800 0.1989 0.080 0.080 0.081 0.077 0.079 457,502 0.0783 -0.49%
2001-10-22 0 0.204 0.196 0.205 0.204 0.204 70,000 14,280 0.2040 0.080 0.077 0.081 0.080 0.080 177,917 0.0803 -0.49%
2001-10-19 0 0.205 0.193 0.205 0.205 0.205 10,000 2,050 0.2050 0.081 0.076 0.081 0.081 0.081 25,417 0.0807 2.50%
2001-10-18 0 0.200 - 0.203 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2001-10-17 0 0.200 0.195 0.200 0.200 0.200 20,000 4,000 0.2000 0.079 0.077 0.079 0.079 0.079 50,834 0.0787 0.00%
2001-10-16 0 0.200 0.195 0.200 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2001-10-15 0 0.200 - 0.200 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-10-12 0 0.200 0.195 - 0.195 0.200 400,000 79,000 0.1975 0.079 0.077 - 0.077 0.079 1,016,671 0.0777 4.71%
2001-10-11 0 0.191 0.191 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-10-10 0 0.191 0.191 - - - 0 0 - 0.075 0.075 - - - 0 - 0.53%
2001-10-09 0 0.190 0.189 - 0.190 0.192 108,000 20,576 0.1905 0.075 0.074 - 0.075 0.076 274,501 0.0750 1.06%
2001-10-08 0 0.188 0.188 - - - 0 0 - 0.074 0.074 - - - 0 - 1.08%
2001-10-05 0 0.186 0.186 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2001-10-04 0 0.186 0.186 - 0.185 0.185 44,000 8,140 0.1850 0.073 0.073 - 0.073 0.073 111,834 0.0728 0.54%
2001-10-03 0 0.185 - - 0.185 0.185 150,000 27,750 0.1850 0.073 - - 0.073 0.073 381,252 0.0728 0.00%
2001-09-28 0 0.185 0.185 0.192 0.185 0.185 50,000 9,250 0.1850 0.073 0.073 0.076 0.073 0.073 127,084 0.0728 0.00%
2001-09-27 0 0.185 0.180 - 0.180 0.185 180,000 32,900 0.1828 0.073 0.071 - 0.071 0.073 457,502 0.0719 0.00%
2001-09-26 0 0.185 0.185 - 0.184 0.185 36,000 6,658 0.1849 0.073 0.073 - 0.072 0.073 91,500 0.0728 0.00%
2001-09-25 0 0.185 0.190 - 0.185 0.192 816,000 153,870 0.1886 0.073 0.075 - 0.073 0.076 2,074,009 0.0742 -3.65%
2001-09-24 0 0.192 - 0.196 0.190 0.196 450,000 87,080 0.1935 0.076 - 0.077 0.075 0.077 1,143,755 0.0761 -5.88%
2001-09-21 0 0.204 - 0.204 - - 0 0 - 0.080 - 0.080 - - 0 - -0.49%
2001-09-20 0 0.205 - 0.205 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-09-19 0 0.205 - 0.205 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-09-18 0 0.205 - 0.205 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-09-17 0 0.205 - 0.205 - - 0 0 - 0.081 - 0.081 - - 0 - -0.49%
2001-09-14 0 0.206 - 0.206 0.206 0.210 180,000 37,480 0.2082 0.081 - 0.081 0.081 0.083 457,502 0.0819 -1.90%
2001-09-13 0 0.210 - 0.216 0.210 0.210 10,000 2,100 0.2100 0.083 - 0.085 0.083 0.083 25,417 0.0826 -4.55%
2001-09-12 0 0.220 - 0.220 - - 0 0 - 0.087 - 0.087 - - 0 - -2.65%
2001-09-11 0 0.226 0.222 0.228 0.226 0.226 20,000 4,520 0.2260 0.089 0.087 0.090 0.089 0.089 50,834 0.0889 -1.74%
2001-09-10 0 0.230 - 0.235 0.230 0.230 20,000 4,600 0.2300 0.090 - 0.092 0.090 0.090 50,834 0.0905 -2.95%
2001-09-07 0 0.237 - 0.245 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
2001-09-06 0 0.237 - 0.237 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-09-05 0 0.237 - 0.237 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-09-04 0 0.237 - 0.237 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-09-03 0 0.237 - 0.237 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-08-31 0 0.237 - 0.237 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-08-30 0 0.237 - 0.237 0.237 0.237 340,000 80,580 0.2370 0.093 - 0.093 0.093 0.093 864,170 0.0932 0.85%
2001-08-29 0 0.235 - 0.237 0.235 0.235 50,000 11,750 0.2350 0.092 - 0.093 0.092 0.092 127,084 0.0925 -0.84%
2001-08-28 0 0.237 - 0.237 0.237 0.238 170,000 40,320 0.2372 0.093 - 0.093 0.093 0.094 432,085 0.0933 0.00%
2001-08-27 0 0.237 0.232 0.237 0.235 0.238 430,000 101,988 0.2372 0.093 0.091 0.093 0.092 0.094 1,092,921 0.0933 3.04%
2001-08-24 0 0.230 0.225 0.238 0.230 0.230 20,000 4,600 0.2300 0.090 0.089 0.094 0.090 0.090 50,834 0.0905 -0.43%
2001-08-23 0 0.231 0.231 0.238 - - 0 0 - 0.091 0.091 0.094 - - 0 - 0.43%
2001-08-22 0 0.230 0.225 0.238 0.230 0.230 200,000 46,000 0.2300 0.090 0.089 0.094 0.090 0.090 508,336 0.0905 -2.95%
2001-08-21 0 0.237 0.230 0.238 0.237 0.237 20,000 4,740 0.2370 0.093 0.090 0.094 0.093 0.093 50,834 0.0932 0.85%
2001-08-20 0 0.235 0.235 0.243 0.230 0.235 60,000 13,850 0.2308 0.092 0.092 0.096 0.090 0.092 152,501 0.0908 -0.42%
2001-08-17 0 0.236 0.229 0.239 0.229 0.236 110,000 25,620 0.2329 0.093 0.090 0.094 0.090 0.093 279,585 0.0916 7.27%
2001-08-16 0 0.220 0.220 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2001-08-15 0 0.220 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-14 0 0.240 0.240 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2001-08-13 0 0.240 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-10 0 0.240 0.240 0.245 0.240 0.245 140,000 34,200 0.2443 0.087 0.087 0.088 0.087 0.088 388,184 0.0881 1.27%
2001-08-09 0 0.237 0.237 0.255 0.237 0.245 120,000 28,600 0.2383 0.085 0.085 0.092 0.085 0.088 332,729 0.0860 -5.20%
2001-08-08 0 0.250 0.245 0.255 - - 0 0 - 0.090 0.088 0.092 - - 0 - 0.00%
2001-08-07 0 0.250 0.245 0.255 0.245 0.250 130,000 32,350 0.2488 0.090 0.088 0.092 0.088 0.090 360,456 0.0897 0.00%
2001-08-06 0 0.250 - 0.255 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
2001-08-03 0 0.250 - 0.260 0.250 0.250 80,000 20,000 0.2500 0.090 - 0.094 0.090 0.090 221,819 0.0902 0.00%
2001-08-02 0 0.250 0.250 0.260 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
2001-08-01 0 0.250 0.245 0.260 0.250 0.250 80,000 20,000 0.2500 0.090 0.088 0.094 0.090 0.090 221,819 0.0902 0.00%
2001-07-31 0 0.250 - 0.260 0.250 0.250 20,000 5,000 0.2500 0.090 - 0.094 0.090 0.090 55,455 0.0902 0.00%
2001-07-30 0 0.250 0.250 0.260 0.250 0.255 624,000 156,500 0.2508 0.090 0.090 0.094 0.090 0.092 1,730,189 0.0905 -1.96%
2001-07-27 0 0.255 0.255 0.265 0.250 0.260 222,000 56,580 0.2549 0.092 0.092 0.096 0.090 0.094 615,548 0.0919 0.00%
2001-07-26 0 0.255 0.255 0.260 0.240 0.260 1,042,000 264,840 0.2542 0.092 0.092 0.094 0.087 0.094 2,889,195 0.0917 6.25%
2001-07-24 0 0.240 - 0.240 0.230 0.240 60,000 14,200 0.2367 0.087 - 0.087 0.083 0.087 166,364 0.0854 0.00%
2001-07-23 0 0.240 - 0.240 - - 0 0 - 0.087 - 0.087 - - 0 - -4.00%
2001-07-20 0 0.250 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-07-19 0 0.250 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-07-18 0 0.250 - 0.250 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2001-07-17 0 0.250 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-07-16 0 0.250 - 0.250 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2001-07-13 0 0.250 - 0.265 0.250 0.250 110,000 27,500 0.2500 0.090 - 0.096 0.090 0.090 305,001 0.0902 0.00%
2001-07-12 0 0.250 0.250 0.265 0.245 0.250 112,000 27,940 0.2495 0.090 0.090 0.096 0.088 0.090 310,547 0.0900 0.00%
2001-07-11 0 0.250 - 0.250 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2001-07-10 0 0.250 - 0.265 0.250 0.250 100,000 25,000 0.2500 0.090 - 0.096 0.090 0.090 277,274 0.0902 0.00%
2001-07-09 0 0.250 - 0.270 - - 0 0 - 0.090 - 0.097 - - 0 - 0.00%
2001-07-05 0 0.250 0.250 0.265 - - 0 0 - 0.090 0.090 0.096 - - 0 - 0.00%
2001-07-04 0 0.250 0.250 0.270 - - 0 0 - 0.090 0.090 0.097 - - 0 - 0.00%
2001-07-03 0 0.250 0.250 0.260 0.250 0.270 394,000 99,100 0.2515 0.090 0.090 0.094 0.090 0.097 1,092,459 0.0907 -1.96%
2001-06-29 0 0.255 0.255 0.270 0.250 0.250 76,000 19,000 0.2500 0.092 0.092 0.097 0.090 0.090 210,728 0.0902 2.00%
2001-06-28 0 0.250 0.250 0.275 0.250 0.255 362,000 90,700 0.2506 0.090 0.090 0.099 0.090 0.092 1,003,732 0.0904 -13.79%
2001-06-27 0 0.290 0.260 0.290 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2001-06-26 0 0.290 0.265 0.290 0.290 0.290 300,000 87,000 0.2900 0.105 0.096 0.105 0.105 0.105 831,822 0.1046 -1.69%
2001-06-22 0 0.295 0.275 0.295 - - 0 0 - 0.106 0.099 0.106 - - 0 - 0.00%
2001-06-21 0 0.295 0.295 0.305 0.270 0.310 4,610,000 1,351,490 0.2932 0.106 0.106 0.110 0.097 0.112 12,782,329 0.1057 13.46%
2001-06-20 0 0.260 0.260 0.270 0.250 0.260 296,000 75,810 0.2561 0.094 0.094 0.097 0.090 0.094 820,731 0.0924 4.00%
2001-06-19 0 0.250 0.250 0.270 0.250 0.280 130,000 34,000 0.2615 0.090 0.090 0.097 0.090 0.101 360,456 0.0943 -7.41%
2001-06-18 0 0.270 0.260 0.270 0.260 0.270 164,000 43,880 0.2676 0.097 0.094 0.097 0.094 0.097 454,729 0.0965 3.85%
2001-06-15 0 0.260 0.260 0.270 0.260 0.265 60,000 15,850 0.2642 0.094 0.094 0.097 0.094 0.096 166,364 0.0953 -3.70%
2001-06-14 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.097 0.096 0.097 0.097 0.097 554,548 0.0974 0.00%
2001-06-13 0 0.270 0.270 0.280 0.270 0.280 126,000 35,020 0.2779 0.097 0.097 0.101 0.097 0.101 349,365 0.1002 -5.26%
2001-06-12 0 0.285 0.265 0.290 0.265 0.285 810,000 219,800 0.2714 0.103 0.096 0.105 0.096 0.103 2,245,919 0.0979 5.56%
2001-06-11 0 0.270 0.270 0.275 0.270 0.270 904,000 244,080 0.2700 0.097 0.097 0.099 0.097 0.097 2,506,556 0.0974 0.00%
2001-06-08 0 0.270 0.270 0.285 0.270 0.275 160,000 43,550 0.2722 0.097 0.097 0.103 0.097 0.099 443,638 0.0982 0.00%
2001-06-07 0 0.270 0.265 0.270 0.270 0.275 1,950,000 527,750 0.2706 0.097 0.096 0.097 0.097 0.099 5,406,842 0.0976 -5.26%
2001-06-06 0 0.285 0.280 0.290 0.280 0.305 1,072,000 313,460 0.2924 0.103 0.101 0.105 0.101 0.110 2,972,377 0.1055 -3.39%
2001-06-05 0 0.295 0.295 0.300 0.290 0.305 550,000 164,000 0.2982 0.106 0.106 0.108 0.105 0.110 1,525,007 0.1075 -3.28%
2001-06-04 0 0.305 0.300 0.310 0.280 0.305 1,190,000 356,550 0.2996 0.110 0.108 0.112 0.101 0.110 3,299,560 0.1081 5.17%
2001-06-01 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 0.105 0.099 0.105 0.105 0.105 138,637 0.1046 0.00%
2001-05-31 0 0.290 0.280 0.295 0.260 0.290 594,000 165,560 0.2787 0.105 0.101 0.106 0.094 0.105 1,647,007 0.1005 9.43%
2001-05-30 0 0.265 0.265 0.290 0.260 0.270 314,000 82,640 0.2632 0.096 0.096 0.105 0.094 0.097 870,640 0.0949 -5.36%
2001-05-29 0 0.280 0.280 0.295 0.280 0.315 2,030,000 597,700 0.2944 0.101 0.101 0.106 0.101 0.114 5,628,661 0.1062 -12.50%
2001-05-28 0 0.320 0.310 0.320 0.300 0.320 1,964,000 614,570 0.3129 0.115 0.112 0.115 0.108 0.115 5,445,660 0.1129 10.34%
2001-05-25 0 0.290 0.290 0.300 0.285 0.310 1,296,000 386,280 0.2981 0.105 0.105 0.108 0.103 0.112 3,593,470 0.1075 -7.94%
2001-05-24 0 0.315 0.300 0.315 0.290 0.315 1,144,000 349,150 0.3052 0.114 0.108 0.114 0.105 0.114 3,172,014 0.1101 8.62%
2001-05-23 0 0.290 0.290 0.305 0.290 0.360 4,059,000 1,312,850 0.3234 0.105 0.105 0.110 0.105 0.130 11,254,549 0.1167 3.57%
2001-05-22 0 0.280 0.275 0.285 0.240 0.280 4,868,000 1,262,104 0.2593 0.101 0.099 0.103 0.087 0.101 13,497,696 0.0935 18.64%
2001-05-21 0 0.236 0.232 0.237 0.200 0.242 6,532,000 1,512,130 0.2315 0.085 0.084 0.085 0.072 0.087 18,111,534 0.0835 18.00%
2001-05-18 0 0.200 0.199 0.207 0.190 0.202 940,000 186,240 0.1981 0.072 0.072 0.075 0.069 0.073 2,606,375 0.0715 5.26%
2001-05-17 0 0.190 0.190 0.202 0.190 0.198 268,000 52,760 0.1969 0.069 0.069 0.073 0.069 0.071 743,094 0.0710 0.00%
2001-05-16 0 0.190 0.190 0.198 0.190 0.198 248,000 48,720 0.1965 0.069 0.069 0.071 0.069 0.071 687,639 0.0709 0.00%
2001-05-15 0 0.190 0.190 - 0.186 0.186 10,000 1,860 0.1860 0.069 0.069 - 0.067 0.067 27,727 0.0671 2.15%
2001-05-14 0 0.186 0.186 - 0.186 0.186 100,000 18,600 0.1860 0.067 0.067 - 0.067 0.067 277,274 0.0671 0.54%
2001-05-11 0 0.185 0.185 - 0.185 0.186 840,000 155,600 0.1852 0.067 0.067 - 0.067 0.067 2,329,101 0.0668 0.00%
2001-05-10 0 0.185 0.185 - 0.185 0.186 520,000 96,300 0.1852 0.067 0.067 - 0.067 0.067 1,441,825 0.0668 0.00%
2001-05-09 0 0.185 0.185 - 0.185 0.185 100,000 18,500 0.1850 0.067 0.067 - 0.067 0.067 277,274 0.0667 -1.07%
2001-05-08 0 0.187 0.185 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2001-05-07 0 0.187 0.187 - 0.187 0.187 20,000 3,740 0.1870 0.067 0.067 - 0.067 0.067 55,455 0.0674 -1.58%
2001-05-04 0 0.190 0.186 0.198 0.182 0.190 680,000 126,670 0.1863 0.069 0.067 0.071 0.066 0.069 1,885,463 0.0672 0.00%
2001-05-03 0 0.190 0.185 - 0.183 0.190 140,000 26,390 0.1885 0.069 0.067 - 0.066 0.069 388,184 0.0680 0.00%
2001-05-02 0 0.190 0.182 - 0.190 0.190 50,000 9,500 0.1900 0.069 0.066 - 0.069 0.069 138,637 0.0685 0.00%
2001-04-27 0 0.190 0.190 - 0.190 0.191 90,000 17,110 0.1901 0.069 0.069 - 0.069 0.069 249,547 0.0686 0.00%
2001-04-26 0 0.190 0.190 - 0.190 0.190 20,000 3,800 0.1900 0.069 0.069 - 0.069 0.069 55,455 0.0685 0.00%
2001-04-25 0 0.190 0.190 - 0.190 0.190 90,000 17,100 0.1900 0.069 0.069 - 0.069 0.069 249,547 0.0685 0.00%
2001-04-24 0 0.190 0.190 0.197 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
2001-04-23 0 0.190 0.190 0.200 0.190 0.198 60,000 11,800 0.1967 0.069 0.069 0.072 0.069 0.071 166,364 0.0709 -1.55%
2001-04-20 0 0.193 0.193 0.198 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.00%
2001-04-19 0 0.193 0.190 0.196 0.185 0.193 576,000 108,860 0.1890 0.070 0.069 0.071 0.067 0.070 1,597,098 0.0682 -3.50%
2001-04-18 0 0.200 0.185 0.200 0.192 0.200 80,000 15,820 0.1978 0.072 0.067 0.072 0.069 0.072 221,819 0.0713 0.00%
2001-04-17 0 0.200 - 0.200 - - 0 0 - 0.072 - 0.072 - - 0 - -0.99%
2001-04-12 0 0.202 0.198 0.202 0.204 0.204 500,000 102,000 0.2040 0.073 0.071 0.073 0.074 0.074 1,386,370 0.0736 2.02%
2001-04-11 0 0.198 - 0.199 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2001-04-10 0 0.198 - 0.198 - - 0 0 - 0.071 - 0.071 - - 0 - -0.50%
2001-04-09 0 0.199 - 0.200 - - 1,484,000 296,800 0.2000 0.072 - 0.072 - - 4,114,745 0.0721 0.00%
2001-04-06 0 0.199 - 0.199 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2001-04-04 0 0.199 - 0.200 0.199 0.200 162,000 32,250 0.1991 0.072 - 0.072 0.072 0.072 449,184 0.0718 -0.50%
2001-04-03 0 0.200 0.193 0.200 0.200 0.200 150,000 30,000 0.2000 0.072 0.070 0.072 0.072 0.072 415,911 0.0721 0.00%
2001-04-02 0 0.200 0.200 0.203 0.200 0.200 70,000 14,000 0.2000 0.072 0.072 0.073 0.072 0.072 194,092 0.0721 0.00%
2001-03-30 0 0.200 0.194 - 0.193 0.200 282,000 54,828 0.1944 0.072 0.070 - 0.070 0.072 781,913 0.0701 3.63%
2001-03-29 0 0.193 0.193 0.196 0.190 0.198 812,000 155,440 0.1914 0.070 0.070 0.071 0.069 0.071 2,251,464 0.0690 1.58%
2001-03-28 0 0.190 0.190 0.195 0.190 0.195 230,000 44,600 0.1939 0.069 0.069 0.070 0.069 0.070 637,730 0.0699 -5.94%
2001-03-27 0 0.202 0.198 0.202 0.196 0.202 260,000 52,006 0.2000 0.073 0.071 0.073 0.071 0.073 720,912 0.0721 -0.49%
2001-03-26 0 0.203 - 0.203 0.203 0.203 150,000 30,450 0.2030 0.073 - 0.073 0.073 0.073 415,911 0.0732 0.50%
2001-03-23 0 0.202 - 0.202 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2001-03-22 0 0.202 - 0.202 - - 0 0 - 0.073 - 0.073 - - 0 - -0.49%
2001-03-21 0 0.203 0.200 0.203 - - 0 0 - 0.073 0.072 0.073 - - 0 - 0.00%
2001-03-20 0 0.203 0.191 0.203 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2001-03-19 0 0.203 0.191 0.204 0.191 0.203 180,000 35,040 0.1947 0.073 0.069 0.074 0.069 0.073 499,093 0.0702 0.50%
2001-03-16 0 0.202 - 0.202 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2001-03-15 0 0.202 - 0.202 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2001-03-14 0 0.202 - 0.202 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2001-03-13 0 0.202 - 0.202 0.202 0.204 68,000 13,832 0.2034 0.073 - 0.073 0.073 0.074 188,546 0.0734 -1.46%
2001-03-12 0 0.205 - 0.208 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
2001-03-09 0 0.205 0.200 0.205 0.202 0.206 150,000 30,460 0.2031 0.074 0.072 0.074 0.073 0.074 415,911 0.0732 -0.49%
2001-03-08 0 0.206 0.199 0.206 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2001-03-07 0 0.206 - 0.207 0.206 0.206 50,000 10,300 0.2060 0.074 - 0.075 0.074 0.074 138,637 0.0743 0.98%
2001-03-06 0 0.204 - 0.205 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2001-03-05 0 0.204 - 0.204 0.204 0.204 70,000 14,280 0.2040 0.074 - 0.074 0.074 0.074 194,092 0.0736 -0.49%
2001-03-02 0 0.205 0.199 0.205 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2001-03-01 0 0.205 - 0.205 0.200 0.205 350,000 70,250 0.2007 0.074 - 0.074 0.072 0.074 970,459 0.0724 0.00%
2001-02-28 0 0.205 0.200 0.205 0.200 0.205 150,000 30,300 0.2020 0.074 0.072 0.074 0.072 0.074 415,911 0.0729 0.00%
2001-02-27 0 0.205 0.200 0.210 0.205 0.205 200,000 41,000 0.2050 0.074 0.072 0.076 0.074 0.074 554,548 0.0739 -2.38%
2001-02-26 0 0.210 0.200 0.210 0.201 0.210 210,000 43,030 0.2049 0.076 0.072 0.076 0.072 0.076 582,275 0.0739 2.44%
2001-02-23 0 0.205 0.201 0.208 0.201 0.205 300,000 60,500 0.2017 0.074 0.072 0.075 0.072 0.074 831,822 0.0727 0.99%
2001-02-22 0 0.203 0.202 0.210 0.203 0.206 110,000 22,480 0.2044 0.073 0.073 0.076 0.073 0.074 305,001 0.0737 0.50%
2001-02-21 0 0.202 0.202 0.211 0.202 0.214 162,000 34,494 0.2129 0.073 0.073 0.076 0.073 0.077 449,184 0.0768 -3.35%
2001-02-20 0 0.209 0.201 0.210 0.202 0.209 150,000 31,000 0.2067 0.075 0.072 0.076 0.073 0.075 415,911 0.0745 -0.48%
2001-02-19 0 0.210 0.210 0.213 0.210 0.210 236,000 49,560 0.2100 0.076 0.076 0.077 0.076 0.076 654,367 0.0757 0.00%
2001-02-16 0 0.210 0.201 0.210 0.200 0.210 270,000 55,600 0.2059 0.076 0.072 0.076 0.072 0.076 748,640 0.0743 5.00%
2001-02-15 0 0.200 0.200 0.206 0.200 0.201 340,000 68,150 0.2004 0.072 0.072 0.074 0.072 0.072 942,731 0.0723 -0.99%
2001-02-14 0 0.202 0.201 0.209 0.202 0.202 50,000 10,100 0.2020 0.073 0.072 0.075 0.073 0.073 138,637 0.0729 -3.35%
2001-02-13 0 0.209 0.202 0.209 0.202 0.209 120,000 24,590 0.2049 0.075 0.073 0.075 0.073 0.075 332,729 0.0739 -2.34%
2001-02-12 0 0.214 0.205 0.214 0.205 0.214 356,000 75,460 0.2120 0.077 0.074 0.077 0.074 0.077 987,095 0.0764 0.00%
2001-02-09 0 0.214 - 0.214 0.214 0.214 100,000 21,400 0.2140 0.077 - 0.077 0.077 0.077 277,274 0.0772 0.00%
2001-02-08 0 0.214 - 0.214 0.214 0.214 100,000 21,400 0.2140 0.077 - 0.077 0.077 0.077 277,274 0.0772 1.90%
2001-02-07 0 0.210 0.200 0.214 0.200 0.210 160,000 33,100 0.2069 0.076 0.072 0.077 0.072 0.076 443,638 0.0746 0.00%
2001-02-06 0 0.210 - 0.210 - - 50,000 10,500 0.2100 0.076 - 0.076 - - 138,637 0.0757 0.00%
2001-02-05 0 0.210 - 0.214 0.210 0.210 16,000 3,360 0.2100 0.076 - 0.077 0.076 0.076 44,364 0.0757 0.00%
2001-02-02 0 0.210 0.203 0.210 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2001-02-01 0 0.210 - - 0.210 0.210 40,000 8,400 0.2100 0.076 - - 0.076 0.076 110,910 0.0757 1.94%
2001-01-31 0 0.206 0.199 0.209 0.206 0.206 100,000 20,600 0.2060 0.074 0.072 0.075 0.074 0.074 277,274 0.0743 1.48%
2001-01-30 0 0.203 0.200 0.206 0.200 0.205 320,000 65,100 0.2034 0.073 0.072 0.074 0.072 0.074 887,277 0.0734 0.00%
2001-01-29 0 0.203 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2001-01-23 0 0.203 0.202 0.203 - - 0 0 - 0.073 0.073 0.073 - - 0 - -0.98%
2001-01-22 0 0.205 0.200 0.205 0.205 0.215 290,000 60,450 0.2084 0.074 0.072 0.074 0.074 0.078 804,094 0.0752 -2.84%
2001-01-19 0 0.211 0.199 0.211 0.200 0.211 310,000 63,770 0.2057 0.076 0.072 0.076 0.072 0.076 859,549 0.0742 7.65%
2001-01-18 0 0.196 0.192 0.202 0.196 0.200 230,000 45,880 0.1995 0.071 0.069 0.073 0.071 0.072 637,730 0.0719 -1.01%
2001-01-17 0 0.198 - 0.202 0.198 0.200 400,000 79,400 0.1985 0.071 - 0.073 0.071 0.072 1,109,096 0.0716 -1.00%
2001-01-16 0 0.200 0.196 - 0.200 0.203 270,000 54,120 0.2004 0.072 0.071 - 0.072 0.073 748,640 0.0723 0.00%
2001-01-15 0 0.200 0.196 0.203 0.200 0.202 200,000 40,200 0.2010 0.072 0.071 0.073 0.072 0.073 554,548 0.0725 -4.76%
2001-01-12 0 0.210 0.205 0.210 0.210 0.210 96,000 20,160 0.2100 0.076 0.074 0.076 0.076 0.076 266,183 0.0757 -2.33%
2001-01-11 0 0.215 0.215 0.225 0.215 0.226 364,000 80,840 0.2221 0.078 0.078 0.081 0.078 0.082 1,009,277 0.0801 -2.27%
2001-01-10 0 0.220 0.220 0.225 0.200 0.220 370,000 78,880 0.2132 0.079 0.079 0.081 0.072 0.079 1,025,914 0.0769 7.84%
2001-01-09 0 0.204 0.200 0.208 - - 0 0 - 0.074 0.072 0.075 - - 0 - 0.00%
2001-01-08 0 0.204 0.200 - 0.204 0.204 500,000 102,000 0.2040 0.074 0.072 - 0.074 0.074 1,386,370 0.0736 2.00%
2001-01-05 0 0.200 0.200 0.205 0.200 0.200 370,000 74,000 0.2000 0.072 0.072 0.074 0.072 0.072 1,025,914 0.0721 0.00%
2001-01-04 0 0.200 0.198 0.202 0.200 0.200 550,000 110,000 0.2000 0.072 0.071 0.073 0.072 0.072 1,525,007 0.0721 0.00%
2001-01-03 0 0.200 0.199 0.201 0.198 0.201 684,000 136,860 0.2001 0.072 0.072 0.072 0.071 0.072 1,896,554 0.0722 0.00%
2001-01-02 0 0.200 0.198 0.201 0.200 0.200 100,000 20,000 0.2000 0.072 0.071 0.072 0.072 0.072 277,274 0.0721 0.00%
2000-12-29 0 0.200 - 0.200 0.199 0.200 270,000 53,900 0.1996 0.072 - 0.072 0.072 0.072 748,640 0.0720 0.00%
2000-12-28 0 0.200 0.199 0.200 0.198 0.200 200,000 39,800 0.1990 0.072 0.072 0.072 0.071 0.072 554,548 0.0718 -0.99%
2000-12-27 0 0.202 - 0.202 0.200 0.202 328,000 65,856 0.2008 0.073 - 0.073 0.072 0.073 909,459 0.0724 1.00%
2000-12-22 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 0.072 - - 0.072 0.072 277,274 0.0721 -1.96%
2000-12-21 0 0.204 0.198 0.204 0.200 0.204 524,000 104,816 0.2000 0.074 0.071 0.074 0.072 0.074 1,452,915 0.0721 2.00%
2000-12-20 0 0.200 0.200 - 0.200 0.200 240,000 48,000 0.2000 0.072 0.072 - 0.072 0.072 665,457 0.0721 0.00%
2000-12-19 0 0.200 0.200 0.202 0.200 0.200 142,000 28,400 0.2000 0.072 0.072 0.073 0.072 0.072 393,729 0.0721 0.00%
2000-12-18 0 0.200 0.195 - 0.198 0.200 420,000 83,360 0.1985 0.072 0.070 - 0.071 0.072 1,164,551 0.0716 0.00%
2000-12-15 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.072 - 0.072 0.072 0.072 166,364 0.0721 0.00%
2000-12-14 0 0.200 0.200 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-12-13 0 0.200 0.200 - 0.200 0.200 300,000 60,000 0.2000 0.072 0.072 - 0.072 0.072 831,822 0.0721 -0.99%
2000-12-12 0 0.202 0.201 0.206 0.202 0.202 200,000 40,700 0.2035 0.073 0.072 0.074 0.073 0.073 554,548 0.0734 1.00%
2000-12-11 0 0.200 0.200 0.202 - - 150,000 30,000 0.2000 0.072 0.072 0.073 - - 415,911 0.0721 0.00%
2000-12-08 0 0.200 0.198 - 0.200 0.200 118,000 23,600 0.2000 0.072 0.071 - 0.072 0.072 327,183 0.0721 0.00%
2000-12-07 0 0.200 0.200 0.218 0.200 0.220 108,000 22,600 0.2093 0.072 0.072 0.079 0.072 0.079 299,456 0.0755 0.00%
2000-12-06 0 0.200 0.200 0.204 0.200 0.204 560,000 113,120 0.2020 0.072 0.072 0.074 0.072 0.074 1,552,734 0.0729 -0.99%
2000-12-05 0 0.202 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-12-04 0 0.202 0.196 0.202 0.200 0.202 300,000 60,240 0.2008 0.073 0.071 0.073 0.072 0.073 831,822 0.0724 2.02%
2000-12-01 0 0.198 - - 0.198 0.198 100,000 19,800 0.1980 0.071 - - 0.071 0.071 277,274 0.0714 -2.94%
2000-11-30 0 0.204 - - 0.204 0.204 30,000 6,120 0.2040 0.074 - - 0.074 0.074 83,182 0.0736 0.00%
2000-11-29 0 0.204 0.190 - 0.204 0.204 50,000 10,200 0.2040 0.074 0.069 - 0.074 0.074 138,637 0.0736 2.00%
2000-11-28 0 0.200 0.200 - 0.200 0.202 370,000 74,388 0.2010 0.072 0.072 - 0.072 0.073 1,025,914 0.0725 -0.99%
2000-11-27 0 0.202 0.202 - 0.200 0.200 406,000 81,200 0.2000 0.073 0.073 - 0.072 0.072 1,125,732 0.0721 -8.18%
2000-11-24 0 0.220 - 0.220 0.220 0.220 100,000 22,000 0.2200 0.079 - 0.079 0.079 0.079 277,274 0.0793 0.00%
2000-11-23 0 0.220 - 0.225 0.220 0.220 400,000 88,000 0.2200 0.079 - 0.081 0.079 0.079 1,109,096 0.0793 -1.79%
2000-11-22 0 0.224 - - 0.220 0.224 296,000 65,240 0.2204 0.081 - - 0.079 0.081 820,731 0.0795 1.82%
2000-11-21 0 0.220 0.218 - 0.218 0.220 570,000 125,040 0.2194 0.079 0.079 - 0.079 0.079 1,580,461 0.0791 -2.22%
2000-11-20 0 0.225 - 0.225 0.225 0.230 210,000 48,100 0.2290 0.081 - 0.081 0.081 0.083 582,275 0.0826 -2.17%
2000-11-17 0 0.230 - 0.230 - - 0 0 - 0.083 - 0.083 - - 0 - -2.13%
2000-11-16 0 0.235 - 0.235 0.232 0.240 430,000 102,480 0.2383 0.085 - 0.085 0.084 0.087 1,192,278 0.0860 -2.08%
2000-11-15 0 0.240 0.240 0.250 0.236 0.244 1,384,000 329,304 0.2379 0.087 0.087 0.090 0.085 0.088 3,837,471 0.0858 0.84%
2000-11-14 0 0.238 - - 0.238 0.238 50,000 11,900 0.2380 0.086 - - 0.086 0.086 138,637 0.0858 1.71%
2000-11-13 0 0.234 - - 0.234 0.234 50,000 11,700 0.2340 0.084 - - 0.084 0.084 138,637 0.0844 0.00%
2000-11-10 0 0.234 0.234 0.238 0.234 0.234 350,000 81,900 0.2340 0.084 0.084 0.086 0.084 0.084 970,459 0.0844 1.74%
2000-11-09 0 0.230 0.220 - 0.218 0.230 350,000 77,700 0.2220 0.083 0.079 - 0.079 0.083 970,459 0.0801 4.55%
2000-11-08 0 0.220 0.220 0.228 0.212 0.224 108,000 23,840 0.2207 0.079 0.079 0.082 0.076 0.081 299,456 0.0796 0.00%
2000-11-07 0 0.220 0.202 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
2000-11-06 0 0.220 0.218 - 0.220 0.220 20,000 4,400 0.2200 0.079 0.079 - 0.079 0.079 55,455 0.0793 0.00%
2000-11-03 0 0.220 0.215 - 0.195 0.220 674,000 142,060 0.2108 0.079 0.078 - 0.070 0.079 1,868,826 0.0760 15.18%
2000-11-02 0 0.191 0.191 - 0.187 0.191 680,000 129,520 0.1905 0.069 0.069 - 0.067 0.069 1,885,463 0.0687 0.53%
2000-11-01 0 0.190 0.190 - 0.190 0.190 200,000 38,000 0.1900 0.069 0.069 - 0.069 0.069 554,548 0.0685 1.60%
2000-10-31 0 0.187 0.187 - 0.187 0.187 314,000 58,718 0.1870 0.067 0.067 - 0.067 0.067 870,640 0.0674 0.00%
2000-10-30 0 0.187 0.181 - 0.187 0.187 200,000 37,400 0.1870 0.067 0.065 - 0.067 0.067 554,548 0.0674 -4.10%
2000-10-27 0 0.195 0.187 0.196 0.190 0.195 650,000 125,100 0.1925 0.070 0.067 0.071 0.069 0.070 1,802,281 0.0694 -1.52%
2000-10-26 0 0.198 0.198 0.200 0.198 0.200 370,000 73,400 0.1984 0.071 0.071 0.072 0.071 0.072 1,025,914 0.0715 -0.50%
2000-10-25 0 0.199 0.199 0.205 0.198 0.205 828,000 165,470 0.1998 0.072 0.072 0.074 0.071 0.074 2,295,828 0.0721 -2.45%
2000-10-24 0 0.204 0.204 0.210 0.204 0.208 440,000 90,610 0.2059 0.074 0.074 0.076 0.074 0.075 1,220,005 0.0743 -2.86%
2000-10-23 0 0.210 0.206 0.214 0.208 0.210 210,000 43,940 0.2092 0.076 0.074 0.077 0.075 0.076 582,275 0.0755 -1.87%
2000-10-20 0 0.214 0.206 0.214 0.210 0.218 2,898,000 614,072 0.2119 0.077 0.074 0.077 0.076 0.079 8,035,399 0.0764 1.90%
2000-10-19 0 0.210 0.210 0.215 0.210 0.212 104,000 22,040 0.2119 0.076 0.076 0.078 0.076 0.076 288,365 0.0764 -4.55%
2000-10-18 0 0.220 0.216 0.220 - - 0 0 - 0.079 0.078 0.079 - - 0 - -3.51%
2000-10-17 0 0.228 0.218 0.232 0.218 0.228 456,000 100,900 0.2213 0.082 0.079 0.084 0.079 0.082 1,264,369 0.0798 4.59%
2000-10-16 0 0.218 0.218 0.224 0.218 0.220 250,000 54,560 0.2182 0.079 0.079 0.081 0.079 0.079 693,185 0.0787 0.00%
2000-10-13 0 0.218 - 0.222 0.218 0.236 250,000 56,200 0.2248 0.079 - 0.080 0.079 0.085 693,185 0.0811 -12.80%
2000-10-12 0 0.250 - 0.260 0.250 0.250 130,000 32,500 0.2500 0.090 - 0.094 0.090 0.090 360,456 0.0902 -5.66%
2000-10-11 0 0.265 0.250 0.270 0.250 0.265 524,000 133,670 0.2551 0.096 0.090 0.097 0.090 0.096 1,452,915 0.0920 0.00%
2000-10-10 0 0.265 0.250 0.270 0.250 0.270 420,000 109,600 0.2610 0.096 0.090 0.097 0.090 0.097 1,164,551 0.0941 1.92%
2000-10-09 0 0.260 0.255 0.265 0.255 0.260 1,146,000 294,880 0.2573 0.094 0.092 0.096 0.092 0.094 3,177,559 0.0928 -1.89%
2000-10-05 0 0.265 0.250 0.265 0.222 0.280 922,396 221,275 0.2399 0.096 0.090 0.096 0.080 0.101 2,557,564 0.0865 19.37%
2000-10-04 0 0.222 0.210 - 0.218 0.222 124,000 27,064 0.2183 0.080 0.076 - 0.079 0.080 343,820 0.0787 0.00%
2000-10-03 0 0.222 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2000-09-29 0 0.222 0.222 0.233 0.222 0.233 294,000 67,070 0.2281 0.080 0.080 0.084 0.080 0.084 815,185 0.0823 -1.77%
2000-09-28 0 0.226 0.222 0.230 0.226 0.226 50,000 11,300 0.2260 0.082 0.080 0.083 0.082 0.082 138,637 0.0815 -1.74%
2000-09-27 0 0.230 0.226 0.230 - - 150,000 34,500 0.2300 0.083 0.082 0.083 - - 415,911 0.0830 0.00%
2000-09-26 0 0.230 0.230 - 0.230 0.230 188,000 43,240 0.2300 0.083 0.083 - 0.083 0.083 521,275 0.0830 0.00%
2000-09-25 0 0.230 0.226 0.230 - - 0 0 - 0.083 0.082 0.083 - - 0 - 0.00%
2000-09-22 0 0.230 - 0.230 - - 0 0 - 0.083 - 0.083 - - 0 - -0.86%
2000-09-21 0 0.232 0.230 0.240 0.232 0.233 250,000 58,100 0.2324 0.084 0.083 0.087 0.084 0.084 693,185 0.0838 -3.33%
2000-09-20 0 0.240 0.232 0.240 0.236 0.240 360,000 85,600 0.2378 0.087 0.084 0.087 0.085 0.087 998,186 0.0858 0.00%
2000-09-19 0 0.240 0.234 0.242 0.234 0.240 250,000 59,400 0.2376 0.087 0.084 0.087 0.084 0.087 693,185 0.0857 -0.83%
2000-09-18 0 0.242 - 0.242 0.238 0.246 200,000 48,936 0.2447 0.087 - 0.087 0.086 0.089 554,548 0.0882 -3.20%
2000-09-15 0 0.250 0.250 0.270 - - 0 0 - 0.090 0.090 0.097 - - 0 - 0.00%
2000-09-14 0 0.250 0.247 0.250 0.250 0.250 150,000 37,500 0.2500 0.090 0.089 0.090 0.090 0.090 415,911 0.0902 -3.85%
2000-09-12 0 0.260 0.250 0.260 - - 40,000 10,400 0.2600 0.094 0.090 0.094 - - 110,910 0.0938 -7.14%
2000-09-11 0 0.280 0.255 0.290 0.250 0.280 1,468,000 387,870 0.2642 0.101 0.092 0.105 0.090 0.101 4,070,382 0.0953 5.66%
2000-09-08 0 0.265 0.260 0.265 0.265 0.280 580,000 160,200 0.2762 0.096 0.094 0.096 0.096 0.101 1,608,189 0.0996 -5.36%
2000-09-07 0 0.280 0.265 0.290 0.260 0.315 1,796,000 521,630 0.2904 0.101 0.096 0.105 0.094 0.114 4,979,840 0.1047 9.80%
2000-09-06 0 0.255 0.244 0.255 0.255 0.260 130,000 33,550 0.2581 0.092 0.088 0.092 0.092 0.094 360,456 0.0931 0.00%
2000-09-05 0 0.255 0.237 0.255 0.240 0.255 360,000 87,490 0.2430 0.092 0.085 0.092 0.087 0.092 998,186 0.0876 7.59%
2000-09-04 0 0.237 0.237 0.244 0.237 0.241 1,180,000 283,130 0.2399 0.085 0.085 0.088 0.085 0.087 3,271,833 0.0865 -2.87%
2000-09-01 0 0.244 0.241 0.248 0.237 0.244 490,000 118,930 0.2427 0.088 0.087 0.089 0.085 0.088 1,358,642 0.0875 1.67%
2000-08-31 0 0.240 0.236 0.240 0.236 0.240 320,000 76,320 0.2385 0.087 0.085 0.087 0.085 0.087 887,277 0.0860 0.00%
2000-08-30 0 0.240 0.238 - 0.236 0.240 80,000 19,160 0.2395 0.087 0.086 - 0.085 0.087 221,819 0.0864 0.84%
2000-08-29 0 0.238 0.238 0.245 0.235 0.240 324,000 77,212 0.2383 0.086 0.086 0.088 0.085 0.087 898,368 0.0859 0.00%
2000-08-28 0 0.238 0.238 0.246 0.238 0.246 660,000 159,240 0.2413 0.086 0.086 0.089 0.086 0.089 1,830,008 0.0870 -4.80%
2000-08-25 0 0.250 0.247 0.250 0.250 0.260 710,000 180,050 0.2536 0.090 0.089 0.090 0.090 0.094 1,968,645 0.0915 0.00%
2000-08-24 0 0.250 0.250 0.255 0.250 0.255 400,000 100,650 0.2516 0.090 0.090 0.092 0.090 0.092 1,109,096 0.0907 0.00%
2000-08-23 0 0.250 0.250 0.255 0.250 0.255 354,000 89,850 0.2538 0.090 0.090 0.092 0.090 0.092 981,550 0.0915 -1.96%
2000-08-22 0 0.255 0.250 0.260 0.250 0.255 250,000 63,500 0.2540 0.092 0.090 0.094 0.090 0.092 693,185 0.0916 2.00%
2000-08-21 0 0.250 0.250 0.260 0.250 0.260 590,000 151,700 0.2571 0.090 0.090 0.094 0.090 0.094 1,635,916 0.0927 -1.96%
2000-08-18 0 0.255 0.255 0.260 0.255 0.260 398,000 103,040 0.2589 0.092 0.092 0.094 0.092 0.094 1,103,550 0.0934 -1.92%
2000-08-17 0 0.260 0.255 0.265 0.260 0.265 380,000 100,200 0.2637 0.094 0.092 0.096 0.094 0.096 1,053,641 0.0951 -3.70%
2000-08-16 0 0.270 0.270 0.275 0.265 0.270 826,000 222,520 0.2694 0.097 0.097 0.099 0.096 0.097 2,290,283 0.0972 1.89%
2000-08-15 0 0.265 0.260 0.280 0.260 0.265 328,000 86,030 0.2623 0.096 0.094 0.101 0.094 0.096 909,459 0.0946 1.92%
2000-08-14 0 0.260 0.260 0.265 0.260 0.260 80,000 20,800 0.2600 0.094 0.094 0.096 0.094 0.094 221,819 0.0938 -1.89%
2000-08-11 0 0.265 0.265 0.280 0.255 0.265 190,000 49,750 0.2618 0.096 0.096 0.101 0.092 0.096 526,820 0.0944 1.92%
2000-08-10 0 0.260 0.250 0.265 0.250 0.260 460,000 117,150 0.2547 0.094 0.090 0.096 0.090 0.094 1,275,460 0.0918 1.96%
2000-08-09 0 0.255 0.247 0.255 0.255 0.255 100,000 25,500 0.2550 0.092 0.089 0.092 0.092 0.092 277,274 0.0920 0.00%
2000-08-08 0 0.255 0.241 0.255 0.240 0.255 1,430,000 349,480 0.2444 0.092 0.087 0.092 0.087 0.092 3,965,017 0.0881 2.41%
2000-08-07 0 0.249 0.249 0.260 0.245 0.260 310,000 77,450 0.2498 0.090 0.090 0.094 0.088 0.094 859,549 0.0901 3.75%
2000-08-04 0 0.240 0.240 0.250 0.240 0.240 30,000 7,200 0.2400 0.087 0.087 0.090 0.087 0.087 83,182 0.0866 0.00%
2000-08-03 0 0.240 0.240 0.250 0.230 0.240 472,000 108,830 0.2306 0.087 0.087 0.090 0.083 0.087 1,308,733 0.0832 0.00%
2000-08-02 0 0.240 0.240 0.250 0.240 0.255 610,000 151,800 0.2489 0.087 0.087 0.090 0.087 0.092 1,691,371 0.0897 -11.11%
2000-08-01 0 0.270 0.255 0.270 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2000-07-31 0 0.270 0.255 0.275 0.270 0.270 30,000 8,100 0.2700 0.097 0.092 0.099 0.097 0.097 83,182 0.0974 3.85%
2000-07-28 0 0.260 0.260 0.275 0.260 0.275 440,000 114,700 0.2607 0.094 0.094 0.099 0.094 0.099 1,220,005 0.0940 -1.89%
2000-07-27 0 0.265 0.265 0.270 0.250 0.265 1,296,000 334,050 0.2578 0.096 0.096 0.097 0.090 0.096 3,593,470 0.0930 1.92%
2000-07-26 0 0.260 0.260 0.265 0.260 0.260 220,000 57,200 0.2600 0.094 0.094 0.096 0.094 0.094 610,003 0.0938 0.00%
2000-07-25 0 0.260 0.260 0.265 0.260 0.260 330,000 85,800 0.2600 0.094 0.094 0.096 0.094 0.094 915,004 0.0938 -1.89%
2000-07-24 0 0.265 0.265 0.270 0.260 0.270 480,000 128,700 0.2681 0.096 0.096 0.097 0.094 0.097 1,330,915 0.0967 0.00%
2000-07-21 0 0.265 0.265 0.280 0.265 0.265 456,000 120,840 0.2650 0.096 0.096 0.101 0.096 0.096 1,264,369 0.0956 0.00%
2000-07-20 0 0.265 0.265 0.280 0.265 0.265 100,000 26,500 0.2650 0.096 0.096 0.101 0.096 0.096 277,274 0.0956 -5.36%
2000-07-19 0 0.280 0.265 0.300 0.260 0.280 1,014,000 274,540 0.2707 0.101 0.096 0.108 0.094 0.101 2,811,558 0.0976 3.70%
2000-07-18 0 0.270 0.270 0.275 0.260 0.270 820,000 214,340 0.2614 0.097 0.097 0.099 0.094 0.097 2,273,646 0.0943 -3.57%
2000-07-17 0 0.280 0.260 0.290 0.265 0.280 1,060,000 289,950 0.2735 0.101 0.094 0.105 0.096 0.101 2,939,104 0.0987 1.82%
2000-07-14 0 0.275 0.270 0.275 - - 0 0 - 0.099 0.097 0.099 - - 0 - -1.79%
2000-07-13 0 0.280 0.270 0.280 0.270 0.280 754,000 207,330 0.2750 0.101 0.097 0.101 0.097 0.101 2,090,646 0.0992 0.00%
2000-07-12 0 0.280 0.275 0.285 0.275 0.280 430,000 119,250 0.2773 0.101 0.099 0.103 0.099 0.101 1,192,278 0.1000 0.00%
2000-07-11 0 0.280 0.275 0.280 0.270 0.280 606,000 165,880 0.2737 0.101 0.099 0.101 0.097 0.101 1,680,280 0.0987 0.00%
2000-07-10 0 0.280 0.270 0.280 0.270 0.280 386,000 106,520 0.2760 0.101 0.097 0.101 0.097 0.101 1,070,277 0.0995 1.82%
2000-07-07 0 0.275 0.260 0.280 0.260 0.285 500,000 136,550 0.2731 0.099 0.094 0.101 0.094 0.103 1,386,370 0.0985 0.00%
2000-07-06 0 0.275 0.265 0.275 0.265 0.275 156,000 42,010 0.2693 0.099 0.096 0.099 0.096 0.099 432,547 0.0971 3.77%
2000-07-05 0 0.265 0.265 0.280 0.250 0.280 1,060,000 291,350 0.2749 0.096 0.096 0.101 0.090 0.101 2,939,104 0.0991 -8.62%
2000-07-04 0 0.290 0.280 0.290 0.280 0.290 698,000 196,480 0.2815 0.105 0.101 0.105 0.101 0.105 1,935,372 0.1015 3.57%
2000-07-03 0 0.280 0.275 0.290 - - 0 0 - 0.101 0.099 0.105 - - 0 - 0.00%
2000-06-30 0 0.280 0.275 0.285 0.270 0.280 424,000 115,720 0.2729 0.101 0.099 0.103 0.097 0.101 1,175,642 0.0984 0.00%
2000-06-29 0 0.280 0.280 0.290 0.280 0.290 170,000 48,600 0.2859 0.101 0.101 0.105 0.101 0.105 471,366 0.1031 0.00%
2000-06-28 0 0.280 0.275 0.280 0.275 0.280 770,000 215,200 0.2795 0.101 0.099 0.101 0.099 0.101 2,135,009 0.1008 0.00%
2000-06-27 0 0.280 0.265 0.285 0.280 0.290 2,800,000 796,250 0.2844 0.101 0.096 0.103 0.101 0.105 7,763,670 0.1026 -1.75%
2000-06-26 0 0.285 0.285 0.300 0.285 0.290 170,000 48,950 0.2879 0.103 0.103 0.108 0.103 0.105 471,366 0.1038 -1.72%
2000-06-23 0 0.290 0.290 0.295 0.290 0.300 570,000 168,200 0.2951 0.105 0.105 0.106 0.105 0.108 1,580,461 0.1064 -3.33%
2000-06-22 0 0.300 0.285 0.315 0.285 0.300 220,000 64,950 0.2952 0.108 0.103 0.114 0.103 0.108 610,003 0.1065 0.00%
2000-06-21 0 0.300 0.290 0.300 0.300 0.300 560,000 168,000 0.3000 0.108 0.105 0.108 0.108 0.108 1,552,734 0.1082 0.00%
2000-06-20 0 0.300 0.290 0.300 0.300 0.300 620,000 186,000 0.3000 0.108 0.105 0.108 0.108 0.108 1,719,098 0.1082 0.00%
2000-06-19 0 0.300 0.295 0.300 0.300 0.315 360,000 109,700 0.3047 0.108 0.106 0.108 0.108 0.114 998,186 0.1099 -3.23%
2000-06-16 0 0.310 0.295 0.310 0.300 0.310 150,000 45,100 0.3007 0.112 0.106 0.112 0.108 0.112 415,911 0.1084 3.33%
2000-06-15 0 0.300 0.300 0.315 0.300 0.320 410,000 128,610 0.3137 0.108 0.108 0.114 0.108 0.115 1,136,823 0.1131 -3.23%
2000-06-14 0 0.310 0.305 0.310 0.300 0.325 940,000 292,400 0.3111 0.112 0.110 0.112 0.108 0.117 2,606,375 0.1122 3.33%
2000-06-13 0 0.300 0.285 0.300 0.285 0.300 220,000 63,750 0.2898 0.108 0.103 0.108 0.103 0.108 610,003 0.1045 1.69%
2000-06-12 0 0.295 0.290 0.310 0.285 0.295 410,000 118,300 0.2885 0.106 0.105 0.112 0.103 0.106 1,136,823 0.1041 1.72%
2000-06-09 0 0.290 0.290 0.295 0.280 0.295 266,000 76,530 0.2877 0.105 0.105 0.106 0.101 0.106 737,549 0.1038 0.00%
2000-06-08 0 0.290 0.285 0.290 0.290 0.300 290,000 85,900 0.2962 0.105 0.103 0.105 0.105 0.108 804,094 0.1068 -3.33%
2000-06-07 0 0.300 0.300 0.310 0.300 0.315 300,000 92,250 0.3075 0.108 0.108 0.112 0.108 0.114 831,822 0.1109 -1.64%
2000-06-05 0 0.305 0.305 0.310 0.295 0.310 1,202,000 365,710 0.3043 0.110 0.110 0.112 0.106 0.112 3,332,833 0.1097 3.39%
2000-06-02 0 0.295 0.290 0.300 0.290 0.300 820,000 240,000 0.2927 0.106 0.105 0.108 0.105 0.108 2,273,646 0.1056 5.36%
2000-06-01 0 0.280 0.280 0.295 0.280 0.285 930,000 260,900 0.2805 0.101 0.101 0.106 0.101 0.103 2,578,648 0.1012 -3.45%
2000-05-31 0 0.290 0.285 0.295 0.290 0.300 880,000 260,450 0.2960 0.105 0.103 0.106 0.105 0.108 2,440,011 0.1067 0.00%
2000-05-30 0 0.290 0.275 0.300 0.290 0.330 150,000 45,500 0.3033 0.105 0.099 0.108 0.105 0.119 415,911 0.1094 -9.38%
2000-05-29 0 0.320 0.305 0.320 0.265 0.330 1,306,000 375,310 0.2874 0.115 0.110 0.115 0.096 0.119 3,621,198 0.1036 20.75%
2000-05-26 0 0.265 0.260 0.265 0.260 0.270 790,000 208,500 0.2639 0.096 0.094 0.096 0.094 0.097 2,190,464 0.0952 -5.36%
2000-05-25 0 0.280 0.270 0.285 0.255 0.320 1,580,000 439,650 0.2783 0.101 0.097 0.103 0.092 0.115 4,380,928 0.1004 -9.68%
2000-05-24 0 0.310 0.310 0.315 0.290 0.310 326,000 96,240 0.2952 0.112 0.112 0.114 0.105 0.112 903,913 0.1065 -3.12%
2000-05-23 0 0.320 0.290 0.320 0.290 0.320 230,000 71,500 0.3109 0.115 0.105 0.115 0.105 0.115 637,730 0.1121 6.67%
2000-05-22 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.108 0.108 0.112 0.108 0.108 138,637 0.1082 -4.76%
2000-05-19 0 0.315 0.315 0.325 0.305 0.320 694,000 216,070 0.3113 0.114 0.114 0.117 0.110 0.115 1,924,281 0.1123 1.61%
2000-05-18 0 0.310 0.310 0.330 0.310 0.310 114,000 35,340 0.3100 0.112 0.112 0.119 0.112 0.112 316,092 0.1118 -4.62%
2000-05-17 0 0.325 0.320 0.330 0.320 0.330 960,000 313,150 0.3262 0.117 0.115 0.119 0.115 0.119 2,661,830 0.1176 -4.41%
2000-05-16 0 0.340 0.320 0.340 0.320 0.340 566,000 187,920 0.3320 0.123 0.115 0.123 0.115 0.123 1,569,371 0.1197 6.25%
2000-05-15 0 0.320 0.320 0.330 0.310 0.330 660,000 210,950 0.3196 0.115 0.115 0.119 0.112 0.119 1,830,008 0.1153 -3.03%
2000-05-12 0 0.330 0.330 0.340 0.320 0.340 440,000 141,200 0.3209 0.119 0.119 0.123 0.115 0.123 1,220,005 0.1157 3.13%
2000-05-10 0 0.320 0.315 0.325 0.310 0.325 1,288,000 403,960 0.3136 0.115 0.114 0.117 0.112 0.117 3,571,288 0.1131 -3.03%
2000-05-09 0 0.330 0.320 0.340 0.320 0.340 392,000 129,360 0.3300 0.119 0.115 0.123 0.115 0.123 1,086,914 0.1190 3.13%
2000-05-08 0 0.320 0.320 0.355 0.315 0.365 1,070,000 363,600 0.3398 0.115 0.115 0.128 0.114 0.132 2,966,831 0.1226 -12.33%
2000-05-05 0 0.365 0.360 0.365 0.355 0.365 966,000 348,030 0.3603 0.132 0.130 0.132 0.128 0.132 2,678,466 0.1299 8.96%
2000-05-04 0 0.335 0.335 0.350 0.335 0.360 352,000 123,040 0.3495 0.121 0.121 0.126 0.121 0.130 976,004 0.1261 -6.94%
2000-05-03 0 0.360 0.355 0.360 0.350 0.360 840,000 299,500 0.3565 0.130 0.128 0.130 0.126 0.130 2,329,101 0.1286 -1.37%
2000-05-02 0 0.365 0.350 0.365 0.325 0.400 3,750,000 1,366,530 0.3644 0.132 0.126 0.132 0.117 0.144 10,397,773 0.1314 1.39%
2000-04-28 0 0.360 0.330 0.380 0.310 0.360 1,550,000 502,760 0.3244 0.130 0.119 0.137 0.112 0.130 4,297,746 0.1170 12.50%
2000-04-27 0 0.320 0.305 0.320 0.300 0.320 386,000 117,210 0.3037 0.115 0.110 0.115 0.108 0.115 1,070,277 0.1095 3.23%
2000-04-26 0 0.310 0.295 0.310 0.290 0.320 1,090,000 328,440 0.3013 0.112 0.106 0.112 0.105 0.115 3,022,286 0.1087 3.33%
2000-04-25 0 0.300 0.290 0.320 0.290 0.330 730,000 224,350 0.3073 0.108 0.105 0.115 0.105 0.119 2,024,100 0.1108 -6.25%
2000-04-20 0 0.320 0.310 0.320 0.275 0.325 3,144,000 934,860 0.2973 0.115 0.112 0.115 0.099 0.117 8,717,493 0.1072 8.47%
2000-04-19 0 0.295 0.295 0.300 0.295 0.345 1,654,000 525,760 0.3179 0.106 0.106 0.108 0.106 0.124 4,586,111 0.1146 -7.81%
2000-04-18 0 0.320 0.320 0.335 0.320 0.370 1,612,000 551,480 0.3421 0.115 0.115 0.121 0.115 0.133 4,469,656 0.1234 -8.57%
2000-04-17 0 0.350 0.350 0.370 0.340 0.425 1,164,000 415,290 0.3568 0.126 0.126 0.133 0.123 0.153 3,227,469 0.1287 -23.08%
2000-04-14 0 0.455 0.455 0.460 0.445 0.460 434,000 197,270 0.4545 0.164 0.164 0.166 0.160 0.166 1,203,369 0.1639 -2.15%
2000-04-13 0 0.465 0.440 0.470 0.465 0.470 130,000 61,000 0.4692 0.168 0.159 0.170 0.168 0.170 360,456 0.1692 -2.11%
2000-04-12 0 0.475 0.440 0.475 0.460 0.480 394,000 182,390 0.4629 0.171 0.159 0.171 0.166 0.173 1,092,459 0.1670 3.26%
2000-04-11 0 0.460 0.455 0.470 0.400 0.520 2,504,000 1,107,410 0.4423 0.166 0.164 0.170 0.144 0.188 6,942,940 0.1595 6.98%
2000-04-10 0 0.430 0.410 0.455 0.430 0.475 846,000 388,750 0.4595 0.155 0.148 0.164 0.155 0.171 2,345,738 0.1657 -9.47%
2000-04-07 0 0.475 0.475 0.485 0.475 0.520 1,090,000 540,040 0.4954 0.171 0.171 0.175 0.171 0.188 3,022,286 0.1787 -1.04%
2000-04-06 0 0.480 0.470 0.485 0.450 0.485 2,576,000 1,200,820 0.4662 0.173 0.170 0.175 0.162 0.175 7,142,577 0.1681 3.23%
2000-04-05 0 0.465 0.465 0.470 0.430 0.530 1,320,000 610,600 0.4626 0.168 0.168 0.170 0.155 0.191 3,660,016 0.1668 -18.42%
2000-04-03 0 0.570 0.540 0.570 0.520 0.640 4,762,000 2,848,080 0.5981 0.206 0.195 0.206 0.188 0.231 13,203,785 0.2157 -8.06%
2000-03-31 0 0.620 0.610 0.620 0.570 0.630 1,608,000 978,140 0.6083 0.224 0.220 0.224 0.206 0.227 4,458,565 0.2194 3.33%
2000-03-30 0 0.600 0.590 0.620 0.580 0.620 2,148,000 1,327,800 0.6182 0.216 0.213 0.224 0.209 0.224 5,955,844 0.2229 -3.23%
2000-03-29 0 0.620 0.610 0.630 0.610 0.690 5,200,000 3,408,360 0.6555 0.224 0.220 0.227 0.220 0.249 14,418,245 0.2364 -6.06%
2000-03-28 0 0.660 0.670 0.680 0.630 0.700 2,096,000 1,386,240 0.6614 0.238 0.242 0.245 0.227 0.252 5,811,662 0.2385 -5.71%
2000-03-27 0 0.700 0.670 0.690 0.670 0.750 5,656,000 4,059,060 0.7177 0.252 0.242 0.249 0.242 0.270 15,682,614 0.2588 0.00%
2000-03-24 0 0.700 0.680 0.700 0.610 0.710 5,056,000 3,384,180 0.6693 0.252 0.245 0.252 0.220 0.256 14,018,971 0.2414 11.11%
2000-03-23 0 0.630 0.620 0.630 0.610 0.640 1,374,000 853,040 0.6208 0.227 0.224 0.227 0.220 0.231 3,809,744 0.2239 5.00%
2000-03-22 0 0.600 0.600 0.610 0.570 0.620 2,630,000 1,576,960 0.5996 0.216 0.216 0.220 0.206 0.224 7,292,305 0.2162 5.26%
2000-03-21 0 0.570 0.570 0.580 0.570 0.660 1,880,000 1,136,300 0.6044 0.206 0.206 0.209 0.206 0.238 5,212,750 0.2180 -13.64%
2000-03-20 0 0.660 0.650 0.670 0.630 0.700 2,598,000 1,705,220 0.6564 0.238 0.234 0.242 0.227 0.252 7,203,577 0.2367 -7.04%
2000-03-17 0 0.710 0.700 0.710 0.700 0.770 4,190,000 3,060,120 0.7303 0.256 0.252 0.256 0.252 0.278 11,617,778 0.2634 2.90%
2000-03-16 0 0.690 - 0.690 0.640 0.740 6,596,000 4,564,640 0.6920 0.249 - 0.249 0.231 0.267 18,288,989 0.2496 -6.76%
2000-03-15 0 0.740 0.730 0.740 0.730 0.780 7,130,000 5,747,060 0.8060 0.267 0.263 0.267 0.263 0.281 19,769,632 0.2907 -6.33%
2000-03-14 0 0.790 0.770 0.800 0.780 0.870 9,136,000 7,369,720 0.8067 0.285 0.278 0.289 0.281 0.314 25,331,748 0.2909 -9.20%
2000-03-13 0 0.870 0.860 0.870 0.830 0.920 7,590,000 6,771,760 0.8922 0.314 0.310 0.314 0.299 0.332 21,045,092 0.3218 -6.45%
2000-03-10 0 0.930 0.910 0.930 0.900 1.030 10,544,000 9,977,180 0.9462 0.335 0.328 0.335 0.325 0.371 29,235,765 0.3413 -7.00%
2000-03-09 0 1.000 1.000 1.010 0.980 1.120 31,708,000 32,458,140 1.0237 0.361 0.361 0.364 0.353 0.404 87,918,023 0.3692 -1.96%
2000-03-08 0 1.020 1.010 1.020 0.950 1.020 18,314,000 18,112,160 0.9890 0.368 0.364 0.368 0.343 0.368 50,779,950 0.3567 3.03%
2000-03-07 0 0.990 0.990 1.000 0.950 1.010 16,512,000 16,072,660 0.9734 0.357 0.357 0.361 0.343 0.364 45,783,474 0.3511 0.00%
2000-03-06 0 0.990 0.980 0.990 0.980 1.120 56,434,000 59,480,920 1.0540 0.357 0.353 0.357 0.353 0.404 156,476,778 0.3801 -2.94%
2000-03-03 0 1.020 1.020 1.030 0.900 1.030 57,180,000 54,996,440 0.9618 0.368 0.368 0.371 0.325 0.371 158,545,242 0.3469 13.33%
2000-03-02 0 0.900 0.900 0.910 0.850 0.920 26,322,000 23,314,160 0.8857 0.325 0.325 0.328 0.307 0.332 72,984,048 0.3194 9.76%
2000-03-01 0 0.820 0.810 0.830 0.800 0.920 11,816,000 10,085,900 0.8536 0.296 0.292 0.299 0.289 0.332 32,762,689 0.3078 -6.82%
2000-02-29 0 0.880 0.880 0.890 0.860 0.920 15,070,000 13,481,320 0.8946 0.317 0.317 0.321 0.310 0.332 41,785,184 0.3226 6.02%
2000-02-28 0 0.830 0.820 0.830 0.800 1.000 36,614,000 33,445,740 0.9135 0.299 0.296 0.299 0.289 0.361 101,521,082 0.3294 -16.16%
2000-02-25 0 0.990 0.970 0.980 0.940 1.150 29,542,000 30,141,360 1.0203 0.357 0.350 0.353 0.339 0.415 81,912,269 0.3680 -7.48%
2000-02-24 0 1.070 1.070 1.090 0.980 1.120 39,750,931 41,909,663 1.0543 0.386 0.386 0.393 0.353 0.404 110,218,975 0.3802 10.31%
2000-02-23 0 0.970 0.960 0.970 0.930 1.040 15,250,000 15,069,000 0.9881 0.350 0.346 0.350 0.335 0.375 42,284,277 0.3564 5.43%
2000-02-22 0 0.920 0.920 0.950 0.790 1.110 20,606,695 19,478,452 0.9452 0.332 0.332 0.343 0.285 0.400 57,136,996 0.3409 -8.91%
2000-02-21 0 1.010 1.000 1.020 0.970 1.120 21,140,000 22,165,740 1.0485 0.364 0.361 0.368 0.350 0.404 58,615,712 0.3782 -9.01%
2000-02-18 0 1.110 1.100 1.110 1.080 1.270 28,936,000 33,508,540 1.1580 0.400 0.397 0.400 0.390 0.458 80,231,989 0.4176 -7.50%
2000-02-17 0 1.200 1.190 1.200 1.160 1.330 80,886,000 101,059,520 1.2494 0.433 0.429 0.433 0.418 0.480 224,275,803 0.4506 1.69%
2000-02-16 0 1.180 1.180 1.190 1.070 1.290 70,400,000 82,659,800 1.1741 0.426 0.426 0.429 0.386 0.465 195,200,857 0.4235 4.42%
2000-02-15 0 1.130 1.110 1.120 1.060 1.170 58,014,000 64,235,420 1.1072 0.408 0.400 0.404 0.382 0.422 160,857,707 0.3993 7.62%
2000-02-14 0 1.050 1.030 1.050 0.860 1.080 41,722,000 40,354,280 0.9672 0.379 0.371 0.379 0.310 0.390 115,684,235 0.3488 9.37%
2000-02-11 0 0.960 0.950 0.960 0.950 1.100 27,816,000 28,367,060 1.0198 0.346 0.343 0.346 0.343 0.397 77,126,521 0.3678 -9.43%
2000-02-10 0 1.060 1.050 1.080 1.000 1.150 28,864,000 30,112,120 1.0432 0.382 0.379 0.390 0.361 0.415 80,032,352 0.3762 -1.85%
2000-02-09 0 1.080 1.070 1.080 1.030 1.240 44,954,000 50,758,420 1.1291 0.390 0.386 0.390 0.371 0.447 124,645,729 0.4072 -4.42%
2000-02-08 0 1.130 1.140 1.150 0.960 1.200 51,896,000 55,657,060 1.0725 0.408 0.411 0.415 0.346 0.433 143,894,087 0.3868 14.14%
2000-02-03 0 0.990 0.980 0.990 0.900 1.030 70,310,000 68,463,900 0.9737 0.357 0.353 0.357 0.325 0.371 194,951,311 0.3512 12.50%
2000-02-02 0 0.880 0.880 0.920 0.730 0.960 75,396,000 63,906,020 0.8476 0.317 0.317 0.332 0.263 0.346 209,053,464 0.3057 22.22%
2000-02-01 0 0.720 0.720 0.730 0.690 0.750 23,680,000 17,109,180 0.7225 0.260 0.260 0.263 0.249 0.270 65,658,470 0.2606 4.35%
2000-01-31 0 0.690 0.680 0.690 0.660 0.760 27,058,000 19,044,620 0.7038 0.249 0.245 0.249 0.238 0.274 75,024,784 0.2538 -2.82%
2000-01-28 0 0.710 0.680 0.710 0.640 0.760 33,032,000 23,263,360 0.7043 0.256 0.245 0.256 0.231 0.274 91,589,130 0.2540 9.23%
2000-01-27 0 0.650 0.640 0.660 0.620 0.700 21,542,000 14,280,060 0.6629 0.234 0.231 0.238 0.224 0.252 59,730,353 0.2391 6.56%
2000-01-26 0 0.610 0.600 0.620 0.600 0.650 11,690,000 7,228,960 0.6184 0.220 0.216 0.224 0.216 0.234 32,413,324 0.2230 1.67%
2000-01-25 0 0.600 0.600 0.610 0.590 0.620 5,192,000 3,157,220 0.6081 0.216 0.216 0.220 0.213 0.224 14,396,063 0.2193 -1.64%
2000-01-24 0 0.610 0.600 0.610 0.610 0.650 10,694,000 6,696,340 0.6262 0.220 0.216 0.220 0.220 0.234 29,651,676 0.2258 3.39%
2000-01-21 0 0.590 0.570 0.590 0.530 0.590 3,150,000 1,829,600 0.5808 0.213 0.206 0.213 0.191 0.213 8,734,129 0.2095 7.27%
2000-01-20 0 0.550 0.540 0.570 0.550 0.590 9,616,000 5,314,040 0.5526 0.198 0.195 0.206 0.198 0.213 26,662,663 0.1993 -5.17%
2000-01-19 0 0.580 0.570 0.580 0.560 0.620 6,566,000 3,830,860 0.5834 0.209 0.206 0.209 0.202 0.224 18,205,807 0.2104 5.45%
2000-01-18 0 0.610 0.600 0.610 0.610 0.640 6,270,000 3,887,060 0.6199 0.198 0.195 0.198 0.198 0.208 19,281,630 0.2016 -3.17%
2000-01-17 0 0.630 0.630 0.640 0.610 0.720 13,302,000 8,692,360 0.6535 0.205 0.205 0.208 0.198 0.234 40,906,578 0.2125 -3.08%
2000-01-14 0 0.650 0.640 0.670 0.630 0.710 19,906,000 13,303,880 0.6683 0.211 0.208 0.218 0.205 0.231 61,215,332 0.2173 -5.80%
2000-01-13 0 0.690 0.680 0.690 0.680 0.750 36,318,000 25,701,980 0.7077 0.224 0.221 0.224 0.221 0.244 111,685,844 0.2301 -1.43%
2000-01-12 0 0.700 0.700 0.710 0.530 0.710 64,198,000 42,604,680 0.6636 0.228 0.228 0.231 0.172 0.231 197,422,981 0.2158 29.63%
2000-01-11 0 0.540 0.540 0.550 0.530 0.660 13,464,095 7,626,348 0.5664 0.176 0.176 0.179 0.172 0.215 41,405,056 0.1842 -10.00%
2000-01-10 0 0.600 0.590 0.600 0.590 0.640 26,902,000 16,227,080 0.6032 0.195 0.192 0.195 0.192 0.208 82,729,572 0.1961 5.26%
2000-01-07 0 0.570 0.570 0.580 0.550 0.600 20,483,700 11,823,898 0.5772 0.185 0.185 0.189 0.179 0.195 62,991,886 0.1877 9.62%
2000-01-06 0 0.520 0.510 0.520 0.500 0.600 18,198,000 9,968,300 0.5478 0.169 0.166 0.169 0.163 0.195 55,962,856 0.1781 -1.89%
2000-01-05 0 0.530 0.520 0.540 0.500 0.580 21,444,000 11,350,780 0.5293 0.172 0.169 0.176 0.163 0.189 65,945,020 0.1721 -8.62%
2000-01-04 0 0.580 0.580 0.600 0.560 0.660 48,200,000 29,022,820 0.6021 0.189 0.189 0.195 0.182 0.215 148,225,610 0.1958 3.57%
2000-01-03 0 0.560 0.550 0.560 0.450 0.570 40,418,000 20,478,350 0.5067 0.182 0.179 0.182 0.146 0.185 124,294,247 0.1648 17.89%
1999-12-30 0 0.475 0.465 0.470 0.405 0.485 36,904,000 17,080,010 0.4628 0.154 0.151 0.153 0.132 0.158 113,487,923 0.1505 20.25%
1999-12-29 0 0.395 0.385 0.395 0.385 0.400 3,240,000 1,275,400 0.3936 0.128 0.125 0.128 0.125 0.130 9,963,713 0.1280 -1.25%
1999-12-28 0 0.400 0.390 0.400 0.400 0.450 4,672,000 1,905,790 0.4079 0.130 0.127 0.130 0.130 0.146 14,367,428 0.1326 -5.88%
1999-12-24 0 0.425 0.420 0.425 0.360 0.425 6,712,000 2,621,970 0.3906 0.138 0.137 0.138 0.117 0.138 20,640,877 0.1270 10.39%
1999-12-23 0 0.385 0.385 0.395 0.385 0.430 11,728,000 4,778,510 0.4074 0.125 0.125 0.128 0.125 0.140 36,066,182 0.1325 -11.49%
1999-12-22 0 0.435 0.435 0.440 0.430 0.440 2,294,000 1,000,620 0.4362 0.141 0.141 0.143 0.140 0.143 7,054,555 0.1418 1.16%
1999-12-21 0 0.430 0.430 0.435 0.420 0.440 4,892,000 2,119,760 0.4333 0.140 0.140 0.141 0.137 0.143 15,043,977 0.1409 -1.15%
1999-12-20 0 0.435 0.430 0.435 0.425 0.440 2,920,000 1,263,420 0.4327 0.141 0.140 0.141 0.138 0.143 8,979,643 0.1407 1.16%
1999-12-17 0 0.430 0.425 0.435 0.425 0.450 7,670,000 3,351,800 0.4370 0.140 0.138 0.141 0.138 0.146 23,586,938 0.1421 -1.15%
1999-12-16 0 0.435 0.430 0.440 0.425 0.445 3,700,000 1,609,700 0.4351 0.141 0.140 0.143 0.138 0.145 11,378,314 0.1415 1.16%
1999-12-15 0 0.430 0.425 0.430 0.430 0.450 4,998,000 2,215,780 0.4433 0.140 0.138 0.140 0.140 0.146 15,369,950 0.1442 -1.15%
1999-12-14 0 0.435 0.435 0.445 0.430 0.450 8,620,000 3,804,420 0.4413 0.141 0.141 0.145 0.140 0.146 26,508,397 0.1435 -3.33%
1999-12-13 0 0.450 0.440 0.450 0.420 0.450 9,158,000 3,967,750 0.4333 0.146 0.143 0.146 0.137 0.146 28,162,866 0.1409 5.88%
1999-12-10 0 0.425 0.425 0.430 0.420 0.430 2,730,000 1,154,380 0.4228 0.138 0.138 0.140 0.137 0.140 8,395,351 0.1375 1.19%
1999-12-09 0 0.420 0.415 0.425 0.415 0.470 13,272,000 5,843,880 0.4403 0.137 0.135 0.138 0.135 0.153 40,814,321 0.1432 -10.64%
1999-12-08 0 0.470 0.465 0.470 0.440 0.470 12,616,000 5,785,380 0.4586 0.153 0.151 0.153 0.143 0.153 38,796,977 0.1491 9.30%
1999-12-07 0 0.430 0.425 0.430 0.420 0.440 2,766,000 1,181,670 0.4272 0.140 0.138 0.140 0.137 0.143 8,506,059 0.1389 -2.27%
1999-12-06 0 0.440 0.440 0.445 0.430 0.455 7,338,000 3,222,420 0.4391 0.143 0.143 0.145 0.140 0.148 22,565,965 0.1428 1.15%
1999-12-03 0 0.435 0.430 0.450 0.415 0.465 19,296,000 8,462,340 0.4386 0.141 0.140 0.146 0.135 0.151 59,339,447 0.1426 -4.40%
1999-12-02 0 0.455 0.450 0.455 0.410 0.460 102,054,000 40,389,020 0.3958 0.148 0.146 0.148 0.133 0.150 313,838,514 0.1287 10.98%
1999-12-01 0 0.410 0.410 0.415 0.380 0.420 13,508,000 5,488,720 0.4063 0.133 0.133 0.135 0.124 0.137 41,540,073 0.1321 5.13%
1999-11-30 0 0.390 0.390 0.400 0.380 0.390 2,118,000 819,860 0.3871 0.127 0.127 0.130 0.124 0.127 6,513,316 0.1259 0.00%
1999-11-29 0 0.390 - 0.400 0.380 0.425 5,920,000 2,397,500 0.4050 0.127 - 0.130 0.124 0.138 18,205,303 0.1317 -3.70%
1999-11-26 0 0.405 0.400 0.415 0.400 0.425 7,784,000 3,224,720 0.4143 0.132 0.130 0.135 0.130 0.138 23,937,513 0.1347 -2.41%
1999-11-25 0 0.415 0.415 0.425 0.405 0.435 9,440,000 3,979,600 0.4216 0.135 0.135 0.138 0.132 0.141 29,030,078 0.1371 3.75%
1999-11-24 0 0.400 0.400 0.405 0.380 0.410 5,656,000 2,248,860 0.3976 0.130 0.130 0.132 0.124 0.133 17,393,445 0.1293 3.90%
1999-11-23 0 0.385 0.380 0.385 0.380 0.410 5,894,000 2,294,600 0.3893 0.125 0.124 0.125 0.124 0.133 18,125,347 0.1266 -1.28%
1999-11-22 0 0.390 0.380 0.390 0.370 0.390 13,000,000 4,944,700 0.3804 0.127 0.124 0.127 0.120 0.127 39,977,862 0.1237 1.30%
1999-11-19 0 0.385 0.385 0.390 0.380 0.390 2,260,000 872,390 0.3860 0.125 0.125 0.127 0.124 0.127 6,949,997 0.1255 0.00%
1999-11-18 0 0.385 0.380 0.385 0.370 0.385 1,520,000 573,850 0.3775 0.125 0.124 0.125 0.120 0.125 4,674,335 0.1228 1.32%
1999-11-17 0 0.380 0.370 0.385 0.375 0.395 4,030,000 1,571,050 0.3898 0.124 0.120 0.125 0.122 0.128 12,393,137 0.1268 -3.80%
1999-11-16 0 0.395 0.390 0.400 0.365 0.400 9,880,000 3,764,090 0.3810 0.128 0.127 0.130 0.119 0.130 30,383,175 0.1239 6.76%
1999-11-15 0 0.370 0.360 0.370 0.360 0.375 1,772,000 647,850 0.3656 0.120 0.117 0.120 0.117 0.122 5,449,290 0.1189 -1.33%
1999-11-12 0 0.375 0.370 0.380 0.370 0.375 1,996,000 743,250 0.3724 0.122 0.120 0.124 0.120 0.122 6,138,139 0.1211 1.35%
1999-11-11 0 0.370 0.360 0.370 0.355 0.370 3,830,000 1,388,860 0.3626 0.120 0.117 0.120 0.115 0.120 11,778,093 0.1179 1.37%
1999-11-10 0 0.365 0.360 0.365 0.355 0.390 3,686,000 1,366,810 0.3708 0.119 0.117 0.119 0.115 0.127 11,335,261 0.1206 -7.59%
1999-11-09 0 0.395 0.390 0.400 0.380 0.400 5,464,000 2,126,610 0.3892 0.128 0.127 0.130 0.124 0.130 16,803,003 0.1266 1.28%
1999-11-08 0 0.390 0.390 0.400 0.385 0.450 19,788,000 8,295,610 0.4192 0.127 0.127 0.130 0.125 0.146 60,852,456 0.1363 -2.50%
1999-11-05 0 0.400 0.400 0.405 0.350 0.405 13,766,000 5,338,050 0.3878 0.130 0.130 0.132 0.114 0.132 42,333,480 0.1261 14.29%
1999-11-04 0 0.350 0.340 0.350 0.345 0.365 2,340,000 826,350 0.3531 0.114 0.111 0.114 0.112 0.119 7,196,015 0.1148 2.94%
1999-11-03 0 0.340 0.340 0.350 0.340 0.360 8,270,000 2,889,690 0.3494 0.111 0.111 0.114 0.111 0.117 25,432,070 0.1136 -5.56%
1999-11-02 0 0.360 0.330 0.360 0.325 0.380 2,976,000 1,044,250 0.3509 0.117 0.107 0.117 0.106 0.124 9,151,855 0.1141 -2.70%
1999-11-01 0 0.370 0.370 0.375 0.350 0.400 7,048,000 2,674,640 0.3795 0.120 0.120 0.122 0.114 0.130 21,674,151 0.1234 5.71%
1999-10-29 0 0.350 0.310 0.345 0.280 0.360 4,026,000 1,238,410 0.3076 0.114 0.101 0.112 0.091 0.117 12,380,836 0.1000 29.63%
1999-10-28 0 0.270 0.265 0.275 0.265 0.285 530,000 146,350 0.2761 0.088 0.086 0.089 0.086 0.093 1,629,867 0.0898 -5.26%
1999-10-27 0 0.285 0.275 0.285 0.295 0.295 200,000 59,000 0.2950 0.093 0.089 0.093 0.096 0.096 615,044 0.0959 1.79%
1999-10-26 0 0.280 0.260 0.285 0.280 0.315 1,300,000 386,050 0.2970 0.091 0.085 0.093 0.091 0.102 3,997,786 0.0966 -5.08%
1999-10-25 0 0.295 0.280 0.305 0.295 0.320 1,642,000 511,490 0.3115 0.096 0.091 0.099 0.096 0.104 5,049,511 0.1013 -7.81%
1999-10-22 0 0.320 0.300 0.320 0.300 0.320 2,652,000 831,400 0.3135 0.104 0.098 0.104 0.098 0.104 8,155,484 0.1019 1.59%
1999-10-21 0 0.315 0.310 0.315 0.280 0.325 5,916,000 1,843,340 0.3116 0.102 0.101 0.102 0.091 0.106 18,193,002 0.1013 8.62%
1999-10-20 0 0.290 0.290 0.300 0.250 0.300 8,776,000 2,517,010 0.2868 0.094 0.094 0.098 0.081 0.098 26,988,132 0.0933 11.54%
1999-10-19 0 0.260 0.255 0.265 0.220 0.270 5,580,000 1,374,680 0.2464 0.085 0.083 0.086 0.072 0.088 17,159,728 0.0801 18.18%
1999-10-15 0 0.220 - 0.224 - - 100,000 21,800 0.2180 0.072 - 0.073 - - 307,522 0.0709 0.00%
1999-10-14 0 0.220 0.220 0.223 0.220 0.222 742,000 163,356 0.2202 0.072 0.072 0.073 0.072 0.072 2,281,813 0.0716 0.00%
1999-10-13 0 0.220 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-12 0 0.220 - 0.224 0.220 0.220 900,000 198,000 0.2200 0.072 - 0.073 0.072 0.072 2,767,698 0.0715 0.92%
1999-10-11 0 0.218 0.218 - 0.218 0.220 200,000 43,800 0.2190 0.071 0.071 - 0.071 0.072 615,044 0.0712 3.81%
1999-10-08 0 0.210 0.207 0.217 0.210 0.218 170,000 36,770 0.2163 0.068 0.067 0.071 0.068 0.071 522,787 0.0703 -2.33%
1999-10-07 0 0.215 0.213 0.215 0.215 0.220 180,000 39,200 0.2178 0.070 0.069 0.070 0.070 0.072 553,540 0.0708 1.90%
1999-10-06 0 0.211 0.211 0.220 0.211 0.211 10,000 2,110 0.2110 0.069 0.069 0.072 0.069 0.069 30,752 0.0686 -2.31%
1999-10-05 0 0.216 0.216 0.220 0.216 0.218 620,000 134,520 0.2170 0.070 0.070 0.072 0.070 0.071 1,906,636 0.0706 -0.92%
1999-10-04 0 0.218 0.218 0.220 0.218 0.220 400,000 87,400 0.2185 0.071 0.071 0.072 0.071 0.072 1,230,088 0.0711 -0.91%
1999-09-30 0 0.220 0.220 - 0.216 0.220 824,000 179,514 0.2179 0.072 0.072 - 0.070 0.072 2,533,981 0.0708 0.92%
1999-09-29 0 0.218 0.222 - 0.218 0.222 570,000 125,076 0.2194 0.071 0.072 - 0.071 0.072 1,752,875 0.0714 0.00%
1999-09-28 0 0.218 0.216 0.220 0.216 0.218 150,000 32,600 0.2173 0.071 0.070 0.072 0.070 0.071 461,283 0.0707 -0.91%
1999-09-27 0 0.220 0.207 0.220 0.210 0.223 350,000 76,310 0.2180 0.072 0.067 0.072 0.068 0.073 1,076,327 0.0709 -2.22%
1999-09-24 0 0.225 0.225 - 0.224 0.225 550,000 123,650 0.2248 0.073 0.073 - 0.073 0.073 1,691,371 0.0731 -0.44%
1999-09-23 0 0.226 0.226 0.229 0.223 0.229 1,950,000 438,670 0.2250 0.073 0.073 0.074 0.073 0.074 5,996,679 0.0732 0.89%
1999-09-22 0 0.224 0.221 0.243 0.224 0.238 1,650,000 380,140 0.2304 0.073 0.072 0.079 0.073 0.077 5,074,113 0.0749 -7.44%
1999-09-21 0 0.242 0.240 0.250 0.242 0.246 950,000 231,820 0.2440 0.079 0.078 0.081 0.079 0.080 2,921,459 0.0794 -2.42%
1999-09-20 0 0.248 0.248 0.255 0.242 0.255 2,828,000 702,662 0.2485 0.081 0.081 0.083 0.079 0.083 8,696,722 0.0808 0.40%
1999-09-17 0 0.247 0.244 0.247 0.238 0.248 1,250,000 303,910 0.2431 0.080 0.079 0.080 0.077 0.081 3,844,025 0.0791 2.49%
1999-09-15 0 0.241 0.241 0.245 0.241 0.255 4,486,000 1,109,632 0.2474 0.078 0.078 0.080 0.078 0.083 13,795,437 0.0804 -2.43%
1999-09-14 0 0.247 0.246 0.260 0.238 0.275 7,378,000 1,907,182 0.2585 0.080 0.080 0.085 0.077 0.089 22,688,974 0.0841 -6.79%
1999-09-13 0 0.265 0.265 0.270 0.260 0.285 8,530,000 2,338,900 0.2742 0.086 0.086 0.088 0.085 0.093 26,231,628 0.0892 -3.64%
1999-09-10 0 0.275 0.270 0.280 0.260 0.300 6,906,000 1,900,950 0.2753 0.089 0.088 0.091 0.085 0.098 21,237,470 0.0895 -3.51%
1999-09-09 0 0.285 0.280 0.285 0.244 0.300 6,600,000 1,802,968 0.2732 0.093 0.091 0.093 0.079 0.098 20,296,453 0.0888 21.79%
1999-09-08 0 0.234 0.234 - 0.234 0.234 20,030,000 4,007,020 0.2001 0.076 0.076 - 0.076 0.076 61,596,659 0.0651 6.36%
1999-09-07 0 0.220 0.218 0.235 0.218 0.240 320,000 76,616 0.2394 0.072 0.071 0.076 0.071 0.078 984,070 0.0779 0.00%
1999-09-06 0 0.220 0.216 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
1999-09-03 0 0.220 - 0.220 - - 0 0 - 0.072 - 0.072 - - 0 - -3.08%
1999-09-02 0 0.227 0.227 - 0.227 0.227 200,000 45,400 0.2270 0.074 0.074 - 0.074 0.074 615,044 0.0738 -1.73%
1999-09-01 0 0.231 0.227 0.241 0.231 0.231 100,000 23,100 0.2310 0.075 0.074 0.078 0.075 0.075 307,522 0.0751 -3.35%
1999-08-31 0 0.239 - 0.242 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1999-08-30 0 0.239 - 0.239 0.239 0.239 100,000 23,900 0.2390 0.078 - 0.078 0.078 0.078 307,522 0.0777 -0.42%
1999-08-27 0 0.240 0.240 0.245 0.239 0.245 630,000 151,970 0.2412 0.078 0.078 0.080 0.078 0.080 1,937,389 0.0784 0.00%
1999-08-26 0 0.240 0.231 - 0.230 0.240 530,000 125,600 0.2370 0.078 0.075 - 0.075 0.078 1,629,867 0.0771 0.00%
1999-08-25 0 0.240 - 0.244 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1999-08-24 0 0.240 - 0.244 0.240 0.240 80,000 19,200 0.2400 0.078 - 0.079 0.078 0.078 246,018 0.0780 0.00%
1999-08-23 0 0.240 0.228 0.240 0.228 0.240 16,000 3,744 0.2340 0.078 0.074 0.078 0.074 0.078 49,204 0.0761 8.11%
1999-08-20 0 0.222 0.222 - 0.220 0.220 110,000 24,200 0.2200 0.072 0.072 - 0.072 0.072 338,274 0.0715 2.78%
1999-08-19 0 0.216 0.216 - 0.216 0.220 240,000 52,480 0.2187 0.070 0.070 - 0.070 0.072 738,053 0.0711 -1.82%
1999-08-18 0 0.220 0.220 - 0.220 0.240 468,000 109,248 0.2334 0.072 0.072 - 0.072 0.078 1,439,203 0.0759 -10.57%
1999-08-17 0 0.246 - 0.250 0.246 0.260 10,000 2,488 0.2488 0.080 - 0.081 0.080 0.085 30,752 0.0809 -1.60%
1999-08-16 0 0.250 0.250 0.265 - - 0 0 - 0.081 0.081 0.086 - - 0 - 3.31%
1999-08-13 0 0.242 0.240 0.270 0.242 0.242 8,000 1,936 0.2420 0.079 0.078 0.088 0.079 0.079 24,602 0.0787 -3.20%
1999-08-12 0 0.250 - 0.250 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-08-11 0 0.250 - 0.250 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-08-10 0 0.250 - 0.270 - - 0 0 - 0.081 - 0.088 - - 0 - 0.00%
1999-08-09 0 0.250 - 0.260 0.250 0.250 50,000 12,500 0.2500 0.081 - 0.085 0.081 0.081 153,761 0.0813 -3.85%
1999-08-06 0 0.260 0.250 0.260 0.250 0.260 340,000 86,750 0.2551 0.085 0.081 0.085 0.081 0.085 1,045,575 0.0830 1.96%
1999-08-05 0 0.255 0.255 0.270 0.255 0.255 44,745 11,481 0.2566 0.083 0.083 0.088 0.083 0.083 137,601 0.0834 -7.27%
1999-08-04 0 0.275 - 0.275 0.275 0.275 100,000 27,500 0.2750 0.089 - 0.089 0.089 0.089 307,522 0.0894 0.00%
1999-08-03 0 0.275 0.260 0.285 - - 0 0 - 0.089 0.085 0.093 - - 0 - 0.00%
1999-08-02 0 0.275 0.260 0.275 0.275 0.275 60,000 16,500 0.2750 0.089 0.085 0.089 0.089 0.089 184,513 0.0894 1.85%
1999-07-30 0 0.270 0.255 0.275 0.270 0.270 50,000 13,500 0.2700 0.088 0.083 0.089 0.088 0.088 153,761 0.0878 -1.82%
1999-07-29 0 0.275 0.275 0.280 0.250 0.280 208,000 54,550 0.2623 0.089 0.089 0.091 0.081 0.091 639,646 0.0853 -1.79%
1999-07-28 0 0.280 0.260 0.290 0.260 0.290 328,000 90,940 0.2773 0.091 0.085 0.094 0.085 0.094 1,008,672 0.0902 7.69%
1999-07-27 0 0.260 - 0.280 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
1999-07-26 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.085 0.081 0.085 0.085 0.085 615,044 0.0845 -3.70%
1999-07-23 0 0.270 0.260 0.270 - - 0 0 - 0.088 0.085 0.088 - - 0 - -3.57%
1999-07-22 0 0.280 0.265 0.290 0.280 0.280 60,000 16,800 0.2800 0.091 0.086 0.094 0.091 0.091 184,513 0.0911 1.82%
1999-07-21 0 0.275 0.260 0.285 0.270 0.275 400,000 108,500 0.2713 0.089 0.085 0.093 0.088 0.089 1,230,088 0.0882 -3.51%
1999-07-20 0 0.285 0.285 0.295 0.280 0.285 202,000 56,810 0.2812 0.093 0.093 0.096 0.091 0.093 621,194 0.0915 1.79%
1999-07-19 0 0.280 0.280 0.300 0.280 0.280 250,000 70,000 0.2800 0.091 0.091 0.098 0.091 0.091 768,805 0.0911 -3.45%
1999-07-16 0 0.290 0.290 0.300 0.290 0.305 310,000 90,350 0.2915 0.094 0.094 0.098 0.094 0.099 953,318 0.0948 0.00%
1999-07-15 0 0.290 0.290 0.310 0.285 0.300 310,000 90,400 0.2916 0.094 0.094 0.101 0.093 0.098 953,318 0.0948 0.00%
1999-07-14 0 0.290 0.290 0.310 0.285 0.285 150,000 42,750 0.2850 0.094 0.094 0.101 0.093 0.093 461,283 0.0927 0.00%
1999-07-13 0 0.290 0.285 0.295 0.290 0.305 660,000 192,900 0.2923 0.094 0.093 0.096 0.094 0.099 2,029,645 0.0950 -4.92%
1999-07-12 0 0.305 0.300 0.305 0.300 0.310 830,000 252,880 0.3047 0.099 0.098 0.099 0.098 0.101 2,552,433 0.0991 -1.61%
1999-07-09 0 0.310 0.295 0.310 0.280 0.310 1,868,000 561,930 0.3008 0.101 0.096 0.101 0.091 0.101 5,744,511 0.0978 6.90%
1999-07-08 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 0.094 0.094 0.101 0.094 0.094 153,761 0.0943 -6.45%
1999-07-07 0 0.310 0.300 0.310 0.300 0.320 208,000 63,730 0.3064 0.101 0.098 0.101 0.098 0.104 639,646 0.0996 6.90%
1999-07-06 0 0.290 0.290 0.305 0.290 0.310 210,000 61,500 0.2929 0.094 0.094 0.099 0.094 0.101 645,796 0.0952 -6.45%
1999-07-05 0 0.310 0.300 0.310 0.300 0.310 790,000 241,000 0.3051 0.101 0.098 0.101 0.098 0.101 2,429,424 0.0992 6.90%
1999-07-02 0 0.290 0.290 0.305 0.285 0.295 984,000 285,340 0.2900 0.094 0.094 0.099 0.093 0.096 3,026,017 0.0943 0.00%
1999-06-30 0 0.290 0.280 0.290 0.280 0.295 740,000 213,200 0.2881 0.094 0.091 0.094 0.091 0.096 2,275,663 0.0937 1.75%
1999-06-29 0 0.285 0.285 0.325 0.280 0.285 542,000 152,310 0.2810 0.093 0.093 0.106 0.091 0.093 1,666,769 0.0914 1.79%
1999-06-28 0 0.280 0.270 0.280 0.280 0.285 400,000 113,000 0.2825 0.091 0.088 0.091 0.091 0.093 1,230,088 0.0919 -3.45%
1999-06-25 0 0.290 0.290 0.320 0.280 0.280 210,000 58,800 0.2800 0.094 0.094 0.104 0.091 0.091 645,796 0.0911 -1.69%
1999-06-24 0 0.295 0.295 0.305 0.290 0.305 452,000 134,190 0.2969 0.096 0.096 0.099 0.094 0.099 1,389,999 0.0965 1.72%
1999-06-23 0 0.290 0.290 0.295 0.285 0.300 822,000 238,650 0.2903 0.094 0.094 0.096 0.093 0.098 2,527,831 0.0944 -3.33%
1999-06-22 0 0.300 0.280 0.300 0.290 0.310 814,000 240,970 0.2960 0.098 0.091 0.098 0.094 0.101 2,503,229 0.0963 -3.23%
1999-06-21 0 0.310 0.290 0.310 0.320 0.320 250,000 80,000 0.3200 0.101 0.094 0.101 0.104 0.104 768,805 0.1041 -6.06%
1999-06-17 0 0.330 0.325 0.330 0.310 0.355 1,844,000 593,560 0.3219 0.107 0.106 0.107 0.101 0.115 5,670,706 0.1047 -1.49%
1999-06-16 0 0.335 0.330 0.335 0.330 0.355 13,108,000 4,405,920 0.3361 0.109 0.107 0.109 0.107 0.115 40,309,985 0.1093 3.08%
1999-06-15 0 0.325 0.320 0.325 0.280 0.325 2,866,000 856,670 0.2989 0.106 0.104 0.106 0.091 0.106 8,813,581 0.0972 8.33%
1999-06-14 0 0.300 0.295 - 0.260 0.300 1,802,000 493,530 0.2739 0.098 0.096 - 0.085 0.098 5,541,547 0.0891 17.65%
1999-06-11 0 0.255 0.250 0.265 0.244 0.255 500,000 127,070 0.2541 0.083 0.081 0.086 0.079 0.083 1,537,610 0.0826 4.51%
1999-06-10 0 0.244 0.242 0.255 0.244 0.248 400,000 98,600 0.2465 0.079 0.079 0.083 0.079 0.081 1,230,088 0.0802 -0.81%
1999-06-09 0 0.246 0.246 0.250 0.246 0.246 176,000 43,296 0.2460 0.080 0.080 0.081 0.080 0.080 541,239 0.0800 -1.60%
1999-06-08 0 0.250 0.250 0.255 0.245 0.255 654,000 163,282 0.2497 0.081 0.081 0.083 0.080 0.083 2,011,194 0.0812 2.04%
1999-06-07 0 0.245 0.245 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
1999-06-04 0 0.245 0.245 0.250 0.240 0.245 750,000 181,250 0.2417 0.080 0.080 0.081 0.078 0.080 2,306,415 0.0786 -0.41%
1999-06-03 0 0.246 0.246 0.255 0.244 0.255 349,000 88,362 0.2532 0.080 0.080 0.083 0.079 0.083 1,073,252 0.0823 -0.81%
1999-06-02 0 0.248 0.244 0.255 0.238 0.250 580,000 141,360 0.2437 0.081 0.079 0.083 0.077 0.081 1,783,628 0.0793 -0.80%
1999-06-01 0 0.250 0.242 0.250 - - 0 0 - 0.081 0.079 0.081 - - 0 - 0.00%
1999-05-31 0 0.250 - 0.250 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-05-28 0 0.250 - 0.260 - - 0 0 - 0.081 - 0.085 - - 0 - 0.00%
1999-05-27 0 0.250 0.250 0.260 0.239 0.260 448,000 110,640 0.2470 0.081 0.081 0.085 0.078 0.085 1,377,699 0.0803 6.84%
1999-05-26 0 0.234 0.234 0.244 0.234 0.240 230,000 54,540 0.2371 0.076 0.076 0.079 0.076 0.078 707,301 0.0771 2.18%
1999-05-25 0 0.229 0.225 - 0.225 0.229 96,000 21,880 0.2279 0.074 0.073 - 0.073 0.074 295,221 0.0741 6.02%
1999-05-24 0 0.216 0.216 - 0.211 0.215 80,000 16,960 0.2120 0.070 0.070 - 0.069 0.070 246,018 0.0689 3.85%
1999-05-21 0 0.208 0.208 - 0.200 0.200 4,000,000 800,000 0.2000 0.068 0.068 - 0.065 0.065 12,300,880 0.0650 -0.95%
1999-05-20 0 0.210 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1999-05-19 0 0.210 0.210 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
1999-05-18 0 0.210 - - - - 100,000 21,000 0.2100 0.068 - - - - 307,522 0.0683 0.00%
1999-05-17 0 0.210 0.200 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
1999-05-14 0 0.210 0.210 - 0.210 0.211 100,000 21,030 0.2103 0.068 0.068 - 0.068 0.069 307,522 0.0684 0.00%
1999-05-13 0 0.210 0.210 - 0.200 0.210 58,000 12,100 0.2086 0.068 0.068 - 0.065 0.068 178,363 0.0678 -7.08%
1999-05-12 0 0.226 0.226 0.244 0.226 0.226 100,000 22,600 0.2260 0.073 0.073 0.079 0.073 0.073 307,522 0.0735 -5.83%
1999-05-11 0 0.240 0.240 - - - 0 0 - 0.078 0.078 - - - 0 - 5.26%
1999-05-10 0 0.228 0.228 0.234 0.228 0.228 20,000 4,560 0.2280 0.074 0.074 0.076 0.074 0.074 61,504 0.0741 -5.00%
1999-05-07 0 0.240 0.236 0.250 0.240 0.260 566,000 141,180 0.2494 0.078 0.077 0.081 0.078 0.085 1,740,575 0.0811 -7.69%
1999-05-06 0 0.260 0.250 0.260 0.248 0.260 1,002,000 258,320 0.2578 0.085 0.081 0.085 0.081 0.085 3,081,371 0.0838 4.84%
1999-05-05 0 0.248 0.248 0.260 0.235 0.244 310,000 74,740 0.2411 0.081 0.081 0.085 0.076 0.079 953,318 0.0784 6.44%
1999-05-04 0 0.233 0.233 0.248 0.215 0.248 790,000 185,670 0.2350 0.076 0.076 0.081 0.070 0.081 2,429,424 0.0764 10.43%
1999-05-03 0 0.211 0.211 - 0.211 0.211 536,000 113,096 0.2110 0.069 0.069 - 0.069 0.069 1,648,318 0.0686 -1.86%
1999-04-30 0 0.215 0.215 - 0.215 0.215 200,000 43,000 0.2150 0.070 0.070 - 0.070 0.070 615,044 0.0699 2.87%
1999-04-29 0 0.209 0.209 0.217 0.200 0.213 962,000 195,578 0.2033 0.068 0.068 0.071 0.065 0.069 2,958,362 0.0661 4.50%
1999-04-28 0 0.200 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-04-27 0 0.200 0.200 - 0.200 0.200 148,000 29,600 0.2000 0.065 0.065 - 0.065 0.065 455,133 0.0650 0.00%
1999-04-26 0 0.200 0.200 0.203 0.195 0.200 148,860 29,219 0.1963 0.065 0.065 0.066 0.063 0.065 457,777 0.0638 -1.96%
1999-04-23 0 0.204 0.204 - 0.204 0.204 160,000 32,640 0.2040 0.066 0.066 - 0.066 0.066 492,035 0.0663 0.00%
1999-04-22 0 0.204 0.204 - 0.202 0.204 520,000 106,020 0.2039 0.066 0.066 - 0.066 0.066 1,599,114 0.0663 0.99%
1999-04-21 0 0.202 - 0.202 - - 0 0 - 0.066 - 0.066 - - 0 - -0.49%
1999-04-20 0 0.203 - 0.203 0.204 0.204 100,000 20,400 0.2040 0.066 - 0.066 0.066 0.066 307,522 0.0663 -0.49%
1999-04-19 0 0.204 - 0.206 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1999-04-16 0 0.204 - 0.204 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-04-15 0 0.204 - 0.204 0.204 0.204 100,000 20,400 0.2040 0.066 - 0.066 0.066 0.066 307,522 0.0663 2.00%
1999-04-14 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.065 - 0.065 0.065 0.065 184,513 0.0650 0.00%
1999-04-13 0 0.200 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-04-12 0 0.200 - - 0.200 0.200 40,000 8,000 0.2000 0.065 - - 0.065 0.065 123,009 0.0650 0.00%
1999-04-09 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1999-04-08 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.065 - 0.065 0.065 0.065 184,513 0.0650 0.00%
1999-04-07 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1999-04-01 0 0.200 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-03-31 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1999-03-30 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.065 - 0.065 0.065 0.065 153,761 0.0650 0.50%
1999-03-29 0 0.199 - 0.199 0.199 0.199 100,000 19,900 0.1990 0.065 - 0.065 0.065 0.065 307,522 0.0647 -0.50%
1999-03-26 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1999-03-25 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.065 - 0.065 0.065 0.065 153,761 0.0650 0.00%
1999-03-24 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.065 - 0.065 0.065 0.065 153,761 0.0650 1.01%
1999-03-23 0 0.198 0.190 0.200 0.194 0.198 476,000 93,448 0.1963 0.064 0.062 0.065 0.063 0.064 1,463,805 0.0638 -1.00%
1999-03-22 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.065 - 0.065 0.065 0.065 153,761 0.0650 0.00%
1999-03-19 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.065 - 0.065 0.065 0.065 153,761 0.0650 1.52%
1999-03-18 0 0.197 - 0.197 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1999-03-17 0 0.197 - - 0.196 0.197 90,000 17,670 0.1963 0.064 - - 0.064 0.064 276,770 0.0638 1.03%
1999-03-16 0 0.195 - 0.197 0.195 0.197 100,000 19,600 0.1960 0.063 - 0.064 0.063 0.064 307,522 0.0637 -0.51%
1999-03-15 0 0.196 - 0.197 0.196 0.196 100,000 19,600 0.1960 0.064 - 0.064 0.064 0.064 307,522 0.0637 -0.51%
1999-03-12 0 0.197 - 0.197 0.197 0.197 50,000 9,850 0.1970 0.064 - 0.064 0.064 0.064 153,761 0.0641 -0.51%
1999-03-11 0 0.198 - 0.198 0.198 0.198 50,000 9,900 0.1980 0.064 - 0.064 0.064 0.064 153,761 0.0644 0.51%
1999-03-10 0 0.197 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-09 0 0.197 - 0.197 0.197 0.197 100,000 19,700 0.1970 0.064 - 0.064 0.064 0.064 307,522 0.0641 0.00%
1999-03-08 0 0.197 - 0.197 0.197 0.197 100,000 19,700 0.1970 0.064 - 0.064 0.064 0.064 307,522 0.0641 0.00%
1999-03-05 0 0.197 - 0.198 0.197 0.197 140,000 27,580 0.1970 0.064 - 0.064 0.064 0.064 430,531 0.0641 0.00%
1999-03-04 0 0.197 - 0.197 0.197 0.197 100,000 19,700 0.1970 0.064 - 0.064 0.064 0.064 307,522 0.0641 0.00%
1999-03-03 0 0.197 - 0.198 0.197 0.200 130,000 25,910 0.1993 0.064 - 0.064 0.064 0.065 399,779 0.0648 -0.51%
1999-03-02 0 0.198 - 0.198 - - 0 0 - 0.064 - 0.064 - - 0 - -0.50%
1999-03-01 0 0.199 - 0.199 0.199 0.199 200,000 39,800 0.1990 0.065 - 0.065 0.065 0.065 615,044 0.0647 -0.50%
1999-02-26 0 0.200 - 0.200 0.199 0.200 106,000 21,090 0.1990 0.065 - 0.065 0.065 0.065 325,973 0.0647 0.00%
1999-02-25 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.065 - 0.065 0.065 0.065 307,522 0.0650 0.00%
1999-02-24 0 0.200 - 0.200 0.200 0.200 98,000 19,600 0.2000 0.065 - 0.065 0.065 0.065 301,372 0.0650 0.00%
1999-02-23 0 0.200 - 0.200 0.200 0.200 70,000 14,000 0.2000 0.065 - 0.065 0.065 0.065 215,265 0.0650 0.00%
1999-02-22 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1999-02-19 0 0.200 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-15 0 0.200 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-12 0 0.200 - 0.200 0.202 0.202 2,000 404 0.2020 0.065 - 0.065 0.066 0.066 6,150 0.0657 0.00%
1999-02-11 0 0.200 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-10 0 0.200 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-09 0 0.200 - 0.204 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-08 0 0.200 - 0.200 - - 0 0 - 0.065 - 0.065 - - 0 - -0.50%
1999-02-05 0 0.201 - 0.201 - - 0 0 - 0.065 - 0.065 - - 0 - -0.99%
1999-02-04 0 0.203 - 0.204 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-03 0 0.203 - 0.204 0.200 0.203 54,000 10,872 0.2013 0.066 - 0.066 0.065 0.066 166,062 0.0655 1.00%
1999-02-02 0 0.201 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-01 0 0.201 - 0.202 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-01-29 0 0.201 - 0.201 - - 0 0 - 0.065 - 0.065 - - 0 - -0.50%
1999-01-28 0 0.202 - 0.202 - - 0 0 - 0.066 - 0.066 - - 0 - -0.49%
1999-01-27 0 0.203 - 0.203 0.200 0.203 280,000 56,090 0.2003 0.066 - 0.066 0.065 0.066 861,062 0.0651 0.00%
1999-01-26 0 0.203 - 0.203 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-01-25 0 0.203 - 0.203 0.203 0.203 100,000 20,300 0.2030 0.066 - 0.066 0.066 0.066 307,522 0.0660 0.00%
1999-01-22 0 0.203 - 0.203 0.200 0.203 100,000 20,150 0.2015 0.066 - 0.066 0.065 0.066 307,522 0.0655 -0.49%
1999-01-21 0 0.204 - 0.204 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-01-20 0 0.204 - 0.204 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-01-19 0 0.204 - 0.204 0.204 0.204 100,000 20,400 0.2040 0.066 - 0.066 0.066 0.066 307,522 0.0663 2.00%
1999-01-18 0 0.200 - 0.204 0.200 0.200 100,000 20,000 0.2000 0.065 - 0.066 0.065 0.065 307,522 0.0650 0.00%
1999-01-15 0 0.200 - 0.200 0.200 0.200 250,000 50,000 0.2000 0.065 - 0.065 0.065 0.065 768,805 0.0650 -3.38%
1999-01-14 0 0.207 - 0.210 0.203 0.207 200,000 40,720 0.2036 0.067 - 0.068 0.066 0.067 615,044 0.0662 1.97%
1999-01-13 0 0.203 - 0.206 0.203 0.203 200,000 40,600 0.2030 0.066 - 0.067 0.066 0.066 615,044 0.0660 0.00%
1999-01-12 0 0.203 - 0.203 0.203 0.213 210,000 43,830 0.2087 0.066 - 0.066 0.066 0.069 645,796 0.0679 -6.45%
1999-01-11 0 0.217 - 0.217 - - 0 0 - 0.071 - 0.071 - - 0 - -0.91%
1999-01-08 0 0.219 - 0.219 0.215 0.219 150,000 32,650 0.2177 0.071 - 0.071 0.070 0.071 461,283 0.0708 0.00%
1999-01-07 0 0.219 - 0.219 0.219 0.219 100,000 21,900 0.2190 0.071 - 0.071 0.071 0.071 307,522 0.0712 1.86%
1999-01-06 0 0.215 - 0.215 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-01-05 0 0.215 - 0.215 0.215 0.215 100,000 21,500 0.2150 0.070 - 0.070 0.070 0.070 307,522 0.0699 0.00%
1999-01-04 0 0.215 - 0.215 - - 0 0 - 0.070 - 0.070 - - 0 - -2.27%
1998-12-31 0 0.220 - 0.220 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1998-12-30 0 0.220 - 0.220 - - 0 0 - 0.072 - 0.072 - - 0 - -1.35%
1998-12-29 0 0.223 - 0.225 0.223 0.223 100,000 22,300 0.2230 0.073 - 0.073 0.073 0.073 307,522 0.0725 0.00%
1998-12-28 0 0.223 - 0.225 0.223 0.223 50,000 11,150 0.2230 0.073 - 0.073 0.073 0.073 153,761 0.0725 1.83%
1998-12-24 0 0.219 - 0.219 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-12-23 0 0.219 - 0.219 - - 0 0 - 0.071 - 0.071 - - 0 - -1.35%
1998-12-22 0 0.222 0.216 0.223 0.216 0.222 140,000 30,840 0.2203 0.072 0.070 0.073 0.070 0.072 430,531 0.0716 -1.77%
1998-12-21 0 0.226 0.216 0.226 0.220 0.226 150,000 33,550 0.2237 0.073 0.070 0.073 0.072 0.073 461,283 0.0727 0.89%
1998-12-18 0 0.224 - 0.226 0.223 0.224 250,000 55,900 0.2236 0.073 - 0.073 0.073 0.073 768,805 0.0727 1.82%
1998-12-17 0 0.220 - 0.224 - - 1,995 439 0.2201 0.072 - 0.073 - - 6,135 0.0716 0.00%
1998-12-16 0 0.220 - 0.220 0.216 0.220 150,000 32,800 0.2187 0.072 - 0.072 0.070 0.072 461,283 0.0711 3.77%
1998-12-15 0 0.212 0.212 0.222 0.212 0.223 434,000 93,698 0.2159 0.069 0.069 0.072 0.069 0.073 1,334,646 0.0702 -3.64%
1998-12-14 0 0.220 0.215 0.220 0.215 0.222 550,000 119,980 0.2181 0.072 0.070 0.072 0.070 0.072 1,691,371 0.0709 2.33%
1998-12-11 0 0.215 0.215 0.222 0.215 0.222 2,410,000 527,104 0.2187 0.070 0.070 0.072 0.070 0.072 7,411,280 0.0711 1.90%
1998-12-10 0 0.211 0.203 - 0.197 0.211 700,000 143,900 0.2056 0.069 0.066 - 0.064 0.069 2,152,654 0.0668 5.50%
1998-12-09 0 0.200 0.190 0.200 0.190 0.200 540,000 103,930 0.1925 0.065 0.062 0.065 0.062 0.065 1,660,619 0.0626 0.00%
1998-12-08 0 0.200 0.192 0.200 0.200 0.200 180,000 36,000 0.2000 0.065 0.062 0.065 0.065 0.065 553,540 0.0650 0.00%
1998-12-07 0 0.200 0.190 - - - 0 0 - 0.065 0.062 - - - 0 - 0.00%
1998-12-04 0 0.200 0.190 - - - 0 0 - 0.065 0.062 - - - 0 - 0.00%
1998-12-03 0 0.200 0.192 - 0.200 0.200 170,000 34,000 0.2000 0.065 0.062 - 0.065 0.065 522,787 0.0650 0.00%
1998-12-02 0 0.200 0.200 0.204 0.200 0.200 120,000 24,000 0.2000 0.065 0.065 0.066 0.065 0.065 369,026 0.0650 0.00%
1998-12-01 0 0.200 0.185 0.208 0.176 0.200 1,450,000 264,050 0.1821 0.065 0.060 0.068 0.057 0.065 4,459,069 0.0592 -13.04%
1998-11-30 0 0.230 - 0.230 - - 0 0 - 0.075 - 0.075 - - 0 - -0.43%
1998-11-27 0 0.231 - 0.235 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1998-11-26 0 0.231 - 0.238 0.231 0.231 50,000 11,550 0.2310 0.075 - 0.077 0.075 0.075 153,761 0.0751 -1.70%
1998-11-25 0 0.235 - 0.239 0.235 0.238 200,000 47,300 0.2365 0.076 - 0.078 0.076 0.077 615,044 0.0769 -2.08%
1998-11-24 0 0.240 0.238 0.248 0.240 0.244 100,000 24,200 0.2420 0.078 0.077 0.081 0.078 0.079 307,522 0.0787 -1.64%
1998-11-23 0 0.244 - 0.244 0.244 0.244 310,000 75,640 0.2440 0.079 - 0.079 0.079 0.079 953,318 0.0793 0.00%
1998-11-20 0 0.244 - 0.246 0.244 0.260 1,400,000 353,420 0.2524 0.079 - 0.080 0.079 0.085 4,305,308 0.0821 0.00%
1998-11-19 0 0.244 0.241 0.248 0.238 0.244 440,000 105,750 0.2403 0.079 0.078 0.081 0.077 0.079 1,353,097 0.0782 4.27%
1998-11-18 0 0.234 - 0.238 0.230 0.234 130,000 30,300 0.2331 0.076 - 0.077 0.075 0.076 399,779 0.0758 1.74%
1998-11-17 0 0.230 0.230 - 0.230 0.230 80,000 18,400 0.2300 0.075 0.075 - 0.075 0.075 246,018 0.0748 0.00%
1998-11-16 0 0.230 - 0.230 0.225 0.230 20,000 4,550 0.2275 0.075 - 0.075 0.073 0.075 61,504 0.0740 0.44%
1998-11-13 0 0.229 0.229 0.233 0.229 0.229 50,000 11,450 0.2290 0.074 0.074 0.076 0.074 0.074 153,761 0.0745 1.78%
1998-11-12 0 0.225 - 0.225 0.225 0.230 700,000 160,500 0.2293 0.073 - 0.073 0.073 0.075 2,152,654 0.0746 -2.17%
1998-11-11 0 0.230 0.226 0.230 0.230 0.230 40,000 9,200 0.2300 0.075 0.073 0.075 0.075 0.075 123,009 0.0748 0.00%
1998-11-10 0 0.230 0.226 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
1998-11-09 0 0.230 0.226 0.232 0.230 0.230 100,000 23,000 0.2300 0.075 0.073 0.075 0.075 0.075 307,522 0.0748 -0.86%
1998-11-06 0 0.232 0.229 0.236 0.232 0.232 120,000 27,840 0.2320 0.075 0.074 0.077 0.075 0.075 369,026 0.0754 0.00%
1998-11-05 0 0.232 0.228 0.232 0.232 0.275 2,888,000 738,020 0.2555 0.075 0.074 0.075 0.075 0.089 8,881,236 0.0831 1.75%
1998-11-04 0 0.228 0.223 0.230 0.203 0.228 820,000 176,860 0.2157 0.074 0.073 0.075 0.066 0.074 2,521,680 0.0701 14.57%
1998-11-03 0 0.199 - 0.206 0.199 0.199 100,000 19,900 0.1990 0.065 - 0.067 0.065 0.065 307,522 0.0647 0.00%
1998-11-02 0 0.199 0.199 0.206 0.199 0.199 116,000 23,084 0.1990 0.065 0.065 0.067 0.065 0.065 356,726 0.0647 0.51%
1998-10-30 0 0.198 0.195 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1998-10-29 0 0.198 0.195 - 0.198 0.198 500,000 99,000 0.1980 0.064 0.063 - 0.064 0.064 1,537,610 0.0644 1.54%
1998-10-27 0 0.195 0.191 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1998-10-26 0 0.195 0.191 0.195 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1998-10-23 0 0.195 0.195 0.199 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1998-10-22 0 0.195 0.191 - 0.195 0.196 400,000 78,100 0.1953 0.063 0.062 - 0.063 0.064 1,230,088 0.0635 -1.52%
1998-10-21 0 0.198 0.198 0.204 0.188 0.200 500,000 96,400 0.1928 0.064 0.064 0.066 0.061 0.065 1,537,610 0.0627 5.32%
1998-10-20 0 0.188 0.185 0.192 0.188 0.192 550,000 104,600 0.1902 0.061 0.060 0.062 0.061 0.062 1,691,371 0.0618 0.00%
1998-10-19 0 0.188 0.185 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1998-10-16 0 0.188 0.186 0.188 0.188 0.200 1,200,000 232,500 0.1938 0.061 0.060 0.061 0.061 0.065 3,690,264 0.0630 -6.00%
1998-10-15 0 0.200 - 0.200 0.200 0.201 170,000 34,070 0.2004 0.065 - 0.065 0.065 0.065 522,787 0.0652 0.00%
1998-10-14 0 0.200 - 0.200 0.196 0.200 150,000 29,600 0.1973 0.065 - 0.065 0.064 0.065 461,283 0.0642 0.00%
1998-10-13 0 0.200 - - 0.200 0.200 240,000 48,000 0.2000 0.065 - - 0.065 0.065 738,053 0.0650 -0.50%
1998-10-12 0 0.201 - - 0.200 0.201 56,000 11,246 0.2008 0.065 - - 0.065 0.065 172,212 0.0653 0.50%
1998-10-09 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.065 - 0.065 0.065 0.065 307,522 0.0650 0.00%
1998-10-08 0 0.200 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-10-07 0 0.200 - - 0.200 0.200 88,000 17,600 0.2000 0.065 - - 0.065 0.065 270,619 0.0650 -1.48%
1998-10-05 0 0.203 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-09-30 0 0.203 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-09-29 0 0.203 - - 0.203 0.203 30,000 6,090 0.2030 0.066 - - 0.066 0.066 92,257 0.0660 0.00%
1998-09-28 0 0.203 - 0.203 - - 100,000 20,300 0.2030 0.066 - 0.066 - - 307,522 0.0660 0.00%
1998-09-25 0 0.203 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-09-24 0 0.203 0.198 0.210 0.198 0.203 102,000 20,446 0.2005 0.066 0.064 0.068 0.064 0.066 313,672 0.0652 0.00%
1998-09-23 0 0.203 0.194 0.203 0.194 0.203 726,000 143,876 0.1982 0.066 0.063 0.066 0.063 0.066 2,232,610 0.0644 0.50%
1998-09-22 0 0.202 0.194 0.202 0.206 0.206 100,000 20,600 0.2060 0.066 0.063 0.066 0.067 0.067 307,522 0.0670 -0.98%
1998-09-21 0 0.204 - 0.204 0.204 0.204 100,000 20,400 0.2040 0.066 - 0.066 0.066 0.066 307,522 0.0663 -0.97%
1998-09-18 0 0.206 - 0.206 0.202 0.206 130,000 26,580 0.2045 0.067 - 0.067 0.066 0.067 399,779 0.0665 0.00%
1998-09-17 0 0.206 - 0.206 0.206 0.206 50,000 10,300 0.2060 0.067 - 0.067 0.067 0.067 153,761 0.0670 0.00%
1998-09-16 0 0.206 - 0.206 0.206 0.206 50,000 10,300 0.2060 0.067 - 0.067 0.067 0.067 153,761 0.0670 1.48%
1998-09-15 0 0.203 - 0.204 0.203 0.203 40,000 8,120 0.2030 0.066 - 0.066 0.066 0.066 123,009 0.0660 1.50%
1998-09-14 0 0.200 0.186 0.200 0.186 0.200 220,000 42,600 0.1936 0.065 0.060 0.065 0.060 0.065 676,548 0.0630 3.09%
1998-09-11 0 0.194 0.188 0.198 0.188 0.194 782,000 148,896 0.1904 0.063 0.061 0.064 0.061 0.063 2,404,822 0.0619 0.00%
1998-09-10 0 0.194 0.190 0.195 0.192 0.200 850,000 164,570 0.1936 0.063 0.062 0.063 0.062 0.065 2,613,937 0.0630 -3.00%
1998-09-09 0 0.200 - 0.200 0.200 0.200 220,000 44,000 0.2000 0.065 - 0.065 0.065 0.065 676,548 0.0650 1.01%
1998-09-08 0 0.198 - 0.200 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-09-07 0 0.198 - - 0.193 0.198 310,000 60,440 0.1950 0.064 - - 0.063 0.064 953,318 0.0634 4.21%
1998-09-04 0 0.190 - 0.190 0.188 0.190 140,000 26,520 0.1894 0.062 - 0.062 0.061 0.062 430,531 0.0616 0.00%
1998-09-03 0 0.190 - 0.190 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-09-02 0 0.190 - 0.190 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-09-01 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 0.062 - 0.062 0.062 0.062 307,522 0.0618 -4.04%
1998-08-31 0 0.198 - 0.198 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-08-28 0 0.198 - 0.202 0.193 0.198 788,000 152,998 0.1942 0.064 - 0.066 0.063 0.064 2,423,273 0.0631 -1.00%
1998-08-27 0 0.200 - 0.200 0.195 0.200 152,000 30,150 0.1984 0.065 - 0.065 0.063 0.065 467,433 0.0645 0.00%
1998-08-26 0 0.200 0.200 0.207 0.200 0.207 560,000 114,940 0.2053 0.065 0.065 0.067 0.065 0.067 1,722,123 0.0667 -5.21%
1998-08-25 0 0.211 - 0.211 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-08-24 0 0.211 - 0.211 0.211 0.211 110,000 23,210 0.2110 0.069 - 0.069 0.069 0.069 338,274 0.0686 0.00%
1998-08-21 0 0.211 - 0.211 0.211 0.211 348,000 73,428 0.2110 0.069 - 0.069 0.069 0.069 1,070,177 0.0686 0.00%
1998-08-20 0 0.211 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-19 0 0.211 - 0.215 0.211 0.211 10,000 2,110 0.2110 0.069 - 0.070 0.069 0.069 30,752 0.0686 -2.31%
1998-08-18 0 0.216 - 0.216 0.216 0.217 152,000 32,834 0.2160 0.070 - 0.070 0.070 0.071 467,433 0.0702 -0.46%
1998-08-14 0 0.217 - 0.218 0.215 0.217 100,000 21,600 0.2160 0.071 - 0.071 0.070 0.071 307,522 0.0702 0.00%
1998-08-13 0 0.217 - 0.217 0.217 0.217 50,000 10,850 0.2170 0.071 - 0.071 0.071 0.071 153,761 0.0706 3.33%
1998-08-12 0 0.210 0.206 0.210 0.210 0.210 100,000 21,000 0.2100 0.068 0.067 0.068 0.068 0.068 307,522 0.0683 0.00%
1998-08-11 0 0.210 - 0.210 0.210 0.210 50,000 10,500 0.2100 0.068 - 0.068 0.068 0.068 153,761 0.0683 0.00%
1998-08-10 0 0.210 0.206 0.210 0.210 0.210 100,000 21,000 0.2100 0.068 0.067 0.068 0.068 0.068 307,522 0.0683 0.00%
1998-08-07 0 0.210 0.200 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
1998-08-06 0 0.210 0.200 0.210 0.210 0.210 50,000 10,500 0.2100 0.068 0.065 0.068 0.068 0.068 153,761 0.0683 -0.94%
1998-08-05 0 0.212 0.203 0.212 0.212 0.212 50,000 10,600 0.2120 0.069 0.066 0.069 0.069 0.069 153,761 0.0689 0.00%
1998-08-04 0 0.212 0.196 0.212 0.196 0.212 1,010,000 202,780 0.2008 0.069 0.064 0.069 0.064 0.069 3,105,972 0.0653 0.95%
1998-08-03 0 0.210 0.207 - 0.206 0.210 158,000 32,978 0.2087 0.068 0.067 - 0.067 0.068 485,885 0.0679 -4.55%
1998-07-31 0 0.220 0.220 - 0.216 0.216 50,000 10,800 0.2160 0.072 0.072 - 0.070 0.070 153,761 0.0702 0.00%
1998-07-30 0 0.220 0.220 - 0.215 0.216 444,000 95,704 0.2155 0.072 0.072 - 0.070 0.070 1,365,398 0.0701 0.00%
1998-07-29 0 0.220 0.216 - 0.220 0.220 170,000 37,400 0.2200 0.072 0.070 - 0.072 0.072 522,787 0.0715 0.00%
1998-07-28 0 0.220 0.220 - 0.216 0.220 230,000 50,080 0.2177 0.072 0.072 - 0.070 0.072 707,301 0.0708 1.85%
1998-07-27 0 0.216 0.210 0.220 0.210 0.219 566,000 121,434 0.2145 0.070 0.068 0.072 0.068 0.071 1,740,575 0.0698 -1.82%
1998-07-24 0 0.220 0.215 - 0.219 0.220 890,000 195,400 0.2196 0.072 0.070 - 0.071 0.072 2,736,946 0.0714 0.00%
1998-07-23 0 0.220 0.220 0.224 0.218 0.220 120,000 26,220 0.2185 0.072 0.072 0.073 0.071 0.072 369,026 0.0711 -1.35%
1998-07-22 0 0.223 - 0.223 - - 0 0 - 0.073 - 0.073 - - 0 - -0.45%
1998-07-21 0 0.224 - 0.224 0.219 0.227 160,000 36,010 0.2251 0.073 - 0.073 0.071 0.074 492,035 0.0732 -1.32%
1998-07-20 0 0.227 0.224 0.228 0.227 0.227 10,000 2,270 0.2270 0.074 0.073 0.074 0.074 0.074 30,752 0.0738 -3.40%
1998-07-17 0 0.235 - 0.235 - - 0 0 - 0.076 - 0.076 - - 0 - -0.84%
1998-07-16 0 0.237 - 0.240 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1998-07-15 0 0.237 - 0.240 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1998-07-14 0 0.237 0.222 0.237 0.229 0.237 86,000 20,206 0.2350 0.077 0.072 0.077 0.074 0.077 264,469 0.0764 -0.42%
1998-07-13 0 0.238 - 0.238 0.234 0.238 50,000 11,820 0.2364 0.077 - 0.077 0.076 0.077 153,761 0.0769 -0.83%
1998-07-10 0 0.240 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-07-09 0 0.240 - 0.240 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1998-07-08 0 0.240 0.236 0.244 0.240 0.244 110,000 26,440 0.2404 0.078 0.077 0.079 0.078 0.079 338,274 0.0782 -3.23%
1998-07-07 0 0.248 - 0.248 - - 0 0 - 0.081 - 0.081 - - 0 - -0.80%
1998-07-06 0 0.250 - 0.250 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-07-03 0 0.250 0.250 - 0.234 0.242 70,000 16,780 0.2397 0.081 0.081 - 0.076 0.079 215,265 0.0780 5.04%
1998-07-02 0 0.238 0.238 - 0.238 0.240 380,000 90,700 0.2387 0.077 0.077 - 0.077 0.078 1,168,584 0.0776 -1.65%
1998-06-30 0 0.242 - 0.242 0.242 0.242 150,000 36,300 0.2420 0.079 - 0.079 0.079 0.079 461,283 0.0787 -1.63%
1998-06-29 0 0.246 0.242 - 0.246 0.250 330,000 82,380 0.2496 0.080 0.079 - 0.080 0.081 1,014,823 0.0812 -1.60%
1998-06-26 0 0.250 - 0.260 - - 0 0 - 0.081 - 0.085 - - 0 - 0.00%
1998-06-25 0 0.250 0.248 0.270 0.250 0.250 270,000 67,500 0.2500 0.081 0.081 0.088 0.081 0.081 830,309 0.0813 -3.85%
1998-06-24 0 0.260 0.250 0.260 0.255 0.260 250,000 64,000 0.2560 0.085 0.081 0.085 0.083 0.085 768,805 0.0832 0.00%
1998-06-23 0 0.260 0.250 0.275 0.260 0.260 60,000 15,600 0.2600 0.085 0.081 0.089 0.085 0.085 184,513 0.0845 0.00%
1998-06-22 0 0.260 0.255 0.265 0.260 0.260 146,000 37,960 0.2600 0.085 0.083 0.086 0.085 0.085 448,982 0.0845 0.00%
1998-06-19 0 0.260 0.255 0.275 0.250 0.260 130,000 33,300 0.2562 0.085 0.083 0.089 0.081 0.085 399,779 0.0833 -3.70%
1998-06-18 0 0.270 0.260 0.270 0.265 0.280 350,000 96,100 0.2746 0.088 0.085 0.088 0.086 0.091 1,076,327 0.0893 3.85%
1998-06-17 0 0.260 0.260 0.275 0.260 0.260 240,000 62,400 0.2600 0.085 0.085 0.089 0.085 0.085 738,053 0.0845 4.00%
1998-06-16 0 0.250 - 0.255 0.250 0.250 200,000 50,000 0.2500 0.081 - 0.083 0.081 0.081 615,044 0.0813 -3.85%
1998-06-15 0 0.260 0.247 0.260 0.260 0.260 1,000,000 260,000 0.2600 0.085 0.080 0.085 0.085 0.085 3,075,220 0.0845 -5.45%
1998-06-12 0 0.275 0.260 0.275 0.260 0.275 450,000 120,500 0.2678 0.089 0.085 0.089 0.085 0.089 1,383,849 0.0871 5.77%
1998-06-11 0 0.260 0.260 0.275 0.260 0.260 240,000 62,400 0.2600 0.085 0.085 0.089 0.085 0.085 738,053 0.0845 0.00%
1998-06-10 0 0.260 0.260 0.280 0.260 0.290 4,584,000 1,257,450 0.2743 0.085 0.085 0.091 0.085 0.094 14,096,809 0.0892 -7.14%
1998-06-09 0 0.280 0.280 0.290 0.270 0.285 460,000 127,700 0.2776 0.091 0.091 0.094 0.088 0.093 1,414,601 0.0903 0.00%
1998-06-08 0 0.280 0.280 0.295 0.280 0.295 460,000 131,100 0.2850 0.091 0.091 0.096 0.091 0.096 1,414,601 0.0927 -3.45%
1998-06-05 0 0.290 0.290 0.300 0.290 0.300 140,000 41,600 0.2971 0.094 0.094 0.098 0.094 0.098 430,531 0.0966 0.00%
1998-06-04 0 0.290 0.290 0.300 0.290 0.300 274,000 81,200 0.2964 0.094 0.094 0.098 0.094 0.098 842,610 0.0964 -3.33%
1998-06-03 0 0.300 0.290 0.300 0.285 0.300 280,000 82,800 0.2957 0.098 0.094 0.098 0.093 0.098 861,062 0.0962 0.00%
1998-06-02 0 0.300 0.285 0.310 0.280 0.300 1,010,000 289,700 0.2868 0.098 0.093 0.101 0.091 0.098 3,105,972 0.0933 0.00%
1998-06-01 0 0.300 0.290 0.305 0.300 0.305 250,000 75,750 0.3030 0.098 0.094 0.099 0.098 0.099 768,805 0.0985 0.00%
1998-05-29 0 0.300 0.295 0.300 0.285 0.300 310,000 91,450 0.2950 0.098 0.096 0.098 0.093 0.098 953,318 0.0959 5.26%
1998-05-28 0 0.285 0.285 0.290 0.285 0.300 1,748,000 505,550 0.2892 0.093 0.093 0.094 0.093 0.098 5,375,485 0.0940 -1.72%
1998-05-27 0 0.290 0.280 0.300 0.290 0.310 6,750,000 2,064,320 0.3058 0.094 0.091 0.098 0.094 0.101 20,757,736 0.0994 -6.45%
1998-05-26 0 0.310 0.310 0.325 0.310 0.310 410,000 127,100 0.3100 0.101 0.101 0.106 0.101 0.101 1,260,840 0.1008 -10.14%
1998-05-25 0 0.345 0.315 0.345 0.345 0.345 100,000 34,500 0.3450 0.112 0.102 0.112 0.112 0.112 307,522 0.1122 1.47%
1998-05-22 0 0.340 0.310 0.350 - - 0 0 - 0.111 0.101 0.114 - - 0 - 0.00%
1998-05-21 0 0.340 0.340 0.360 0.340 0.340 402,000 136,680 0.3400 0.111 0.111 0.117 0.111 0.111 1,236,238 0.1106 6.25%
1998-05-20 0 0.320 0.320 0.325 0.305 0.315 250,000 77,500 0.3100 0.104 0.104 0.106 0.099 0.102 768,805 0.1008 3.23%
1998-05-19 0 0.310 0.300 0.315 0.310 0.310 500,000 155,000 0.3100 0.101 0.098 0.102 0.101 0.101 1,537,610 0.1008 -1.59%
1998-05-18 0 0.315 0.315 0.320 0.310 0.320 500,000 156,000 0.3120 0.102 0.102 0.104 0.101 0.104 1,537,610 0.1015 1.61%
1998-05-15 0 0.310 0.310 0.325 0.305 0.320 310,000 96,600 0.3116 0.101 0.101 0.106 0.099 0.104 953,318 0.1013 0.00%
1998-05-14 0 0.310 0.310 0.320 0.310 0.320 1,150,000 357,750 0.3111 0.101 0.101 0.104 0.101 0.104 3,536,503 0.1012 0.00%
1998-05-13 0 0.310 0.310 0.330 0.300 0.315 2,360,000 726,260 0.3077 0.101 0.101 0.107 0.098 0.102 7,257,519 0.1001 0.00%
1998-05-12 0 0.310 0.310 0.320 0.305 0.310 920,000 285,100 0.3099 0.101 0.101 0.104 0.099 0.101 2,829,203 0.1008 0.00%
1998-05-11 0 0.310 0.310 0.325 0.310 0.325 280,000 88,000 0.3143 0.101 0.101 0.106 0.101 0.106 861,062 0.1022 1.64%
1998-05-08 0 0.305 0.305 0.310 0.305 0.315 562,000 176,580 0.3142 0.099 0.099 0.101 0.099 0.102 1,728,274 0.1022 0.00%
1998-05-07 0 0.305 0.305 0.315 0.300 0.305 322,000 97,770 0.3036 0.099 0.099 0.102 0.098 0.099 990,221 0.0987 -1.61%
1998-05-06 0 0.310 0.300 0.320 0.310 0.310 130,000 40,300 0.3100 0.101 0.098 0.104 0.101 0.101 399,779 0.1008 1.64%
1998-05-05 0 0.305 0.300 0.330 0.305 0.320 760,000 233,600 0.3074 0.099 0.098 0.107 0.099 0.104 2,337,167 0.1000 -8.96%
1998-05-04 0 0.335 0.335 0.350 0.335 0.350 240,000 83,400 0.3475 0.109 0.109 0.114 0.109 0.114 738,053 0.1130 -4.29%
1998-05-01 0 0.350 0.340 0.350 - - 0 0 - 0.114 0.111 0.114 - - 0 - 0.00%
1998-04-30 0 0.350 0.340 0.360 - - 0 0 - 0.114 0.111 0.117 - - 0 - 0.00%
1998-04-29 0 0.350 0.340 0.365 0.350 0.350 50,000 17,500 0.3500 0.114 0.111 0.119 0.114 0.114 153,761 0.1138 1.45%
1998-04-28 0 0.345 0.345 0.350 0.345 0.350 310,000 107,000 0.3452 0.112 0.112 0.114 0.112 0.114 953,318 0.1122 1.47%
1998-04-27 0 0.340 0.335 0.370 0.340 0.340 200,000 68,000 0.3400 0.111 0.109 0.120 0.111 0.111 615,044 0.1106 -5.56%
1998-04-24 0 0.360 0.360 0.370 0.360 0.360 230,000 82,800 0.3600 0.117 0.117 0.120 0.117 0.117 707,301 0.1171 2.86%
1998-04-23 0 0.350 0.350 0.380 0.350 0.355 170,000 60,230 0.3543 0.114 0.114 0.124 0.114 0.115 522,787 0.1152 -2.78%
1998-04-22 0 0.360 0.360 0.375 0.360 0.375 434,000 159,690 0.3679 0.117 0.117 0.122 0.117 0.122 1,334,646 0.1196 -5.26%
1998-04-21 0 0.380 0.380 0.385 0.380 0.400 1,146,000 446,480 0.3896 0.124 0.124 0.125 0.124 0.130 3,524,202 0.1267 -2.56%
1998-04-20 0 0.390 0.390 0.395 0.360 0.400 3,022,000 1,172,660 0.3880 0.127 0.127 0.128 0.117 0.130 9,293,315 0.1262 8.33%
1998-04-17 0 0.360 0.360 0.370 0.360 0.365 650,000 235,250 0.3619 0.117 0.117 0.120 0.117 0.119 1,998,893 0.1177 -1.37%
1998-04-16 0 0.365 0.365 0.380 0.360 0.365 420,000 153,200 0.3648 0.119 0.119 0.124 0.117 0.119 1,291,592 0.1186 -1.35%
1998-04-15 0 0.370 0.350 0.390 0.350 0.370 76,000 27,300 0.3592 0.120 0.114 0.127 0.114 0.120 233,717 0.1168 5.71%
1998-04-14 0 0.350 0.350 - 0.350 0.360 190,000 67,400 0.3547 0.114 0.114 - 0.114 0.117 584,292 0.1154 -2.78%
1998-04-09 0 0.360 0.360 0.370 0.360 0.365 110,000 39,850 0.3623 0.117 0.117 0.120 0.117 0.119 338,274 0.1178 -1.37%
1998-04-08 0 0.365 0.365 0.370 0.355 0.365 150,000 53,450 0.3563 0.119 0.119 0.120 0.115 0.119 461,283 0.1159 1.39%
1998-04-07 0 0.360 0.355 0.370 0.360 0.370 100,000 36,500 0.3650 0.117 0.115 0.120 0.117 0.120 307,522 0.1187 1.41%
1998-04-03 0 0.355 0.350 0.355 0.350 0.355 479,232 168,532 0.3517 0.115 0.114 0.115 0.114 0.115 1,473,744 0.1144 0.00%
1998-04-02 0 0.355 0.350 0.360 0.350 0.370 1,166,000 420,660 0.3608 0.115 0.114 0.117 0.114 0.120 3,585,707 0.1173 -4.05%
1998-04-01 0 0.370 0.370 0.380 0.360 0.370 136,000 49,880 0.3668 0.120 0.120 0.124 0.117 0.120 418,230 0.1193 -1.33%
1998-03-31 0 0.375 0.375 0.385 0.375 0.385 1,016,000 385,070 0.3790 0.122 0.122 0.125 0.122 0.125 3,124,424 0.1232 -1.32%
1998-03-30 0 0.380 0.360 0.380 0.380 0.400 654,000 255,220 0.3902 0.124 0.117 0.124 0.124 0.130 2,011,194 0.1269 -5.00%
1998-03-27 0 0.400 0.395 0.400 0.400 0.400 1,040,000 416,000 0.4000 0.130 0.128 0.130 0.130 0.130 3,198,229 0.1301 0.00%
1998-03-26 0 0.400 0.400 0.405 0.400 0.405 2,480,000 999,300 0.4029 0.130 0.130 0.132 0.130 0.132 7,626,546 0.1310 0.00%
1998-03-25 0 0.400 0.400 0.410 0.400 0.450 11,280,000 4,836,450 0.4288 0.130 0.130 0.133 0.130 0.146 34,688,483 0.1394 -6.98%
1998-03-24 0 0.430 0.430 - 0.340 0.430 12,114,000 4,752,660 0.3923 0.140 0.140 - 0.111 0.140 37,253,217 0.1276 26.47%
1998-03-23 0 0.340 0.340 0.350 0.340 0.350 800,000 275,000 0.3438 0.111 0.111 0.114 0.111 0.114 2,460,176 0.1118 -2.86%
1998-03-20 0 0.350 0.350 0.360 0.350 0.360 1,108,000 397,680 0.3589 0.114 0.114 0.117 0.114 0.117 3,407,344 0.1167 -2.78%
1998-03-19 0 0.360 0.360 0.365 0.355 0.365 500,000 179,750 0.3595 0.117 0.117 0.119 0.115 0.119 1,537,610 0.1169 1.41%
1998-03-18 0 0.355 0.355 0.365 0.355 0.360 580,000 208,550 0.3596 0.115 0.115 0.119 0.115 0.117 1,783,628 0.1169 -4.05%
1998-03-17 0 0.370 0.365 0.375 0.365 0.380 802,000 298,510 0.3722 0.120 0.119 0.122 0.119 0.124 2,466,327 0.1210 -3.90%
1998-03-16 0 0.385 0.375 0.385 0.385 0.385 10,000 3,850 0.3850 0.125 0.122 0.125 0.125 0.125 30,752 0.1252 0.00%
1998-03-13 0 0.385 0.365 0.390 0.370 0.385 140,000 51,950 0.3711 0.125 0.119 0.127 0.120 0.125 430,531 0.1207 1.32%
1998-03-12 0 0.380 0.370 0.385 0.370 0.385 3,844,000 1,443,900 0.3756 0.124 0.120 0.125 0.120 0.125 11,821,146 0.1221 1.33%
1998-03-11 0 0.375 0.375 0.380 0.375 0.380 576,000 217,000 0.3767 0.122 0.122 0.124 0.122 0.124 1,771,327 0.1225 1.35%
1998-03-10 0 0.370 0.365 0.380 0.360 0.370 610,000 225,600 0.3698 0.120 0.119 0.124 0.117 0.120 1,875,884 0.1203 0.00%
1998-03-09 0 0.370 0.370 0.380 0.370 0.370 20,001 7,400 0.3700 0.120 0.120 0.124 0.120 0.120 61,507 0.1203 -2.63%
1998-03-06 0 0.380 0.380 0.385 0.360 0.380 2,860,000 1,072,000 0.3748 0.124 0.124 0.125 0.117 0.124 8,795,130 0.1219 0.00%
1998-03-05 0 0.380 0.365 0.380 0.365 0.380 1,986,000 743,600 0.3744 0.124 0.119 0.124 0.119 0.124 6,107,387 0.1218 0.00%
1998-03-04 0 0.380 0.370 0.385 0.370 0.385 1,830,000 685,360 0.3745 0.124 0.120 0.125 0.120 0.125 5,627,653 0.1218 2.70%
1998-03-03 0 0.370 0.370 0.380 0.365 0.370 1,010,000 371,700 0.3680 0.120 0.120 0.124 0.119 0.120 3,105,972 0.1197 -2.63%
1998-03-02 0 0.380 0.380 0.385 0.380 0.400 1,826,000 714,360 0.3912 0.124 0.124 0.125 0.124 0.130 5,615,352 0.1272 -3.80%
1998-02-27 0 0.395 0.395 0.400 0.395 0.395 530,000 209,350 0.3950 0.128 0.128 0.130 0.128 0.128 1,629,867 0.1284 -1.25%
1998-02-26 0 0.400 0.395 0.400 0.385 0.400 1,316,000 520,750 0.3957 0.130 0.128 0.130 0.125 0.130 4,046,990 0.1287 2.56%
1998-02-25 0 0.390 0.390 0.400 0.390 0.405 1,532,000 607,000 0.3962 0.127 0.127 0.130 0.127 0.132 4,711,237 0.1288 0.00%
1998-02-24 0 0.390 0.390 0.395 0.370 0.390 1,198,000 460,800 0.3846 0.127 0.127 0.128 0.120 0.127 3,684,114 0.1251 5.41%
1998-02-23 0 0.370 0.370 0.380 0.370 0.390 1,550,000 586,240 0.3782 0.120 0.120 0.124 0.120 0.127 4,766,591 0.1230 -3.90%
1998-02-20 0 0.385 0.385 0.400 0.385 0.400 1,244,000 487,300 0.3917 0.125 0.125 0.130 0.125 0.130 3,825,574 0.1274 -3.75%
1998-02-19 0 0.400 0.395 0.400 0.385 0.400 2,534,000 997,880 0.3938 0.130 0.128 0.130 0.125 0.130 7,792,608 0.1281 0.00%
1998-02-18 0 0.400 0.395 0.400 0.390 0.430 4,800,000 1,943,900 0.4050 0.130 0.128 0.130 0.127 0.140 14,761,057 0.1317 0.00%
1998-02-17 0 0.400 0.390 0.400 0.365 0.405 11,494,000 4,449,420 0.3871 0.130 0.127 0.130 0.119 0.132 35,346,580 0.1259 11.11%
1998-02-16 0 0.360 0.355 0.360 0.335 0.365 5,290,000 1,881,600 0.3557 0.117 0.115 0.117 0.109 0.119 16,267,914 0.1157 -5.26%
1998-02-13 0 0.380 0.375 0.380 0.330 0.400 4,284,000 1,531,890 0.3576 0.124 0.122 0.124 0.107 0.130 13,174,243 0.1163 -1.30%
1998-02-12 0 0.385 0.385 0.390 0.370 0.405 9,622,000 3,690,590 0.3836 0.125 0.125 0.127 0.120 0.132 29,589,768 0.1247 -3.75%
1998-02-11 0 0.400 0.390 0.400 0.390 0.480 10,730,000 4,666,670 0.4349 0.130 0.127 0.130 0.127 0.156 32,997,112 0.1414 -10.11%
1998-02-10 0 0.445 0.445 0.450 0.410 0.500 12,514,000 5,580,840 0.4460 0.145 0.145 0.146 0.133 0.163 38,483,305 0.1450 -8.25%
1998-02-09 0 0.485 0.485 0.490 0.455 0.580 16,624,000 8,603,380 0.5175 0.158 0.158 0.159 0.148 0.189 51,122,459 0.1683 0.00%
1998-02-06 0 0.485 0.485 0.495 0.395 0.520 19,510,000 9,016,500 0.4621 0.158 0.158 0.161 0.128 0.169 59,997,545 0.1503 34.72%
1998-02-05 0 0.360 0.360 0.365 0.280 0.370 9,626,000 3,231,260 0.3357 0.117 0.117 0.119 0.091 0.120 29,602,069 0.1092 28.57%
1998-02-04 0 0.280 0.275 0.285 0.255 0.290 3,050,000 830,300 0.2722 0.091 0.089 0.093 0.083 0.094 9,379,421 0.0885 7.69%
1998-02-03 0 0.260 0.260 0.280 0.230 0.290 2,140,000 550,540 0.2573 0.085 0.085 0.091 0.075 0.094 6,580,971 0.0837 11.59%
1998-02-02 0 0.233 0.231 0.233 0.220 0.235 3,352,000 749,088 0.2235 0.076 0.075 0.076 0.072 0.076 10,308,138 0.0727 10.95%
1998-01-27 0 0.210 0.210 0.216 0.208 0.212 650,000 137,300 0.2112 0.068 0.068 0.070 0.068 0.069 1,998,893 0.0687 -0.94%
1998-01-26 0 0.212 0.206 0.212 0.203 0.212 926,000 193,314 0.2088 0.069 0.067 0.069 0.066 0.069 2,847,654 0.0679 1.44%
1998-01-23 0 0.209 0.202 0.209 0.202 0.213 3,574,000 741,126 0.2074 0.068 0.066 0.068 0.066 0.069 10,990,837 0.0674 0.00%
1998-01-22 0 0.209 0.203 0.209 0.200 0.209 2,916,000 599,956 0.2057 0.068 0.066 0.068 0.065 0.068 8,967,342 0.0669 2.96%
1998-01-21 0 0.203 0.202 0.203 0.202 0.212 1,610,000 332,450 0.2065 0.066 0.066 0.066 0.066 0.069 4,951,104 0.0671 -2.40%
1998-01-20 0 0.208 0.203 0.209 0.201 0.221 4,930,000 1,030,492 0.2090 0.068 0.066 0.068 0.065 0.072 15,160,835 0.0680 -2.80%
1998-01-19 0 0.214 0.210 0.214 0.205 0.222 3,120,000 668,960 0.2144 0.070 0.068 0.070 0.067 0.072 9,594,687 0.0697 2.39%
1998-01-16 0 0.209 0.205 0.209 0.200 0.216 6,928,000 1,436,900 0.2074 0.068 0.067 0.068 0.065 0.070 21,305,125 0.0674 0.48%
1998-01-15 0 0.208 0.201 0.208 0.201 0.229 16,038,000 3,414,382 0.2129 0.068 0.065 0.068 0.065 0.074 49,320,380 0.0692 -7.96%
1998-01-14 0 0.226 0.223 0.226 0.223 0.239 7,320,000 1,702,098 0.2325 0.073 0.073 0.073 0.073 0.078 22,510,611 0.0756 -0.88%
1998-01-13 0 0.228 0.216 0.228 0.201 0.229 16,294,000 3,448,828 0.2117 0.074 0.070 0.074 0.065 0.074 50,107,637 0.0688 7.55%
1998-01-12 0 0.212 0.212 0.214 0.197 0.228 11,452,000 2,443,018 0.2133 0.069 0.069 0.070 0.064 0.074 35,217,421 0.0694 -5.36%
1998-01-09 0 0.224 0.220 0.225 0.175 0.235 14,470,000 3,153,310 0.2179 0.073 0.072 0.073 0.057 0.076 44,498,435 0.0709 23.76%
1998-01-08 0 0.181 0.181 0.187 0.172 0.230 20,794,000 3,927,494 0.1889 0.059 0.059 0.061 0.056 0.075 63,946,127 0.0614 -21.30%
1998-01-07 0 0.230 0.226 0.238 0.230 0.290 22,306,000 5,617,570 0.2518 0.075 0.073 0.077 0.075 0.094 68,595,860 0.0819 -26.98%
1998-01-06 0 0.315 0.315 0.320 0.305 0.325 4,924,000 1,538,820 0.3125 0.102 0.102 0.104 0.099 0.106 15,142,384 0.1016 -3.08%
1998-01-05 0 0.325 0.325 0.335 0.325 0.350 1,738,000 581,750 0.3347 0.106 0.106 0.109 0.106 0.114 5,344,733 0.1088 -8.45%
1998-01-02 0 0.355 0.355 0.365 0.335 0.370 7,032,000 2,435,110 0.3463 0.115 0.115 0.119 0.109 0.120 21,624,948 0.1126 2.90%
1997-12-31 0 0.345 0.345 0.350 0.345 0.380 2,110,000 752,900 0.3568 0.112 0.112 0.114 0.112 0.124 6,488,714 0.1160 -4.17%
1997-12-30 0 0.360 0.350 0.360 0.340 0.370 1,890,000 673,050 0.3561 0.117 0.114 0.117 0.111 0.120 5,812,166 0.1158 -2.70%
1997-12-29 0 0.370 0.365 0.375 0.370 0.390 2,102,000 795,780 0.3786 0.120 0.119 0.122 0.120 0.127 6,464,113 0.1231 -6.33%
1997-12-24 0 0.395 0.385 0.395 0.360 0.395 6,378,000 2,436,050 0.3819 0.128 0.125 0.128 0.117 0.128 19,613,754 0.1242 6.76%
1997-12-23 0 0.370 0.365 0.370 0.355 0.405 20,596,000 7,534,370 0.3658 0.120 0.119 0.120 0.115 0.132 63,337,234 0.1190 -11.90%
1997-12-22 0 0.420 0.400 0.420 0.400 0.455 1,960,000 820,190 0.4185 0.137 0.130 0.137 0.130 0.148 6,027,431 0.1361 -10.64%
1997-12-19 0 0.470 0.465 0.470 0.460 0.530 2,552,000 1,227,810 0.4811 0.153 0.151 0.153 0.150 0.172 7,847,962 0.1564 -6.00%
1997-12-18 0 0.500 0.495 0.520 0.500 0.530 2,990,000 1,524,600 0.5099 0.163 0.161 0.169 0.163 0.172 9,194,908 0.1658 -9.09%
1997-12-17 0 0.550 0.540 0.550 0.550 0.580 2,850,000 1,573,200 0.5520 0.179 0.176 0.179 0.179 0.189 8,764,377 0.1795 -8.33%
1997-12-16 0 0.600 0.530 0.600 0.550 0.610 1,794,000 1,023,100 0.5703 0.195 0.172 0.195 0.179 0.198 5,516,945 0.1854 -1.64%
1997-12-15 0 0.610 0.600 0.610 0.610 0.680 1,336,000 857,280 0.6417 0.198 0.195 0.198 0.198 0.221 4,108,494 0.2087 -10.29%
1997-12-12 0 0.680 0.660 0.680 0.640 0.680 814,000 546,080 0.6709 0.221 0.215 0.221 0.208 0.221 2,503,229 0.2182 6.25%
1997-12-11 0 0.640 0.630 0.640 0.600 0.640 686,000 428,660 0.6249 0.208 0.205 0.208 0.195 0.208 2,109,601 0.2032 0.00%
1997-12-10 0 0.640 0.640 0.660 0.640 0.660 1,464,000 963,020 0.6578 0.208 0.208 0.215 0.208 0.215 4,502,122 0.2139 -8.57%
1997-12-09 0 0.700 0.680 0.700 0.690 0.760 1,810,000 1,273,200 0.7034 0.228 0.221 0.228 0.224 0.247 5,566,148 0.2287 -5.41%
1997-12-08 0 0.740 0.720 0.740 0.710 0.810 10,692,000 8,088,280 0.7565 0.241 0.234 0.241 0.231 0.263 32,880,254 0.2460 5.71%
1997-12-05 0 0.700 0.690 0.710 0.590 0.710 4,384,000 2,900,640 0.6616 0.228 0.224 0.231 0.192 0.231 13,481,765 0.2152 18.64%
1997-12-04 0 0.590 0.580 0.600 0.520 0.600 3,588,000 2,077,560 0.5790 0.192 0.189 0.195 0.169 0.195 11,033,890 0.1883 11.32%
1997-12-03 0 0.530 0.530 0.540 0.530 0.610 4,920,000 2,757,060 0.5604 0.172 0.172 0.176 0.172 0.198 15,130,083 0.1822 -8.62%
1997-12-02 0 0.580 0.560 0.600 0.580 0.630 1,164,000 688,060 0.5911 0.189 0.182 0.195 0.189 0.205 3,579,556 0.1922 -6.45%
1997-12-01 0 0.620 0.600 0.630 0.600 0.620 694,000 420,400 0.6058 0.202 0.195 0.205 0.195 0.202 2,134,203 0.1970 3.33%
1997-11-28 0 0.600 0.600 0.610 0.600 0.650 524,000 315,900 0.6029 0.195 0.195 0.198 0.195 0.211 1,611,415 0.1960 -3.23%
1997-11-27 0 0.620 0.600 0.620 0.590 0.640 1,310,000 799,800 0.6105 0.202 0.195 0.202 0.192 0.208 4,028,538 0.1985 -6.06%
1997-11-26 0 0.660 0.630 0.660 0.640 0.680 1,450,000 953,800 0.6578 0.215 0.205 0.215 0.208 0.221 4,459,069 0.2139 -2.94%
1997-11-25 0 0.680 0.660 0.690 0.660 0.700 946,000 634,660 0.6709 0.221 0.215 0.224 0.215 0.228 2,909,158 0.2182 -2.86%
1997-11-24 0 0.700 0.690 0.720 0.660 0.720 3,178,000 2,168,660 0.6824 0.228 0.224 0.234 0.215 0.234 9,773,050 0.2219 2.94%
1997-11-21 0 0.680 0.670 0.680 0.660 0.700 2,040,000 1,394,500 0.6836 0.221 0.218 0.221 0.215 0.228 6,273,449 0.2223 0.00%
1997-11-20 0 0.680 0.680 0.690 0.650 0.760 1,450,000 1,013,440 0.6989 0.221 0.221 0.224 0.211 0.247 4,459,069 0.2273 -5.56%
1997-11-19 0 0.720 0.700 0.720 0.700 0.730 2,306,000 1,651,480 0.7162 0.234 0.228 0.234 0.228 0.237 7,091,458 0.2329 -4.00%
1997-11-18 0 0.750 0.750 0.760 0.730 0.820 14,690,000 11,430,260 0.7781 0.244 0.244 0.247 0.237 0.267 45,174,984 0.2530 -1.32%
1997-11-17 0 0.760 0.760 0.770 0.760 0.800 10,000,000 7,770,340 0.7770 0.247 0.247 0.250 0.247 0.260 30,752,201 0.2527 0.00%
1997-11-14 0 0.760 0.760 0.790 0.760 0.900 7,982,000 6,450,860 0.8082 0.247 0.247 0.257 0.247 0.293 24,546,407 0.2628 5.56%
1997-11-13 0 0.720 0.720 0.780 0.690 0.760 3,938,000 2,831,780 0.7191 0.234 0.234 0.254 0.224 0.247 12,110,217 0.2338 -8.86%
1997-11-12 0 0.790 0.750 0.830 0.760 0.830 1,196,000 981,380 0.8206 0.257 0.244 0.270 0.247 0.270 3,677,963 0.2668 -9.20%
1997-11-11 0 0.870 0.840 0.870 0.860 0.940 620,000 552,900 0.8918 0.283 0.273 0.283 0.280 0.306 1,906,636 0.2900 -4.40%
1997-11-10 0 0.910 0.870 0.910 0.860 0.940 1,134,000 1,017,260 0.8971 0.296 0.283 0.296 0.280 0.306 3,487,300 0.2917 -9.00%
1997-11-07 0 1.000 0.930 1.000 0.910 1.000 420,000 389,900 0.9283 0.325 0.302 0.325 0.296 0.325 1,291,592 0.3019 -1.96%
1997-11-06 0 1.020 1.020 1.030 1.000 1.130 3,208,000 3,378,160 1.0530 0.332 0.332 0.335 0.325 0.367 9,865,306 0.3424 -3.77%
1997-11-05 0 1.060 1.030 1.080 1.060 1.120 526,000 567,080 1.0781 0.345 0.335 0.351 0.345 0.364 1,617,566 0.3506 -8.62%
1997-11-04 0 1.160 1.150 1.170 1.080 1.330 17,786,000 20,516,040 1.1535 0.377 0.374 0.380 0.351 0.432 54,695,865 0.3751 -0.85%
1997-11-03 0 1.170 1.170 1.180 0.910 1.200 4,686,000 4,674,080 0.9975 0.380 0.380 0.384 0.296 0.390 14,410,481 0.3244 34.48%
1997-10-31 0 0.870 0.830 0.900 0.790 0.940 7,328,000 6,261,560 0.8545 0.283 0.270 0.293 0.257 0.306 22,535,213 0.2779 -10.31%
1997-10-30 0 0.970 0.950 1.140 0.800 1.100 3,474,000 3,104,120 0.8935 0.315 0.309 0.371 0.260 0.358 10,683,315 0.2906 -8.49%
1997-10-29 0 1.060 0.990 1.070 0.990 1.280 2,146,000 2,263,740 1.0549 0.345 0.322 0.348 0.322 0.416 6,599,422 0.3430 -4.50%
1997-10-28 0 1.110 - 1.110 1.110 1.110 50,000 55,500 1.1100 0.361 - 0.361 0.361 0.361 153,761 0.3609 -5.13%
1997-10-27 0 1.170 1.130 1.170 1.120 1.260 1,478,000 1,721,760 1.1649 0.380 0.367 0.380 0.364 0.410 4,545,175 0.3788 -10.00%
1997-10-24 0 1.300 1.200 1.300 1.130 1.320 9,152,000 11,312,960 1.2361 0.423 0.390 0.423 0.367 0.429 28,144,415 0.4020 31.31%
1997-10-23 0 0.990 0.990 1.170 0.990 1.400 1,938,000 2,411,140 1.2441 0.322 0.322 0.380 0.322 0.455 5,959,777 0.4046 -36.13%
1997-10-22 0 1.550 1.470 1.550 1.510 1.600 158,000 249,580 1.5796 0.504 0.478 0.504 0.491 0.520 485,885 0.5137 -7.74%
1997-10-21 0 1.680 1.600 1.680 1.400 1.730 422,000 678,760 1.6084 0.546 0.520 0.546 0.455 0.563 1,297,743 0.5230 -4.55%
1997-10-20 0 1.760 - 1.760 1.750 1.860 6,170,000 10,861,200 1.7603 0.572 - 0.572 0.569 0.605 18,974,108 0.5724 -6.38%
1997-10-17 0 1.880 1.750 - 1.750 1.880 270,000 489,600 1.8133 0.611 0.569 - 0.569 0.611 830,309 0.5897 4.44%
1997-10-16 0 1.800 1.780 1.840 1.800 1.850 52,000 93,700 1.8019 0.585 0.579 0.598 0.585 0.602 159,911 0.5859 -2.17%
1997-10-15 0 1.840 - 1.880 1.840 1.840 20,000 36,800 1.8400 0.598 - 0.611 0.598 0.598 61,504 0.5983 -2.13%
1997-10-14 0 1.880 1.820 1.880 1.850 1.990 1,330,000 2,569,100 1.9317 0.611 0.592 0.611 0.602 0.647 4,090,043 0.6281 1.62%
1997-10-13 0 1.850 1.800 1.870 1.820 1.930 566,000 1,061,500 1.8754 0.602 0.585 0.608 0.592 0.628 1,740,575 0.6099 -2.12%
1997-10-09 0 1.890 1.850 1.930 1.820 2.000 4,762,000 8,999,600 1.8899 0.615 0.602 0.628 0.592 0.650 14,644,198 0.6146 -11.06%
1997-10-08 0 2.125 2.100 2.125 2.000 2.150 2,970,000 6,160,000 2.0741 0.691 0.683 0.691 0.650 0.699 9,133,404 0.6744 1.19%
1997-10-07 0 2.100 2.075 2.125 2.100 2.250 1,070,000 2,278,000 2.1290 0.683 0.675 0.691 0.683 0.732 3,290,486 0.6923 -8.70%
1997-10-06 0 2.300 2.200 2.300 2.150 2.325 6,370,000 14,235,500 2.2348 0.748 0.715 0.748 0.699 0.756 19,589,152 0.7267 -1.08%
1997-10-03 0 2.325 2.250 2.350 2.200 2.400 5,962,000 13,610,750 2.2829 0.756 0.732 0.764 0.715 0.780 18,334,462 0.7424 -1.06%
1997-09-30 0 2.350 2.325 2.350 2.300 2.450 3,060,000 7,171,000 2.3435 0.764 0.756 0.764 0.748 0.797 9,410,174 0.7620 -3.09%
1997-09-29 0 2.425 2.425 2.450 2.350 2.525 14,520,000 35,412,000 2.4388 0.789 0.789 0.797 0.764 0.821 44,652,196 0.7931 3.19%
1997-09-26 0 2.350 2.325 2.350 2.125 2.375 12,690,000 29,000,500 2.2853 0.764 0.756 0.764 0.691 0.772 39,024,543 0.7431 9.30%
1997-09-25 0 2.150 2.125 2.150 2.000 2.300 3,370,000 7,104,000 2.1080 0.699 0.691 0.699 0.650 0.748 10,363,492 0.6855 2.87%
1997-09-24 0 10.45 10.45 10.50 10.00 10.70 874,721 9,043,672 10.339 0.680 0.680 0.683 0.650 0.696 13,449,798 0.6724 4.50%
1997-09-23 0 10.00 9.500 10.00 9.150 10.00 813,600 7,790,180 9.5750 0.650 0.618 0.650 0.595 0.650 12,509,995 0.6227 9.29%
1997-09-22 0 9.150 9.000 9.150 9.150 9.500 520,000 4,850,900 9.3287 0.595 0.585 0.595 0.595 0.618 7,995,572 0.6067 -4.69%
1997-09-19 0 9.600 9.600 9.650 9.000 9.650 698,540 6,430,098 9.2051 0.624 0.624 0.628 0.585 0.628 10,740,821 0.5987 7.87%
1997-09-18 0 8.900 8.850 8.900 8.600 9.000 528,000 4,646,100 8.7994 0.579 0.576 0.579 0.559 0.585 8,118,581 0.5723 1.71%
1997-09-16 0 8.750 8.750 8.900 8.750 8.900 501,600 4,424,600 8.8210 0.569 0.569 0.579 0.569 0.579 7,712,652 0.5737 -0.79%
1997-09-15 0 9.000 8.950 9.050 8.600 9.200 1,066,800 9,536,200 8.9391 0.574 0.570 0.577 0.548 0.586 16,737,984 0.5697 4.65%
1997-09-12 0 8.600 8.600 - 7.950 8.600 2,038,067 16,425,336 8.0593 0.548 0.548 - 0.507 0.548 31,977,064 0.5137 8.86%
1997-09-11 0 7.900 8.000 - 7.650 8.000 411,240 3,213,314 7.8137 0.504 0.510 - 0.488 0.510 6,452,314 0.4980 1.28%
1997-09-10 0 7.800 7.650 7.800 7.600 7.850 1,184,711 9,167,253 7.7380 0.497 0.488 0.497 0.484 0.500 18,587,995 0.4932 1.96%
1997-09-09 0 7.650 7.600 7.700 7.050 8.000 3,010,000 22,798,400 7.5742 0.488 0.484 0.491 0.449 0.510 47,226,595 0.4827 9.29%
1997-09-08 0 7.000 6.300 7.000 6.500 7.000 324,000 2,190,500 6.7608 0.446 0.402 0.446 0.414 0.446 5,083,527 0.4309 2.94%
1997-09-05 0 6.800 - 6.800 7.000 7.000 10,000 70,000 7.0000 0.433 - 0.433 0.446 0.446 156,899 0.4461 -2.86%
1997-09-04 0 7.000 6.500 7.000 6.500 7.250 272,000 1,891,800 6.9551 0.446 0.414 0.446 0.414 0.462 4,267,652 0.4433 -3.45%
1997-09-03 0 7.250 6.850 - 6.200 7.250 668,000 4,407,400 6.5979 0.462 0.437 - 0.395 0.462 10,480,852 0.4205 11.54%
1997-09-02 0 6.500 6.400 6.500 6.050 6.900 630,000 3,991,900 6.3363 0.414 0.408 0.414 0.386 0.440 9,884,636 0.4038 -5.80%
1997-09-01 0 6.900 6.700 6.950 6.900 7.150 566,000 3,929,400 6.9424 0.440 0.427 0.443 0.440 0.456 8,880,483 0.4425 -1.43%
1997-08-29 0 7.000 - 7.100 7.000 7.100 284,000 2,000,100 7.0426 0.446 - 0.453 0.446 0.453 4,455,931 0.4489 1.45%
1997-08-28 0 6.900 6.850 6.950 6.900 7.200 308,000 2,153,300 6.9912 0.440 0.437 0.443 0.440 0.459 4,832,489 0.4456 -4.17%
1997-08-27 0 7.200 6.900 7.200 6.700 7.200 176,000 1,221,500 6.9403 0.459 0.440 0.459 0.427 0.459 2,761,422 0.4423 4.35%
1997-08-26 0 6.900 6.800 6.950 6.800 7.200 836,400 5,816,360 6.9540 0.440 0.433 0.443 0.433 0.459 13,123,031 0.4432 -3.50%
1997-08-25 0 7.150 7.150 7.250 7.150 7.500 878,000 6,418,000 7.3098 0.456 0.456 0.462 0.456 0.478 13,775,731 0.4659 -2.05%
1997-08-22 0 7.300 7.150 7.300 7.000 7.400 1,408,823 10,078,314 7.1537 0.465 0.456 0.465 0.446 0.472 22,104,290 0.4559 2.10%
1997-08-21 0 7.150 7.100 7.150 7.050 7.300 1,494,000 10,686,400 7.1529 0.456 0.453 0.456 0.449 0.465 23,440,708 0.4559 2.14%
1997-08-20 0 7.000 7.000 7.050 7.000 7.350 1,436,000 10,172,800 7.0841 0.446 0.446 0.449 0.446 0.468 22,530,694 0.4515 2.94%
1997-08-19 0 6.800 6.800 6.850 6.650 6.800 146,400 981,660 6.7053 0.433 0.433 0.437 0.424 0.433 2,297,001 0.4274 -1.45%
1997-08-15 0 6.900 6.750 6.950 6.550 7.000 486,000 3,324,900 6.8414 0.440 0.430 0.443 0.417 0.446 7,625,291 0.4360 -1.43%
1997-08-14 0 7.000 6.950 7.000 6.800 7.100 390,000 2,688,000 6.8923 0.446 0.443 0.446 0.433 0.453 6,119,060 0.4393 0.00%
1997-08-13 0 7.000 7.000 7.050 6.800 7.100 572,000 3,963,900 6.9299 0.446 0.446 0.449 0.433 0.453 8,974,622 0.4417 2.94%
1997-08-12 0 6.800 6.850 6.900 6.700 7.200 1,047,600 7,158,500 6.8332 0.433 0.437 0.440 0.427 0.459 16,436,738 0.4355 3.03%
1997-08-11 0 6.600 6.600 6.700 6.450 6.600 998,000 6,494,500 6.5075 0.421 0.421 0.427 0.411 0.421 15,658,519 0.4148 0.00%
1997-08-08 0 6.600 6.600 6.650 6.300 6.700 2,274,133 14,734,971 6.4794 0.421 0.421 0.424 0.402 0.427 35,680,916 0.4130 3.12%
1997-08-07 0 6.400 6.350 6.400 6.200 6.500 2,945,466 18,700,769 6.3490 0.408 0.405 0.408 0.395 0.414 46,214,063 0.4047 3.23%
1997-08-06 0 6.200 6.100 6.200 5.800 6.300 3,154,000 19,494,200 6.1808 0.395 0.389 0.395 0.370 0.402 49,485,940 0.3939 5.98%
1997-08-05 0 5.850 5.850 5.900 5.800 5.950 534,000 3,130,200 5.8618 0.373 0.373 0.376 0.370 0.379 8,378,406 0.3736 0.00%
1997-08-04 0 5.850 5.750 5.900 5.750 5.850 454,000 2,636,000 5.8062 0.373 0.366 0.376 0.366 0.373 7,123,214 0.3701 0.86%
1997-08-01 0 5.800 5.700 5.800 5.650 5.800 296,000 1,686,800 5.6986 0.370 0.363 0.370 0.360 0.370 4,644,210 0.3632 1.75%
1997-07-31 0 5.700 5.700 5.800 5.600 5.850 1,352,000 7,772,100 5.7486 0.363 0.363 0.370 0.357 0.373 21,212,743 0.3664 1.79%
1997-07-30 0 5.600 5.500 5.600 5.600 5.800 249,600 1,426,660 5.7158 0.357 0.351 0.357 0.357 0.370 3,916,199 0.3643 -1.75%
1997-07-29 0 5.700 5.500 5.700 5.550 6.000 266,000 1,511,500 5.6823 0.363 0.351 0.363 0.354 0.382 4,173,513 0.3622 -1.72%
1997-07-28 0 5.800 5.650 5.850 5.500 5.800 266,000 1,498,900 5.6350 0.370 0.360 0.373 0.351 0.370 4,173,513 0.3591 2.65%
1997-07-25 0 5.650 5.600 5.650 5.600 5.900 552,000 3,165,200 5.7341 0.360 0.357 0.360 0.357 0.376 8,660,824 0.3655 2.73%
1997-07-24 0 5.500 5.500 5.600 5.500 5.600 46,000 256,600 5.5783 0.351 0.351 0.357 0.351 0.357 721,735 0.3555 -3.51%
1997-07-23 0 5.700 5.700 5.800 5.450 5.700 288,800 1,590,260 5.5064 0.363 0.363 0.370 0.347 0.363 4,531,243 0.3510 2.70%
1997-07-22 0 5.550 5.500 5.550 5.500 5.550 410,000 2,268,300 5.5324 0.354 0.351 0.354 0.351 0.354 6,432,858 0.3526 0.91%
1997-07-21 0 5.500 5.500 5.700 5.500 5.900 147,333 841,465 5.7113 0.351 0.351 0.363 0.351 0.376 2,311,640 0.3640 -6.78%
1997-07-18 0 5.900 5.650 5.900 5.350 5.900 270,000 1,488,100 5.5115 0.376 0.360 0.376 0.341 0.376 4,236,273 0.3513 6.31%
1997-07-17 0 5.550 5.500 5.650 5.400 5.700 570,549 3,147,827 5.5172 0.354 0.351 0.360 0.344 0.363 8,951,856 0.3516 -3.48%
1997-07-16 0 5.750 5.700 5.750 5.450 5.750 298,000 1,660,300 5.5715 0.366 0.363 0.366 0.347 0.366 4,675,590 0.3551 1.77%
1997-07-15 0 5.650 5.500 5.650 5.600 5.700 16,000 90,300 5.6438 0.360 0.351 0.360 0.357 0.363 251,038 0.3597 0.00%
1997-07-14 0 5.650 5.650 5.700 5.650 5.900 718,000 4,094,700 5.7029 0.360 0.360 0.363 0.360 0.376 11,265,347 0.3635 -3.42%
1997-07-11 0 5.850 5.800 5.850 5.750 5.850 322,464 1,865,652 5.7856 0.373 0.370 0.373 0.366 0.373 5,059,427 0.3687 0.00%
1997-07-10 0 5.850 5.750 5.850 5.750 5.900 196,800 1,140,700 5.7962 0.373 0.366 0.373 0.366 0.376 3,087,772 0.3694 0.86%
1997-07-09 0 5.800 5.750 5.950 5.800 5.950 150,000 876,500 5.8433 0.370 0.366 0.379 0.370 0.379 2,353,485 0.3724 -2.52%
1997-07-08 0 5.950 5.800 5.950 5.800 6.100 377,600 2,258,720 5.9818 0.379 0.370 0.379 0.370 0.389 5,924,506 0.3813 -4.03%
1997-07-07 0 6.200 6.000 - 5.800 6.200 1,472,000 8,713,600 5.9196 0.395 0.382 - 0.370 0.395 23,095,531 0.3773 6.90%
1997-07-04 0 5.800 5.700 5.800 5.750 5.900 3,916,000 22,197,800 5.6685 0.370 0.363 0.370 0.366 0.376 61,441,643 0.3613 -1.69%
1997-07-03 0 5.900 - 6.050 5.900 6.250 718,000 4,337,200 6.0407 0.376 - 0.386 0.376 0.398 11,265,347 0.3850 -1.67%
1997-06-27 0 6.000 6.100 6.150 5.900 6.100 774,000 4,634,700 5.9880 0.382 0.389 0.392 0.376 0.389 12,143,981 0.3816 -0.83%
1997-06-26 0 6.050 6.050 6.100 6.050 6.200 1,186,800 7,108,140 5.9893 0.386 0.386 0.389 0.386 0.395 18,620,772 0.3817 0.83%
1997-06-25 0 6.000 6.000 6.050 5.700 6.150 2,475,893 14,904,849 6.0200 0.382 0.382 0.386 0.363 0.392 38,846,510 0.3837 4.35%
1997-06-24 0 5.750 5.550 5.750 5.550 5.800 1,843,503 10,649,067 5.7765 0.366 0.354 0.366 0.354 0.370 28,924,375 0.3682 -0.86%
1997-06-23 0 5.800 5.650 5.800 5.650 6.050 490,000 2,847,500 5.8112 0.370 0.360 0.370 0.360 0.386 7,688,050 0.3704 -2.52%
1997-06-20 0 5.950 5.900 5.950 5.750 6.100 1,630,242 9,624,679 5.9038 0.379 0.376 0.379 0.366 0.389 25,578,332 0.3763 0.00%
1997-06-19 0 5.950 5.900 5.950 5.750 6.050 6,098,133 35,746,825 5.8619 0.379 0.376 0.379 0.366 0.386 95,679,088 0.3736 3.48%
1997-06-18 0 5.750 5.750 5.800 5.750 5.900 652,000 3,808,000 5.8405 0.366 0.366 0.370 0.366 0.376 10,229,814 0.3722 -1.71%
1997-06-17 0 5.850 5.850 5.900 5.700 5.950 887,200 5,197,320 5.8581 0.373 0.373 0.376 0.363 0.379 13,920,078 0.3734 0.86%
1997-06-16 0 5.800 5.700 5.800 5.500 6.000 1,693,372 9,596,952 5.6674 0.370 0.363 0.370 0.351 0.382 26,568,835 0.3612 7.41%
1997-06-13 0 5.400 5.350 5.450 5.200 5.450 1,203,200 6,400,320 5.3194 0.344 0.341 0.347 0.331 0.347 18,878,086 0.3390 1.89%
1997-06-12 0 5.300 5.200 5.300 5.000 5.700 1,128,000 5,983,800 5.3048 0.338 0.331 0.338 0.319 0.363 17,698,206 0.3381 -4.50%
1997-06-11 0 5.550 5.500 5.550 5.400 5.600 896,000 4,951,200 5.5259 0.354 0.351 0.354 0.344 0.357 14,058,149 0.3522 -2.63%
1997-06-10 0 5.700 5.650 5.700 5.600 5.800 1,300,000 7,397,100 5.6901 0.363 0.360 0.363 0.357 0.370 20,396,868 0.3627 1.79%
1997-06-06 0 5.600 5.500 5.600 5.400 5.600 1,064,000 5,848,100 5.4963 0.357 0.351 0.357 0.344 0.357 16,694,052 0.3503 -0.88%
1997-06-05 0 5.650 5.600 5.700 5.400 5.800 1,656,000 9,247,100 5.5840 0.360 0.357 0.363 0.344 0.370 25,982,472 0.3559 1.80%
1997-06-04 0 5.550 5.500 5.600 5.400 5.700 808,000 4,490,400 5.5574 0.354 0.351 0.357 0.344 0.363 12,677,438 0.3542 2.78%
1997-06-03 0 5.400 5.400 5.450 5.400 5.500 1,299,600 7,095,720 5.4599 0.344 0.344 0.347 0.344 0.351 20,390,592 0.3480 -0.92%
1997-06-02 0 5.450 5.450 5.500 5.300 5.450 1,346,000 7,251,000 5.3871 0.347 0.347 0.351 0.338 0.347 21,118,603 0.3433 1.87%
1997-05-30 0 5.350 5.350 5.400 5.200 5.450 1,742,000 9,258,100 5.3146 0.341 0.341 0.344 0.331 0.347 27,331,803 0.3387 2.88%
1997-05-29 0 5.200 5.150 5.200 4.900 5.250 2,484,000 12,787,050 5.1478 0.331 0.328 0.331 0.312 0.335 38,973,708 0.3281 6.12%
1997-05-28 0 4.900 4.900 5.000 4.725 4.950 882,000 4,258,000 4.8277 0.312 0.312 0.319 0.301 0.315 13,838,491 0.3077 2.08%
1997-05-27 0 4.800 4.775 4.800 4.775 4.900 1,143,975 5,506,033 4.8131 0.306 0.304 0.306 0.304 0.312 17,948,852 0.3068 -1.03%
1997-05-26 0 4.850 4.850 4.900 4.725 5.050 1,905,000 9,346,050 4.9061 0.309 0.309 0.312 0.301 0.322 29,889,257 0.3127 5.43%
1997-05-23 0 4.600 4.600 4.625 4.325 4.650 4,279,223 18,827,390 4.3997 0.293 0.293 0.295 0.276 0.296 67,140,575 0.2804 4.55%
1997-05-22 0 4.400 4.375 4.400 4.225 4.475 2,027,241 8,793,981 4.3379 0.280 0.279 0.280 0.269 0.285 31,807,206 0.2765 4.14%
1997-05-21 0 4.225 4.200 4.225 3.900 4.300 3,310,000 13,428,350 4.0569 0.269 0.268 0.269 0.249 0.274 51,933,564 0.2586 3.68%
1997-05-20 0 4.075 4.025 4.100 4.000 4.150 429,600 1,755,450 4.0862 0.260 0.257 0.261 0.255 0.265 6,740,380 0.2604 1.87%
1997-05-19 0 4.000 4.000 4.100 3.825 4.000 366,800 1,429,460 3.8971 0.255 0.255 0.261 0.244 0.255 5,755,055 0.2484 3.90%
1997-05-16 0 3.850 3.825 3.875 3.825 3.925 1,378,000 5,304,650 3.8495 0.245 0.244 0.247 0.244 0.250 21,620,680 0.2454 0.65%
1997-05-15 0 3.825 3.775 3.850 3.650 4.000 1,432,000 5,476,500 3.8244 0.244 0.241 0.245 0.233 0.255 22,467,935 0.2437 6.25%
1997-05-14 0 3.600 3.550 3.600 3.425 3.600 948,000 3,333,250 3.5161 0.229 0.226 0.229 0.218 0.229 14,874,024 0.2241 5.11%
1997-05-13 0 3.425 3.400 3.475 3.425 3.550 1,248,000 4,364,200 3.4970 0.218 0.217 0.221 0.218 0.226 19,580,993 0.2229 -2.14%
1997-05-12 0 3.500 3.450 3.500 3.425 3.550 1,230,553 4,318,145 3.5091 0.223 0.220 0.223 0.218 0.226 19,307,252 0.2237 2.19%
1997-05-09 0 3.425 3.375 3.475 3.350 3.450 70,000 238,500 3.4071 0.218 0.215 0.221 0.214 0.220 1,098,293 0.2172 0.74%
1997-05-08 0 3.400 3.375 3.400 3.350 3.400 160,250 540,700 3.3741 0.217 0.215 0.217 0.214 0.217 2,514,306 0.2150 0.00%
1997-05-07 0 3.400 3.325 3.400 3.400 3.400 34,000 115,600 3.4000 0.217 0.212 0.217 0.217 0.217 533,457 0.2167 1.49%
1997-05-06 0 3.350 3.350 3.400 3.350 3.400 222,800 754,150 3.3849 0.214 0.214 0.217 0.214 0.217 3,495,709 0.2157 -1.47%
1997-05-05 0 3.400 3.375 3.400 3.375 3.425 252,000 855,100 3.3933 0.217 0.215 0.217 0.215 0.218 3,953,854 0.2163 0.00%
1997-05-02 0 3.400 3.350 3.400 3.375 3.400 124,000 420,500 3.3911 0.217 0.214 0.217 0.215 0.217 1,945,547 0.2161 2.26%
1997-05-01 0 3.325 3.300 3.350 3.300 3.550 454,800 1,544,980 3.3971 0.212 0.210 0.214 0.210 0.226 7,135,766 0.2165 -5.00%
1997-04-30 0 3.500 3.450 3.500 3.125 3.500 2,941,211 9,322,596 3.1696 0.223 0.220 0.223 0.199 0.223 46,147,302 0.2020 12.00%
1997-04-29 0 3.125 3.125 - 3.100 3.125 34,000 106,150 3.1221 0.199 0.199 - 0.198 0.199 533,457 0.1990 -0.79%
1997-04-28 0 3.150 3.150 3.300 3.150 3.200 48,000 153,200 3.1917 0.201 0.201 0.210 0.201 0.204 753,115 0.2034 -1.56%
1997-04-25 0 3.200 3.175 3.300 3.175 3.200 113,120 361,588 3.1965 0.204 0.202 0.210 0.202 0.204 1,774,841 0.2037 0.00%
1997-04-24 0 3.200 3.150 3.275 3.200 3.200 10,000 32,000 3.2000 0.204 0.201 0.209 0.204 0.204 156,899 0.2040 -3.03%
1997-04-23 0 3.300 3.200 3.300 3.300 3.300 16,000 52,800 3.3000 0.210 0.204 0.210 0.210 0.210 251,038 0.2103 -1.49%
1997-04-22 0 3.350 3.300 3.350 - - 0 0 - 0.214 0.210 0.214 - - 0 - -0.74%
1997-04-21 0 3.375 3.250 3.400 3.325 3.425 158,000 529,650 3.3522 0.215 0.207 0.217 0.212 0.218 2,479,004 0.2137 0.75%
1997-04-18 0 3.350 3.350 3.400 3.350 3.375 54,000 182,150 3.3731 0.214 0.214 0.217 0.214 0.215 847,255 0.2150 -1.47%
1997-04-17 0 3.400 3.325 3.400 3.350 3.400 132,000 445,900 3.3780 0.217 0.212 0.217 0.214 0.217 2,071,067 0.2153 1.49%
1997-04-16 0 3.350 3.325 3.350 3.325 3.400 174,400 584,500 3.3515 0.214 0.212 0.214 0.212 0.217 2,736,318 0.2136 0.00%
1997-04-15 0 3.350 3.325 3.350 3.325 3.375 344,000 1,152,050 3.3490 0.214 0.212 0.214 0.212 0.215 5,397,325 0.2134 0.00%
1997-04-14 0 3.350 3.325 3.350 3.200 3.475 362,000 1,214,690 3.3555 0.214 0.212 0.214 0.204 0.221 5,679,743 0.2139 4.69%
1997-04-11 0 3.200 3.100 3.200 3.075 3.200 108,000 341,850 3.1653 0.204 0.198 0.204 0.196 0.204 1,694,509 0.2017 2.40%
1997-04-10 0 3.125 3.075 3.150 - - 20,000 61,500 3.0750 0.199 0.196 0.201 - - 313,798 0.1960 0.00%
1997-04-09 0 3.125 3.050 3.125 3.000 3.150 50,000 153,000 3.0600 0.199 0.194 0.199 0.191 0.201 784,495 0.1950 2.46%
1997-04-08 0 3.050 3.050 3.150 3.050 3.075 30,000 92,000 3.0667 0.194 0.194 0.201 0.194 0.196 470,697 0.1955 -0.81%
1997-04-07 0 3.075 3.075 3.175 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
1997-04-04 0 3.075 3.050 3.150 - - 0 0 - 0.196 0.194 0.201 - - 0 - 0.00%
1997-04-03 0 3.075 3.050 3.200 3.075 3.075 20,000 61,500 3.0750 0.196 0.194 0.204 0.196 0.196 313,798 0.1960 -0.81%
1997-04-02 0 3.100 3.050 3.150 3.100 3.100 114,000 353,400 3.1000 0.198 0.194 0.201 0.198 0.198 1,788,648 0.1976 0.81%
1997-04-01 0 3.075 3.075 3.200 3.075 3.075 4,000 12,300 3.0750 0.196 0.196 0.204 0.196 0.196 62,760 0.1960 -0.81%
1997-03-27 0 3.100 3.100 3.200 3.100 3.150 40,000 125,250 3.1313 0.198 0.198 0.204 0.198 0.201 627,596 0.1996 0.00%
1997-03-26 0 3.100 3.075 3.150 3.075 3.100 50,000 154,500 3.0900 0.198 0.196 0.201 0.196 0.198 784,495 0.1969 -1.59%
1997-03-25 0 3.150 3.075 3.200 3.150 3.150 22,000 69,300 3.1500 0.201 0.196 0.204 0.201 0.201 345,178 0.2008 0.80%
1997-03-24 0 3.125 3.100 3.200 - - 0 0 - 0.199 0.198 0.204 - - 0 - 0.00%
1997-03-21 0 3.125 3.075 3.150 - - 0 0 - 0.199 0.196 0.201 - - 0 - 0.00%
1997-03-20 0 3.125 3.050 3.150 3.075 3.125 90,000 278,750 3.0972 0.199 0.194 0.201 0.196 0.199 1,412,091 0.1974 -0.79%
1997-03-19 0 3.150 3.075 3.200 3.075 3.150 44,000 138,300 3.1432 0.201 0.196 0.204 0.196 0.201 690,356 0.2003 0.00%
1997-03-18 0 3.150 3.075 3.200 3.150 3.300 60,000 192,000 3.2000 0.201 0.196 0.204 0.201 0.210 941,394 0.2040 -3.08%
1997-03-17 0 3.250 3.200 3.250 3.200 3.250 60,000 192,850 3.2142 0.207 0.204 0.207 0.204 0.207 941,394 0.2049 2.36%
1997-03-14 0 3.175 3.075 3.175 3.175 3.200 32,000 101,900 3.1844 0.202 0.196 0.202 0.202 0.204 502,077 0.2030 -1.55%
1997-03-13 0 3.225 3.200 3.225 3.200 3.225 332,000 1,068,700 3.2190 0.206 0.204 0.206 0.204 0.206 5,209,046 0.2052 0.00%
1997-03-12 0 3.225 3.175 3.225 3.175 3.275 370,121 1,193,731 3.2252 0.206 0.202 0.206 0.202 0.209 5,807,161 0.2056 0.00%
1997-03-11 0 3.225 3.200 3.250 3.000 3.250 1,059,600 3,332,170 3.1447 0.206 0.204 0.207 0.191 0.207 16,625,017 0.2004 4.03%
1997-03-10 0 3.100 3.050 3.100 3.100 3.125 50,000 155,250 3.1050 0.198 0.194 0.198 0.198 0.199 784,495 0.1979 0.00%
1997-03-07 0 3.100 3.100 3.150 3.075 3.125 140,000 433,250 3.0946 0.198 0.198 0.201 0.196 0.199 2,196,586 0.1972 0.81%
1997-03-06 0 3.075 3.050 3.100 3.075 3.200 474,000 1,487,400 3.1380 0.196 0.194 0.198 0.196 0.204 7,437,012 0.2000 -0.81%
1997-03-05 0 3.100 3.050 3.100 3.100 3.100 100,000 310,000 3.1000 0.198 0.194 0.198 0.198 0.198 1,568,990 0.1976 0.00%
1997-03-04 0 3.100 3.000 3.100 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
1997-03-03 0 3.100 3.025 3.100 3.125 3.125 16,000 50,000 3.1250 0.198 0.193 0.198 0.199 0.199 251,038 0.1992 0.00%
1997-02-28 0 3.100 - 3.100 3.100 3.100 20,000 62,000 3.1000 0.198 - 0.198 0.198 0.198 313,798 0.1976 0.00%
1997-02-27 0 3.100 3.050 3.100 3.025 3.150 116,000 356,950 3.0772 0.198 0.194 0.198 0.193 0.201 1,820,028 0.1961 2.48%
1997-02-26 0 3.025 3.025 3.075 3.000 3.050 170,000 515,400 3.0318 0.193 0.193 0.196 0.191 0.194 2,667,283 0.1932 -2.42%
1997-02-25 0 3.100 3.050 3.100 3.100 3.100 30,000 93,000 3.1000 0.198 0.194 0.198 0.198 0.198 470,697 0.1976 1.64%
1997-02-24 0 3.050 3.050 3.100 3.050 3.050 2,000 6,100 3.0500 0.194 0.194 0.198 0.194 0.194 31,380 0.1944 0.00%
1997-02-21 0 3.050 3.000 3.150 3.050 3.050 50,000 152,500 3.0500 0.194 0.191 0.201 0.194 0.194 784,495 0.1944 0.00%
1997-02-20 0 3.050 3.050 3.100 - - 0 0 - 0.194 0.194 0.198 - - 0 - 0.00%
1997-02-19 0 3.050 3.050 3.125 3.025 3.125 100,000 306,250 3.0625 0.194 0.194 0.199 0.193 0.199 1,568,990 0.1952 -1.61%
1997-02-18 0 3.100 3.050 3.150 3.100 3.100 80,000 248,000 3.1000 0.198 0.194 0.201 0.198 0.198 1,255,192 0.1976 -1.59%
1997-02-17 0 3.150 3.050 3.175 3.100 3.150 240,000 746,500 3.1104 0.201 0.194 0.202 0.198 0.201 3,765,576 0.1982 0.00%
1997-02-14 0 3.150 3.075 3.200 3.100 3.150 362,000 1,130,000 3.1215 0.201 0.196 0.204 0.198 0.201 5,679,743 0.1990 1.61%
1997-02-13 0 3.100 3.050 3.100 3.075 3.100 164,000 505,900 3.0848 0.198 0.194 0.198 0.196 0.198 2,573,143 0.1966 1.64%
1997-02-12 0 3.050 3.050 3.150 3.050 3.100 430,000 1,313,700 3.0551 0.194 0.194 0.201 0.194 0.198 6,746,656 0.1947 0.83%
1997-02-11 0 3.025 3.025 3.100 3.025 3.025 280,000 847,000 3.0250 0.193 0.193 0.198 0.193 0.193 4,393,172 0.1928 0.00%
1997-02-10 0 3.025 3.025 3.075 3.025 3.025 396,000 1,197,900 3.0250 0.193 0.193 0.196 0.193 0.193 6,213,200 0.1928 0.00%
1997-02-05 0 3.025 3.025 3.050 3.025 3.025 70,000 211,750 3.0250 0.193 0.193 0.194 0.193 0.193 1,098,293 0.1928 0.83%
1997-02-04 0 3.000 3.000 3.050 3.000 3.025 428,000 1,288,750 3.0111 0.191 0.191 0.194 0.191 0.193 6,715,277 0.1919 -0.83%
1997-02-03 0 3.025 3.025 3.125 3.025 3.025 232,000 701,800 3.0250 0.193 0.193 0.199 0.193 0.193 3,640,056 0.1928 -1.63%
1997-01-31 0 3.075 3.075 3.100 3.075 3.100 84,000 258,450 3.0768 0.196 0.196 0.198 0.196 0.198 1,317,951 0.1961 1.65%
1997-01-30 0 3.025 3.025 3.100 3.000 3.150 58,000 176,200 3.0379 0.193 0.193 0.198 0.191 0.201 910,014 0.1936 -3.97%
1997-01-29 0 3.150 - 3.150 - - 0 0 - 0.201 - 0.201 - - 0 - -0.79%
1997-01-28 0 3.175 3.150 3.175 3.175 3.200 334,000 1,062,450 3.1810 0.202 0.201 0.202 0.202 0.204 5,240,426 0.2027 -0.78%
1997-01-27 0 3.200 3.200 3.225 3.050 3.300 1,198,000 3,851,300 3.2148 0.204 0.204 0.206 0.194 0.210 18,796,498 0.2049 5.79%
1997-01-24 0 3.025 3.000 3.050 3.025 3.025 10,000 30,250 3.0250 0.193 0.191 0.194 0.193 0.193 156,899 0.1928 0.83%
1997-01-23 0 3.000 3.000 3.050 3.000 3.000 52,000 156,000 3.0000 0.191 0.191 0.194 0.191 0.191 815,875 0.1912 -1.32%
1997-01-22 0 3.050 3.050 3.075 3.050 3.050 54,000 164,700 3.0500 0.194 0.194 0.195 0.194 0.194 850,042 0.1938 0.00%
1997-01-21 0 3.050 3.050 3.075 3.050 3.050 70,000 213,500 3.0500 0.194 0.194 0.195 0.194 0.194 1,101,906 0.1938 0.83%
1997-01-20 0 3.025 3.025 3.050 3.025 3.025 45,200 136,610 3.0223 0.192 0.192 0.194 0.192 0.192 711,516 0.1920 -0.82%
1997-01-17 0 3.050 3.000 3.075 3.000 3.050 156,000 469,250 3.0080 0.194 0.191 0.195 0.191 0.194 2,455,676 0.1911 0.83%
1997-01-16 0 3.025 3.025 3.050 3.000 3.025 60,000 181,250 3.0208 0.192 0.192 0.194 0.191 0.192 944,491 0.1919 -0.82%
1997-01-15 0 3.050 3.050 3.100 3.025 3.050 34,000 103,200 3.0353 0.194 0.194 0.197 0.192 0.194 535,211 0.1928 0.00%
1997-01-14 0 3.050 3.025 3.050 3.000 3.050 58,800 177,520 3.0190 0.194 0.192 0.194 0.191 0.194 925,601 0.1918 0.83%
1997-01-13 0 3.025 3.025 3.125 3.025 3.025 61,200 184,920 3.0216 0.192 0.192 0.199 0.192 0.192 963,380 0.1919 0.00%
1997-01-10 0 3.025 3.000 - 3.025 3.025 26,000 78,650 3.0250 0.192 0.191 - 0.192 0.192 409,279 0.1922 -0.82%
1997-01-09 0 3.050 3.025 3.150 3.050 3.050 17,600 53,360 3.0318 0.194 0.192 0.200 0.194 0.194 277,051 0.1926 0.00%
1997-01-08 0 3.050 3.025 3.100 3.050 3.075 128,000 390,650 3.0520 0.194 0.192 0.197 0.194 0.195 2,014,913 0.1939 -0.81%
1997-01-07 0 3.075 3.050 3.075 - - 0 0 - 0.195 0.194 0.195 - - 0 - 0.00%
1997-01-06 0 3.075 3.075 3.150 3.075 3.075 46,000 141,450 3.0750 0.195 0.195 0.200 0.195 0.195 724,109 0.1953 1.65%
1997-01-03 0 3.025 3.025 3.050 3.000 3.025 235,200 705,860 3.0011 0.192 0.192 0.194 0.191 0.192 3,702,403 0.1906 0.00%
1997-01-02 0 3.025 3.025 3.100 3.025 3.100 174,000 528,800 3.0391 0.192 0.192 0.197 0.192 0.197 2,739,023 0.1931 -1.63%
1996-12-31 0 3.075 3.050 3.200 3.075 3.075 10,000 30,750 3.0750 0.195 0.194 0.203 0.195 0.195 157,415 0.1953 -2.38%
1996-12-30 0 3.150 3.150 3.200 3.150 3.150 4,000 12,600 3.1500 0.200 0.200 0.203 0.200 0.200 62,966 0.2001 -1.56%
1996-12-27 0 3.200 3.150 3.200 3.200 3.200 8,000 25,600 3.2000 0.203 0.200 0.203 0.203 0.203 125,932 0.2033 1.59%
1996-12-24 0 3.150 3.125 3.175 3.100 3.150 102,400 318,750 3.1128 0.200 0.199 0.202 0.197 0.200 1,611,931 0.1977 2.44%
1996-12-23 0 3.075 3.075 3.125 3.025 3.050 30,000 91,250 3.0417 0.195 0.195 0.199 0.192 0.194 472,245 0.1932 1.65%
1996-12-20 0 3.025 3.025 - 3.000 3.000 4,000 12,000 3.0000 0.192 0.192 - 0.191 0.191 62,966 0.1906 0.00%
1996-12-19 0 3.025 3.025 3.075 3.025 3.175 140,000 434,000 3.1000 0.192 0.192 0.195 0.192 0.202 2,203,811 0.1969 -6.20%
1996-12-18 0 3.225 3.225 3.300 3.225 3.300 12,000 39,000 3.2500 0.205 0.205 0.210 0.205 0.210 188,898 0.2065 -2.27%
1996-12-17 0 3.300 3.250 3.300 3.250 3.350 802,000 2,648,600 3.3025 0.210 0.206 0.210 0.206 0.213 12,624,691 0.2098 0.00%
1996-12-16 0 3.300 3.300 3.350 3.250 3.325 448,000 1,476,050 3.2948 0.210 0.210 0.213 0.206 0.211 7,052,197 0.2093 4.76%
1996-12-13 0 3.150 3.075 3.150 - - 0 0 - 0.200 0.195 0.200 - - 0 - -0.79%
1996-12-12 0 3.175 3.075 3.175 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
1996-12-11 0 3.175 3.100 3.175 3.100 3.175 44,000 138,550 3.1489 0.202 0.197 0.202 0.197 0.202 692,626 0.2000 4.10%
1996-12-10 0 3.050 3.050 3.150 3.025 3.050 12,000 36,350 3.0292 0.194 0.194 0.200 0.192 0.194 188,898 0.1924 1.67%
1996-12-09 0 3.000 3.000 3.175 3.000 3.000 36,000 108,000 3.0000 0.191 0.191 0.202 0.191 0.191 566,694 0.1906 -3.23%
1996-12-06 0 3.100 2.975 - 2.975 3.100 148,000 446,200 3.0149 0.197 0.189 - 0.189 0.197 2,329,743 0.1915 1.64%
1996-12-05 0 3.050 3.050 3.100 3.050 3.050 38,000 115,900 3.0500 0.194 0.194 0.197 0.194 0.194 598,177 0.1938 -1.61%
1996-12-04 0 3.100 3.100 3.175 3.075 3.075 16,000 49,200 3.0750 0.197 0.197 0.202 0.195 0.195 251,864 0.1953 -0.80%
1996-12-03 0 3.125 3.125 3.150 3.050 3.125 70,000 217,450 3.1064 0.199 0.199 0.200 0.194 0.199 1,101,906 0.1973 2.46%
1996-12-02 0 3.050 3.050 3.100 3.050 3.100 88,000 270,050 3.0688 0.194 0.194 0.197 0.194 0.197 1,385,253 0.1949 -0.81%
1996-11-29 0 3.075 3.075 3.125 3.050 3.075 76,000 232,050 3.0533 0.195 0.195 0.199 0.194 0.195 1,196,355 0.1940 -0.81%
1996-11-28 0 3.100 3.050 3.100 3.100 3.100 10,000 31,000 3.1000 0.197 0.194 0.197 0.197 0.197 157,415 0.1969 0.00%
1996-11-27 0 3.100 3.075 3.200 3.100 3.100 36,000 112,100 3.1139 0.197 0.195 0.203 0.197 0.197 566,694 0.1978 -0.80%
1996-11-26 0 3.125 3.125 3.150 3.125 3.125 60,000 187,500 3.1250 0.199 0.199 0.200 0.199 0.199 944,491 0.1985 0.00%
1996-11-25 0 3.125 3.100 3.175 2.925 3.125 1,402,000 4,143,800 2.9556 0.199 0.197 0.202 0.186 0.199 22,069,597 0.1878 1.63%
1996-11-22 0 3.075 3.050 3.125 3.075 3.075 20,000 61,500 3.0750 0.195 0.194 0.199 0.195 0.195 314,830 0.1953 0.82%
1996-11-21 0 3.050 3.050 3.100 3.000 3.075 420,000 1,264,050 3.0096 0.194 0.194 0.197 0.191 0.195 6,611,434 0.1912 -1.61%
1996-11-20 0 3.100 3.100 3.125 3.100 3.200 166,000 519,000 3.1265 0.197 0.197 0.199 0.197 0.203 2,613,091 0.1986 -3.13%
1996-11-19 0 3.200 3.100 3.200 3.100 3.350 1,378,000 4,484,200 3.2541 0.203 0.197 0.203 0.197 0.213 21,691,801 0.2067 -0.78%
1996-11-18 0 3.225 3.200 3.225 3.175 3.225 338,058 1,081,877 3.2003 0.205 0.203 0.205 0.202 0.205 5,321,543 0.2033 0.00%
1996-11-15 0 3.225 3.200 3.225 3.125 3.400 896,000 2,881,200 3.2156 0.205 0.203 0.205 0.199 0.216 14,104,393 0.2043 4.03%
1996-11-14 0 3.100 3.075 3.150 3.075 3.100 274,000 845,150 3.0845 0.197 0.195 0.200 0.195 0.197 4,313,174 0.1959 0.00%
1996-11-13 0 3.100 3.100 3.125 3.100 3.125 114,000 354,950 3.1136 0.197 0.197 0.199 0.197 0.199 1,794,532 0.1978 0.00%
1996-11-12 0 3.100 3.100 3.125 3.100 3.100 38,000 117,800 3.1000 0.197 0.197 0.199 0.197 0.197 598,177 0.1969 -0.80%
1996-11-11 0 3.125 3.100 3.150 3.075 3.125 104,000 324,600 3.1212 0.199 0.197 0.200 0.195 0.199 1,637,117 0.1983 1.63%
1996-11-08 0 3.075 3.075 3.125 3.075 3.075 100,000 307,500 3.0750 0.195 0.195 0.199 0.195 0.195 1,574,151 0.1953 -0.81%
1996-11-07 0 3.100 3.100 3.125 3.075 3.150 104,000 322,800 3.1038 0.197 0.197 0.199 0.195 0.200 1,637,117 0.1972 -0.80%
1996-11-06 0 3.125 3.125 3.150 3.125 3.150 184,000 577,000 3.1359 0.199 0.199 0.200 0.199 0.200 2,896,438 0.1992 -0.79%
1996-11-05 0 3.150 3.150 3.175 3.125 3.200 134,000 421,850 3.1481 0.200 0.200 0.202 0.199 0.203 2,109,362 0.2000 0.00%
1996-11-04 0 3.150 3.125 3.200 3.150 3.150 12,000 37,800 3.1500 0.200 0.199 0.203 0.200 0.200 188,898 0.2001 0.80%
1996-11-01 0 3.125 3.125 3.250 3.125 3.200 20,000 63,250 3.1625 0.199 0.199 0.206 0.199 0.203 314,830 0.2009 -2.34%
1996-10-31 0 3.200 3.200 3.225 3.150 3.250 410,000 1,309,600 3.1941 0.203 0.203 0.205 0.200 0.206 6,454,019 0.2029 1.59%
1996-10-30 0 3.150 3.150 3.175 3.075 3.150 426,000 1,333,200 3.1296 0.200 0.200 0.202 0.195 0.200 6,705,883 0.1988 0.80%
1996-10-29 0 3.125 3.100 3.150 3.125 3.125 70,000 218,750 3.1250 0.199 0.197 0.200 0.199 0.199 1,101,906 0.1985 0.81%
1996-10-28 0 3.100 3.100 3.125 3.075 3.100 144,000 445,000 3.0903 0.197 0.197 0.199 0.195 0.197 2,266,777 0.1963 0.00%
1996-10-25 0 3.100 3.100 3.175 3.100 3.100 10,000 31,000 3.1000 0.197 0.197 0.202 0.197 0.197 157,415 0.1969 -2.36%
1996-10-24 0 3.175 3.125 3.200 3.100 3.175 178,000 564,400 3.1708 0.202 0.199 0.203 0.197 0.202 2,801,989 0.2014 1.60%
1996-10-23 0 3.125 3.125 3.150 3.050 3.175 171,133 535,049 3.1265 0.199 0.199 0.200 0.194 0.202 2,693,892 0.1986 2.46%
1996-10-22 0 3.050 3.050 3.100 3.050 3.100 182,000 561,400 3.0846 0.194 0.194 0.197 0.194 0.197 2,864,955 0.1960 -1.61%
1996-10-18 0 3.100 3.075 3.100 3.075 3.125 266,000 827,700 3.1117 0.197 0.195 0.197 0.195 0.199 4,187,242 0.1977 -0.80%
1996-10-17 0 3.125 3.075 3.150 3.100 3.125 60,000 186,500 3.1083 0.199 0.195 0.200 0.197 0.199 944,491 0.1975 0.00%
1996-10-16 0 3.125 3.075 3.125 - - 0 0 - 0.199 0.195 0.199 - - 0 - 0.00%
1996-10-15 0 3.125 3.075 3.125 3.150 3.150 20,000 63,000 3.1500 0.199 0.195 0.199 0.200 0.200 314,830 0.2001 0.81%
1996-10-14 0 3.100 3.100 3.200 3.100 3.125 72,000 224,900 3.1236 0.197 0.197 0.203 0.197 0.199 1,133,389 0.1984 0.00%
1996-10-11 0 3.100 3.100 3.175 3.100 3.200 12,000 37,600 3.1333 0.197 0.197 0.202 0.197 0.203 188,898 0.1990 -0.80%
1996-10-10 0 3.125 3.125 3.250 3.125 3.125 20,000 62,500 3.1250 0.199 0.199 0.206 0.199 0.199 314,830 0.1985 -2.34%
1996-10-09 0 3.200 3.150 3.275 3.100 3.200 152,000 473,500 3.1151 0.203 0.200 0.208 0.197 0.203 2,392,710 0.1979 4.07%
1996-10-08 0 3.075 3.075 3.100 3.075 3.075 64,000 196,800 3.0750 0.195 0.195 0.197 0.195 0.195 1,007,457 0.1953 0.00%
1996-10-07 0 3.075 3.075 3.100 3.075 3.075 12,000 36,900 3.0750 0.195 0.195 0.197 0.195 0.195 188,898 0.1953 0.82%
1996-10-04 0 3.050 3.050 3.075 3.050 3.050 44,000 134,200 3.0500 0.194 0.194 0.195 0.194 0.194 692,626 0.1938 0.83%
1996-10-03 0 3.025 3.025 3.100 3.025 3.050 66,000 200,900 3.0439 0.192 0.192 0.197 0.192 0.194 1,038,940 0.1934 -0.82%
1996-10-02 0 3.050 3.025 3.050 3.025 3.050 166,000 502,650 3.0280 0.194 0.192 0.194 0.192 0.194 2,613,091 0.1924 0.00%
1996-10-01 0 3.050 3.050 3.075 3.025 3.050 55,600 168,840 3.0367 0.194 0.194 0.195 0.192 0.194 875,228 0.1929 -0.81%
1996-09-30 0 3.075 3.075 3.100 3.075 3.075 54,000 166,050 3.0750 0.195 0.195 0.197 0.195 0.195 850,042 0.1953 0.00%
1996-09-27 0 3.075 3.050 3.075 3.050 3.075 37,539 114,990 3.0632 0.195 0.194 0.195 0.194 0.195 590,921 0.1946 0.00%
1996-09-26 0 3.075 3.075 3.100 3.075 3.075 140,000 430,500 3.0750 0.195 0.195 0.197 0.195 0.195 2,203,811 0.1953 -0.81%
1996-09-25 0 3.100 3.100 3.125 3.050 3.100 194,801 600,853 3.0844 0.197 0.197 0.199 0.194 0.197 3,066,462 0.1959 0.00%
1996-09-24 0 3.100 3.050 3.100 - - 0 0 - 0.197 0.194 0.197 - - 0 - -0.80%
1996-09-23 0 3.125 - 3.125 3.125 3.125 20,000 62,500 3.1250 0.199 - 0.199 0.199 0.199 314,830 0.1985 -0.79%
1996-09-20 0 3.150 3.050 3.150 3.075 3.150 58,000 180,600 3.1138 0.200 0.194 0.200 0.195 0.200 913,008 0.1978 0.00%
1996-09-19 0 3.150 3.100 3.150 3.150 3.150 8,000 25,200 3.1500 0.200 0.197 0.200 0.200 0.200 125,932 0.2001 1.61%
1996-09-18 0 3.100 3.100 3.150 3.100 3.200 192,000 602,400 3.1375 0.197 0.197 0.200 0.197 0.203 3,022,370 0.1993 -3.13%
1996-09-17 0 3.300 3.275 3.325 3.275 3.325 120,000 396,500 3.3042 0.203 0.202 0.205 0.202 0.205 1,948,012 0.2035 -1.49%
1996-09-16 0 3.350 3.350 3.375 3.300 3.375 712,000 2,372,250 3.3318 0.206 0.206 0.208 0.203 0.208 11,558,204 0.2052 2.29%
1996-09-13 0 3.275 3.275 3.300 3.250 3.325 1,866,000 6,105,600 3.2720 0.202 0.202 0.203 0.200 0.205 30,291,585 0.2016 2.34%
1996-09-12 0 3.200 3.150 3.200 3.100 3.200 292,000 911,200 3.1205 0.197 0.194 0.197 0.191 0.197 4,740,162 0.1922 4.92%
1996-09-11 0 3.050 3.050 3.075 3.050 3.075 50,000 153,000 3.0600 0.188 0.188 0.189 0.188 0.189 811,672 0.1885 0.00%
1996-09-10 0 3.050 3.025 3.150 3.050 3.050 51,200 155,980 3.0465 0.188 0.186 0.194 0.188 0.188 831,152 0.1877 -0.81%
1996-09-09 0 3.075 3.050 3.150 - - 0 0 - 0.189 0.188 0.194 - - 0 - 0.00%
1996-09-06 0 3.075 3.050 - 3.025 3.075 62,400 190,760 3.0571 0.189 0.188 - 0.186 0.189 1,012,966 0.1883 0.00%
1996-09-05 0 3.075 3.050 3.100 3.075 3.075 30,000 92,250 3.0750 0.189 0.188 0.191 0.189 0.189 487,003 0.1894 -1.60%
1996-09-04 0 3.125 3.075 3.125 3.150 3.150 10,000 31,500 3.1500 0.193 0.189 0.193 0.194 0.194 162,334 0.1940 2.46%
1996-09-03 0 3.050 3.025 3.100 3.050 3.100 150,000 459,750 3.0650 0.188 0.186 0.191 0.188 0.191 2,435,015 0.1888 0.00%
1996-09-02 0 3.050 3.050 3.125 3.050 3.075 38,000 116,650 3.0697 0.188 0.188 0.193 0.188 0.189 616,870 0.1891 -3.17%
1996-08-30 0 3.150 3.075 3.175 3.075 3.150 112,000 346,400 3.0929 0.194 0.189 0.196 0.189 0.194 1,818,144 0.1905 2.44%
1996-08-29 0 3.075 3.075 3.125 3.075 3.075 56,000 172,200 3.0750 0.189 0.189 0.193 0.189 0.189 909,072 0.1894 -1.60%
1996-08-28 0 3.125 3.075 3.150 3.050 3.125 82,137 256,504 3.1229 0.193 0.189 0.194 0.188 0.193 1,333,365 0.1924 1.63%
1996-08-27 0 3.075 3.050 3.125 3.075 3.100 100,000 308,750 3.0875 0.189 0.188 0.193 0.189 0.191 1,623,343 0.1902 -0.81%
1996-08-23 0 3.100 3.075 3.125 3.100 3.100 120,000 372,000 3.1000 0.191 0.189 0.193 0.191 0.191 1,948,012 0.1910 -2.36%
1996-08-22 0 3.175 3.175 3.200 3.175 3.175 12,000 38,100 3.1750 0.196 0.196 0.197 0.196 0.196 194,801 0.1956 0.00%
1996-08-21 0 3.175 3.150 3.175 3.150 3.175 88,000 278,400 3.1636 0.196 0.194 0.196 0.194 0.196 1,428,542 0.1949 0.00%
1996-08-20 0 3.175 3.175 3.200 3.175 3.200 10,000 31,950 3.1950 0.196 0.196 0.197 0.196 0.197 162,334 0.1968 -0.78%
1996-08-19 0 3.200 3.175 3.225 3.150 3.200 126,000 399,900 3.1738 0.197 0.196 0.199 0.194 0.197 2,045,412 0.1955 3.23%
1996-08-16 0 3.100 3.100 3.175 3.075 3.150 24,000 74,600 3.1083 0.191 0.191 0.196 0.189 0.194 389,602 0.1915 -1.59%
1996-08-15 0 3.150 3.100 3.175 3.125 3.150 74,000 232,850 3.1466 0.194 0.191 0.196 0.193 0.194 1,201,274 0.1938 3.28%
1996-08-14 0 3.050 3.050 3.100 3.050 3.100 276,000 844,300 3.0591 0.188 0.188 0.191 0.188 0.191 4,480,427 0.1884 -0.81%
1996-08-13 0 3.075 3.050 3.100 3.075 3.150 1,014,000 3,144,900 3.1015 0.189 0.188 0.191 0.189 0.194 16,460,700 0.1911 -0.81%
1996-08-12 0 3.100 3.100 3.200 3.025 3.125 70,000 218,200 3.1171 0.191 0.191 0.197 0.186 0.193 1,136,340 0.1920 -0.80%
1996-08-09 0 3.125 3.125 3.200 3.125 3.125 6,000 18,750 3.1250 0.193 0.193 0.197 0.193 0.193 97,401 0.1925 -0.79%
1996-08-08 0 3.150 3.125 3.175 3.150 3.175 148,000 466,450 3.1517 0.194 0.193 0.196 0.194 0.196 2,402,548 0.1941 0.00%
1996-08-07 0 3.150 3.150 3.175 3.150 3.175 114,000 359,600 3.1544 0.194 0.194 0.196 0.194 0.196 1,850,611 0.1943 -0.79%
1996-08-06 0 3.175 3.150 3.175 3.175 3.175 40,000 127,000 3.1750 0.196 0.194 0.196 0.196 0.196 649,337 0.1956 0.00%
1996-08-05 0 3.175 3.175 3.250 3.175 3.200 50,000 159,500 3.1900 0.196 0.196 0.200 0.196 0.197 811,672 0.1965 -1.55%
1996-08-02 0 3.225 3.200 3.250 3.200 3.225 60,000 192,750 3.2125 0.199 0.197 0.200 0.197 0.199 974,006 0.1979 1.57%
1996-08-01 0 3.175 3.175 3.200 3.175 3.175 156,000 495,300 3.1750 0.196 0.196 0.197 0.196 0.196 2,532,415 0.1956 -0.78%
1996-07-31 0 3.200 3.175 3.225 3.200 3.250 732,000 2,349,450 3.2096 0.197 0.196 0.199 0.197 0.200 11,882,872 0.1977 -0.78%
1996-07-30 0 3.225 3.175 3.225 3.125 3.225 58,000 183,700 3.1672 0.199 0.196 0.199 0.193 0.199 941,539 0.1951 3.20%
1996-07-29 0 3.125 3.125 3.200 3.125 3.125 36,000 112,500 3.1250 0.193 0.193 0.197 0.193 0.193 584,404 0.1925 0.00%
1996-07-26 0 3.125 3.125 3.175 3.100 3.125 88,000 274,900 3.1239 0.193 0.193 0.196 0.191 0.193 1,428,542 0.1924 0.00%
1996-07-25 0 3.125 3.125 3.150 3.125 3.150 72,000 226,150 3.1410 0.193 0.193 0.194 0.193 0.194 1,168,807 0.1935 -0.79%
1996-07-24 0 3.150 3.150 3.200 3.150 3.250 436,000 1,396,900 3.2039 0.194 0.194 0.197 0.194 0.200 7,077,776 0.1974 -3.82%
1996-07-23 0 3.275 3.250 3.275 3.275 3.300 490,000 1,605,600 3.2767 0.202 0.200 0.202 0.202 0.203 7,954,382 0.2019 0.00%
1996-07-22 0 3.275 3.250 3.275 3.175 3.350 2,195,454 7,138,557 3.2515 0.202 0.200 0.202 0.196 0.206 35,639,754 0.2003 0.00%
1996-07-19 0 3.275 3.250 3.275 3.150 3.275 426,000 1,377,100 3.2326 0.202 0.200 0.202 0.194 0.202 6,915,442 0.1991 4.80%
1996-07-18 0 3.125 3.100 3.150 3.100 3.125 55,200 170,980 3.0975 0.193 0.191 0.194 0.191 0.193 896,085 0.1908 1.63%
1996-07-17 0 3.075 3.075 3.125 3.075 3.075 24,000 73,800 3.0750 0.189 0.189 0.193 0.189 0.189 389,602 0.1894 0.00%
1996-07-16 0 3.075 3.075 3.125 3.075 3.125 202,000 625,450 3.0963 0.189 0.189 0.193 0.189 0.193 3,279,153 0.1907 -2.38%
1996-07-15 0 3.150 3.100 3.150 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
1996-07-12 0 3.150 3.125 3.150 - - 42 124 2.9524 0.194 0.193 0.194 - - 682 0.1819 0.00%
1996-07-11 0 3.150 3.125 3.150 3.100 3.150 126,000 394,800 3.1333 0.194 0.193 0.194 0.191 0.194 2,045,412 0.1930 1.61%
1996-07-10 0 3.100 3.075 3.125 3.100 3.100 150,000 465,000 3.1000 0.191 0.189 0.193 0.191 0.191 2,435,015 0.1910 0.81%
1996-07-09 0 3.075 3.075 3.100 3.050 3.050 24,000 73,200 3.0500 0.189 0.189 0.191 0.188 0.188 389,602 0.1879 0.00%
1996-07-08 0 3.075 3.025 3.100 3.025 3.075 110,000 336,900 3.0627 0.189 0.186 0.191 0.186 0.189 1,785,678 0.1887 -0.81%
1996-07-05 0 3.100 3.100 3.125 3.075 3.100 112,000 347,150 3.0996 0.191 0.191 0.193 0.189 0.191 1,818,144 0.1909 0.81%
1996-07-04 0 3.075 3.075 3.125 3.075 3.100 72,000 223,150 3.0993 0.189 0.189 0.193 0.189 0.191 1,168,807 0.1909 -0.81%
1996-07-03 0 3.100 3.075 3.125 3.075 3.175 100,000 312,800 3.1280 0.191 0.189 0.193 0.189 0.196 1,623,343 0.1927 0.81%
1996-07-02 0 3.075 3.050 3.100 3.075 3.075 140,000 430,500 3.0750 0.189 0.188 0.191 0.189 0.189 2,272,681 0.1894 -0.81%
1996-07-01 0 3.100 3.100 3.150 3.100 3.100 40,000 124,000 3.1000 0.191 0.191 0.194 0.191 0.191 649,337 0.1910 0.00%
1996-06-28 0 3.100 3.000 3.150 3.100 3.125 170,000 527,750 3.1044 0.191 0.185 0.194 0.191 0.193 2,759,683 0.1912 -2.36%
1996-06-27 0 3.175 3.150 3.200 3.175 3.275 50,000 161,000 3.2200 0.196 0.194 0.197 0.196 0.202 811,672 0.1984 -0.78%
1996-06-26 0 3.200 3.175 3.225 3.200 3.275 650,000 2,108,250 3.2435 0.197 0.196 0.199 0.197 0.202 10,551,731 0.1998 3.23%
1996-06-25 0 3.100 3.100 - - - 50,000 152,500 3.0500 0.191 0.191 - - - 811,672 0.1879 0.81%
1996-06-24 0 3.075 3.050 3.100 3.050 3.075 150,000 460,500 3.0700 0.189 0.188 0.191 0.188 0.189 2,435,015 0.1891 0.00%
1996-06-21 0 3.075 3.075 3.150 3.075 3.100 60,000 185,750 3.0958 0.189 0.189 0.194 0.189 0.191 974,006 0.1907 -3.15%
1996-06-19 0 3.175 3.175 3.200 3.175 3.200 30,000 95,550 3.1850 0.196 0.196 0.197 0.196 0.197 487,003 0.1962 0.00%
1996-06-18 0 3.175 3.100 3.200 - - 0 0 - 0.196 0.191 0.197 - - 0 - 0.00%
1996-06-14 0 3.175 3.100 3.200 3.075 3.175 130,000 408,000 3.1385 0.196 0.191 0.197 0.189 0.196 2,110,346 0.1933 -0.78%
1996-06-13 0 3.200 3.175 3.225 3.200 3.200 68,000 217,600 3.2000 0.197 0.196 0.199 0.197 0.197 1,103,873 0.1971 -1.54%
1996-06-12 0 3.250 3.225 3.250 3.225 3.275 334,000 1,085,450 3.2499 0.200 0.199 0.200 0.199 0.202 5,421,966 0.2002 -0.76%
1996-06-11 0 3.275 3.275 3.300 3.250 3.300 204,000 667,450 3.2718 0.202 0.202 0.203 0.200 0.203 3,311,620 0.2015 -0.76%
1996-06-10 0 3.300 3.275 3.325 3.300 3.350 658,000 2,188,050 3.3253 0.203 0.202 0.205 0.203 0.206 10,681,598 0.2048 0.76%
1996-06-07 0 3.275 3.275 3.300 3.250 3.300 248,000 811,200 3.2710 0.202 0.202 0.203 0.200 0.203 4,025,891 0.2015 -0.76%
1996-06-06 0 3.300 3.300 3.325 3.300 3.325 358,000 1,184,300 3.3081 0.203 0.203 0.205 0.203 0.205 5,811,569 0.2038 0.00%
1996-06-05 0 3.300 3.275 3.300 3.250 3.400 1,444,000 4,757,750 3.2948 0.203 0.202 0.203 0.200 0.209 23,441,076 0.2030 0.00%
1996-06-04 0 3.300 3.275 3.300 3.100 3.300 886,000 2,843,900 3.2098 0.203 0.202 0.203 0.191 0.203 14,382,821 0.1977 5.60%
1996-06-03 0 3.125 3.125 3.150 3.125 3.150 420,000 1,318,450 3.1392 0.193 0.193 0.194 0.193 0.194 6,818,042 0.1934 0.00%
1996-05-31 0 3.125 3.125 3.150 3.125 3.125 106,000 331,250 3.1250 0.193 0.193 0.194 0.193 0.193 1,720,744 0.1925 0.00%
1996-05-30 0 3.125 3.100 3.125 3.100 3.125 80,000 249,750 3.1219 0.193 0.191 0.193 0.191 0.193 1,298,675 0.1923 0.00%
1996-05-29 0 3.125 3.100 3.150 3.100 3.125 206,000 640,100 3.1073 0.193 0.191 0.194 0.191 0.193 3,344,087 0.1914 0.00%
1996-05-28 0 3.125 3.100 3.125 3.075 3.125 316,000 974,800 3.0848 0.193 0.191 0.193 0.189 0.193 5,129,765 0.1900 1.63%
1996-05-27 0 3.075 3.050 3.100 3.050 3.100 384,000 1,179,100 3.0706 0.189 0.188 0.191 0.188 0.191 6,233,638 0.1892 -2.38%
1996-05-24 0 3.150 3.100 3.175 3.075 3.175 480,000 1,499,000 3.1229 0.194 0.191 0.196 0.189 0.196 7,792,047 0.1924 -0.79%
1996-05-23 0 3.175 3.175 3.225 3.175 3.225 490,000 1,562,750 3.1893 0.196 0.196 0.199 0.196 0.199 7,954,382 0.1965 -0.78%
1996-05-22 0 3.200 3.175 3.200 3.200 3.225 224,000 718,050 3.2056 0.197 0.196 0.197 0.197 0.199 3,636,289 0.1975 0.79%
1996-05-21 0 3.175 3.175 3.225 3.175 3.250 526,800 1,695,360 3.2182 0.196 0.196 0.199 0.196 0.200 8,551,772 0.1982 -2.31%
1996-05-20 0 3.250 3.250 3.275 3.175 3.250 1,342,000 4,332,500 3.2284 0.200 0.200 0.202 0.196 0.200 21,785,266 0.1989 3.17%
1996-05-17 0 3.150 3.125 3.150 3.125 3.175 354,000 1,112,750 3.1434 0.194 0.193 0.194 0.193 0.196 5,746,635 0.1936 -2.33%
1996-05-16 0 3.225 3.200 3.225 3.175 3.275 2,020,000 6,507,750 3.2217 0.199 0.197 0.199 0.196 0.202 32,791,533 0.1985 -0.77%
1996-05-15 0 3.250 3.225 3.300 2.975 3.275 3,634,000 10,999,400 3.0268 0.200 0.199 0.203 0.183 0.202 58,992,293 0.1865 7.44%
1996-05-14 0 3.025 2.975 3.025 2.975 3.025 410,000 1,227,800 2.9946 0.186 0.183 0.186 0.183 0.186 6,655,707 0.1845 0.83%
1996-05-13 0 3.000 2.925 3.025 2.925 3.000 70,000 206,250 2.9464 0.185 0.180 0.186 0.180 0.185 1,136,340 0.1815 2.56%
1996-05-10 0 2.925 2.875 3.000 2.825 2.925 80,000 228,000 2.8500 0.180 0.177 0.185 0.174 0.180 1,298,675 0.1756 2.63%
1996-05-09 0 2.850 2.800 2.900 2.800 2.850 70,000 197,750 2.8250 0.176 0.172 0.179 0.172 0.176 1,136,340 0.1740 0.00%
1996-05-08 0 2.850 2.850 2.900 2.850 2.925 272,000 784,500 2.8842 0.176 0.176 0.179 0.176 0.180 4,415,494 0.1777 -1.72%
1996-05-07 0 2.900 2.925 2.975 2.900 3.000 198,000 590,450 2.9821 0.179 0.180 0.183 0.179 0.185 3,214,220 0.1837 -4.92%
1996-05-06 0 3.050 2.950 3.050 3.000 3.050 62,000 187,000 3.0161 0.188 0.182 0.188 0.185 0.188 1,006,473 0.1858 0.00%
1996-05-03 0 3.050 2.975 3.050 3.025 3.075 474,000 1,439,350 3.0366 0.188 0.183 0.188 0.186 0.189 7,694,647 0.1871 -0.81%
1996-05-02 0 3.075 3.025 3.075 3.050 3.075 88,000 268,950 3.0563 0.189 0.186 0.189 0.188 0.189 1,428,542 0.1883 0.82%
1996-05-01 0 3.050 3.025 3.075 3.025 3.050 152,000 463,550 3.0497 0.188 0.186 0.189 0.186 0.188 2,467,482 0.1879 -0.81%
1996-04-30 0 3.075 3.025 3.100 3.050 3.075 172,000 525,000 3.0523 0.189 0.186 0.191 0.188 0.189 2,792,150 0.1880 0.82%
1996-04-29 0 3.050 3.025 3.050 3.000 3.050 316,000 957,550 3.0302 0.188 0.186 0.188 0.185 0.188 5,129,765 0.1867 -0.81%
1996-04-26 0 3.075 3.050 3.125 3.075 3.075 70,000 215,250 3.0750 0.189 0.188 0.193 0.189 0.189 1,136,340 0.1894 0.00%
1996-04-25 0 3.075 3.075 3.125 3.050 3.075 104,000 317,850 3.0563 0.189 0.189 0.193 0.188 0.189 1,688,277 0.1883 -2.38%
1996-04-24 0 3.150 3.075 3.150 3.050 3.150 226,181 703,279 3.1094 0.194 0.189 0.194 0.188 0.194 3,671,694 0.1915 -0.79%
1996-04-23 0 3.175 3.125 3.175 3.150 3.200 284,000 899,100 3.1658 0.196 0.193 0.196 0.194 0.197 4,610,295 0.1950 1.60%
1996-04-22 0 3.125 3.125 3.150 3.025 3.150 264,000 808,400 3.0621 0.193 0.193 0.194 0.186 0.194 4,285,626 0.1886 3.31%
1996-04-19 0 3.025 3.000 3.050 3.025 3.050 144,000 436,100 3.0285 0.186 0.185 0.188 0.186 0.188 2,337,614 0.1866 0.00%
1996-04-18 0 3.025 2.975 3.025 3.000 3.025 257,200 771,670 3.0003 0.186 0.183 0.186 0.185 0.186 4,175,239 0.1848 0.00%
1996-04-17 0 3.025 3.000 3.050 3.000 3.025 242,000 729,950 3.0163 0.186 0.185 0.188 0.185 0.186 3,928,491 0.1858 0.83%
1996-04-16 0 3.000 2.975 3.000 2.975 3.000 370,000 1,105,750 2.9885 0.185 0.183 0.185 0.183 0.185 6,006,370 0.1841 1.69%
1996-04-15 0 2.950 2.900 2.950 2.900 2.950 326,000 958,150 2.9391 0.182 0.179 0.182 0.179 0.182 5,292,099 0.1811 1.72%
1996-04-12 0 2.900 2.900 2.950 2.800 2.950 724,000 2,083,750 2.8781 0.179 0.179 0.182 0.172 0.182 11,753,005 0.1773 5.45%
1996-04-11 0 2.750 2.750 2.800 2.725 2.750 76,000 208,250 2.7401 0.169 0.169 0.172 0.168 0.169 1,233,741 0.1688 0.00%
1996-04-10 0 2.750 2.750 2.850 2.725 2.750 30,000 82,000 2.7333 0.169 0.169 0.176 0.168 0.169 487,003 0.1684 0.92%
1996-04-09 0 2.725 2.725 2.800 2.725 2.750 210,000 572,500 2.7262 0.168 0.168 0.172 0.168 0.169 3,409,021 0.1679 -0.91%
1996-04-03 0 2.750 2.725 - 2.725 2.750 120,000 328,250 2.7354 0.169 0.168 - 0.168 0.169 1,948,012 0.1685 0.92%
1996-04-02 0 2.725 2.725 2.800 2.700 2.700 20,000 54,000 2.7000 0.168 0.168 0.172 0.166 0.166 324,669 0.1663 0.93%
1996-04-01 0 2.700 2.700 2.800 2.700 2.700 130,000 351,000 2.7000 0.166 0.166 0.172 0.166 0.166 2,110,346 0.1663 -0.92%
1996-03-29 0 2.725 2.700 2.800 2.725 2.775 120,000 328,000 2.7333 0.168 0.166 0.172 0.168 0.171 1,948,012 0.1684 0.00%
1996-03-28 0 2.725 2.725 2.800 2.700 2.725 40,000 108,500 2.7125 0.168 0.168 0.172 0.166 0.168 649,337 0.1671 0.93%
1996-03-27 0 2.700 2.700 2.800 2.700 2.700 92,000 248,400 2.7000 0.166 0.166 0.172 0.166 0.166 1,493,476 0.1663 0.00%
1996-03-26 0 2.700 - 2.750 2.700 2.700 110,000 297,000 2.7000 0.166 - 0.169 0.166 0.166 1,785,678 0.1663 0.00%
1996-03-25 0 2.700 2.700 - 2.700 2.700 126,000 340,200 2.7000 0.166 0.166 - 0.166 0.166 2,045,412 0.1663 -0.92%
1996-03-22 0 2.725 2.725 2.800 2.700 2.725 24,000 64,900 2.7042 0.168 0.168 0.172 0.166 0.168 389,602 0.1666 0.93%
1996-03-21 0 2.700 2.700 2.850 2.700 2.750 34,000 91,900 2.7029 0.166 0.166 0.176 0.166 0.169 551,937 0.1665 0.00%
1996-03-20 0 2.700 2.700 2.800 2.700 2.700 40,000 108,000 2.7000 0.166 0.166 0.172 0.166 0.166 649,337 0.1663 0.00%
1996-03-19 0 2.700 2.700 - 2.700 2.750 190,000 514,000 2.7053 0.166 0.166 - 0.166 0.169 3,084,352 0.1666 0.00%
1996-03-18 0 2.700 2.625 2.800 2.700 2.750 152,000 412,700 2.7151 0.166 0.162 0.172 0.166 0.169 2,467,482 0.1673 -3.57%
1996-03-15 0 2.800 2.750 2.875 2.700 2.800 30,000 82,000 2.7333 0.172 0.169 0.177 0.166 0.172 487,003 0.1684 0.00%
1996-03-14 0 2.800 - 2.875 - - 0 0 - 0.172 - 0.177 - - 0 - 0.00%
1996-03-13 0 2.800 - 2.850 2.750 2.800 30,000 83,000 2.7667 0.172 - 0.176 0.169 0.172 487,003 0.1704 -1.75%
1996-03-12 0 2.850 - 2.900 2.850 2.850 30,000 85,500 2.8500 0.176 - 0.179 0.176 0.176 487,003 0.1756 -0.87%
1996-03-11 0 2.875 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1996-03-08 0 2.875 2.850 2.900 - - 0 0 - 0.177 0.176 0.179 - - 0 - 0.00%
1996-03-07 0 2.875 2.875 2.975 2.800 2.900 80,000 227,250 2.8406 0.177 0.177 0.183 0.172 0.179 1,298,675 0.1750 -2.54%
1996-03-06 0 2.950 2.950 3.000 2.900 2.900 61,200 177,300 2.8971 0.182 0.182 0.185 0.179 0.179 993,486 0.1785 0.85%
1996-03-05 0 2.925 2.900 2.975 2.925 2.925 50,000 146,250 2.9250 0.180 0.179 0.183 0.180 0.180 811,672 0.1802 -1.68%
1996-03-04 0 2.975 2.925 2.975 2.925 2.975 34,000 100,550 2.9574 0.183 0.180 0.183 0.180 0.183 551,937 0.1822 0.00%
1996-03-01 0 2.975 2.950 3.000 2.950 3.000 88,000 263,000 2.9886 0.183 0.182 0.185 0.182 0.185 1,428,542 0.1841 0.85%
1996-02-29 0 2.950 2.925 2.975 2.950 2.950 18,000 53,100 2.9500 0.182 0.180 0.183 0.182 0.182 292,202 0.1817 -0.84%
1996-02-28 0 2.975 2.950 3.000 2.975 3.000 90,000 268,000 2.9778 0.183 0.182 0.185 0.183 0.185 1,461,009 0.1834 -0.83%
1996-02-27 0 3.000 2.975 3.000 2.950 3.000 30,000 89,500 2.9833 0.185 0.183 0.185 0.182 0.185 487,003 0.1838 1.69%
1996-02-26 0 2.950 2.925 3.000 2.925 3.000 234,000 693,750 2.9647 0.182 0.180 0.185 0.180 0.185 3,798,623 0.1826 -1.67%
1996-02-23 0 3.000 2.975 3.025 3.000 3.050 216,000 649,750 3.0081 0.185 0.183 0.186 0.185 0.188 3,506,421 0.1853 3.45%
1996-02-22 0 2.900 2.900 3.000 2.900 2.900 50,000 145,000 2.9000 0.179 0.179 0.185 0.179 0.179 811,672 0.1786 0.00%
1996-02-16 0 2.900 2.875 2.950 2.850 2.900 120,000 347,500 2.8958 0.179 0.177 0.182 0.176 0.179 1,948,012 0.1784 -0.85%
1996-02-15 0 2.925 2.900 3.000 2.900 2.925 70,000 204,000 2.9143 0.180 0.179 0.185 0.179 0.180 1,136,340 0.1795 0.00%
1996-02-14 0 2.925 2.925 3.000 2.925 3.000 224,000 668,350 2.9837 0.180 0.180 0.185 0.180 0.185 3,636,289 0.1838 -0.85%
1996-02-13 0 2.950 2.950 3.000 2.950 3.025 350,000 1,045,750 2.9879 0.182 0.182 0.185 0.182 0.186 5,681,701 0.1841 -0.84%
1996-02-12 0 2.975 2.900 2.975 2.900 3.025 616,000 1,824,400 2.9617 0.183 0.179 0.183 0.179 0.186 9,999,794 0.1824 1.71%
1996-02-09 0 2.925 2.875 2.950 2.925 2.925 70,000 204,750 2.9250 0.180 0.177 0.182 0.180 0.180 1,136,340 0.1802 -0.85%
1996-02-08 0 2.950 - 2.950 2.950 2.950 10,000 29,500 2.9500 0.182 - 0.182 0.182 0.182 162,334 0.1817 0.00%
1996-02-07 0 2.950 - 2.950 3.000 3.000 30,000 90,000 3.0000 0.182 - 0.182 0.185 0.185 487,003 0.1848 -0.84%
1996-02-06 0 2.975 2.900 3.000 2.950 2.975 60,000 177,250 2.9542 0.183 0.179 0.185 0.182 0.183 974,006 0.1820 0.85%
1996-02-05 0 2.950 2.950 2.975 2.950 2.975 170,000 502,250 2.9544 0.182 0.182 0.183 0.182 0.183 2,759,683 0.1820 -1.67%
1996-02-02 0 3.000 2.900 3.000 2.850 3.000 218,000 634,600 2.9110 0.185 0.179 0.185 0.176 0.185 3,538,888 0.1793 0.00%
1996-02-01 0 3.000 2.975 3.100 3.000 3.075 52,000 161,150 3.0990 0.185 0.183 0.191 0.185 0.189 844,138 0.1909 -7.12%
1996-01-31 0 3.250 3.100 3.250 3.200 3.250 256,000 831,700 3.2488 0.199 0.190 0.199 0.196 0.199 4,181,491 0.1989 -0.76%
1996-01-30 0 3.275 3.200 3.250 3.200 3.275 128,000 418,000 3.2656 0.201 0.196 0.199 0.196 0.201 2,090,745 0.1999 -0.76%
1996-01-29 0 3.300 3.250 3.350 3.300 3.375 150,000 503,950 3.3597 0.202 0.199 0.205 0.202 0.207 2,450,092 0.2057 -1.49%
1996-01-26 0 3.350 3.250 3.350 3.350 3.375 207,200 698,270 3.3700 0.205 0.199 0.205 0.205 0.207 3,384,394 0.2063 0.00%
1996-01-25 0 3.350 3.350 3.375 3.350 3.425 210,000 709,250 3.3774 0.205 0.205 0.207 0.205 0.210 3,430,129 0.2068 -0.74%
1996-01-24 0 3.375 3.375 3.400 3.325 3.425 148,000 501,000 3.3851 0.207 0.207 0.208 0.204 0.210 2,417,424 0.2072 -0.74%
1996-01-23 0 3.400 3.300 3.425 3.250 3.425 546,000 1,845,900 3.3808 0.208 0.202 0.210 0.199 0.210 8,918,336 0.2070 6.25%
1996-01-22 0 3.200 3.175 3.225 3.200 3.250 326,000 1,048,350 3.2158 0.196 0.194 0.197 0.196 0.199 5,324,867 0.1969 0.00%
1996-01-19 0 3.200 3.150 3.200 3.150 3.225 102,000 327,500 3.2108 0.196 0.193 0.196 0.193 0.197 1,666,063 0.1966 0.79%
1996-01-18 0 3.175 3.075 3.175 3.125 3.200 160,000 508,400 3.1775 0.194 0.188 0.194 0.191 0.196 2,613,432 0.1945 0.79%
1996-01-17 0 3.150 3.150 3.175 3.150 3.225 452,000 1,436,200 3.1774 0.193 0.193 0.194 0.193 0.197 7,382,945 0.1945 -1.56%
1996-01-16 0 3.200 3.075 3.200 2.850 3.200 330,000 983,450 2.9802 0.196 0.188 0.196 0.174 0.196 5,390,203 0.1825 14.29%
1996-01-15 0 2.800 2.750 2.875 2.800 2.800 20,000 56,000 2.8000 0.171 0.168 0.176 0.171 0.171 326,679 0.1714 0.00%
1996-01-12 0 2.800 2.800 2.900 2.800 2.875 760,686 2,153,902 2.8315 0.171 0.171 0.178 0.171 0.176 12,425,006 0.1734 -2.61%
1996-01-11 0 2.875 2.825 2.925 2.850 2.900 186,000 533,100 2.8661 0.176 0.173 0.179 0.174 0.178 3,038,114 0.1755 2.68%
1996-01-10 0 2.800 2.775 2.850 2.800 2.875 320,000 911,500 2.8484 0.171 0.170 0.174 0.171 0.176 5,226,864 0.1744 -2.61%
1996-01-09 0 2.875 2.850 2.925 - - 0 0 - 0.176 0.174 0.179 - - 0 - 0.00%
1996-01-08 0 2.875 2.875 2.925 2.875 2.925 262,000 764,000 2.9160 0.176 0.176 0.179 0.176 0.179 4,279,495 0.1785 -1.71%
1996-01-05 0 2.925 2.825 2.925 2.925 2.925 140,000 409,500 2.9250 0.179 0.173 0.179 0.179 0.179 2,286,753 0.1791 0.00%
1996-01-04 0 2.925 2.925 2.950 2.925 3.000 36,000 106,800 2.9667 0.179 0.179 0.181 0.179 0.184 588,022 0.1816 0.86%
1996-01-03 0 2.900 2.900 3.000 2.900 2.900 60,000 174,000 2.9000 0.178 0.178 0.184 0.178 0.178 980,037 0.1775 2.65%
1996-01-02 0 2.825 2.800 2.925 2.825 2.875 220,000 624,500 2.8386 0.173 0.171 0.179 0.173 0.176 3,593,469 0.1738 -1.74%
1995-12-29 0 2.875 2.875 2.975 2.875 2.950 326,000 946,700 2.9040 0.176 0.176 0.182 0.176 0.181 5,324,867 0.1778 -1.71%
1995-12-28 0 2.925 2.925 2.950 2.925 2.950 370,000 1,090,250 2.9466 0.179 0.179 0.181 0.179 0.181 6,043,561 0.1804 -2.50%
1995-12-27 0 3.000 2.925 3.050 3.000 3.025 280,000 842,500 3.0089 0.184 0.179 0.187 0.184 0.185 4,573,506 0.1842 0.00%
1995-12-22 0 3.000 - 3.000 2.975 3.000 1,526,000 4,540,350 2.9753 0.184 - 0.184 0.182 0.184 24,925,606 0.1822 0.84%
1995-12-21 0 2.975 2.875 3.000 2.975 3.025 460,000 1,390,250 3.0223 0.182 0.176 0.184 0.182 0.185 7,513,616 0.1850 -1.65%
1995-12-20 0 3.025 2.950 3.050 3.000 3.025 856,000 2,569,650 3.0019 0.185 0.181 0.187 0.184 0.185 13,981,860 0.1838 0.83%
1995-12-19 0 3.000 2.900 3.000 2.975 3.000 334,000 999,150 2.9915 0.184 0.178 0.184 0.182 0.184 5,455,539 0.1831 0.00%
1995-12-18 0 3.000 - 3.000 3.025 3.025 550,000 1,663,750 3.0250 0.184 - 0.184 0.185 0.185 8,983,672 0.1852 -1.64%
1995-12-15 0 3.050 2.900 3.050 3.050 3.050 20,000 61,000 3.0500 0.187 0.178 0.187 0.187 0.187 326,679 0.1867 -0.81%
1995-12-14 0 3.075 3.050 3.100 - - 0 0 - 0.188 0.187 0.190 - - 0 - 0.00%
1995-12-13 0 3.075 3.050 3.075 3.075 3.100 200,000 617,500 3.0875 0.188 0.187 0.188 0.188 0.190 3,266,790 0.1890 0.00%
1995-12-12 0 3.075 3.000 3.100 3.025 3.075 410,000 1,255,250 3.0616 0.188 0.184 0.190 0.185 0.188 6,696,919 0.1874 2.50%
1995-12-11 0 3.000 2.900 3.100 2.950 3.000 80,000 238,250 2.9781 0.184 0.178 0.190 0.181 0.184 1,306,716 0.1823 -2.44%
1995-12-08 0 3.075 2.975 3.075 3.075 3.075 10,000 30,750 3.0750 0.188 0.182 0.188 0.188 0.188 163,339 0.1883 0.82%
1995-12-07 0 3.050 2.950 3.050 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
1995-12-06 0 3.050 2.925 3.075 2.975 3.050 50,000 149,750 2.9950 0.187 0.179 0.188 0.182 0.187 816,697 0.1834 -0.81%
1995-12-05 0 3.075 - 3.075 3.050 3.100 130,000 399,250 3.0712 0.188 - 0.188 0.187 0.190 2,123,413 0.1880 0.00%
1995-12-04 0 3.075 2.950 3.075 3.100 3.100 4,000 12,400 3.1000 0.188 0.181 0.188 0.190 0.190 65,336 0.1898 -0.81%
1995-12-01 0 3.100 3.000 3.100 3.050 3.100 36,000 111,300 3.0917 0.190 0.184 0.190 0.187 0.190 588,022 0.1893 1.64%
1995-11-30 0 3.050 3.050 3.150 3.050 3.175 62,000 195,350 3.1508 0.187 0.187 0.193 0.187 0.194 1,012,705 0.1929 -3.17%
1995-11-29 0 3.150 - 3.200 3.150 3.150 50,000 157,500 3.1500 0.193 - 0.196 0.193 0.193 816,697 0.1928 0.80%
1995-11-28 0 3.125 3.025 3.200 - - 0 0 - 0.191 0.185 0.196 - - 0 - 0.00%
1995-11-27 0 3.125 3.025 3.200 3.125 3.125 8,000 25,000 3.1250 0.191 0.185 0.196 0.191 0.191 130,672 0.1913 -2.34%
1995-11-24 0 3.200 3.100 3.200 3.200 3.200 14,000 44,800 3.2000 0.196 0.190 0.196 0.196 0.196 228,675 0.1959 0.79%
1995-11-23 0 3.175 3.075 3.200 - - 0 0 - 0.194 0.188 0.196 - - 0 - 0.00%
1995-11-22 0 3.175 3.150 3.200 3.175 3.250 24,000 76,950 3.2063 0.194 0.193 0.196 0.194 0.199 392,015 0.1963 -0.78%
1995-11-21 0 3.200 3.100 3.200 3.075 3.200 80,000 250,550 3.1319 0.196 0.190 0.196 0.188 0.196 1,306,716 0.1917 4.07%
1995-11-20 0 3.075 3.050 3.125 - - 0 0 - 0.188 0.187 0.191 - - 0 - 0.00%
1995-11-17 0 3.075 3.025 3.075 2.950 3.075 544,000 1,645,500 3.0248 0.188 0.185 0.188 0.181 0.188 8,885,668 0.1852 0.00%
1995-11-16 0 3.075 3.075 3.100 3.025 3.075 312,000 954,650 3.0598 0.188 0.188 0.190 0.185 0.188 5,096,192 0.1873 0.82%
1995-11-15 0 3.050 3.050 3.100 - - 0 0 - 0.187 0.187 0.190 - - 0 - 0.00%
1995-11-14 0 3.050 3.025 3.200 3.025 3.075 120,000 365,250 3.0438 0.187 0.185 0.196 0.185 0.188 1,960,074 0.1863 -1.61%
1995-11-13 0 3.100 3.075 3.175 3.075 3.100 80,000 247,500 3.0938 0.190 0.188 0.194 0.188 0.190 1,306,716 0.1894 -0.80%
1995-11-10 0 3.125 3.100 3.200 3.100 3.175 360,000 1,131,500 3.1431 0.191 0.190 0.196 0.190 0.194 5,880,222 0.1924 -2.34%
1995-11-09 0 3.200 3.125 3.250 3.175 3.275 100,000 322,550 3.2255 0.196 0.191 0.199 0.194 0.201 1,633,395 0.1975 -2.29%
1995-11-08 0 3.275 3.275 3.300 3.050 3.275 284,000 890,100 3.1342 0.201 0.201 0.202 0.187 0.201 4,638,841 0.1919 4.80%
1995-11-07 0 3.125 3.125 3.200 3.125 3.300 198,000 642,100 3.2429 0.191 0.191 0.196 0.191 0.202 3,234,122 0.1985 0.00%
1995-11-06 0 3.125 - 3.125 3.150 3.175 100,000 316,250 3.1625 0.191 - 0.191 0.193 0.194 1,633,395 0.1936 -3.85%
1995-11-03 0 3.250 3.200 3.250 3.250 3.250 596,000 1,912,000 3.2081 0.199 0.196 0.199 0.199 0.199 9,735,034 0.1964 1.56%
1995-11-02 0 3.200 3.175 3.250 3.200 3.300 104,000 335,800 3.2288 0.196 0.194 0.199 0.196 0.202 1,698,731 0.1977 -3.76%
1995-10-31 0 3.325 3.300 3.325 3.300 3.350 214,000 708,650 3.3114 0.204 0.202 0.204 0.202 0.205 3,495,465 0.2027 -0.75%
1995-10-30 0 3.350 3.325 3.400 3.350 3.475 264,000 905,900 3.4314 0.205 0.204 0.208 0.205 0.213 4,312,163 0.2101 -2.19%
1995-10-27 0 3.425 3.400 3.450 3.375 3.525 790,000 2,744,100 3.4735 0.210 0.208 0.211 0.207 0.216 12,903,820 0.2127 -2.14%
1995-10-26 0 3.500 3.475 3.500 3.250 3.500 548,000 1,870,250 3.4129 0.214 0.213 0.214 0.199 0.214 8,951,004 0.2089 6.06%
1995-10-25 0 3.300 3.250 3.300 3.250 3.375 2,064,000 6,810,400 3.2996 0.202 0.199 0.202 0.199 0.207 33,713,270 0.2020 0.00%
1995-10-24 0 3.300 3.300 3.350 3.250 3.300 180,000 592,000 3.2889 0.202 0.202 0.205 0.199 0.202 2,940,111 0.2014 1.54%
1995-10-23 0 3.250 3.225 3.275 3.200 3.250 200,000 645,000 3.2250 0.199 0.197 0.201 0.196 0.199 3,266,790 0.1974 2.36%
1995-10-20 0 3.175 3.175 3.200 3.175 3.225 400,000 1,277,250 3.1931 0.194 0.194 0.196 0.194 0.197 6,533,580 0.1955 -0.78%
1995-10-19 0 3.200 3.175 3.200 3.200 3.200 60,000 192,000 3.2000 0.196 0.194 0.196 0.196 0.196 980,037 0.1959 0.00%
1995-10-18 0 3.200 3.175 3.225 3.175 3.200 168,000 536,850 3.1955 0.196 0.194 0.197 0.194 0.196 2,744,103 0.1956 0.00%
1995-10-17 0 3.200 3.175 3.200 3.175 3.225 283,200 906,030 3.1993 0.196 0.194 0.196 0.194 0.197 4,625,774 0.1959 0.79%
1995-10-16 0 3.175 3.175 3.225 3.150 3.250 18,000 57,150 3.1750 0.194 0.194 0.197 0.193 0.199 294,011 0.1944 0.00%
1995-10-13 0 3.175 3.050 3.200 3.100 3.175 60,000 187,750 3.1292 0.194 0.187 0.196 0.190 0.194 980,037 0.1916 0.79%
1995-10-12 0 3.150 3.050 3.200 3.000 3.250 82,000 254,750 3.1067 0.193 0.187 0.196 0.184 0.199 1,339,384 0.1902 -1.56%
1995-10-11 0 3.200 3.000 3.350 3.200 3.350 8,000 26,500 3.3125 0.196 0.184 0.205 0.196 0.205 130,672 0.2028 -6.57%
1995-10-10 0 3.425 - 3.425 - - 0 0 - 0.210 - 0.210 - - 0 - -0.72%
1995-10-09 0 3.450 3.350 3.450 - - 0 0 - 0.211 0.205 0.211 - - 0 - 0.00%
1995-10-06 0 3.450 3.300 3.475 3.300 3.650 110,000 382,550 3.4777 0.211 0.202 0.213 0.202 0.223 1,796,734 0.2129 -0.72%
1995-10-05 0 3.475 - 3.525 3.475 3.500 1,156,000 4,131,250 3.5737 0.213 - 0.216 0.213 0.214 18,882,045 0.2188 -2.11%
1995-10-04 0 3.550 - 3.600 3.550 3.550 10,000 35,500 3.5500 0.217 - 0.220 0.217 0.217 163,339 0.2173 -0.70%
1995-10-03 0 3.575 - 3.600 - - 0 0 - 0.219 - 0.220 - - 0 - 0.00%
1995-10-02 0 3.575 - 3.600 3.575 3.575 20,000 71,500 3.5750 0.219 - 0.220 0.219 0.219 326,679 0.2189 2.14%
1995-09-29 0 3.500 3.400 3.600 3.500 3.500 10,000 35,000 3.5000 0.214 0.208 0.220 0.214 0.214 163,339 0.2143 0.00%
1995-09-28 0 3.500 3.575 3.600 3.375 3.600 82,000 281,450 3.4323 0.214 0.219 0.220 0.207 0.220 1,339,384 0.2101 -2.10%
1995-09-27 0 3.575 3.550 3.575 3.575 3.575 10,000 35,750 3.5750 0.219 0.217 0.219 0.219 0.219 163,339 0.2189 -0.69%
1995-09-26 0 3.600 - 3.650 - - 20,000 72,000 3.6000 0.220 - 0.223 - - 326,679 0.2204 0.00%
1995-09-25 0 3.600 - 3.700 - - 0 0 - 0.220 - 0.227 - - 0 - 0.00%
1995-09-22 0 3.600 3.600 3.700 3.500 3.575 50,000 176,250 3.5250 0.220 0.220 0.227 0.214 0.219 816,697 0.2158 -1.37%
1995-09-21 0 3.650 - 3.700 - - 0 0 - 0.223 - 0.227 - - 0 - 2.87%
1995-09-20 0 3.750 3.725 3.825 3.725 3.750 32,000 119,450 3.7328 0.217 0.216 0.222 0.216 0.217 552,445 0.2162 -0.66%
1995-09-19 0 3.775 3.775 3.875 3.775 3.800 10,000 37,850 3.7850 0.219 0.219 0.224 0.219 0.220 172,639 0.2192 -3.21%
1995-09-18 0 3.900 3.850 3.900 3.825 3.900 444,000 1,710,150 3.8517 0.226 0.223 0.226 0.222 0.226 7,665,170 0.2231 1.96%
1995-09-15 0 3.825 3.800 3.875 3.700 3.825 676,000 2,540,250 3.7578 0.222 0.220 0.224 0.214 0.222 11,670,395 0.2177 2.00%
1995-09-14 0 3.750 3.700 3.750 3.700 3.750 56,800 211,920 3.7310 0.217 0.214 0.217 0.214 0.217 980,589 0.2161 1.35%
1995-09-13 0 3.700 3.650 3.700 3.675 3.700 92,000 339,450 3.6897 0.214 0.211 0.214 0.213 0.214 1,588,279 0.2137 0.68%
1995-09-12 0 3.675 3.600 3.700 3.650 3.675 84,400 309,830 3.6710 0.213 0.209 0.214 0.211 0.213 1,457,073 0.2126 2.08%
1995-09-11 0 3.600 3.525 3.675 3.600 3.700 60,000 219,250 3.6542 0.209 0.204 0.213 0.209 0.214 1,035,834 0.2117 -5.26%
1995-09-08 0 3.800 3.750 3.850 3.800 3.800 10,000 38,000 3.8000 0.220 0.217 0.223 0.220 0.220 172,639 0.2201 -0.65%
1995-09-07 0 3.825 3.650 3.825 3.650 3.825 22,000 81,650 3.7114 0.222 0.211 0.222 0.211 0.222 379,806 0.2150 -1.29%
1995-09-06 0 3.875 3.650 3.875 3.700 3.875 152,000 577,950 3.8023 0.224 0.211 0.224 0.214 0.224 2,624,112 0.2202 2.65%
1995-09-05 0 3.775 3.675 3.775 - - 40,000 151,000 3.7750 0.219 0.213 0.219 - - 690,556 0.2187 0.00%
1995-09-04 0 3.775 - 3.850 - - 0 0 - 0.219 - 0.223 - - 0 - 0.00%
1995-09-01 0 3.775 3.650 3.800 3.750 3.775 4,000 15,050 3.7625 0.219 0.211 0.220 0.217 0.219 69,056 0.2179 -1.31%
1995-08-31 0 3.825 3.650 3.825 3.650 3.850 18,800 71,300 3.7926 0.222 0.211 0.222 0.211 0.223 324,561 0.2197 -1.92%
1995-08-30 0 3.900 3.650 3.900 3.700 3.900 50,000 189,000 3.7800 0.226 0.211 0.226 0.214 0.226 863,195 0.2190 0.00%
1995-08-29 0 3.900 - 3.900 - - 20,000 80,000 4.0000 0.226 - 0.226 - - 345,278 0.2317 0.00%
1995-08-25 0 3.900 3.850 3.900 3.900 4.000 238,000 939,200 3.9462 0.226 0.223 0.226 0.226 0.232 4,108,808 0.2286 -1.89%
1995-08-24 0 3.975 3.950 4.075 3.975 3.975 10,000 39,750 3.9750 0.230 0.229 0.236 0.230 0.230 172,639 0.2302 -1.85%
1995-08-23 0 4.050 4.050 4.100 4.050 4.100 52,000 212,750 4.0913 0.235 0.235 0.237 0.235 0.237 897,723 0.2370 -0.61%
1995-08-22 0 4.075 4.075 4.175 4.050 4.200 158,000 653,100 4.1335 0.236 0.236 0.242 0.235 0.243 2,727,696 0.2394 -2.98%
1995-08-21 0 4.200 4.175 4.200 4.175 4.225 398,000 1,672,700 4.2028 0.243 0.242 0.243 0.242 0.245 6,871,031 0.2434 1.20%
1995-08-18 0 4.150 4.150 4.225 4.150 4.250 103,200 435,060 4.2157 0.240 0.240 0.245 0.240 0.246 1,781,634 0.2442 -3.49%
1995-08-17 0 4.300 4.250 4.325 4.000 4.400 670,000 2,874,700 4.2906 0.249 0.246 0.251 0.232 0.255 11,566,811 0.2485 7.50%
1995-08-16 0 4.000 - 4.050 4.000 4.000 76,000 304,000 4.0000 0.232 - 0.235 0.232 0.232 1,312,056 0.2317 0.00%
1995-08-15 0 4.000 3.900 4.000 4.000 4.150 70,000 283,000 4.0429 0.232 0.226 0.232 0.232 0.240 1,208,473 0.2342 -1.23%
1995-08-14 0 4.050 4.050 4.075 3.900 4.100 86,000 343,050 3.9890 0.235 0.235 0.236 0.226 0.237 1,484,695 0.2311 1.25%
1995-08-11 0 4.000 - 4.050 4.000 4.000 20,000 80,000 4.0000 0.232 - 0.235 0.232 0.232 345,278 0.2317 -3.03%
1995-08-10 0 4.125 - 4.125 4.125 4.175 40,000 165,500 4.1375 0.239 - 0.239 0.239 0.242 690,556 0.2397 -1.20%
1995-08-09 0 4.175 4.075 4.200 4.175 4.175 6,000 25,050 4.1750 0.242 0.236 0.243 0.242 0.242 103,583 0.2418 -0.60%
1995-08-08 0 4.200 4.175 4.250 4.200 4.250 100,000 422,000 4.2200 0.243 0.242 0.246 0.243 0.246 1,726,390 0.2444 -1.18%
1995-08-07 0 4.250 4.225 4.275 4.150 4.325 2,514,000 10,573,400 4.2058 0.246 0.245 0.248 0.240 0.251 43,401,438 0.2436 0.00%
1995-08-04 0 4.250 4.225 4.250 4.200 4.400 1,240,000 5,231,600 4.2190 0.246 0.245 0.246 0.243 0.255 21,407,233 0.2444 0.59%
1995-08-03 0 4.225 4.225 4.325 4.225 4.300 242,000 1,029,100 4.2525 0.245 0.245 0.251 0.245 0.249 4,177,863 0.2463 -1.17%
1995-08-02 0 4.275 4.275 4.300 4.275 4.325 54,000 231,350 4.2843 0.248 0.248 0.249 0.248 0.251 932,250 0.2482 -2.29%
1995-08-01 0 4.375 4.350 4.400 4.350 4.500 445,200 1,960,710 4.4041 0.253 0.252 0.255 0.252 0.261 7,685,887 0.2551 -2.78%
1995-07-31 0 4.500 4.400 4.500 4.350 4.500 730,000 3,225,850 4.4190 0.261 0.255 0.261 0.252 0.261 12,602,645 0.2560 2.86%
1995-07-28 0 4.375 4.375 4.400 4.250 4.475 652,400 2,829,660 4.3373 0.253 0.253 0.255 0.246 0.259 11,262,967 0.2512 2.34%
1995-07-27 0 4.275 4.225 4.350 4.200 4.275 393,000 1,664,550 4.2355 0.248 0.245 0.252 0.243 0.248 6,784,712 0.2453 0.59%
1995-07-26 0 4.250 4.225 4.250 4.200 4.275 366,000 1,557,100 4.2544 0.246 0.245 0.246 0.243 0.248 6,318,586 0.2464 0.00%
1995-07-25 0 4.250 4.275 4.300 4.250 4.350 280,000 1,209,250 4.3188 0.246 0.248 0.249 0.246 0.252 4,833,891 0.2502 -1.16%
1995-07-24 0 4.300 4.275 4.325 4.225 4.350 674,000 2,884,550 4.2797 0.249 0.248 0.251 0.245 0.252 11,635,867 0.2479 1.78%
1995-07-21 0 4.225 4.225 4.275 4.225 4.300 210,000 895,250 4.2631 0.245 0.245 0.248 0.245 0.249 3,625,418 0.2469 -1.74%
1995-07-20 0 4.300 4.250 4.375 4.150 4.300 144,800 614,300 4.2424 0.249 0.246 0.253 0.240 0.249 2,499,812 0.2457 1.18%
1995-07-19 0 4.250 4.225 4.275 4.200 4.300 406,000 1,723,400 4.2448 0.246 0.245 0.248 0.243 0.249 7,009,142 0.2459 -1.73%
1995-07-18 0 4.325 4.300 4.350 4.225 4.375 396,400 1,706,560 4.3051 0.251 0.249 0.252 0.245 0.253 6,843,409 0.2494 1.76%
1995-07-17 0 4.250 4.300 4.350 4.225 4.400 336,000 1,440,650 4.2876 0.246 0.249 0.252 0.245 0.255 5,800,670 0.2484 -2.86%
1995-07-14 0 4.375 4.375 4.425 4.375 4.475 376,000 1,659,700 4.4141 0.253 0.253 0.256 0.253 0.259 6,491,225 0.2557 0.00%
1995-07-13 0 4.375 4.350 4.425 4.200 4.575 3,116,800 13,718,660 4.4015 0.253 0.252 0.256 0.243 0.265 53,808,116 0.2550 4.79%
1995-07-12 0 4.175 4.150 4.175 4.125 4.200 672,000 2,803,500 4.1719 0.242 0.240 0.242 0.239 0.243 11,601,339 0.2417 0.60%
1995-07-11 0 4.150 4.125 4.150 4.100 4.150 434,560 1,795,212 4.1311 0.240 0.239 0.240 0.237 0.240 7,502,199 0.2393 0.61%
1995-07-10 0 4.125 4.100 4.125 4.025 4.200 2,386,000 9,726,950 4.0767 0.239 0.237 0.239 0.233 0.243 41,191,659 0.2361 1.85%
1995-07-07 0 4.050 4.050 4.075 4.050 4.125 243,600 992,730 4.0752 0.235 0.235 0.236 0.235 0.239 4,205,485 0.2361 -2.41%
1995-07-06 0 4.150 4.150 4.175 4.100 4.250 554,800 2,332,820 4.2048 0.240 0.240 0.242 0.237 0.246 9,578,010 0.2436 0.00%
1995-07-05 0 4.150 4.125 4.200 4.100 4.300 1,276,200 5,408,755 4.2382 0.240 0.239 0.243 0.237 0.249 22,032,186 0.2455 0.00%
1995-07-04 0 4.150 4.125 4.175 4.025 4.200 729,600 3,030,640 4.1538 0.240 0.239 0.242 0.233 0.243 12,595,740 0.2406 3.11%
1995-07-03 0 4.025 4.025 4.050 4.000 4.250 1,206,000 4,932,000 4.0896 0.233 0.233 0.235 0.232 0.246 20,820,260 0.2369 4.55%
1995-06-30 0 3.850 3.825 3.900 3.350 4.000 6,326,000 21,696,000 3.4297 0.223 0.222 0.226 0.194 0.232 109,211,415 0.1987 14.93%
1995-06-29 0 3.350 3.250 3.350 3.200 3.350 153,600 498,960 3.2484 0.194 0.188 0.194 0.185 0.194 2,651,735 0.1882 4.69%
1995-06-28 0 3.200 3.000 3.200 - - 0 0 - 0.185 0.174 0.185 - - 0 - -1.54%
1995-06-27 0 3.250 3.250 3.300 3.250 3.250 2,000 6,500 3.2500 0.188 0.188 0.191 0.188 0.188 34,528 0.1883 -1.52%
1995-06-26 0 3.300 3.250 3.350 3.225 3.300 150,000 487,500 3.2500 0.191 0.188 0.194 0.187 0.191 2,589,585 0.1883 1.54%
1995-06-23 0 3.250 3.200 3.275 3.200 3.275 292,000 947,000 3.2432 0.188 0.185 0.190 0.185 0.190 5,041,058 0.1879 1.56%
1995-06-22 0 3.200 3.150 3.250 3.200 3.200 52,000 166,400 3.2000 0.185 0.182 0.188 0.185 0.185 897,723 0.1854 -1.54%
1995-06-21 0 3.250 3.175 3.275 3.250 3.250 26,000 84,500 3.2500 0.188 0.184 0.190 0.188 0.188 448,861 0.1883 1.56%
1995-06-20 0 3.200 3.200 3.250 3.200 3.250 161,600 523,210 3.2377 0.185 0.185 0.188 0.185 0.188 2,789,846 0.1875 0.00%
1995-06-16 0 3.200 3.175 - 3.075 3.200 200,000 623,550 3.1178 0.185 0.184 - 0.178 0.185 3,452,779 0.1806 4.92%
1995-06-15 0 3.050 3.050 3.125 3.000 3.050 120,000 365,300 3.0442 0.177 0.177 0.181 0.174 0.177 2,071,668 0.1763 1.67%
1995-06-14 0 3.000 3.000 3.025 3.000 3.000 6,000 18,000 3.0000 0.174 0.174 0.175 0.174 0.174 103,583 0.1738 -1.64%
1995-06-13 0 3.050 3.000 3.075 - - 0 0 - 0.177 0.174 0.178 - - 0 - 0.00%
1995-06-12 0 3.050 3.050 - 3.050 3.100 79,200 243,880 3.0793 0.177 0.177 - 0.177 0.180 1,367,301 0.1784 -3.17%
1995-06-09 0 3.150 3.100 3.150 - - 0 0 - 0.182 0.180 0.182 - - 0 - -0.79%
1995-06-08 0 3.175 - 3.175 3.175 3.175 88,000 279,400 3.1750 0.184 - 0.184 0.184 0.184 1,519,223 0.1839 0.00%
1995-06-07 0 3.175 - 3.200 3.175 3.175 79,200 251,280 3.1727 0.184 - 0.185 0.184 0.184 1,367,301 0.1838 -0.78%
1995-06-06 0 3.200 - 3.200 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1995-06-05 0 3.200 - 3.250 3.200 3.225 200,000 641,250 3.2063 0.185 - 0.188 0.185 0.187 3,452,779 0.1857 0.79%
1995-06-01 0 3.175 3.150 3.200 3.175 3.225 341,200 1,089,660 3.1936 0.184 0.182 0.185 0.184 0.187 5,890,442 0.1850 0.00%
1995-05-31 0 3.175 3.175 3.200 3.125 3.175 42,000 132,750 3.1607 0.184 0.184 0.185 0.181 0.184 725,084 0.1831 0.79%
1995-05-30 0 3.150 3.100 3.150 - - 0 0 - 0.182 0.180 0.182 - - 0 - -0.79%
1995-05-29 0 3.175 - 3.175 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1995-05-26 0 3.175 3.100 3.175 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
1995-05-25 0 3.175 3.150 3.200 3.150 3.175 40,000 126,900 3.1725 0.184 0.182 0.185 0.182 0.184 690,556 0.1838 1.60%
1995-05-24 0 3.125 3.100 3.200 - - 0 0 - 0.181 0.180 0.185 - - 0 - 0.00%
1995-05-23 0 3.125 3.100 3.125 3.125 3.125 51,200 159,790 3.1209 0.181 0.180 0.181 0.181 0.181 883,912 0.1808 0.00%
1995-05-22 0 3.125 3.075 3.150 3.125 3.125 50,000 156,250 3.1250 0.181 0.178 0.182 0.181 0.181 863,195 0.1810 0.00%
1995-05-19 0 3.125 3.125 3.200 3.125 3.150 80,000 251,250 3.1406 0.181 0.181 0.185 0.181 0.182 1,381,112 0.1819 -1.57%
1995-05-18 0 3.175 3.175 3.200 3.175 3.200 40,400 129,060 3.1946 0.184 0.184 0.185 0.184 0.185 697,461 0.1850 -1.55%
1995-05-17 0 3.225 3.175 3.250 - - 0 0 - 0.187 0.184 0.188 - - 0 - 0.00%
1995-05-16 0 3.225 3.225 3.250 3.225 3.225 75,600 243,570 3.2218 0.187 0.187 0.188 0.187 0.187 1,305,151 0.1866 -0.77%
1995-05-15 0 3.250 3.150 3.250 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
1995-05-12 0 3.250 3.200 3.250 3.100 3.250 172,000 539,600 3.1372 0.188 0.185 0.188 0.180 0.188 2,969,390 0.1817 2.36%
1995-05-11 0 3.175 - 3.175 3.175 3.275 100,000 322,500 3.2250 0.184 - 0.184 0.184 0.190 1,726,390 0.1868 -2.31%
1995-05-10 0 3.250 3.175 3.250 3.175 3.250 154,000 490,900 3.1877 0.188 0.184 0.188 0.184 0.188 2,658,640 0.1846 0.78%
1995-05-09 0 3.225 3.150 3.225 3.250 3.250 26,000 84,500 3.2500 0.187 0.182 0.187 0.188 0.188 448,861 0.1883 0.00%
1995-05-08 0 3.225 3.150 3.225 3.225 3.250 70,000 226,500 3.2357 0.187 0.182 0.187 0.187 0.188 1,208,473 0.1874 1.57%
1995-05-05 0 3.175 3.175 - 3.175 3.175 10,000 31,750 3.1750 0.184 0.184 - 0.184 0.184 172,639 0.1839 0.00%
1995-05-04 0 3.175 3.175 3.250 3.150 3.150 4,000 12,600 3.1500 0.184 0.184 0.188 0.182 0.182 69,056 0.1825 0.79%
1995-05-03 0 3.150 - - 3.150 3.150 20,000 63,000 3.1500 0.182 - - 0.182 0.182 345,278 0.1825 -0.79%
1995-05-02 0 3.175 - 3.200 3.175 3.175 20,000 63,500 3.1750 0.184 - 0.185 0.184 0.184 345,278 0.1839 -3.05%
1995-05-01 0 3.275 3.275 3.300 3.200 3.200 2,000 6,400 3.2000 0.190 0.190 0.191 0.185 0.185 34,528 0.1854 -1.50%
1995-04-28 0 3.325 3.150 3.350 3.150 3.350 90,000 293,800 3.2644 0.193 0.182 0.194 0.182 0.194 1,553,751 0.1891 2.31%
1995-04-27 0 3.250 3.150 3.250 3.150 3.250 118,000 374,350 3.1725 0.188 0.182 0.188 0.182 0.188 2,037,140 0.1838 3.17%
1995-04-26 0 3.150 3.100 3.150 3.150 3.175 104,800 330,080 3.1496 0.182 0.180 0.182 0.182 0.184 1,809,256 0.1824 0.00%
1995-04-25 0 3.150 3.150 3.200 3.125 3.150 37,200 116,370 3.1282 0.182 0.182 0.185 0.181 0.182 642,217 0.1812 0.00%
1995-04-24 0 3.150 3.150 3.225 3.150 3.150 10,000 31,500 3.1500 0.182 0.182 0.187 0.182 0.182 172,639 0.1825 -1.56%
1995-04-21 0 3.200 3.200 - 3.150 3.200 132,000 416,350 3.1542 0.185 0.185 - 0.182 0.185 2,278,834 0.1827 0.79%
1995-04-20 0 3.175 3.175 3.200 3.175 3.175 30,000 95,250 3.1750 0.184 0.184 0.185 0.184 0.184 517,917 0.1839 0.79%
1995-04-19 0 3.150 3.150 3.200 3.150 3.150 4,000 12,600 3.1500 0.182 0.182 0.185 0.182 0.182 69,056 0.1825 -0.79%
1995-04-18 0 3.175 3.175 3.200 3.175 3.175 24,800 78,620 3.1702 0.184 0.184 0.185 0.184 0.184 428,145 0.1836 -0.78%
1995-04-13 0 3.200 3.175 3.250 - - 0 0 - 0.185 0.184 0.188 - - 0 - 0.00%
1995-04-12 0 3.200 3.200 3.275 3.175 3.200 18,000 57,500 3.1944 0.185 0.185 0.190 0.184 0.185 310,750 0.1850 0.00%
1995-04-11 0 3.200 3.200 3.250 3.200 3.200 76,000 243,200 3.2000 0.185 0.185 0.188 0.185 0.185 1,312,056 0.1854 0.79%
1995-04-10 0 3.175 3.175 3.200 - - 0 0 - 0.184 0.184 0.185 - - 0 - 0.00%
1995-04-07 0 3.175 3.175 3.200 3.175 3.200 22,000 69,900 3.1773 0.184 0.184 0.185 0.184 0.185 379,806 0.1840 -0.78%
1995-04-06 0 3.200 3.175 3.200 3.200 3.250 142,000 456,500 3.2148 0.185 0.184 0.185 0.185 0.188 2,451,473 0.1862 -0.78%
1995-04-04 0 3.225 3.200 3.225 3.200 3.225 52,000 166,900 3.2096 0.187 0.185 0.187 0.185 0.187 897,723 0.1859 1.57%
1995-04-03 0 3.175 3.175 3.250 3.175 3.200 84,400 268,750 3.1842 0.184 0.184 0.188 0.184 0.185 1,457,073 0.1844 -1.55%
1995-03-31 0 3.225 3.225 3.275 3.225 3.275 140,000 455,500 3.2536 0.187 0.187 0.190 0.187 0.190 2,416,946 0.1885 -0.77%
1995-03-30 0 3.250 3.225 3.275 3.225 3.275 528,000 1,719,150 3.2560 0.188 0.187 0.190 0.187 0.190 9,115,338 0.1886 0.00%
1995-03-29 0 3.250 3.225 3.275 3.250 3.275 201,200 654,720 3.2541 0.188 0.187 0.190 0.188 0.190 3,473,496 0.1885 -0.76%
1995-03-28 0 3.275 3.225 3.300 3.225 3.275 250,000 811,600 3.2464 0.190 0.187 0.191 0.187 0.190 4,315,974 0.1880 0.77%
1995-03-27 0 3.250 3.250 3.275 3.250 3.250 70,000 227,500 3.2500 0.188 0.188 0.190 0.188 0.188 1,208,473 0.1883 2.36%
1995-03-24 0 3.175 3.275 3.300 3.175 3.275 577,600 1,861,500 3.2228 0.184 0.190 0.191 0.184 0.190 9,971,627 0.1867 -3.05%
1995-03-23 0 3.275 3.225 3.275 3.200 3.275 178,000 577,450 3.2441 0.190 0.187 0.190 0.185 0.190 3,072,974 0.1879 -0.76%
1995-03-22 0 3.300 3.250 3.300 3.225 3.300 266,000 861,600 3.2391 0.191 0.188 0.191 0.187 0.191 4,592,197 0.1876 0.76%
1995-03-21 0 3.275 3.200 3.275 3.200 3.275 267,200 860,190 3.2193 0.190 0.185 0.190 0.185 0.190 4,612,913 0.1865 0.77%
1995-03-20 0 3.250 3.250 3.300 3.250 3.250 314,000 1,035,800 3.2987 0.188 0.188 0.191 0.188 0.188 5,420,864 0.1911 -2.26%
1995-03-17 0 3.325 3.300 3.350 3.275 3.350 178,000 591,000 3.3202 0.193 0.191 0.194 0.190 0.194 3,072,974 0.1923 0.76%
1995-03-16 0 3.300 3.275 3.325 3.275 3.325 268,000 884,650 3.3009 0.191 0.190 0.193 0.190 0.193 4,626,725 0.1912 0.00%
1995-03-15 0 3.300 3.275 3.300 3.275 3.350 288,000 950,250 3.2995 0.191 0.190 0.191 0.190 0.194 4,972,002 0.1911 0.76%
1995-03-14 0 3.275 3.250 3.300 3.275 3.275 60,000 196,500 3.2750 0.190 0.188 0.191 0.190 0.190 1,035,834 0.1897 -0.76%
1995-03-13 0 3.300 3.275 3.300 3.275 3.300 86,000 282,500 3.2849 0.191 0.190 0.191 0.190 0.191 1,484,695 0.1903 0.76%
1995-03-10 0 3.275 3.250 3.300 3.225 3.275 80,000 260,000 3.2500 0.190 0.188 0.191 0.187 0.190 1,381,112 0.1883 -0.76%
1995-03-09 0 3.300 3.200 - 3.200 3.300 146,000 473,550 3.2435 0.191 0.185 - 0.185 0.191 2,520,529 0.1879 3.94%
1995-03-08 0 3.175 3.175 3.200 3.175 3.200 20,000 63,600 3.1800 0.184 0.184 0.185 0.184 0.185 345,278 0.1842 -3.05%
1995-03-07 0 3.275 3.250 3.275 3.275 3.275 62,000 203,050 3.2750 0.190 0.188 0.190 0.190 0.190 1,070,362 0.1897 -0.76%
1995-03-06 0 3.300 3.300 3.350 3.300 3.375 158,000 531,500 3.3639 0.191 0.191 0.194 0.191 0.195 2,727,696 0.1949 -1.49%
1995-03-03 0 3.350 3.300 3.350 3.300 3.350 157,341 520,524 3.3083 0.194 0.191 0.194 0.191 0.194 2,716,319 0.1916 0.75%
1995-03-02 0 3.325 3.325 3.350 3.275 3.325 210,000 695,350 3.3112 0.193 0.193 0.194 0.190 0.193 3,625,418 0.1918 0.76%
1995-03-01 0 3.300 3.300 3.325 3.300 3.300 124,000 409,200 3.3000 0.191 0.191 0.193 0.191 0.191 2,140,723 0.1912 0.00%
1995-02-28 0 3.300 3.250 - 3.250 3.300 292,000 956,200 3.2747 0.191 0.188 - 0.188 0.191 5,041,058 0.1897 3.12%
1995-02-27 0 3.200 3.150 3.225 3.200 3.200 146,467 468,624 3.1995 0.185 0.182 0.187 0.185 0.185 2,528,591 0.1853 -1.54%
1995-02-24 0 3.250 3.250 3.275 3.200 3.250 410,000 1,318,850 3.2167 0.188 0.188 0.190 0.185 0.188 7,078,198 0.1863 1.56%
1995-02-23 0 3.200 3.175 3.225 3.150 3.200 118,000 375,950 3.1860 0.185 0.184 0.187 0.182 0.185 2,037,140 0.1845 0.79%
1995-02-22 0 3.175 3.175 3.200 3.175 3.200 203,200 649,550 3.1966 0.184 0.184 0.185 0.184 0.185 3,508,024 0.1852 0.00%
1995-02-21 0 3.175 3.150 3.200 3.150 3.175 270,000 856,250 3.1713 0.184 0.182 0.185 0.182 0.184 4,661,252 0.1837 1.60%
1995-02-20 0 3.125 3.125 3.175 3.050 3.125 290,000 897,950 3.0964 0.181 0.181 0.184 0.177 0.181 5,006,530 0.1794 0.00%
1995-02-17 0 3.125 3.075 3.125 3.050 3.125 278,000 859,400 3.0914 0.181 0.178 0.181 0.177 0.181 4,799,364 0.1791 0.00%
1995-02-16 0 3.125 3.100 3.150 3.050 3.150 401,216 1,251,948 3.1204 0.181 0.180 0.182 0.177 0.182 6,926,552 0.1807 3.31%
1995-02-15 0 3.025 3.025 3.075 2.900 3.025 192,800 572,180 2.9677 0.175 0.175 0.178 0.168 0.175 3,328,479 0.1719 4.31%
1995-02-14 0 2.900 2.825 2.900 2.775 2.900 40,000 114,500 2.8625 0.168 0.164 0.168 0.161 0.168 690,556 0.1658 0.87%
1995-02-13 0 2.875 2.825 - 2.750 2.875 236,000 661,450 2.8028 0.167 0.164 - 0.159 0.167 4,074,280 0.1623 4.55%
1995-02-10 0 2.750 2.650 2.750 2.725 2.750 129,717 354,743 2.7347 0.159 0.153 0.159 0.158 0.159 2,239,421 0.1584 1.85%
1995-02-09 0 2.700 2.550 2.725 2.700 2.700 66,000 178,200 2.7000 0.156 0.148 0.158 0.156 0.156 1,139,417 0.1564 1.89%
1995-02-08 0 2.650 2.450 - 2.475 2.650 60,000 152,250 2.5375 0.153 0.142 - 0.143 0.153 1,035,834 0.1470 10.42%
1995-02-07 0 2.400 - 2.425 2.400 2.450 1,173,200 2,817,100 2.4012 0.139 - 0.140 0.139 0.142 20,254,005 0.1391 -2.04%
1995-02-06 0 2.450 2.425 - 2.400 2.450 226,000 548,050 2.4250 0.142 0.140 - 0.139 0.142 3,901,641 0.1405 1.03%
1995-02-03 0 2.425 2.400 2.500 - - 0 0 - 0.140 0.139 0.145 - - 0 - 0.00%
1995-01-30 0 2.425 2.325 2.425 2.400 2.425 24,000 57,650 2.4021 0.140 0.135 0.140 0.139 0.140 414,334 0.1391 3.19%
1995-01-27 0 2.350 2.350 2.400 2.350 2.350 148,000 347,800 2.3500 0.136 0.136 0.139 0.136 0.136 2,555,057 0.1361 0.00%
1995-01-26 0 2.350 - 2.350 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1995-01-25 0 2.350 - 2.350 2.350 2.350 8,000 18,800 2.3500 0.136 - 0.136 0.136 0.136 138,111 0.1361 2.17%
1995-01-24 0 2.300 - 2.300 2.300 2.375 70,419 166,433 2.3635 0.133 - 0.133 0.133 0.138 1,215,706 0.1369 0.00%
1995-01-23 0 2.300 - 2.425 2.300 2.450 132,000 318,600 2.4136 0.133 - 0.140 0.133 0.142 2,278,834 0.1398 -8.00%
1995-01-20 0 2.500 - 2.500 2.450 2.500 4,000 9,900 2.4750 0.145 - 0.145 0.142 0.145 69,056 0.1434 2.04%
1995-01-19 0 2.500 - 2.525 2.500 2.650 162,000 417,900 2.5796 0.142 - 0.143 0.142 0.150 2,853,828 0.1464 -1.96%
1995-01-18 0 2.550 2.625 - 2.525 2.625 126,000 323,800 2.5698 0.145 0.149 - 0.143 0.149 2,219,644 0.1459 -1.92%
1995-01-17 0 2.600 2.500 2.600 2.525 2.600 42,000 106,650 2.5393 0.148 0.142 0.148 0.143 0.148 739,881 0.1441 4.00%
1995-01-16 0 2.500 - 2.600 2.500 2.500 20,000 50,000 2.5000 0.142 - 0.148 0.142 0.142 352,324 0.1419 0.00%
1995-01-13 0 2.500 - 2.525 2.500 2.600 292,800 756,910 2.5851 0.142 - 0.143 0.142 0.148 5,158,030 0.1467 -5.66%
1995-01-12 0 2.650 - 2.650 - - 0 0 - 0.150 - 0.150 - - 0 - -2.75%
1995-01-11 0 2.725 - 2.725 2.800 2.850 250,000 711,500 2.8460 0.155 - 0.155 0.159 0.162 4,404,055 0.1616 -0.91%
1995-01-10 0 2.750 - 2.800 2.750 2.750 14,000 38,500 2.7500 0.156 - 0.159 0.156 0.156 246,627 0.1561 -3.51%
1995-01-09 0 2.850 - 2.850 2.850 2.850 6,000 17,100 2.8500 0.162 - 0.162 0.162 0.162 105,697 0.1618 -1.72%
1995-01-06 0 2.900 - 2.900 - - 0 0 - 0.165 - 0.165 - - 0 - -0.85%
1995-01-05 0 2.925 - 2.925 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1995-01-04 0 2.925 - 2.925 2.925 2.925 26,000 76,050 2.9250 0.166 - 0.166 0.166 0.166 458,022 0.1660 0.00%
1995-01-03 0 2.925 - 2.925 3.000 3.000 2,000 6,000 3.0000 0.166 - 0.166 0.170 0.170 35,232 0.1703 0.86%
1994-12-30 0 2.900 2.675 2.950 2.775 2.950 113,200 318,090 2.8100 0.165 0.152 0.167 0.158 0.167 1,994,156 0.1595 3.57%
1994-12-29 0 2.800 - - 2.675 2.800 130,000 353,350 2.7181 0.159 - - 0.152 0.159 2,290,109 0.1543 3.70%
1994-12-28 0 2.700 2.550 2.750 2.600 2.700 74,800 197,330 2.6381 0.153 0.145 0.156 0.148 0.153 1,317,693 0.1498 3.85%
1994-12-23 0 2.600 2.575 2.600 2.550 2.600 386,000 985,150 2.5522 0.148 0.146 0.148 0.145 0.148 6,799,862 0.1449 -0.95%
1994-12-22 0 2.625 2.575 2.700 2.575 2.700 300,000 786,500 2.6217 0.149 0.146 0.153 0.146 0.153 5,284,867 0.1488 -0.94%
1994-12-21 0 2.650 2.650 2.700 2.600 2.650 116,000 304,650 2.6263 0.150 0.150 0.153 0.148 0.150 2,043,482 0.1491 0.95%
1994-12-20 0 2.625 2.575 2.650 2.575 2.625 110,000 286,500 2.6045 0.149 0.146 0.150 0.146 0.149 1,937,784 0.1478 1.94%
1994-12-19 0 2.575 2.550 2.600 2.575 2.650 488,000 1,279,350 2.6216 0.146 0.145 0.148 0.146 0.150 8,596,716 0.1488 -0.96%
1994-12-16 0 2.600 2.550 2.600 2.575 2.625 130,000 338,250 2.6019 0.148 0.145 0.148 0.146 0.149 2,290,109 0.1477 0.00%
1994-12-15 0 2.600 2.575 2.600 2.525 2.600 166,000 423,450 2.5509 0.148 0.146 0.148 0.143 0.148 2,924,293 0.1448 4.00%
1994-12-14 0 2.500 2.300 2.550 2.350 2.500 124,000 298,900 2.4105 0.142 0.131 0.145 0.133 0.142 2,184,412 0.1368 6.38%
1994-12-13 0 2.350 2.250 2.400 2.200 2.350 138,000 310,250 2.2482 0.133 0.128 0.136 0.125 0.133 2,431,039 0.1276 6.82%
1994-12-12 0 2.200 - 2.200 2.200 2.275 120,000 272,000 2.2667 0.125 - 0.125 0.125 0.129 2,113,947 0.1287 -1.12%
1994-12-09 0 2.225 2.175 2.225 2.225 2.225 134,000 298,150 2.2250 0.126 0.123 0.126 0.126 0.126 2,360,574 0.1263 -2.20%
1994-12-08 0 2.275 2.275 2.375 2.275 2.275 49,600 112,600 2.2702 0.129 0.129 0.135 0.129 0.129 873,765 0.1289 -2.15%
1994-12-07 0 2.325 2.325 2.350 2.325 2.325 40,000 93,000 2.3250 0.132 0.132 0.133 0.132 0.132 704,649 0.1320 0.00%
1994-12-06 0 2.325 - 2.350 2.300 2.350 400,000 931,250 2.3281 0.132 - 0.133 0.131 0.133 7,046,489 0.1322 -3.13%
1994-12-05 0 2.400 2.350 2.400 2.350 2.400 342,000 820,150 2.3981 0.136 0.133 0.136 0.133 0.136 6,024,748 0.1361 4.35%
1994-12-02 0 2.300 - 2.300 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1994-12-01 0 2.300 2.250 2.450 2.300 2.600 94,000 233,400 2.4830 0.131 0.128 0.139 0.131 0.148 1,655,925 0.1409 -11.54%
1994-11-30 0 2.600 - 2.600 2.600 2.625 172,000 448,450 2.6073 0.148 - 0.148 0.148 0.149 3,029,990 0.1480 1.96%
1994-11-29 0 2.550 2.450 2.600 2.550 2.600 20,800 53,460 2.5702 0.145 0.139 0.148 0.145 0.148 366,417 0.1459 -3.77%
1994-11-28 0 2.650 2.300 2.650 2.300 2.650 163,200 397,380 2.4349 0.150 0.131 0.150 0.131 0.150 2,874,967 0.1382 -6.19%
1994-11-25 0 2.825 - 2.825 2.700 2.825 168,000 460,450 2.7408 0.160 - 0.160 0.153 0.160 2,959,525 0.1556 0.89%
1994-11-24 0 2.800 2.800 2.850 2.800 2.950 196,000 559,550 2.8548 0.159 0.159 0.162 0.159 0.167 3,452,779 0.1621 -3.45%
1994-11-23 0 2.900 - 2.950 2.900 2.925 20,000 58,250 2.9125 0.165 - 0.167 0.165 0.166 352,324 0.1653 0.00%
1994-11-22 0 2.900 2.800 2.900 2.800 2.950 290,000 837,400 2.8876 0.165 0.159 0.165 0.159 0.167 5,108,704 0.1639 0.00%
1994-11-21 0 2.900 2.900 2.975 2.750 2.925 404,800 1,146,530 2.8323 0.165 0.165 0.169 0.156 0.166 7,131,047 0.1608 5.45%
1994-11-18 0 2.750 2.700 2.750 2.675 2.750 200,000 539,900 2.6995 0.156 0.153 0.156 0.152 0.156 3,523,244 0.1532 0.92%
1994-11-17 0 2.725 2.650 2.750 2.550 2.750 350,000 926,100 2.6460 0.155 0.150 0.156 0.145 0.156 6,165,678 0.1502 6.86%
1994-11-16 0 2.550 2.550 2.575 2.400 2.575 332,000 820,150 2.4703 0.145 0.145 0.146 0.136 0.146 5,848,586 0.1402 4.08%
1994-11-15 0 2.450 2.400 2.475 2.150 2.475 874,000 2,004,250 2.2932 0.139 0.136 0.140 0.122 0.140 15,396,578 0.1302 13.95%
1994-11-14 0 2.150 2.125 - 2.025 2.150 152,000 314,000 2.0658 0.122 0.121 - 0.115 0.122 2,677,666 0.1173 2.38%
1994-11-11 0 2.100 2.050 2.100 2.100 2.150 278,000 587,550 2.1135 0.119 0.116 0.119 0.119 0.122 4,897,310 0.1200 -2.33%
1994-11-10 0 2.150 2.150 2.200 2.150 2.200 84,000 181,600 2.1619 0.122 0.122 0.125 0.122 0.125 1,479,763 0.1227 -2.27%
1994-11-09 0 2.200 2.125 2.200 2.200 2.200 126,000 277,200 2.2000 0.125 0.121 0.125 0.125 0.125 2,219,644 0.1249 -1.12%
1994-11-08 0 2.225 2.225 2.300 2.200 2.250 62,000 138,900 2.2403 0.126 0.126 0.131 0.125 0.128 1,092,206 0.1272 -1.11%
1994-11-07 0 2.250 2.225 2.350 2.250 2.350 80,000 184,700 2.3088 0.128 0.126 0.133 0.128 0.133 1,409,298 0.1311 -6.25%
1994-11-04 0 2.400 2.400 - 2.350 2.375 44,000 104,000 2.3636 0.136 0.136 - 0.133 0.135 775,114 0.1342 1.05%
1994-11-03 0 2.375 2.375 2.450 2.375 2.400 30,000 71,350 2.3783 0.135 0.135 0.139 0.135 0.136 528,487 0.1350 0.00%
1994-11-02 0 2.375 2.375 2.450 2.375 2.400 18,000 42,850 2.3806 0.135 0.135 0.139 0.135 0.136 317,092 0.1351 -1.04%
1994-11-01 0 2.400 2.350 2.450 2.400 2.400 24,000 57,600 2.4000 0.136 0.133 0.139 0.136 0.136 422,789 0.1362 -1.03%
1994-10-31 0 2.425 2.350 - 2.425 2.425 18,000 43,650 2.4250 0.138 0.133 - 0.138 0.138 317,092 0.1377 -3.00%
1994-10-28 0 2.500 2.500 2.600 2.500 2.575 62,000 158,000 2.5484 0.142 0.142 0.148 0.142 0.146 1,092,206 0.1447 -3.85%
1994-10-27 0 2.600 2.575 2.625 - - 44,000 114,400 2.6000 0.148 0.146 0.149 - - 775,114 0.1476 0.00%
1994-10-26 0 2.600 2.550 2.600 - - 0 0 - 0.148 0.145 0.148 - - 0 - 0.00%
1994-10-25 0 2.600 2.600 2.675 2.575 2.575 22,000 56,650 2.5750 0.148 0.148 0.152 0.146 0.146 387,557 0.1462 -2.80%
1994-10-24 0 2.675 2.600 2.675 - - 100,000 267,500 2.6750 0.152 0.148 0.152 - - 1,761,622 0.1518 0.00%
1994-10-21 0 2.675 2.650 2.725 2.675 2.675 360,000 958,000 2.6611 0.152 0.150 0.155 0.152 0.152 6,341,840 0.1511 -0.93%
1994-10-20 0 2.700 2.650 - 2.700 2.700 330,000 891,000 2.7000 0.153 0.150 - 0.153 0.153 5,813,353 0.1533 0.00%
1994-10-19 0 2.700 2.700 - 2.700 2.700 312,000 842,400 2.7000 0.153 0.153 - 0.153 0.153 5,496,261 0.1533 -2.70%
1994-10-18 0 2.775 2.750 2.800 2.775 2.850 360,000 993,500 2.7597 0.158 0.156 0.159 0.158 0.162 6,341,840 0.1567 -1.77%
1994-10-17 0 2.825 - 2.900 - - 0 0 - 0.160 - 0.165 - - 0 - 0.00%
1994-10-14 0 2.825 2.800 2.900 2.800 2.925 463,600 1,340,950 2.8925 0.160 0.159 0.165 0.159 0.166 8,166,880 0.1642 -0.88%
1994-10-12 0 2.850 2.775 2.850 2.750 2.875 239,200 679,250 2.8397 0.162 0.158 0.162 0.156 0.163 4,213,800 0.1612 1.79%
1994-10-11 0 2.800 2.750 2.800 2.725 2.800 49,200 135,380 2.7516 0.159 0.156 0.159 0.155 0.159 866,718 0.1562 -0.88%
1994-10-10 0 2.825 2.750 2.875 2.750 2.825 39,600 111,500 2.8157 0.160 0.156 0.163 0.156 0.160 697,602 0.1598 -3.42%
1994-10-07 0 2.925 2.925 3.100 2.925 3.125 103,600 310,530 2.9974 0.166 0.166 0.176 0.166 0.177 1,825,041 0.1701 -7.14%
1994-10-06 0 3.150 3.075 3.150 3.050 3.150 82,400 256,720 3.1155 0.179 0.175 0.179 0.173 0.179 1,451,577 0.1769 -1.56%
1994-10-05 0 3.200 3.100 3.200 3.175 3.350 135,600 436,420 3.2184 0.182 0.176 0.182 0.180 0.190 2,388,760 0.1827 -5.19%
1994-10-04 0 3.375 3.200 3.375 3.200 3.400 78,400 257,650 3.2864 0.192 0.182 0.192 0.182 0.193 1,381,112 0.1866 -3.57%
1994-10-03 0 3.500 - 3.500 - - 70,000 245,000 3.5000 0.199 - 0.199 - - 1,233,136 0.1987 -2.23%
1994-09-30 0 3.580 - 3.580 - - 0 0 - 0.203 - 0.203 - - 0 - -2.19%
1994-09-29 0 3.660 - 3.660 3.680 3.700 42,000 155,200 3.6952 0.208 - 0.208 0.209 0.210 739,881 0.2098 0.27%
1994-09-28 0 0.730 0.730 - 0.675 0.750 898,000 629,430 0.7009 0.207 0.207 - 0.192 0.213 3,163,873 0.1989 2.82%
1994-09-27 0 0.710 0.720 - 0.675 0.710 892,000 616,990 0.6917 0.202 0.204 - 0.192 0.202 3,142,734 0.1963 5.97%
1994-09-26 0 0.670 0.660 0.690 0.670 0.705 210,000 145,300 0.6919 0.190 0.187 0.196 0.190 0.200 739,881 0.1964 0.00%
1994-09-23 0 0.670 0.670 0.680 0.670 0.690 430,000 288,700 0.6714 0.190 0.190 0.193 0.190 0.196 1,514,995 0.1906 -1.47%
1994-09-22 0 0.680 0.670 0.685 0.680 0.700 702,000 477,810 0.6806 0.193 0.190 0.194 0.193 0.199 2,473,318 0.1932 -4.23%
1994-09-20 0 0.710 0.700 0.720 0.680 0.740 2,102,000 1,458,540 0.6939 0.202 0.199 0.204 0.193 0.210 7,405,860 0.1969 5.97%
1994-09-19 0 0.670 - 0.690 - - 0 0 - 0.190 - 0.196 - - 0 - 0.00%
1994-09-16 0 0.670 - 0.700 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
1994-09-15 0 0.690 - 0.700 0.680 0.690 108,000 73,680 0.6822 0.190 - 0.193 0.187 0.190 391,869 0.1880 1.47%
1994-09-14 0 0.680 0.650 0.690 0.680 0.700 106,000 73,600 0.6943 0.187 0.179 0.190 0.187 0.193 384,612 0.1914 0.00%
1994-09-13 0 0.680 0.650 0.700 0.640 0.680 262,000 173,080 0.6606 0.187 0.179 0.193 0.176 0.187 950,645 0.1821 6.25%
1994-09-12 0 0.640 0.640 0.690 0.640 0.675 486,336 316,262 0.6503 0.176 0.176 0.190 0.176 0.186 1,764,629 0.1792 -5.88%
1994-09-09 0 0.680 - 0.690 0.680 0.680 40,000 27,200 0.6800 0.187 - 0.190 0.187 0.187 145,137 0.1874 -2.86%
1994-09-08 0 0.700 0.690 0.700 0.690 0.700 496,000 342,280 0.6901 0.193 0.190 0.193 0.190 0.193 1,799,694 0.1902 1.45%
1994-09-07 0 0.690 0.680 - 0.680 0.700 380,000 262,400 0.6905 0.190 0.187 - 0.187 0.193 1,378,798 0.1903 1.47%
1994-09-06 0 0.680 0.675 0.680 0.675 0.685 180,000 122,550 0.6808 0.187 0.186 0.187 0.186 0.189 653,115 0.1876 -1.45%
1994-09-05 0 0.690 0.680 0.690 0.670 0.690 490,000 331,160 0.6758 0.190 0.187 0.190 0.185 0.190 1,777,924 0.1863 6.15%
1994-09-02 0 0.650 0.650 0.670 0.640 0.650 254,000 163,200 0.6425 0.179 0.179 0.185 0.176 0.179 921,618 0.1771 1.56%
1994-09-01 0 0.640 0.640 0.650 0.640 0.660 44,000 28,500 0.6477 0.176 0.176 0.179 0.176 0.182 159,650 0.1785 -8.57%
1994-08-31 0 0.700 0.675 0.700 0.700 0.710 276,000 194,200 0.7036 0.193 0.186 0.193 0.193 0.196 1,001,443 0.1939 -1.41%
1994-08-30 0 0.710 0.700 0.720 0.710 0.710 84,000 59,640 0.7100 0.196 0.193 0.198 0.196 0.196 304,787 0.1957 1.43%
1994-08-26 0 0.700 0.690 0.710 0.700 0.700 30,000 21,000 0.7000 0.193 0.190 0.196 0.193 0.193 108,852 0.1929 -1.41%
1994-08-25 0 0.710 0.695 0.710 0.700 0.710 250,000 177,000 0.7080 0.196 0.192 0.196 0.193 0.196 907,104 0.1951 0.71%
1994-08-24 0 0.705 - 0.705 0.700 0.705 180,000 126,600 0.7033 0.194 - 0.194 0.193 0.194 653,115 0.1938 1.44%
1994-08-23 0 0.695 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1994-08-22 0 0.695 0.695 0.710 0.695 0.710 126,000 88,610 0.7033 0.192 0.192 0.196 0.192 0.196 457,180 0.1938 -2.11%
1994-08-19 0 0.710 - 0.730 0.710 0.710 600,000 421,000 0.7017 0.196 - 0.201 0.196 0.196 2,177,050 0.1934 -5.33%
1994-08-18 0 0.750 0.730 0.750 0.730 0.750 220,000 161,000 0.7318 0.207 0.201 0.207 0.201 0.207 798,251 0.2017 4.17%
1994-08-17 0 0.720 0.715 0.750 0.720 0.730 350,000 253,200 0.7234 0.198 0.197 0.207 0.198 0.201 1,269,946 0.1994 -1.37%
1994-08-16 0 0.730 - 0.745 0.730 0.735 222,000 162,670 0.7327 0.201 - 0.205 0.201 0.203 805,508 0.2019 -2.01%
1994-08-15 0 0.745 0.735 0.750 0.725 0.745 80,000 59,000 0.7375 0.205 0.203 0.207 0.200 0.205 290,273 0.2033 2.76%
1994-08-12 0 0.725 0.725 0.730 0.705 0.730 732,000 523,810 0.7156 0.200 0.200 0.201 0.194 0.201 2,656,000 0.1972 3.57%
1994-08-11 0 0.700 - 0.730 0.700 0.720 150,000 106,600 0.7107 0.193 - 0.201 0.193 0.198 544,262 0.1959 -2.78%
1994-08-10 0 0.720 0.700 0.720 0.715 0.730 380,000 275,100 0.7239 0.198 0.193 0.198 0.197 0.201 1,378,798 0.1995 -0.69%
1994-08-09 0 0.725 0.720 0.740 0.725 0.740 176,000 128,220 0.7285 0.200 0.198 0.204 0.200 0.204 638,601 0.2008 0.00%
1994-08-08 0 0.725 - 0.740 0.725 0.740 424,000 309,020 0.7288 0.200 - 0.204 0.200 0.204 1,538,448 0.2009 -0.68%
1994-08-05 0 0.730 0.730 0.745 0.715 0.730 882,000 634,960 0.7199 0.201 0.201 0.205 0.197 0.201 3,200,263 0.1984 0.00%
1994-08-04 0 0.730 0.725 0.730 0.725 0.750 596,000 437,120 0.7334 0.201 0.200 0.201 0.200 0.207 2,162,536 0.2021 -2.67%
1994-08-03 0 0.750 0.745 0.755 0.740 0.750 70,000 52,000 0.7429 0.207 0.205 0.208 0.204 0.207 253,989 0.2047 0.00%
1994-08-02 0 0.750 0.750 0.760 0.750 0.755 130,000 97,750 0.7519 0.207 0.207 0.209 0.207 0.208 471,694 0.2072 -0.66%
1994-08-01 0 0.755 0.740 0.760 0.755 0.760 180,000 136,050 0.7558 0.208 0.204 0.209 0.208 0.209 653,115 0.2083 0.67%
1994-07-29 0 0.750 0.745 0.755 0.750 0.760 730,000 550,500 0.7541 0.207 0.205 0.208 0.207 0.209 2,648,744 0.2078 -0.66%
1994-07-28 0 0.755 0.755 0.760 0.750 0.780 502,000 384,810 0.7666 0.208 0.208 0.209 0.207 0.215 1,821,465 0.2113 -0.66%
1994-07-27 0 0.760 0.755 0.765 0.755 0.775 480,000 360,900 0.7519 0.209 0.208 0.211 0.208 0.214 1,741,640 0.2072 0.66%
1994-07-26 0 0.755 0.755 0.760 0.750 0.755 270,000 203,600 0.7541 0.208 0.208 0.209 0.207 0.208 979,672 0.2078 -0.66%
1994-07-25 0 0.760 0.740 0.760 0.760 0.780 40,000 30,600 0.7650 0.209 0.204 0.209 0.209 0.215 145,137 0.2108 -1.94%
1994-07-22 0 0.775 0.760 0.775 0.775 0.775 20,000 15,500 0.7750 0.214 0.209 0.214 0.214 0.214 72,568 0.2136 1.97%
1994-07-21 0 0.760 0.760 0.770 0.740 0.760 140,000 105,800 0.7557 0.209 0.209 0.212 0.204 0.209 507,978 0.2083 -1.94%
1994-07-20 0 0.775 0.770 0.790 0.775 0.790 280,000 220,000 0.7857 0.214 0.212 0.218 0.214 0.218 1,015,956 0.2165 -1.90%
1994-07-19 0 0.790 0.780 0.800 0.790 0.790 200,000 158,000 0.7900 0.218 0.215 0.220 0.218 0.218 725,683 0.2177 -1.25%
1994-07-18 0 0.800 0.790 0.810 0.770 0.800 750,000 589,050 0.7854 0.220 0.218 0.223 0.212 0.220 2,721,312 0.2165 1.27%
1994-07-15 0 0.790 0.780 0.800 0.790 0.800 70,000 55,400 0.7914 0.218 0.215 0.220 0.218 0.220 253,989 0.2181 1.28%
1994-07-14 0 0.780 0.780 0.800 0.770 0.770 52,000 40,040 0.7700 0.215 0.215 0.220 0.212 0.212 188,678 0.2122 0.00%
1994-07-13 0 0.780 0.770 0.800 0.770 0.780 220,000 170,400 0.7745 0.215 0.212 0.220 0.212 0.215 798,251 0.2135 1.30%
1994-07-12 0 0.770 0.770 0.790 0.750 0.750 222,000 166,500 0.7500 0.212 0.212 0.218 0.207 0.207 805,508 0.2067 0.00%
1994-07-11 0 0.770 0.770 0.790 0.770 0.790 200,000 156,800 0.7840 0.212 0.212 0.218 0.212 0.218 725,683 0.2161 -3.75%
1994-07-08 0 0.800 0.790 0.800 0.800 0.800 130,000 104,000 0.8000 0.220 0.218 0.220 0.220 0.220 471,694 0.2205 0.00%
1994-07-07 0 0.800 0.790 0.810 0.790 0.800 130,000 103,700 0.7977 0.220 0.218 0.223 0.218 0.220 471,694 0.2198 -1.23%
1994-07-06 0 0.810 - 0.840 - - 0 0 - 0.223 - 0.232 - - 0 - 0.00%
1994-07-05 0 0.810 0.810 0.840 0.810 0.850 28,000 23,480 0.8386 0.223 0.223 0.232 0.223 0.234 101,596 0.2311 -1.22%
1994-07-04 0 0.820 - 0.820 - - 0 0 - 0.226 - 0.226 - - 0 - -4.65%
1994-07-01 0 0.860 - 0.860 - - 0 0 - 0.237 - 0.237 - - 0 - -4.44%
1994-06-30 0 0.900 0.900 0.920 0.840 0.900 370,000 317,900 0.8592 0.248 0.248 0.254 0.232 0.248 1,342,514 0.2368 8.43%
1994-06-29 0 0.830 0.760 0.850 0.800 0.830 50,000 40,600 0.8120 0.229 0.209 0.234 0.220 0.229 181,421 0.2238 5.06%
1994-06-28 0 0.790 0.780 0.840 0.790 0.800 202,000 160,600 0.7950 0.218 0.215 0.232 0.218 0.220 732,940 0.2191 0.00%
1994-06-27 0 0.790 0.760 0.800 0.790 0.820 70,000 56,200 0.8029 0.218 0.209 0.220 0.218 0.226 253,989 0.2213 -4.82%
1994-06-24 0 0.830 0.800 0.830 0.830 0.830 200,000 166,000 0.8300 0.229 0.220 0.229 0.229 0.229 725,683 0.2287 3.75%
1994-06-23 0 0.800 0.790 0.820 0.790 0.790 160,000 125,300 0.7831 0.220 0.218 0.226 0.218 0.218 580,547 0.2158 0.00%
1994-06-22 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.220 0.220 0.229 0.220 0.220 72,568 0.2205 -2.44%
1994-06-21 0 0.820 - 0.840 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1994-06-20 0 0.820 0.800 0.850 - - 0 0 - 0.226 0.220 0.234 - - 0 - 0.00%
1994-06-17 0 0.820 0.810 0.840 0.790 0.820 480,000 390,200 0.8129 0.226 0.223 0.232 0.218 0.226 1,741,640 0.2240 1.23%
1994-06-16 0 0.810 0.800 0.820 0.810 0.830 410,000 338,000 0.8244 0.223 0.220 0.226 0.223 0.229 1,487,651 0.2272 -1.22%
1994-06-15 0 0.820 0.820 0.860 0.790 0.820 960,000 779,200 0.8117 0.226 0.226 0.237 0.218 0.226 3,483,279 0.2237 -1.20%
1994-06-10 0 0.830 0.820 0.850 0.820 0.830 434,000 359,880 0.8292 0.229 0.226 0.234 0.226 0.229 1,574,732 0.2285 -2.35%
1994-06-09 0 0.850 0.840 0.850 0.850 0.860 1,330,000 1,135,500 0.8538 0.234 0.232 0.234 0.234 0.237 4,825,793 0.2353 1.19%
1994-06-08 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.232 0.232 0.234 0.232 0.232 72,568 0.2315 0.00%
1994-06-07 0 0.840 0.820 0.850 0.830 0.840 670,000 562,400 0.8394 0.232 0.226 0.234 0.229 0.232 2,431,039 0.2313 0.00%
1994-06-06 0 0.840 0.830 0.850 0.840 0.860 374,000 318,720 0.8522 0.232 0.229 0.234 0.232 0.237 1,357,028 0.2349 -2.33%
1994-06-03 0 0.860 0.840 0.860 0.850 0.860 150,000 128,500 0.8567 0.237 0.232 0.237 0.234 0.237 544,262 0.2361 2.38%
1994-06-02 0 0.840 0.830 0.860 0.830 0.850 320,000 270,000 0.8438 0.232 0.229 0.237 0.229 0.234 1,161,093 0.2325 -3.45%
1994-06-01 0 0.870 0.860 0.880 0.860 0.880 254,000 220,540 0.8683 0.240 0.237 0.243 0.237 0.243 921,618 0.2393 -1.14%
1994-05-31 0 0.880 0.860 0.890 0.880 0.900 630,000 564,400 0.8959 0.243 0.237 0.245 0.243 0.248 2,285,902 0.2469 -2.22%
1994-05-30 0 0.900 0.880 0.920 0.900 0.910 4,090,000 3,694,200 0.9032 0.248 0.243 0.254 0.248 0.251 14,840,221 0.2489 -3.23%
1994-05-27 0 0.930 0.910 0.930 0.880 0.930 1,952,000 1,770,500 0.9070 0.256 0.251 0.256 0.243 0.256 7,082,668 0.2500 4.49%
1994-05-26 0 0.890 0.870 0.910 0.860 0.890 990,000 868,600 0.8774 0.245 0.240 0.251 0.237 0.245 3,592,132 0.2418 2.30%
1994-05-25 0 0.870 0.870 0.880 0.870 0.890 400,000 352,300 0.8808 0.240 0.240 0.243 0.240 0.245 1,451,366 0.2427 0.00%
1994-05-24 0 0.870 0.870 0.890 0.870 0.890 90,000 79,100 0.8789 0.240 0.240 0.245 0.240 0.245 326,557 0.2422 -3.33%
1994-05-23 0 0.900 0.880 0.910 0.900 0.900 672,000 604,140 0.8990 0.248 0.243 0.251 0.248 0.248 2,438,295 0.2478 -1.10%
1994-05-20 0 0.910 0.890 0.910 0.890 0.910 2,227,562 2,005,436 0.9003 0.251 0.245 0.251 0.245 0.251 8,082,521 0.2481 3.41%
1994-05-19 0 0.880 0.870 0.890 0.870 0.920 2,610,000 2,316,500 0.8875 0.243 0.240 0.245 0.240 0.254 9,470,165 0.2446 0.00%
1994-05-18 0 0.880 0.880 0.910 0.780 0.900 1,370,000 1,191,800 0.8699 0.243 0.243 0.251 0.215 0.248 4,970,930 0.2398 6.02%
1994-05-17 0 0.830 0.820 0.870 0.790 0.860 6,010,000 4,921,560 0.8189 0.229 0.226 0.240 0.218 0.237 21,806,779 0.2257 -2.35%
1994-05-16 0 0.850 0.840 0.870 0.840 0.880 1,120,000 957,300 0.8547 0.234 0.232 0.240 0.232 0.243 4,063,826 0.2356 -1.16%
1994-05-13 0 0.860 0.840 0.880 0.840 0.860 710,000 598,600 0.8431 0.237 0.232 0.243 0.232 0.237 2,576,175 0.2324 2.38%
1994-05-12 0 0.840 0.830 0.840 0.810 0.860 1,326,000 1,110,720 0.8376 0.232 0.229 0.232 0.223 0.237 4,811,279 0.2309 3.70%
1994-05-11 0 0.810 0.800 0.850 0.790 0.840 1,822,000 1,498,260 0.8223 0.223 0.220 0.234 0.218 0.232 6,610,974 0.2266 -1.22%
1994-05-10 0 0.820 0.820 0.840 0.760 0.820 2,766,000 2,138,980 0.7733 0.226 0.226 0.232 0.209 0.226 10,036,198 0.2131 7.89%
1994-05-09 0 0.760 0.760 0.800 0.760 0.780 540,000 405,800 0.7515 0.209 0.209 0.220 0.209 0.215 1,959,345 0.2071 -1.30%
1994-05-06 0 0.770 0.760 0.780 0.750 0.780 820,000 629,000 0.7671 0.212 0.209 0.215 0.207 0.215 2,975,301 0.2114 1.32%
1994-05-05 0 0.760 0.750 0.770 0.750 0.760 290,000 220,000 0.7586 0.209 0.207 0.212 0.207 0.209 1,052,241 0.2091 0.00%
1994-05-04 0 0.760 0.740 0.810 0.760 0.780 80,000 61,800 0.7725 0.209 0.204 0.223 0.209 0.215 290,273 0.2129 -5.00%
1994-05-03 0 0.800 0.790 0.840 0.800 0.850 500,000 416,300 0.8326 0.220 0.218 0.232 0.220 0.234 1,814,208 0.2295 -2.44%
1994-05-02 0 0.820 0.810 0.840 0.820 0.820 80,000 65,600 0.8200 0.226 0.223 0.232 0.226 0.226 290,273 0.2260 -1.20%
1994-04-29 0 0.830 0.830 0.850 0.820 0.830 230,000 189,600 0.8243 0.229 0.229 0.234 0.226 0.229 834,536 0.2272 -1.19%
1994-04-28 0 0.840 0.820 0.840 0.830 0.840 630,000 526,700 0.8360 0.232 0.226 0.232 0.229 0.232 2,285,902 0.2304 -1.18%
1994-04-27 0 0.850 0.820 0.850 0.850 0.910 954,000 838,160 0.8786 0.234 0.226 0.234 0.234 0.251 3,461,509 0.2421 -3.41%
1994-04-26 0 0.880 0.860 0.880 0.870 0.890 1,002,000 878,960 0.8772 0.243 0.237 0.243 0.240 0.245 3,635,673 0.2418 1.15%
1994-04-25 0 0.870 0.870 0.880 0.840 0.880 18,782,000 15,240,960 0.8115 0.240 0.240 0.243 0.232 0.243 68,148,907 0.2236 4.82%
1994-04-22 0 0.830 0.830 0.840 0.800 0.860 400,000 334,500 0.8363 0.229 0.229 0.232 0.220 0.237 1,451,366 0.2305 1.22%
1994-04-21 0 0.820 0.810 0.820 0.820 0.830 160,000 131,900 0.8244 0.226 0.223 0.226 0.226 0.229 580,547 0.2272 -4.65%
1994-04-20 0 0.860 0.840 0.870 0.830 0.860 632,000 538,340 0.8518 0.237 0.232 0.240 0.229 0.237 2,293,159 0.2348 2.38%
1994-04-19 0 0.840 0.840 0.850 0.840 0.870 740,000 631,600 0.8535 0.232 0.232 0.234 0.232 0.240 2,685,028 0.2352 -3.45%
1994-04-18 0 0.870 0.850 0.870 0.850 0.870 854,000 735,000 0.8607 0.240 0.234 0.240 0.234 0.240 3,098,667 0.2372 0.00%
1994-04-15 0 0.870 0.860 0.880 0.860 0.890 700,000 609,160 0.8702 0.240 0.237 0.243 0.237 0.245 2,539,891 0.2398 1.16%
1994-04-14 0 0.860 0.840 0.890 0.840 0.870 162,000 139,380 0.8604 0.237 0.232 0.245 0.232 0.240 587,803 0.2371 -2.27%
1994-04-13 0 0.880 0.870 0.890 0.880 0.890 1,190,000 1,049,200 0.8817 0.243 0.240 0.245 0.243 0.245 4,317,815 0.2430 0.00%
1994-04-12 0 0.880 0.870 0.890 0.880 0.890 140,000 123,780 0.8841 0.243 0.240 0.245 0.243 0.245 507,978 0.2437 1.15%
1994-04-11 0 0.870 0.870 0.880 0.870 0.870 130,000 113,100 0.8700 0.240 0.240 0.243 0.240 0.240 471,694 0.2398 1.16%
1994-04-08 0 0.860 0.860 0.880 0.860 0.870 216,000 187,080 0.8661 0.237 0.237 0.243 0.237 0.240 783,738 0.2387 0.00%
1994-04-07 0 0.860 0.850 0.860 0.840 0.860 230,000 196,600 0.8548 0.237 0.234 0.237 0.232 0.237 834,536 0.2356 2.38%
1994-04-06 0 0.840 0.840 0.860 0.840 0.840 30,000 25,200 0.8400 0.232 0.232 0.237 0.232 0.232 108,852 0.2315 1.20%
1994-03-31 0 0.830 0.830 0.840 0.830 0.850 140,000 117,800 0.8414 0.229 0.229 0.232 0.229 0.234 507,978 0.2319 -2.35%
1994-03-30 0 0.850 0.850 0.870 0.830 0.850 250,000 209,300 0.8372 0.234 0.234 0.240 0.229 0.234 907,104 0.2307 1.19%
1994-03-29 0 0.840 0.830 0.860 0.830 0.850 840,000 700,400 0.8338 0.232 0.229 0.237 0.229 0.234 3,047,869 0.2298 2.44%
1994-03-28 0 0.820 0.820 0.840 0.810 0.850 548,000 451,220 0.8234 0.226 0.226 0.232 0.223 0.234 1,988,372 0.2269 1.23%
1994-03-25 0 0.810 0.810 0.820 0.800 0.820 1,080,000 869,100 0.8047 0.223 0.223 0.226 0.220 0.226 3,918,689 0.2218 1.25%
1994-03-24 0 0.800 0.790 - 0.780 0.810 352,000 282,000 0.8011 0.220 0.218 - 0.215 0.223 1,277,202 0.2208 2.56%
1994-03-23 0 0.780 0.780 0.800 0.770 0.790 416,000 324,560 0.7802 0.215 0.215 0.220 0.212 0.218 1,509,421 0.2150 1.30%
1994-03-22 0 0.770 0.760 0.770 0.750 0.770 1,264,000 961,440 0.7606 0.212 0.209 0.212 0.207 0.212 4,586,318 0.2096 2.67%
1994-03-21 0 0.750 0.750 0.770 0.750 0.790 246,000 187,580 0.7625 0.207 0.207 0.212 0.207 0.218 892,590 0.2102 -5.06%
1994-03-18 0 0.790 0.750 0.790 0.790 0.850 1,300,000 1,062,700 0.8175 0.218 0.207 0.218 0.218 0.234 4,716,941 0.2253 -5.95%
1994-03-17 0 0.840 0.830 0.850 0.830 0.900 764,000 643,180 0.8419 0.232 0.229 0.234 0.229 0.248 2,772,110 0.2320 -2.33%
1994-03-16 0 0.860 0.850 0.900 0.860 0.910 1,066,000 934,660 0.8768 0.237 0.234 0.248 0.237 0.251 3,867,891 0.2416 0.00%
1994-03-15 0 0.860 0.850 0.900 0.860 0.930 1,400,000 1,243,000 0.8879 0.237 0.234 0.248 0.237 0.256 5,079,782 0.2447 -4.44%
1994-03-14 0 0.900 0.880 0.940 0.900 0.910 310,000 279,600 0.9019 0.248 0.243 0.259 0.248 0.251 1,124,809 0.2486 0.00%
1994-03-11 0 0.900 0.900 0.910 0.900 0.910 380,000 343,200 0.9032 0.248 0.248 0.251 0.248 0.251 1,378,798 0.2489 0.00%
1994-03-10 0 0.900 0.900 0.910 0.900 0.900 210,000 189,000 0.9000 0.248 0.248 0.251 0.248 0.248 761,967 0.2480 -1.10%
1994-03-09 0 0.910 0.900 0.920 0.910 0.920 180,000 164,600 0.9144 0.251 0.248 0.254 0.251 0.254 653,115 0.2520 -1.09%
1994-03-08 0 0.920 0.910 0.930 0.920 0.920 770,000 708,400 0.9200 0.254 0.251 0.256 0.254 0.254 2,793,880 0.2536 0.00%
1994-03-07 0 0.920 0.920 0.930 0.920 0.930 710,000 656,000 0.9239 0.254 0.254 0.256 0.254 0.256 2,576,175 0.2546 -3.16%
1994-03-04 0 0.950 0.920 0.950 0.920 0.950 950,000 887,500 0.9342 0.262 0.254 0.262 0.254 0.262 3,446,995 0.2575 3.26%
1994-03-03 0 0.920 0.910 0.930 0.910 0.970 950,000 896,200 0.9434 0.254 0.251 0.256 0.251 0.267 3,446,995 0.2600 0.00%
1994-03-02 0 0.920 0.900 0.930 0.920 0.960 906,000 857,820 0.9468 0.254 0.248 0.256 0.254 0.265 3,287,345 0.2609 -4.17%
1994-03-01 0 0.960 0.920 0.970 0.960 0.960 800,000 768,000 0.9600 0.265 0.254 0.267 0.265 0.265 2,902,733 0.2646 0.00%
1994-02-28 0 0.960 0.960 0.990 0.920 0.950 840,000 778,000 0.9262 0.265 0.265 0.273 0.254 0.262 3,047,869 0.2553 4.35%
1994-02-25 0 0.920 0.920 0.950 0.910 0.960 440,000 412,100 0.9366 0.254 0.254 0.262 0.251 0.265 1,596,503 0.2581 -6.12%
1994-02-24 0 0.980 0.950 0.990 0.980 1.000 920,000 914,100 0.9936 0.270 0.262 0.273 0.270 0.276 3,338,143 0.2738 0.00%
1994-02-23 0 0.990 0.990 1.000 0.980 0.990 1,276,000 1,263,040 0.9898 0.270 0.270 0.273 0.267 0.270 4,677,102 0.2700 -1.00%
1994-02-22 0 1.000 0.990 1.000 0.990 1.020 820,000 822,800 1.0034 0.273 0.270 0.273 0.270 0.278 3,005,661 0.2738 2.04%
1994-02-21 0 0.980 0.980 1.000 0.980 0.990 890,000 876,200 0.9845 0.267 0.267 0.273 0.267 0.270 3,262,242 0.2686 0.00%
1994-02-18 0 0.980 0.980 0.990 0.970 1.000 1,450,000 1,425,000 0.9828 0.267 0.267 0.270 0.265 0.273 5,314,889 0.2681 -2.00%
1994-02-17 0 1.000 0.980 1.010 0.990 1.000 1,090,000 1,087,000 0.9972 0.273 0.267 0.276 0.270 0.273 3,995,330 0.2721 0.00%
1994-02-16 0 1.000 1.000 1.020 1.000 1.030 1,762,000 1,775,800 1.0078 0.273 0.273 0.278 0.273 0.281 6,458,506 0.2750 0.00%
1994-02-15 0 1.000 1.000 1.020 1.000 1.000 90,000 90,000 1.0000 0.273 0.273 0.278 0.273 0.273 329,890 0.2728 -0.99%
1994-02-14 0 1.010 1.000 1.010 1.010 1.020 950,000 966,000 1.0168 0.276 0.273 0.276 0.276 0.278 3,482,168 0.2774 -1.94%
1994-02-09 0 1.030 1.010 1.040 1.010 1.030 1,550,000 1,577,200 1.0175 0.281 0.276 0.284 0.276 0.281 5,681,433 0.2776 1.98%
1994-02-08 0 1.010 1.000 1.020 1.010 1.050 1,566,000 1,611,660 1.0292 0.276 0.273 0.278 0.276 0.286 5,740,080 0.2808 -1.94%
1994-02-07 0 1.030 1.030 1.040 0.990 1.040 2,730,000 2,751,700 1.0079 0.281 0.281 0.284 0.270 0.284 10,006,653 0.2750 -1.90%
1994-02-04 0 1.050 1.040 1.050 1.000 1.060 9,040,000 9,284,900 1.0271 0.286 0.284 0.286 0.273 0.289 33,135,582 0.2802 7.14%
1994-02-03 0 0.980 0.980 - 0.890 1.020 8,422,000 7,713,500 0.9159 0.267 0.267 - 0.243 0.278 30,870,340 0.2499 7.69%
1994-02-02 0 0.910 0.900 0.910 0.890 0.940 6,912,000 6,286,880 0.9096 0.248 0.246 0.248 0.243 0.256 25,335,525 0.2481 -4.21%
1994-02-01 0 0.950 0.950 0.960 0.940 0.960 720,000 683,640 0.9495 0.259 0.259 0.262 0.256 0.262 2,639,117 0.2590 0.00%
1994-01-31 0 0.950 0.940 0.950 0.940 0.970 1,956,000 1,875,160 0.9587 0.259 0.256 0.259 0.256 0.265 7,169,602 0.2615 -1.04%
1994-01-28 0 0.960 0.960 0.970 0.940 0.980 7,196,000 6,905,220 0.9596 0.262 0.262 0.265 0.256 0.267 26,376,510 0.2618 -4.00%
1994-01-27 0 1.000 0.990 1.010 1.000 1.030 3,916,000 3,947,920 1.0082 0.273 0.270 0.276 0.273 0.281 14,353,865 0.2750 -5.66%
1994-01-26 0 1.060 1.060 1.090 1.030 1.080 1,060,000 1,117,900 1.0546 0.289 0.289 0.297 0.281 0.295 3,885,367 0.2877 -1.85%
1994-01-25 0 1.080 1.070 1.080 1.070 1.080 310,000 332,360 1.0721 0.295 0.292 0.295 0.292 0.295 1,136,287 0.2925 0.00%
1994-01-24 0 1.080 1.080 1.100 1.080 1.110 758,000 831,640 1.0972 0.295 0.295 0.300 0.295 0.303 2,778,404 0.2993 -1.82%
1994-01-21 0 1.100 1.090 1.100 1.090 1.100 1,060,000 1,162,000 1.0962 0.300 0.297 0.300 0.297 0.300 3,885,367 0.2991 0.00%
1994-01-20 0 1.100 1.100 1.110 1.100 1.110 300,000 331,000 1.1033 0.300 0.300 0.303 0.300 0.303 1,099,632 0.3010 -0.90%
1994-01-19 0 1.110 1.100 1.110 1.100 1.110 1,484,000 1,642,600 1.1069 0.303 0.300 0.303 0.300 0.303 5,439,514 0.3020 0.91%
1994-01-18 0 1.100 1.090 1.100 1.100 1.110 810,000 895,800 1.1059 0.300 0.297 0.300 0.300 0.303 2,969,007 0.3017 0.92%
1994-01-17 0 1.090 1.090 1.110 1.070 1.100 700,000 761,700 1.0881 0.297 0.297 0.303 0.292 0.300 2,565,808 0.2969 0.00%
1994-01-14 0 1.090 1.050 1.090 1.060 1.090 2,130,000 2,292,100 1.0761 0.297 0.286 0.297 0.289 0.297 7,807,388 0.2936 2.83%
1994-01-13 0 1.060 1.060 1.100 1.060 1.130 1,730,000 1,871,000 1.0815 0.289 0.289 0.300 0.289 0.308 6,341,212 0.2951 -4.50%
1994-01-12 0 1.110 1.110 1.120 1.100 1.120 1,316,000 1,463,020 1.1117 0.303 0.303 0.306 0.300 0.306 4,823,720 0.3033 -1.77%
1994-01-11 0 1.130 1.130 1.140 1.130 1.130 742,000 838,460 1.1300 0.308 0.308 0.311 0.308 0.308 2,719,757 0.3083 0.00%
1994-01-10 0 1.130 1.100 1.140 1.130 1.170 670,000 766,600 1.1442 0.308 0.300 0.311 0.308 0.319 2,455,845 0.3122 -0.88%
1994-01-07 0 1.140 1.140 1.150 1.130 1.160 1,400,000 1,604,300 1.1459 0.311 0.311 0.314 0.308 0.316 5,131,617 0.3126 -0.87%
1994-01-06 0 1.150 1.150 1.170 1.140 1.160 254,000 293,960 1.1573 0.314 0.314 0.319 0.311 0.316 931,022 0.3157 -0.86%
1994-01-05 0 1.160 1.150 1.160 1.150 1.160 336,000 388,920 1.1575 0.316 0.314 0.316 0.314 0.316 1,231,588 0.3158 -0.85%
1994-01-04 0 1.170 1.160 1.180 1.160 1.230 3,036,000 3,632,740 1.1966 0.319 0.316 0.322 0.316 0.336 11,128,277 0.3264 -1.68%
1994-01-03 0 1.190 1.170 1.200 1.130 1.230 3,381,854 4,008,001 1.1851 0.325 0.319 0.327 0.308 0.336 12,395,985 0.3233

Copyright & disclaimer, Privacy policy

Back to top