BOE Varitronix Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00710  1991-07-01    
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
2026-02-25 0 4.710 4.710 4.730 4.700 4.830 1,807,000 8,576,305 4.7462 4.710 4.710 4.730 4.700 4.830 1,807,000 4.7462 -1.46%
2026-02-24 0 4.780 4.750 4.780 4.700 4.800 2,274,000 10,804,445 4.7513 4.780 4.750 4.780 4.700 4.800 2,274,000 4.7513 -0.42%
2026-02-23 0 4.800 4.780 4.800 4.730 4.840 1,245,000 5,962,564 4.7892 4.800 4.780 4.800 4.730 4.840 1,245,000 4.7892 1.05%
2026-02-20 0 4.750 4.730 4.750 4.730 4.830 1,491,000 7,112,570 4.7703 4.750 4.730 4.750 4.730 4.830 1,491,000 4.7703 -0.84%
2026-02-16 0 4.790 4.790 4.800 4.730 4.850 508,447 2,433,165 4.7855 4.790 4.790 4.800 4.730 4.850 508,447 4.7855 -1.24%
2026-02-13 0 4.850 4.800 4.850 4.800 4.880 1,644,000 7,927,317 4.8220 4.850 4.800 4.850 4.800 4.880 1,644,000 4.8220 -2.02%
2026-02-12 0 4.950 4.910 4.950 4.890 4.960 1,195,000 5,873,188 4.9148 4.950 4.910 4.950 4.890 4.960 1,195,000 4.9148 -0.60%
2026-02-11 0 4.980 4.960 4.980 4.920 5.040 1,195,000 5,953,850 4.9823 4.980 4.960 4.980 4.920 5.040 1,195,000 4.9823 1.01%
2026-02-10 0 4.930 4.920 4.930 4.920 4.990 986,000 4,887,280 4.9567 4.930 4.920 4.930 4.920 4.990 986,000 4.9567 0.00%
2026-02-09 0 4.930 4.900 4.930 4.820 4.950 966,000 4,748,170 4.9153 4.930 4.900 4.930 4.820 4.950 966,000 4.9153 1.86%
2026-02-06 0 4.840 4.830 4.840 4.750 4.860 968,000 4,662,460 4.8166 4.840 4.830 4.840 4.750 4.860 968,000 4.8166 -1.02%
2026-02-05 0 4.890 4.850 4.890 4.700 4.890 1,754,000 8,425,285 4.8035 4.890 4.850 4.890 4.700 4.890 1,754,000 4.8035 2.73%
2026-02-04 0 4.760 4.720 4.760 4.640 4.780 635,000 3,009,370 4.7392 4.760 4.720 4.760 4.640 4.780 635,000 4.7392 -0.42%
2026-02-03 0 4.780 4.730 4.780 4.660 4.800 1,285,000 6,114,710 4.7585 4.780 4.730 4.780 4.660 4.800 1,285,000 4.7585 1.92%
2026-02-02 0 4.690 4.680 4.690 4.600 4.850 6,238,000 29,185,780 4.6787 4.690 4.680 4.690 4.600 4.850 6,238,000 4.6787 -3.89%
2026-01-30 0 4.880 4.860 4.880 4.830 4.930 2,294,000 11,160,875 4.8652 4.880 4.860 4.880 4.830 4.930 2,294,000 4.8652 -1.61%
2026-01-29 0 4.960 4.950 4.960 4.850 4.980 1,034,000 5,095,660 4.9281 4.960 4.950 4.960 4.850 4.980 1,034,000 4.9281 -0.40%
2026-01-28 0 4.980 4.970 4.980 4.870 5.020 1,209,000 5,993,040 4.9570 4.980 4.970 4.980 4.870 5.020 1,209,000 4.9570 1.63%
2026-01-27 0 4.900 4.880 4.900 4.820 4.950 1,429,000 6,979,424 4.8841 4.900 4.880 4.900 4.820 4.950 1,429,000 4.8841 0.62%
2026-01-26 0 4.870 4.860 4.870 4.840 4.990 1,510,000 7,357,025 4.8722 4.870 4.860 4.870 4.840 4.990 1,510,000 4.8722 -1.81%
2026-01-23 0 4.960 4.930 4.960 4.890 4.980 2,273,000 11,195,409 4.9254 4.960 4.930 4.960 4.890 4.980 2,273,000 4.9254 0.81%
2026-01-22 0 4.920 4.900 4.930 4.880 5.010 1,663,741 8,195,455 4.9259 4.920 4.900 4.930 4.880 5.010 1,663,741 4.9259 -1.20%
2026-01-21 0 4.980 4.940 4.980 4.820 4.980 1,376,000 6,759,500 4.9124 4.980 4.940 4.980 4.820 4.980 1,376,000 4.9124 2.68%
2026-01-20 0 4.850 4.850 4.870 4.820 4.910 1,865,000 9,045,966 4.8504 4.850 4.850 4.870 4.820 4.910 1,865,000 4.8504 -1.02%
2026-01-19 0 4.900 4.900 4.910 4.880 5.000 959,000 4,716,815 4.9185 4.900 4.900 4.910 4.880 5.000 959,000 4.9185 -1.80%
2026-01-16 0 4.990 4.970 4.990 4.960 5.040 1,204,000 6,003,533 4.9863 4.990 4.970 4.990 4.960 5.040 1,204,000 4.9863 0.81%
2026-01-15 0 4.950 4.950 4.960 4.890 5.060 1,857,596 9,177,302 4.9404 4.950 4.950 4.960 4.890 5.060 1,857,596 4.9404 -0.60%
2026-01-14 0 4.980 4.980 4.990 4.870 5.040 5,498,000 27,333,614 4.9716 4.980 4.980 4.990 4.870 5.040 5,498,000 4.9716 1.63%
2026-01-13 0 4.900 4.890 4.900 4.850 5.050 2,868,000 14,082,530 4.9102 4.900 4.890 4.900 4.850 5.050 2,868,000 4.9102 -0.61%
2026-01-12 0 4.930 4.920 4.930 4.810 5.090 5,941,000 29,123,470 4.9021 4.930 4.920 4.930 4.810 5.090 5,941,000 4.9021 -0.40%
2026-01-09 0 4.950 4.940 4.950 4.930 5.420 8,137,000 41,699,840 5.1247 4.950 4.940 4.950 4.930 5.420 8,137,000 5.1247 -8.16%
2026-01-08 0 5.390 5.380 5.390 5.300 5.470 1,815,000 9,713,860 5.3520 5.390 5.380 5.390 5.300 5.470 1,815,000 5.3520 -1.64%
2026-01-07 0 5.480 5.480 5.490 5.440 5.590 3,330,000 18,332,465 5.5052 5.480 5.480 5.490 5.440 5.590 3,330,000 5.5052 -0.36%
2026-01-06 0 5.500 5.500 5.510 5.430 5.640 2,980,000 16,412,600 5.5076 5.500 5.500 5.510 5.430 5.640 2,980,000 5.5076 -1.79%
2026-01-05 0 5.600 5.590 5.600 5.350 5.600 3,925,000 21,576,725 5.4973 5.600 5.590 5.600 5.350 5.600 3,925,000 5.4973 3.70%
2026-01-02 0 5.400 5.390 5.400 5.170 5.400 2,336,000 12,467,050 5.3369 5.400 5.390 5.400 5.170 5.400 2,336,000 5.3369 5.26%
2025-12-31 0 5.130 5.130 5.170 5.130 5.250 1,237,000 6,398,122 5.1723 5.130 5.130 5.170 5.130 5.250 1,237,000 5.1723 -2.29%
2025-12-30 0 5.250 5.230 5.250 5.180 5.280 1,472,000 7,713,080 5.2399 5.250 5.230 5.250 5.180 5.280 1,472,000 5.2399 1.35%
2025-12-29 0 5.180 5.180 5.200 5.140 5.280 2,059,000 10,740,990 5.2166 5.180 5.180 5.200 5.140 5.280 2,059,000 5.2166 -0.19%
2025-12-24 0 5.190 5.190 5.200 5.160 5.270 898,804 4,676,502 5.2030 5.190 5.190 5.200 5.160 5.270 898,804 5.2030 -0.76%
2025-12-23 0 5.230 5.210 5.230 5.070 5.230 1,795,000 9,284,090 5.1722 5.230 5.210 5.230 5.070 5.230 1,795,000 5.1722 2.35%
2025-12-22 0 5.110 5.110 5.130 5.070 5.230 2,268,000 11,692,942 5.1556 5.110 5.110 5.130 5.070 5.230 2,268,000 5.1556 0.59%
2025-12-19 0 5.080 5.070 5.080 4.970 5.090 858,000 4,344,100 5.0631 5.080 5.070 5.080 4.970 5.090 858,000 5.0631 2.01%
2025-12-18 0 4.980 4.980 4.990 4.910 5.030 1,045,000 5,208,915 4.9846 4.980 4.980 4.990 4.910 5.030 1,045,000 4.9846 -1.19%
2025-12-17 0 5.040 5.030 5.040 4.930 5.060 1,273,000 6,360,460 4.9964 5.040 5.030 5.040 4.930 5.060 1,273,000 4.9964 -0.40%
2025-12-16 0 5.060 5.020 5.060 4.920 5.200 1,357,000 6,775,434 4.9930 5.060 5.020 5.060 4.920 5.200 1,357,000 4.9930 -3.07%
2025-12-15 0 5.220 5.180 5.220 5.160 5.230 1,418,000 7,378,640 5.2036 5.220 5.180 5.220 5.160 5.230 1,418,000 5.2036 0.58%
2025-12-12 0 5.190 5.170 5.190 5.010 5.190 1,204,000 6,208,831 5.1568 5.190 5.170 5.190 5.010 5.190 1,204,000 5.1568 2.98%
2025-12-11 0 5.040 5.010 5.040 5.000 5.160 817,126 4,137,041 5.0629 5.040 5.010 5.040 5.000 5.160 817,126 5.0629 -1.75%
2025-12-10 0 5.130 5.100 5.130 5.070 5.140 1,539,000 7,850,325 5.1009 5.130 5.100 5.130 5.070 5.140 1,539,000 5.1009 -0.58%
2025-12-09 0 5.160 5.090 5.160 5.100 5.180 1,649,000 8,462,170 5.1317 5.160 5.090 5.160 5.100 5.180 1,649,000 5.1317 0.19%
2025-12-08 0 5.150 5.120 5.150 5.100 5.230 2,479,000 12,790,786 5.1597 5.150 5.120 5.150 5.100 5.230 2,479,000 5.1597 1.58%
2025-12-05 0 5.070 5.040 5.070 5.020 5.100 1,196,000 6,038,910 5.0493 5.070 5.040 5.070 5.020 5.100 1,196,000 5.0493 -0.59%
2025-12-04 0 5.100 5.100 5.120 4.870 5.140 2,840,000 14,364,040 5.0578 5.100 5.100 5.120 4.870 5.140 2,840,000 5.0578 4.51%
2025-12-03 0 4.880 4.880 4.890 4.840 4.950 1,231,000 6,008,465 4.8810 4.880 4.880 4.890 4.840 4.950 1,231,000 4.8810 -1.61%
2025-12-02 0 4.960 4.960 4.970 4.880 4.970 1,169,000 5,765,911 4.9323 4.960 4.960 4.970 4.880 4.970 1,169,000 4.9323 1.22%
2025-12-01 0 4.900 4.900 4.920 4.850 4.960 1,884,000 9,253,230 4.9115 4.900 4.900 4.920 4.850 4.960 1,884,000 4.9115 1.03%
2025-11-28 0 4.850 4.850 4.870 4.850 4.940 551,000 2,686,095 4.8749 4.850 4.850 4.870 4.850 4.940 551,000 4.8749 -1.82%
2025-11-27 0 4.940 4.910 4.940 4.850 4.980 1,275,000 6,259,874 4.9097 4.940 4.910 4.940 4.850 4.980 1,275,000 4.9097 2.49%
2025-11-26 0 4.820 4.810 4.820 4.800 4.850 690,000 3,330,615 4.8270 4.820 4.810 4.820 4.800 4.850 690,000 4.8270 0.42%
2025-11-25 0 4.800 4.780 4.800 4.750 4.880 1,501,538 7,179,678 4.7815 4.800 4.780 4.800 4.750 4.880 1,501,538 4.7815 -0.21%
2025-11-24 0 4.810 4.810 4.820 4.640 4.810 2,924,500 13,857,083 4.7383 4.810 4.810 4.820 4.640 4.810 2,924,500 4.7383 3.00%
2025-11-21 0 4.670 4.670 4.680 4.650 4.820 2,549,500 11,967,155 4.6939 4.670 4.670 4.680 4.650 4.820 2,549,500 4.6939 -3.71%
2025-11-20 0 4.850 4.850 4.890 4.780 4.910 2,517,000 12,223,680 4.8564 4.850 4.850 4.890 4.780 4.910 2,517,000 4.8564 1.25%
2025-11-19 0 4.790 4.780 4.790 4.710 4.840 2,300,000 10,979,515 4.7737 4.790 4.780 4.790 4.710 4.840 2,300,000 4.7737 0.00%
2025-11-18 0 4.790 4.790 4.800 4.770 4.970 2,471,000 11,955,317 4.8383 4.790 4.790 4.800 4.770 4.970 2,471,000 4.8383 -3.62%
2025-11-17 0 4.970 4.970 4.990 4.960 5.030 1,018,000 5,078,632 4.9888 4.970 4.970 4.990 4.960 5.030 1,018,000 4.9888 -1.19%
2025-11-14 0 5.030 5.000 5.030 5.000 5.080 1,158,000 5,831,700 5.0360 5.030 5.000 5.030 5.000 5.080 1,158,000 5.0360 -0.98%
2025-11-13 0 5.080 5.060 5.080 5.050 5.100 1,309,000 6,635,086 5.0688 5.080 5.060 5.080 5.050 5.100 1,309,000 5.0688 -0.39%
2025-11-12 0 5.100 5.080 5.100 5.000 5.100 1,603,000 8,089,424 5.0464 5.100 5.080 5.100 5.000 5.100 1,603,000 5.0464 1.80%
2025-11-11 0 5.010 5.010 5.020 5.000 5.060 992,000 4,990,955 5.0312 5.010 5.010 5.020 5.000 5.060 992,000 5.0312 -0.20%
2025-11-10 0 5.020 5.020 5.030 4.940 5.030 1,806,000 9,034,490 5.0025 5.020 5.020 5.030 4.940 5.030 1,806,000 5.0025 1.83%
2025-11-07 0 4.930 4.930 4.940 4.910 5.060 2,071,188 10,265,768 4.9565 4.930 4.930 4.940 4.910 5.060 2,071,188 4.9565 -2.57%
2025-11-06 0 5.060 5.060 5.070 4.890 5.090 4,194,916 21,128,407 5.0367 5.060 5.060 5.070 4.890 5.090 4,194,916 5.0367 3.90%
2025-11-05 0 4.870 4.870 4.880 4.730 4.920 3,898,736 18,825,882 4.8287 4.870 4.870 4.880 4.730 4.920 3,898,736 4.8287 -0.41%
2025-11-04 0 4.890 4.890 4.900 4.880 5.050 2,678,404 13,231,726 4.9402 4.890 4.890 4.900 4.880 5.050 2,678,404 4.9402 -2.98%
2025-11-03 0 5.040 5.030 5.040 4.970 5.080 1,580,096 7,934,010 5.0212 5.040 5.030 5.040 4.970 5.080 1,580,096 5.0212 1.00%
2025-10-31 0 4.990 4.990 5.000 4.990 5.150 5,125,000 25,853,258 5.0445 4.990 4.990 5.000 4.990 5.150 5,125,000 5.0445 -2.92%
2025-10-30 0 5.140 5.120 5.140 5.080 5.220 2,507,000 12,885,229 5.1397 5.140 5.120 5.140 5.080 5.220 2,507,000 5.1397 -0.58%
2025-10-28 0 5.170 5.160 5.170 5.160 5.350 1,655,000 8,618,915 5.2078 5.170 5.160 5.170 5.160 5.350 1,655,000 5.2078 -2.08%
2025-10-27 0 5.280 5.280 5.310 5.230 5.330 2,260,000 11,933,410 5.2803 5.280 5.280 5.310 5.230 5.330 2,260,000 5.2803 1.34%
2025-10-24 0 5.210 5.190 5.210 5.180 5.280 2,198,000 11,478,085 5.2221 5.210 5.190 5.210 5.180 5.280 2,198,000 5.2221 0.58%
2025-10-23 0 5.180 5.170 5.180 5.070 5.200 3,131,000 16,028,425 5.1193 5.180 5.170 5.180 5.070 5.200 3,131,000 5.1193 -0.77%
2025-10-22 0 5.220 5.210 5.220 5.170 5.300 1,598,000 8,328,825 5.2120 5.220 5.210 5.220 5.170 5.300 1,598,000 5.2120 -1.51%
2025-10-21 0 5.300 5.290 5.310 5.280 5.390 2,128,000 11,348,810 5.3331 5.300 5.290 5.310 5.280 5.390 2,128,000 5.3331 1.92%
2025-10-20 0 5.200 5.200 5.210 5.090 5.330 3,674,000 19,186,639 5.2223 5.200 5.200 5.210 5.090 5.330 3,674,000 5.2223 3.17%
2025-10-17 0 5.040 5.040 5.050 5.030 5.190 3,029,134 15,384,770 5.0789 5.040 5.040 5.050 5.030 5.190 3,029,134 5.0789 -2.89%
2025-10-16 0 5.190 5.180 5.190 5.090 5.220 2,692,000 13,850,660 5.1451 5.190 5.180 5.190 5.090 5.220 2,692,000 5.1451 -0.57%
2025-10-15 0 5.220 5.210 5.220 5.120 5.230 2,607,000 13,496,614 5.1771 5.220 5.210 5.220 5.120 5.230 2,607,000 5.1771 2.76%
2025-10-14 0 5.080 5.060 5.080 5.050 5.270 3,340,200 17,118,927 5.1251 5.080 5.060 5.080 5.050 5.270 3,340,200 5.1251 -2.12%
2025-10-13 0 5.190 5.180 5.200 5.050 5.250 5,349,000 27,444,745 5.1308 5.190 5.180 5.200 5.050 5.250 5,349,000 5.1308 -3.35%
2025-10-10 0 5.370 5.370 5.390 5.360 5.530 3,910,000 21,239,445 5.4321 5.370 5.370 5.390 5.360 5.530 3,910,000 5.4321 -3.24%
2025-10-09 0 5.550 5.550 5.560 5.550 5.740 3,910,000 21,988,310 5.6236 5.550 5.550 5.560 5.550 5.740 3,910,000 5.6236 -2.29%
2025-10-08 0 5.680 5.670 5.680 5.520 5.750 2,350,056 13,174,794 5.6062 5.680 5.670 5.680 5.520 5.750 2,350,056 5.6062 -1.22%
2025-10-06 0 5.750 5.730 5.750 5.700 5.850 2,245,000 12,913,050 5.7519 5.750 5.730 5.750 5.700 5.850 2,245,000 5.7519 -1.37%
2025-10-03 0 5.830 5.820 5.840 5.710 5.830 2,160,000 12,454,450 5.7659 5.830 5.820 5.840 5.710 5.830 2,160,000 5.7659 0.17%
2025-10-02 0 5.820 5.810 5.820 5.600 5.830 5,835,130 33,568,327 5.7528 5.820 5.810 5.820 5.600 5.830 5,835,130 5.7528 3.93%
2025-09-30 0 5.600 5.590 5.600 5.540 5.770 5,330,000 29,839,165 5.5983 5.600 5.590 5.600 5.540 5.770 5,330,000 5.5983 -2.95%
2025-09-29 0 5.770 5.760 5.770 5.620 5.770 2,769,000 15,817,601 5.7124 5.770 5.760 5.770 5.620 5.770 2,769,000 5.7124 4.34%
2025-09-26 0 5.530 5.530 5.550 5.530 5.750 3,692,000 20,789,355 5.6309 5.530 5.530 5.550 5.530 5.750 3,692,000 5.6309 -3.32%
2025-09-25 0 5.720 5.720 5.730 5.630 5.760 4,496,000 25,603,360 5.6947 5.720 5.720 5.730 5.630 5.760 4,496,000 5.6947 -0.17%
2025-09-24 0 5.730 5.720 5.730 5.600 5.730 2,906,000 16,464,770 5.6658 5.730 5.720 5.730 5.600 5.730 2,906,000 5.6658 1.42%
2025-09-23 0 5.650 5.630 5.650 5.550 5.740 3,813,000 21,439,017 5.6226 5.650 5.630 5.650 5.550 5.740 3,813,000 5.6226 -1.57%
2025-09-22 0 5.740 5.730 5.740 5.670 5.830 4,093,000 23,414,331 5.7206 5.740 5.730 5.740 5.670 5.830 4,093,000 5.7206 -0.35%
2025-09-19 0 5.760 5.760 5.780 5.750 5.930 7,804,291 45,510,976 5.8315 5.760 5.760 5.780 5.750 5.930 7,804,291 5.8315 1.59%
2025-09-18 0 5.670 5.660 5.670 5.600 5.780 5,883,000 33,458,047 5.6872 5.670 5.660 5.670 5.600 5.780 5,883,000 5.6872 1.25%
2025-09-17 0 5.600 5.600 5.620 5.530 5.640 3,356,075 18,762,034 5.5905 5.600 5.600 5.620 5.530 5.640 3,356,075 5.5905 0.90%
2025-09-16 0 5.550 5.550 5.560 5.510 5.760 5,524,000 30,846,728 5.5841 5.550 5.550 5.560 5.510 5.760 5,524,000 5.5841 -2.97%
2025-09-15 0 5.720 5.720 5.740 5.400 5.750 11,538,000 64,515,874 5.5916 5.720 5.720 5.740 5.400 5.750 11,538,000 5.5916 5.93%
2025-09-12 0 5.400 5.400 5.410 5.380 5.500 4,024,000 21,848,555 5.4296 5.400 5.400 5.410 5.380 5.500 4,024,000 5.4296 0.19%
2025-09-11 0 5.390 5.390 5.400 5.340 5.460 3,056,000 16,462,252 5.3869 5.390 5.390 5.400 5.340 5.460 3,056,000 5.3869 -0.74%
2025-09-10 0 5.430 5.430 5.450 5.380 5.530 4,439,200 24,071,726 5.4225 5.430 5.430 5.450 5.380 5.530 4,439,200 5.4225 -1.09%
2025-09-09 0 5.490 5.480 5.490 5.480 5.690 5,730,000 31,714,877 5.5349 5.490 5.480 5.490 5.480 5.690 5,730,000 5.5349 -2.83%
2025-09-08 0 5.650 5.640 5.650 5.300 5.680 7,874,000 43,887,783 5.5738 5.650 5.640 5.650 5.300 5.680 7,874,000 5.5738 0.18%
2025-09-05 0 5.640 5.630 5.640 5.480 5.660 10,977,100 61,547,243 5.6069 5.640 5.630 5.640 5.480 5.660 10,977,100 5.6069 2.92%
2025-09-04 0 5.480 5.470 5.480 5.440 5.810 13,717,000 76,059,274 5.5449 5.480 5.470 5.480 5.440 5.810 13,717,000 5.5449 -3.69%
2025-09-03 0 5.690 5.690 5.700 5.670 5.870 10,058,000 57,963,652 5.7629 5.690 5.690 5.700 5.670 5.870 10,058,000 5.7629 -1.73%
2025-09-02 0 5.790 5.790 5.800 5.780 6.060 15,529,000 91,151,348 5.8698 5.790 5.790 5.800 5.780 6.060 15,529,000 5.8698 -3.66%
2025-09-01 0 6.010 6.000 6.010 5.960 6.180 10,868,000 65,392,484 6.0170 6.010 6.000 6.010 5.960 6.180 10,868,000 6.0170 -1.31%
2025-08-29 0 6.090 6.090 6.110 6.080 6.240 11,140,000 68,406,547 6.1406 6.090 6.090 6.110 6.080 6.240 11,140,000 6.1406 -1.30%
2025-08-28 0 6.170 6.170 6.190 6.010 6.370 19,563,000 120,615,468 6.1655 6.170 6.170 6.190 6.010 6.370 19,563,000 6.1655 -2.83%
2025-08-27 0 6.350 6.350 6.360 6.350 6.950 25,933,773 171,625,806 6.6178 6.350 6.350 6.360 6.350 6.950 25,933,773 6.6178 -8.10%
2025-08-26 0 6.910 6.890 6.910 6.590 7.030 30,637,800 209,122,632 6.8256 6.910 6.890 6.910 6.590 7.030 30,637,800 6.8256 -5.47%
2025-08-25 0 7.310 7.300 7.310 7.150 7.410 18,309,000 133,617,625 7.2979 7.310 7.300 7.310 7.150 7.410 18,309,000 7.2979 -4.07%
2025-08-22 0 7.620 7.620 7.630 7.340 7.640 12,063,000 90,895,601 7.5351 7.620 7.620 7.630 7.340 7.640 12,063,000 7.5351 2.97%
2025-08-21 0 7.400 7.380 7.400 7.320 7.800 12,398,000 93,160,989 7.5142 7.400 7.380 7.400 7.320 7.800 12,398,000 7.5142 -2.12%
2025-08-20 0 7.560 7.540 7.560 7.230 7.720 15,992,000 119,303,220 7.4602 7.560 7.540 7.560 7.230 7.720 15,992,000 7.4602 -1.31%
2025-08-19 0 7.660 7.660 7.670 7.550 8.450 34,777,000 270,536,754 7.7792 7.660 7.660 7.670 7.550 8.450 34,777,000 7.7792 -8.37%
2025-08-18 0 8.360 8.350 8.360 7.040 8.830 72,051,812 595,633,861 8.2667 8.360 8.350 8.360 7.040 8.830 72,051,812 8.2667 19.09%
2025-08-15 0 7.020 7.020 7.040 6.700 7.160 12,740,000 89,297,430 7.0092 7.020 7.020 7.040 6.700 7.160 12,740,000 7.0092 3.69%
2025-08-14 0 6.770 6.760 6.770 6.640 6.800 5,493,202 36,865,308 6.7111 6.770 6.760 6.770 6.640 6.800 5,493,202 6.7111 0.45%
2025-08-13 0 6.740 6.730 6.740 6.620 6.790 6,562,798 44,011,379 6.7062 6.740 6.730 6.740 6.620 6.790 6,562,798 6.7062 1.81%
2025-08-12 0 6.620 6.600 6.630 6.470 6.750 5,029,500 33,144,994 6.5901 6.620 6.600 6.630 6.470 6.750 5,029,500 6.5901 1.38%
2025-08-11 0 6.530 6.530 6.550 6.440 6.610 4,384,000 28,683,340 6.5427 6.530 6.530 6.550 6.440 6.610 4,384,000 6.5427 1.40%
2025-08-08 0 6.440 6.440 6.450 6.400 6.650 5,511,500 35,731,150 6.4830 6.440 6.440 6.450 6.400 6.650 5,511,500 6.4830 -2.13%
2025-08-07 0 6.580 6.560 6.580 6.110 6.720 19,419,500 126,360,990 6.5069 6.580 6.560 6.580 6.110 6.720 19,419,500 6.5069 8.05%
2025-08-06 0 6.090 6.090 6.110 6.080 6.190 4,401,975 27,013,620 6.1367 6.090 6.090 6.110 6.080 6.190 4,401,975 6.1367 -0.49%
2025-08-05 0 6.120 6.110 6.120 5.910 6.120 2,927,000 17,748,415 6.0637 6.120 6.110 6.120 5.910 6.120 2,927,000 6.0637 3.20%
2025-08-04 0 5.930 5.920 5.930 5.810 5.930 2,141,000 12,552,505 5.8629 5.930 5.920 5.930 5.810 5.930 2,141,000 5.8629 1.54%
2025-08-01 0 5.840 5.840 5.850 5.840 5.980 2,269,000 13,380,605 5.8971 5.840 5.840 5.850 5.840 5.980 2,269,000 5.8971 -1.52%
2025-07-31 0 5.930 5.920 5.930 5.890 6.110 3,671,000 21,923,895 5.9722 5.930 5.920 5.930 5.890 6.110 3,671,000 5.9722 -2.31%
2025-07-30 0 6.070 6.070 6.080 6.020 6.150 2,222,001 13,521,660 6.0854 6.070 6.070 6.080 6.020 6.150 2,222,001 6.0854 -1.62%
2025-07-29 0 6.170 6.160 6.170 6.080 6.200 2,600,000 15,927,681 6.1260 6.170 6.160 6.170 6.080 6.200 2,600,000 6.1260 -0.48%
2025-07-28 0 6.200 6.200 6.210 6.180 6.520 5,546,000 34,720,050 6.2604 6.200 6.200 6.210 6.180 6.520 5,546,000 6.2604 -4.17%
2025-07-25 0 6.470 6.460 6.470 6.410 6.500 1,782,700 11,483,080 6.4414 6.470 6.460 6.470 6.410 6.500 1,782,700 6.4414 -0.31%
2025-07-24 0 6.490 6.490 6.500 6.310 6.540 3,314,000 21,380,940 6.4517 6.490 6.490 6.500 6.310 6.540 3,314,000 6.4517 2.04%
2025-07-23 0 6.360 6.340 6.360 6.320 6.470 3,263,000 20,762,785 6.3631 6.360 6.340 6.360 6.320 6.470 3,263,000 6.3631 -0.93%
2025-07-22 0 6.420 6.410 6.420 6.360 6.510 2,789,000 17,901,050 6.4184 6.420 6.410 6.420 6.360 6.510 2,789,000 6.4184 -0.47%
2025-07-21 0 6.450 6.440 6.450 6.400 6.580 2,477,000 15,968,370 6.4467 6.450 6.440 6.450 6.400 6.580 2,477,000 6.4467 -1.83%
2025-07-18 0 6.570 6.550 6.570 6.450 6.660 3,240,200 21,153,570 6.5285 6.570 6.550 6.570 6.450 6.660 3,240,200 6.5285 1.08%
2025-07-17 0 6.500 6.480 6.500 6.270 6.500 2,739,988 17,564,520 6.4104 6.500 6.480 6.500 6.270 6.500 2,739,988 6.4104 2.36%
2025-07-16 0 6.350 6.350 6.360 6.350 6.490 3,709,000 23,814,080 6.4206 6.350 6.350 6.360 6.350 6.490 3,709,000 6.4206 -0.16%
2025-07-15 0 6.360 6.340 6.360 6.130 6.360 3,385,000 21,205,339 6.2645 6.360 6.340 6.360 6.130 6.360 3,385,000 6.2645 2.09%
2025-07-14 0 6.230 6.220 6.250 6.090 6.290 2,897,000 17,905,937 6.1809 6.230 6.220 6.250 6.090 6.290 2,897,000 6.1809 1.47%
2025-07-11 0 6.140 6.140 6.150 6.010 6.230 2,887,000 17,802,061 6.1663 6.140 6.140 6.150 6.010 6.230 2,887,000 6.1663 0.66%
2025-07-10 0 6.100 6.100 6.120 6.040 6.320 4,790,000 29,378,115 6.1332 6.100 6.100 6.120 6.040 6.320 4,790,000 6.1332 -1.93%
2025-07-09 0 6.220 6.200 6.220 6.170 6.350 6,032,000 37,552,881 6.2256 6.220 6.200 6.220 6.170 6.350 6,032,000 6.2256 0.32%
2025-07-08 0 6.200 6.180 6.200 6.020 6.220 3,896,000 23,883,398 6.1302 6.200 6.180 6.200 6.020 6.220 3,896,000 6.1302 2.82%
2025-07-07 0 6.030 6.010 6.030 5.960 6.200 4,214,000 25,317,168 6.0079 6.030 6.010 6.030 5.960 6.200 4,214,000 6.0079 -2.27%
2025-07-04 0 6.170 6.170 6.190 6.080 6.450 6,177,000 38,117,470 6.1709 6.170 6.170 6.190 6.080 6.450 6,177,000 6.1709 -2.37%
2025-07-03 0 6.490 6.490 6.510 6.350 6.590 5,429,000 34,992,825 6.4455 6.320 6.320 6.339 6.184 6.417 5,575,033 6.2767 -0.31%
2025-07-02 0 6.510 6.490 6.510 6.320 6.550 6,961,000 44,621,818 6.4103 6.339 6.320 6.339 6.154 6.378 7,148,242 6.2423 -1.36%
2025-06-30 0 6.600 6.560 6.600 6.510 6.670 4,175,000 27,421,860 6.5681 6.427 6.388 6.427 6.339 6.495 4,287,302 6.3961 -0.75%
2025-06-27 0 6.650 6.650 6.660 6.630 6.940 3,841,000 25,774,637 6.7104 6.476 6.476 6.486 6.456 6.758 3,944,318 6.5346 -2.21%
2025-06-26 0 6.800 6.780 6.800 6.750 7.040 2,657,000 18,183,460 6.8436 6.622 6.602 6.622 6.573 6.856 2,728,470 6.6643 -1.88%
2025-06-25 0 6.930 6.890 6.930 6.800 7.140 4,992,000 34,648,939 6.9409 6.748 6.710 6.748 6.622 6.953 5,126,278 6.7591 0.43%
2025-06-24 0 6.900 6.900 6.920 6.830 6.970 4,185,000 28,911,290 6.9083 6.719 6.719 6.739 6.651 6.787 4,297,571 6.7274 1.32%
2025-06-23 0 6.810 6.800 6.810 6.660 6.970 2,583,000 17,669,540 6.8407 6.632 6.622 6.632 6.486 6.787 2,652,479 6.6615 -1.30%
2025-06-20 0 6.900 6.900 6.910 6.760 7.190 5,547,000 38,620,631 6.9624 6.719 6.719 6.729 6.583 7.002 5,696,207 6.7801 2.07%
2025-06-19 0 6.760 6.760 6.780 6.750 7.180 6,870,000 47,866,140 6.9674 6.583 6.583 6.602 6.573 6.992 7,054,794 6.7849 -4.52%
2025-06-18 0 7.080 7.080 7.090 6.650 7.290 8,608,000 60,104,065 6.9823 6.895 6.895 6.904 6.476 7.099 8,839,544 6.7995 5.04%
2025-06-17 0 6.740 6.720 6.740 6.550 6.800 2,737,000 18,300,843 6.6865 6.563 6.544 6.563 6.378 6.622 2,810,622 6.5113 1.81%
2025-06-16 0 6.620 6.600 6.620 6.530 6.830 4,077,000 27,029,835 6.6298 6.447 6.427 6.447 6.359 6.651 4,186,666 6.4562 -2.07%
2025-06-13 0 6.760 6.760 6.770 6.730 7.000 5,321,200 36,327,375 6.8269 6.583 6.583 6.593 6.554 6.817 5,464,334 6.6481 -4.52%
2025-06-12 0 7.080 7.030 7.080 6.930 7.250 6,183,000 43,658,770 7.0611 6.895 6.846 6.895 6.748 7.060 6,349,315 6.8761 -0.56%
2025-06-11 0 7.120 7.110 7.120 6.770 7.370 15,863,000 114,260,627 7.2030 6.933 6.924 6.933 6.593 7.177 16,289,695 7.0143 5.17%
2025-06-10 0 6.770 6.760 6.770 6.400 6.870 12,991,500 87,230,740 6.7144 6.593 6.583 6.593 6.232 6.690 13,340,955 6.5386 6.28%
2025-06-09 0 6.370 6.370 6.380 6.250 6.450 2,127,000 13,531,755 6.3619 6.203 6.203 6.213 6.086 6.281 2,184,214 6.1953 1.92%
2025-06-06 0 6.250 6.250 6.270 6.240 6.340 1,937,000 12,190,525 6.2935 6.086 6.086 6.106 6.077 6.174 1,989,103 6.1287 -0.95%
2025-06-05 0 6.310 6.310 6.320 6.100 6.410 6,700,000 42,232,685 6.3034 6.145 6.145 6.154 5.940 6.242 6,880,222 6.1383 2.60%
2025-06-04 0 6.150 6.150 6.170 5.740 6.200 7,425,020 45,251,587 6.0945 5.989 5.989 6.008 5.590 6.038 7,624,744 5.9348 7.14%
2025-06-03 0 5.740 5.740 5.770 5.700 5.800 543,000 3,118,466 5.7430 5.590 5.590 5.619 5.551 5.648 557,606 5.5926 1.06%
2025-06-02 0 5.680 5.680 5.730 5.430 5.700 894,000 4,956,591 5.5443 5.531 5.531 5.580 5.288 5.551 918,047 5.3991 -0.87%
2025-05-30 0 5.730 5.730 5.740 5.680 5.850 3,362,000 19,329,850 5.7495 5.580 5.580 5.590 5.531 5.697 3,452,434 5.5989 -2.88%
2025-05-29 0 5.900 5.890 5.900 5.860 5.970 1,517,000 8,975,578 5.9167 5.745 5.736 5.745 5.707 5.814 1,557,805 5.7617 0.68%
2025-05-28 0 5.860 5.860 5.870 5.810 5.990 2,053,000 12,106,732 5.8971 5.707 5.707 5.716 5.658 5.833 2,108,223 5.7426 1.21%
2025-05-27 0 5.790 5.760 5.790 5.690 5.790 731,000 4,195,593 5.7395 5.638 5.609 5.638 5.541 5.638 750,663 5.5892 0.52%
2025-05-26 0 5.760 5.760 5.780 5.710 5.910 1,340,000 7,748,928 5.7828 5.609 5.609 5.629 5.560 5.755 1,376,044 5.6313 -1.37%
2025-05-23 0 5.840 5.840 5.860 5.770 5.920 1,674,000 9,765,188 5.8334 5.687 5.687 5.707 5.619 5.765 1,719,028 5.6806 0.69%
2025-05-22 0 5.800 5.780 5.810 5.750 5.880 1,020,000 5,922,120 5.8060 5.648 5.629 5.658 5.599 5.726 1,047,437 5.6539 -1.69%
2025-05-21 0 5.900 5.850 5.900 5.800 5.980 1,101,000 6,474,715 5.8808 5.745 5.697 5.745 5.648 5.823 1,130,616 5.7267 -0.51%
2025-05-20 0 5.930 5.910 5.930 5.640 5.970 3,386,900 19,814,097 5.8502 5.775 5.755 5.775 5.492 5.814 3,478,003 5.6970 3.67%
2025-05-19 0 5.720 5.700 5.720 5.620 5.810 3,052,000 17,406,130 5.7032 5.570 5.551 5.570 5.473 5.658 3,134,095 5.5538 -2.72%
2025-05-16 0 5.880 5.840 5.880 5.790 5.960 1,767,700 10,377,642 5.8707 5.726 5.687 5.726 5.638 5.804 1,815,249 5.7169 -0.34%
2025-05-15 0 5.900 5.880 5.900 5.830 6.020 2,841,000 16,817,480 5.9196 5.745 5.726 5.745 5.677 5.862 2,917,419 5.7645 0.85%
2025-05-14 0 5.850 5.840 5.870 5.700 5.950 3,143,000 18,340,024 5.8352 5.697 5.687 5.716 5.551 5.794 3,227,543 5.6823 1.92%
2025-05-13 0 5.740 5.730 5.740 5.690 6.070 3,484,000 20,269,258 5.8178 5.590 5.580 5.590 5.541 5.911 3,577,715 5.6654 -3.69%
2025-05-12 0 5.960 5.960 5.980 5.590 6.020 5,459,000 31,889,423 5.8416 5.804 5.804 5.823 5.444 5.862 5,605,840 5.6886 7.58%
2025-05-09 0 5.540 5.540 5.560 5.510 5.600 1,684,000 9,334,225 5.5429 5.395 5.395 5.414 5.366 5.453 1,729,297 5.3977 -1.07%
2025-05-08 0 5.600 5.570 5.600 5.510 5.670 1,596,096 8,930,361 5.5951 5.453 5.424 5.453 5.366 5.521 1,639,029 5.4486 1.63%
2025-05-07 0 5.510 5.510 5.530 5.510 5.780 2,943,000 16,575,897 5.6323 5.366 5.366 5.385 5.366 5.629 3,022,163 5.4848 -0.36%
2025-05-06 0 5.530 5.500 5.540 5.420 5.560 2,750,000 15,124,237 5.4997 5.385 5.356 5.395 5.278 5.414 2,823,972 5.3557 -0.18%
2025-05-02 0 5.540 5.500 5.540 5.330 5.550 1,633,018 8,873,623 5.4339 5.395 5.356 5.395 5.190 5.405 1,676,944 5.2915 1.65%
2025-04-30 0 5.450 5.440 5.450 5.350 5.540 1,634,000 8,933,028 5.4670 5.307 5.298 5.307 5.210 5.395 1,677,953 5.3238 0.18%
2025-04-29 0 5.440 5.410 5.440 5.380 5.500 1,440,000 7,801,234 5.4175 5.298 5.268 5.298 5.239 5.356 1,478,734 5.2756 -0.18%
2025-04-28 0 5.450 5.450 5.470 5.270 5.480 1,789,026 9,654,374 5.3964 5.307 5.307 5.327 5.132 5.336 1,837,149 5.2551 1.30%
2025-04-25 0 5.380 5.380 5.390 5.370 5.550 1,881,000 10,224,735 5.4358 5.239 5.239 5.249 5.229 5.405 1,931,597 5.2934 -1.47%
2025-04-24 0 5.460 5.460 5.470 5.300 5.470 2,372,000 12,791,590 5.3927 5.317 5.317 5.327 5.161 5.327 2,435,804 5.2515 1.68%
2025-04-23 0 5.370 5.370 5.380 5.300 5.490 4,358,000 23,375,230 5.3638 5.229 5.229 5.239 5.161 5.346 4,475,225 5.2233 2.09%
2025-04-22 0 5.260 5.250 5.260 5.110 5.320 3,087,000 16,239,470 5.2606 5.122 5.112 5.122 4.976 5.181 3,170,036 5.1228 2.94%
2025-04-17 0 5.110 5.090 5.110 4.960 5.150 2,336,000 11,921,190 5.1032 4.976 4.957 4.976 4.830 5.015 2,398,835 4.9696 0.99%
2025-04-16 0 5.060 5.020 5.060 4.930 5.230 3,554,000 17,823,825 5.0151 4.927 4.889 4.927 4.801 5.093 3,649,598 4.8838 -1.94%
2025-04-15 0 5.160 5.140 5.160 5.090 5.280 3,094,000 15,916,745 5.1444 5.025 5.005 5.025 4.957 5.142 3,177,225 5.0096 -1.71%
2025-04-14 0 5.250 5.230 5.250 5.200 5.400 6,559,000 34,665,527 5.2852 5.112 5.093 5.112 5.064 5.259 6,735,429 5.1467 4.58%
2025-04-11 0 5.020 5.010 5.020 4.750 5.110 4,176,000 20,708,115 4.9588 4.889 4.879 4.889 4.626 4.976 4,288,329 4.8289 4.58%
2025-04-10 0 4.800 4.800 4.810 4.780 4.990 6,728,000 32,801,864 4.8754 4.674 4.674 4.684 4.655 4.859 6,908,975 4.7477 2.78%
2025-04-09 0 4.670 4.670 4.680 4.280 4.690 7,266,000 32,772,263 4.5104 4.548 4.548 4.557 4.168 4.567 7,461,446 4.3922 0.65%
2025-04-08 0 4.640 4.610 4.640 4.490 4.750 6,407,000 29,680,722 4.6325 4.518 4.489 4.518 4.372 4.626 6,579,340 4.5112 2.43%
2025-04-07 0 4.530 4.530 4.560 4.500 5.090 10,355,000 48,839,322 4.7165 4.411 4.411 4.441 4.382 4.957 10,633,536 4.5930 -17.79%
2025-04-03 0 5.510 5.490 5.520 5.440 5.650 3,247,000 17,923,025 5.5199 5.366 5.346 5.375 5.298 5.502 3,334,340 5.3753 -3.33%
2025-04-02 0 5.700 5.700 5.710 5.620 5.800 2,208,000 12,665,930 5.7364 5.551 5.551 5.560 5.473 5.648 2,267,392 5.5861 0.00%
2025-04-01 0 5.700 5.690 5.700 5.610 5.770 3,241,100 18,517,699 5.7134 5.551 5.541 5.551 5.463 5.619 3,328,281 5.5637 0.53%
2025-03-31 0 5.670 5.670 5.730 5.600 5.870 3,715,000 21,195,106 5.7053 5.521 5.521 5.580 5.453 5.716 3,814,929 5.5558 -3.90%
2025-03-28 0 5.900 5.890 5.900 5.860 6.000 2,842,000 16,788,245 5.9072 5.745 5.736 5.745 5.707 5.843 2,918,446 5.7525 -1.67%
2025-03-27 0 6.000 6.000 6.010 5.870 6.360 9,640,000 57,780,707 5.9938 5.843 5.843 5.853 5.716 6.193 9,899,304 5.8368 -6.98%
2025-03-26 0 6.450 6.420 6.450 6.370 6.490 2,894,162 18,618,665 6.4332 6.281 6.252 6.281 6.203 6.320 2,972,011 6.2647 0.47%
2025-03-25 0 6.420 6.400 6.420 6.370 6.650 2,223,000 14,334,860 6.4484 6.252 6.232 6.252 6.203 6.476 2,282,796 6.2795 -3.02%
2025-03-24 0 6.620 6.580 6.620 6.420 6.630 2,267,000 14,787,173 6.5228 6.447 6.408 6.447 6.252 6.456 2,327,979 6.3519 2.00%
2025-03-21 0 6.490 6.480 6.490 6.410 6.900 5,918,000 38,938,125 6.5796 6.320 6.310 6.320 6.242 6.719 6,077,187 6.4073 -6.21%
2025-03-20 0 6.920 6.920 6.950 6.900 7.160 2,280,000 15,924,030 6.9842 6.739 6.739 6.768 6.719 6.972 2,341,329 6.8013 -3.22%
2025-03-19 0 7.150 7.130 7.150 7.050 7.280 2,102,000 15,017,930 7.1446 6.963 6.943 6.963 6.865 7.089 2,158,541 6.9574 -1.38%
2025-03-18 0 7.250 7.240 7.250 7.130 7.290 2,395,000 17,212,874 7.1870 7.060 7.050 7.060 6.943 7.099 2,459,422 6.9987 1.97%
2025-03-17 0 7.110 7.110 7.130 6.860 7.170 3,413,000 24,086,700 7.0573 6.924 6.924 6.943 6.680 6.982 3,504,805 6.8725 3.19%
2025-03-14 0 6.890 6.890 6.900 6.880 7.180 4,817,002 33,466,947 6.9477 6.710 6.710 6.719 6.700 6.992 4,946,573 6.7657 -2.27%
2025-03-13 0 7.050 7.040 7.050 6.900 7.270 2,622,000 18,529,830 7.0671 6.865 6.856 6.865 6.719 7.080 2,692,528 6.8819 0.14%
2025-03-12 0 7.040 7.000 7.040 6.930 7.350 3,823,000 27,299,220 7.1408 6.856 6.817 6.856 6.748 7.157 3,925,834 6.9537 -3.03%
2025-03-11 0 7.260 7.250 7.260 6.830 7.300 3,393,334 23,884,248 7.0386 7.070 7.060 7.070 6.651 7.109 3,484,610 6.8542 1.82%
2025-03-10 0 7.130 7.060 7.130 6.930 7.210 1,714,333 12,069,539 7.0404 6.943 6.875 6.943 6.748 7.021 1,760,446 6.8560 -0.14%
2025-03-07 0 7.140 7.140 7.150 7.100 7.300 2,261,443 16,251,888 7.1865 6.953 6.953 6.963 6.914 7.109 2,322,273 6.9983 -2.72%
2025-03-06 0 7.340 7.340 7.350 7.150 7.400 2,992,000 21,902,552 7.3204 7.148 7.148 7.157 6.963 7.206 3,072,481 7.1286 2.80%
2025-03-05 0 7.140 7.130 7.140 6.880 7.160 2,717,000 19,114,670 7.0352 6.953 6.943 6.953 6.700 6.972 2,790,084 6.8509 3.78%
2025-03-04 0 6.880 6.880 6.890 6.780 7.170 4,334,000 29,711,368 6.8554 6.700 6.700 6.710 6.602 6.982 4,450,579 6.6758 -2.13%
2025-03-03 0 7.030 7.010 7.030 6.880 7.300 4,321,000 30,662,215 7.0961 6.846 6.826 6.846 6.700 7.109 4,437,229 6.9102 1.74%
2025-02-28 0 6.910 6.900 6.920 6.870 7.690 7,281,000 52,322,935 7.1862 6.729 6.719 6.739 6.690 7.489 7,476,850 6.9980 -10.14%
2025-02-27 0 7.690 7.670 7.690 7.380 8.090 11,073,000 85,182,030 7.6928 7.489 7.469 7.489 7.187 7.878 11,370,850 7.4913 2.95%
2025-02-26 0 7.470 7.460 7.470 7.130 7.560 5,357,000 39,812,945 7.4319 7.274 7.265 7.274 6.943 7.362 5,501,097 7.2373 3.89%
2025-02-25 0 7.190 7.170 7.190 7.020 7.400 6,237,000 44,983,780 7.2124 7.002 6.982 7.002 6.836 7.206 6,404,767 7.0235 -1.78%
2025-02-24 0 7.320 7.320 7.330 6.630 7.470 17,512,176 122,506,798 6.9955 7.128 7.128 7.138 6.456 7.274 17,983,231 6.8123 10.91%
2025-02-21 0 6.600 6.590 6.600 6.430 7.210 23,098,211 156,809,315 6.7888 6.427 6.417 6.427 6.262 7.021 23,719,524 6.6110 -2.22%
2025-02-20 0 6.750 6.740 6.750 6.680 6.940 5,519,000 37,475,161 6.7902 6.573 6.563 6.573 6.505 6.758 5,667,454 6.6123 -1.17%
2025-02-19 0 6.830 6.820 6.830 6.770 7.210 13,286,000 92,675,999 6.9755 6.651 6.641 6.651 6.593 7.021 13,643,377 6.7927 -1.73%
2025-02-18 0 6.950 6.930 6.950 6.840 7.200 3,791,500 26,555,781 7.0040 6.768 6.748 6.768 6.661 7.011 3,893,487 6.8206 -2.80%
2025-02-17 0 7.150 7.150 7.170 7.020 7.550 5,051,600 36,354,417 7.1966 6.963 6.963 6.982 6.836 7.352 5,187,482 7.0081 -5.05%
2025-02-14 0 7.530 7.520 7.530 7.260 7.550 5,197,000 38,785,927 7.4631 7.333 7.323 7.333 7.070 7.352 5,336,793 7.2676 3.72%
2025-02-13 0 7.260 7.220 7.260 7.180 7.730 6,044,000 45,018,598 7.4485 7.070 7.031 7.070 6.992 7.528 6,206,576 7.2534 -4.10%
2025-02-12 0 7.570 7.510 7.570 7.460 7.770 12,125,125 91,791,549 7.5704 7.372 7.313 7.372 7.265 7.566 12,451,276 7.3721 1.47%
2025-02-11 0 7.460 7.460 7.470 7.430 7.890 7,827,000 59,703,556 7.6279 7.265 7.265 7.274 7.235 7.683 8,037,536 7.4281 -3.87%
2025-02-10 0 7.760 7.760 7.770 7.630 7.930 3,605,000 27,964,720 7.7572 7.557 7.557 7.566 7.430 7.722 3,701,970 7.5540 -1.40%
2025-02-07 0 7.870 7.830 7.870 7.710 8.050 4,638,000 36,666,250 7.9056 7.664 7.625 7.664 7.508 7.839 4,762,756 7.6985 0.25%
2025-02-06 0 7.850 7.830 7.850 7.660 8.030 3,955,132 31,191,035 7.8862 7.644 7.625 7.644 7.459 7.820 4,061,520 7.6796 2.21%
2025-02-05 0 7.680 7.680 7.690 7.390 7.800 3,265,000 24,988,970 7.6536 7.479 7.479 7.489 7.196 7.596 3,352,824 7.4531 2.81%
2025-02-04 0 7.470 7.460 7.470 7.090 7.520 3,847,000 28,289,122 7.3536 7.274 7.265 7.274 6.904 7.323 3,950,479 7.1609 4.92%
2025-02-03 0 7.120 7.090 7.120 6.950 7.250 3,694,000 26,252,470 7.1068 6.933 6.904 6.933 6.768 7.060 3,793,364 6.9206 -0.84%
2025-01-28 0 7.180 7.130 7.180 7.050 7.240 2,661,000 19,029,925 7.1514 6.992 6.943 6.992 6.865 7.050 2,732,578 6.9641 0.00%
2025-01-27 0 7.180 7.150 7.180 7.050 7.570 5,048,000 36,605,440 7.2515 6.992 6.963 6.992 6.865 7.372 5,183,785 7.0615 -4.52%
2025-01-24 0 7.520 7.510 7.520 7.050 7.590 9,774,422 71,728,810 7.3384 7.323 7.313 7.323 6.865 7.391 10,037,342 7.1462 7.43%
2025-01-23 0 7.000 6.980 7.000 6.950 7.200 6,806,000 48,482,599 7.1235 6.817 6.797 6.817 6.768 7.011 6,989,073 6.9369 0.57%
2025-01-22 0 6.960 6.950 6.960 6.650 7.080 4,391,000 30,239,799 6.8868 6.778 6.768 6.778 6.476 6.895 4,509,112 6.7064 4.19%
2025-01-21 0 6.680 6.670 6.680 6.670 6.890 4,297,000 28,890,199 6.7233 6.505 6.495 6.505 6.495 6.710 4,412,584 6.5472 0.00%
2025-01-20 0 6.680 6.670 6.680 6.680 6.920 2,063,000 13,969,350 6.7714 6.505 6.495 6.505 6.505 6.739 2,118,492 6.5940 -1.47%
2025-01-17 0 6.780 6.740 6.780 6.560 7.140 8,868,000 60,981,710 6.8766 6.602 6.563 6.602 6.388 6.953 9,106,538 6.6965 3.04%
2025-01-16 0 6.580 6.550 6.580 6.270 6.580 3,705,000 23,737,720 6.4069 6.408 6.378 6.408 6.106 6.408 3,804,660 6.2391 5.28%
2025-01-15 0 6.250 6.190 6.250 6.150 6.380 2,677,000 16,784,975 6.2701 6.086 6.028 6.086 5.989 6.213 2,749,008 6.1058 0.48%
2025-01-14 0 6.220 6.210 6.250 5.960 6.280 1,724,000 10,638,970 6.1711 6.057 6.047 6.086 5.804 6.116 1,770,373 6.0094 3.32%
2025-01-13 0 6.020 5.980 6.020 5.880 6.020 1,502,000 8,938,595 5.9511 5.862 5.823 5.862 5.726 5.862 1,542,402 5.7952 -0.99%
2025-01-10 0 6.080 6.030 6.080 6.030 6.330 2,291,000 14,100,159 6.1546 5.921 5.872 5.921 5.872 6.164 2,352,625 5.9934 -3.95%
2025-01-09 0 6.330 6.320 6.330 6.320 6.600 2,784,000 18,004,750 6.4672 6.164 6.154 6.164 6.154 6.427 2,858,886 6.2978 -0.94%
2025-01-08 0 6.390 6.380 6.390 6.250 6.560 2,305,000 14,762,990 6.4048 6.223 6.213 6.223 6.086 6.388 2,367,002 6.2370 -0.16%
2025-01-07 0 6.400 6.360 6.400 6.330 6.750 4,637,000 30,145,253 6.5010 6.232 6.193 6.232 6.164 6.573 4,761,729 6.3307 -1.39%
2025-01-06 0 6.490 6.490 6.510 6.480 6.660 1,143,000 7,488,720 6.5518 6.320 6.320 6.339 6.310 6.486 1,173,745 6.3802 -0.15%
2025-01-03 0 6.500 6.460 6.500 6.340 6.740 2,429,000 15,919,960 6.5541 6.330 6.291 6.330 6.174 6.563 2,494,337 6.3824 0.31%
2025-01-02 0 6.480 6.450 6.480 6.440 6.740 2,145,000 14,047,100 6.5488 6.310 6.281 6.310 6.271 6.563 2,202,698 6.3772 -4.14%
2024-12-31 0 6.760 6.650 6.760 6.570 6.810 1,116,000 7,483,200 6.7054 6.583 6.476 6.583 6.398 6.632 1,146,019 6.5297 1.35%
2024-12-30 0 6.670 6.610 6.670 6.570 6.880 2,904,000 19,439,785 6.6941 6.495 6.437 6.495 6.398 6.700 2,982,114 6.5188 -0.89%
2024-12-27 0 6.730 6.670 6.730 6.680 6.960 3,502,000 23,924,680 6.8317 6.554 6.495 6.554 6.505 6.778 3,596,199 6.6528 -2.32%
2024-12-24 0 6.890 6.890 6.900 6.400 7.080 8,019,000 55,123,410 6.8741 6.710 6.710 6.719 6.232 6.895 8,234,701 6.6940 8.50%
2024-12-23 0 6.350 6.330 6.350 6.160 6.460 3,068,000 19,535,342 6.3675 6.184 6.164 6.184 5.999 6.291 3,150,525 6.2007 3.08%
2024-12-20 0 6.160 6.160 6.170 6.020 6.240 1,518,000 9,347,980 6.1581 5.999 5.999 6.008 5.862 6.077 1,558,832 5.9968 1.82%
2024-12-19 0 6.050 6.040 6.060 5.950 6.140 1,098,000 6,632,859 6.0409 5.892 5.882 5.901 5.794 5.979 1,127,535 5.8826 -1.79%
2024-12-18 0 6.160 6.130 6.160 6.080 6.220 1,598,000 9,790,910 6.1270 5.999 5.969 5.999 5.921 6.057 1,640,984 5.9665 0.82%
2024-12-17 0 6.110 6.110 6.120 6.040 6.400 1,267,049 7,734,124 6.1040 5.950 5.950 5.960 5.882 6.232 1,301,131 5.9442 -1.61%
2024-12-16 0 6.210 6.200 6.210 6.090 6.290 1,419,000 8,813,029 6.2107 6.047 6.038 6.047 5.930 6.125 1,457,169 6.0480 -1.90%
2024-12-13 0 6.330 6.290 6.330 6.220 6.470 1,097,000 6,967,345 6.3513 6.164 6.125 6.164 6.057 6.301 1,126,508 6.1849 -1.56%
2024-12-12 0 6.430 6.420 6.430 6.330 6.500 1,334,000 8,581,965 6.4333 6.262 6.252 6.262 6.164 6.330 1,369,883 6.2647 0.16%
2024-12-11 0 6.420 6.400 6.420 6.210 6.420 1,179,000 7,463,570 6.3304 6.252 6.232 6.252 6.047 6.252 1,210,714 6.1646 1.90%
2024-12-10 0 6.300 6.290 6.300 6.210 6.550 3,457,000 22,118,359 6.3981 6.135 6.125 6.135 6.047 6.378 3,549,989 6.2305 -2.48%
2024-12-09 0 6.460 6.450 6.460 5.880 6.470 6,392,286 39,946,544 6.2492 6.291 6.281 6.291 5.726 6.301 6,564,230 6.0855 8.21%
2024-12-06 0 5.970 5.940 5.970 5.780 5.990 2,485,000 14,657,250 5.8983 5.814 5.784 5.814 5.629 5.833 2,551,843 5.7438 0.67%
2024-12-05 0 5.930 5.890 5.930 5.690 5.940 1,118,000 6,545,140 5.8543 5.775 5.736 5.775 5.541 5.784 1,148,073 5.7010 2.24%
2024-12-04 0 5.800 5.770 5.800 5.750 5.950 1,051,900 6,121,601 5.8196 5.648 5.619 5.648 5.599 5.794 1,080,195 5.6671 -2.03%
2024-12-03 0 5.920 5.910 5.920 5.720 5.950 2,668,000 15,647,839 5.8650 5.765 5.755 5.765 5.570 5.794 2,739,766 5.7114 1.72%
2024-12-02 0 5.820 5.810 5.820 5.450 5.890 4,411,000 24,892,569 5.6433 5.668 5.658 5.668 5.307 5.736 4,529,650 5.4955 4.86%
2024-11-29 0 5.550 5.550 5.560 5.390 5.590 1,012,000 5,568,560 5.5025 5.405 5.405 5.414 5.249 5.444 1,039,222 5.3584 3.35%
2024-11-28 0 5.370 5.360 5.370 5.340 5.510 860,000 4,638,440 5.3935 5.229 5.220 5.229 5.200 5.366 883,133 5.2523 -2.54%
2024-11-27 0 5.510 5.510 5.520 5.230 5.550 834,000 4,499,550 5.3951 5.366 5.366 5.375 5.093 5.405 856,434 5.2538 1.85%
2024-11-26 0 5.410 5.390 5.410 5.380 5.660 632,000 3,463,990 5.4810 5.268 5.249 5.268 5.239 5.512 649,000 5.3374 -0.73%
2024-11-25 0 5.450 5.410 5.450 5.360 5.520 1,652,000 8,948,480 5.4168 5.307 5.268 5.307 5.220 5.375 1,696,437 5.2749 1.68%
2024-11-22 0 5.360 5.350 5.360 5.350 5.680 2,388,000 13,112,660 5.4911 5.220 5.210 5.220 5.210 5.531 2,452,234 5.3472 -4.63%
2024-11-21 0 5.620 5.620 5.660 5.620 5.750 901,000 5,102,730 5.6634 5.473 5.473 5.512 5.473 5.599 925,236 5.5151 -1.75%
2024-11-20 0 5.720 5.710 5.720 5.600 5.770 790,000 4,508,535 5.7070 5.570 5.560 5.570 5.453 5.619 811,250 5.5575 1.60%
2024-11-19 0 5.630 5.630 5.660 5.590 5.790 875,000 4,961,790 5.6706 5.483 5.483 5.512 5.444 5.638 898,536 5.5221 0.54%
2024-11-18 0 5.600 5.600 5.620 5.580 5.720 823,000 4,658,360 5.6602 5.453 5.453 5.473 5.434 5.570 845,138 5.5120 -1.06%
2024-11-15 0 5.660 5.640 5.660 5.640 5.850 1,146,000 6,565,845 5.7294 5.512 5.492 5.512 5.492 5.697 1,176,826 5.5793 -0.35%
2024-11-14 0 5.680 5.620 5.690 5.640 5.920 1,631,778 9,417,973 5.7716 5.531 5.473 5.541 5.492 5.765 1,675,671 5.6204 -3.73%
2024-11-13 0 5.900 5.850 5.900 5.640 5.900 1,644,000 9,502,325 5.7800 5.745 5.697 5.745 5.492 5.745 1,688,222 5.6286 1.20%
2024-11-12 0 5.830 5.810 5.830 5.780 6.320 3,130,100 18,865,931 6.0273 5.677 5.658 5.677 5.629 6.154 3,214,296 5.8694 -7.17%
2024-11-11 0 6.280 6.250 6.280 6.000 6.280 2,308,000 14,294,500 6.1935 6.116 6.086 6.116 5.843 6.116 2,370,082 6.0312 2.45%
2024-11-08 0 6.130 6.130 6.140 6.070 6.400 3,378,000 21,165,890 6.2658 5.969 5.969 5.979 5.911 6.232 3,468,864 6.1017 1.16%
2024-11-07 0 6.060 6.060 6.080 5.900 6.120 1,892,000 11,382,995 6.0164 5.901 5.901 5.921 5.745 5.960 1,942,892 5.8588 -0.98%
2024-11-06 0 6.120 6.110 6.120 5.970 6.250 3,554,000 21,856,065 6.1497 5.960 5.950 5.960 5.814 6.086 3,649,598 5.9886 1.49%
2024-11-05 0 6.030 6.030 6.050 5.570 6.120 4,610,000 27,226,515 5.9060 5.872 5.872 5.892 5.424 5.960 4,734,003 5.7513 8.26%
2024-11-04 0 5.570 5.550 5.570 5.360 5.640 1,435,000 7,902,560 5.5070 5.424 5.405 5.424 5.220 5.492 1,473,600 5.3628 2.77%
2024-11-01 0 5.420 5.410 5.420 5.380 5.530 1,017,000 5,548,551 5.4558 5.278 5.268 5.278 5.239 5.385 1,044,356 5.3129 -1.63%
2024-10-31 0 5.510 5.510 5.540 5.450 5.660 1,314,000 7,285,644 5.5446 5.366 5.366 5.395 5.307 5.512 1,349,345 5.3994 -0.54%
2024-10-30 0 5.540 5.540 5.590 5.450 5.790 1,865,000 10,361,335 5.5557 5.395 5.395 5.444 5.307 5.638 1,915,166 5.4101 -2.29%
2024-10-29 0 5.670 5.670 5.710 5.630 5.870 1,630,000 9,346,965 5.7343 5.521 5.521 5.560 5.483 5.716 1,673,845 5.5841 -2.74%
2024-10-28 0 5.830 5.760 5.830 5.510 5.850 2,673,000 15,324,479 5.7331 5.677 5.609 5.677 5.366 5.697 2,744,900 5.5829 4.11%
2024-10-25 0 5.600 5.540 5.600 5.440 5.610 2,108,000 11,641,010 5.5223 5.453 5.395 5.453 5.298 5.463 2,164,703 5.3776 2.94%
2024-10-24 0 5.440 5.410 5.440 5.410 5.650 1,295,000 7,113,750 5.4932 5.298 5.268 5.298 5.268 5.502 1,329,834 5.3494 -4.56%
2024-10-23 0 5.700 5.690 5.700 5.570 5.780 2,189,000 12,462,650 5.6933 5.551 5.541 5.551 5.424 5.629 2,247,881 5.5442 1.42%
2024-10-22 0 5.620 5.620 5.670 5.550 5.760 1,468,000 8,309,315 5.6603 5.473 5.473 5.521 5.405 5.609 1,507,487 5.5120 -1.06%
2024-10-21 0 5.680 5.630 5.690 5.550 5.780 2,608,000 14,736,785 5.6506 5.531 5.483 5.541 5.405 5.629 2,678,152 5.5026 0.71%
2024-10-18 0 5.640 5.610 5.640 5.200 5.650 3,451,000 18,594,015 5.3880 5.492 5.463 5.492 5.064 5.502 3,543,828 5.2469 7.22%
2024-10-17 0 5.260 5.210 5.260 5.210 5.570 1,975,000 10,706,196 5.4209 5.122 5.074 5.122 5.074 5.424 2,028,125 5.2789 -2.23%
2024-10-16 0 5.380 5.360 5.380 5.250 5.450 1,618,150 8,663,866 5.3542 5.239 5.220 5.239 5.112 5.307 1,661,676 5.2139 -0.37%
2024-10-15 0 5.400 5.340 5.400 5.300 5.720 4,870,000 26,959,823 5.5359 5.259 5.200 5.259 5.161 5.570 5,000,997 5.3909 -4.76%
2024-10-14 0 5.670 5.670 5.680 5.520 6.090 3,621,000 20,457,340 5.6496 5.521 5.521 5.531 5.375 5.930 3,718,400 5.5017 -6.90%
2024-10-10 0 6.090 6.050 6.090 5.920 6.270 3,750,682 22,924,453 6.1121 5.930 5.892 5.930 5.765 6.106 3,851,571 5.9520 4.10%
2024-10-09 0 5.850 5.850 5.870 5.750 6.420 7,015,000 42,492,570 6.0574 5.697 5.697 5.716 5.599 6.252 7,203,695 5.8987 -4.72%
2024-10-08 0 6.140 6.140 6.160 5.990 7.100 11,831,233 77,522,587 6.5524 5.979 5.979 5.999 5.833 6.914 12,149,478 6.3807 -14.48%
2024-10-07 0 7.180 7.170 7.180 6.240 7.190 14,602,002 100,193,995 6.8617 6.992 6.982 6.992 6.077 7.002 14,994,777 6.6819 16.94%
2024-10-04 0 6.140 6.140 6.150 5.650 6.150 4,479,000 26,780,281 5.9791 5.979 5.979 5.989 5.502 5.989 4,599,479 5.8225 5.86%
2024-10-03 0 5.800 5.780 5.800 5.340 5.910 3,037,000 17,119,560 5.6370 5.648 5.629 5.648 5.200 5.755 3,118,691 5.4893 -1.53%
2024-10-02 0 5.890 5.830 5.890 5.710 6.000 5,443,384 31,923,430 5.8646 5.736 5.677 5.736 5.560 5.843 5,589,804 5.7110 2.79%
2024-09-30 0 5.730 5.690 5.730 5.250 5.790 7,727,000 43,539,310 5.6347 5.580 5.541 5.580 5.112 5.638 7,934,847 5.4871 9.14%
2024-09-27 0 5.250 5.240 5.250 4.950 5.280 4,447,600 22,933,754 5.1564 5.112 5.103 5.112 4.820 5.142 4,567,235 5.0214 6.28%
2024-09-26 0 4.940 4.930 4.940 4.590 4.940 3,897,716 18,666,944 4.7892 4.811 4.801 4.811 4.470 4.811 4,002,560 4.6638 7.39%
2024-09-25 0 4.600 4.600 4.610 4.570 4.830 1,706,000 8,068,638 4.7296 4.480 4.480 4.489 4.450 4.703 1,751,889 4.6057 -1.50%
2024-09-24 0 4.670 4.640 4.670 4.450 4.680 1,460,000 6,739,890 4.6164 4.548 4.518 4.548 4.333 4.557 1,499,272 4.4954 5.18%
2024-09-23 0 4.440 4.410 4.440 4.370 4.550 957,000 4,257,690 4.4490 4.324 4.294 4.324 4.256 4.431 982,742 4.3325 0.00%
2024-09-20 0 4.440 4.410 4.440 4.400 4.510 545,000 2,428,016 4.4551 4.324 4.294 4.324 4.285 4.392 559,660 4.3384 -0.45%
2024-09-19 0 4.460 4.400 4.470 4.360 4.580 661,818 2,939,909 4.4422 4.343 4.285 4.353 4.246 4.460 679,620 4.3258 1.13%
2024-09-17 0 4.410 4.390 4.420 4.350 4.440 341,000 1,502,075 4.4049 4.294 4.275 4.304 4.236 4.324 350,172 4.2895 0.68%
2024-09-16 0 4.380 4.380 4.390 4.320 4.460 222,000 970,070 4.3697 4.265 4.265 4.275 4.207 4.343 227,972 4.2552 -2.01%
2024-09-13 0 4.470 4.440 4.470 4.340 4.480 668,000 2,950,640 4.4171 4.353 4.324 4.353 4.226 4.363 685,968 4.3014 2.29%
2024-09-12 0 4.370 4.350 4.370 4.340 4.410 225,000 983,520 4.3712 4.256 4.236 4.256 4.226 4.294 231,052 4.2567 -0.46%
2024-09-11 0 4.390 4.330 4.390 4.300 4.420 341,000 1,482,330 4.3470 4.275 4.217 4.275 4.187 4.304 350,172 4.2331 0.00%
2024-09-10 0 4.390 4.360 4.390 4.310 4.440 703,000 3,068,050 4.3642 4.275 4.246 4.275 4.197 4.324 721,910 4.2499 -1.13%
2024-09-09 0 4.440 4.430 4.440 4.390 4.550 1,398,000 6,186,023 4.4249 4.324 4.314 4.324 4.275 4.431 1,435,604 4.3090 -2.20%
2024-09-05 0 4.540 4.520 4.540 4.500 4.640 805,000 3,662,620 4.5498 4.421 4.402 4.421 4.382 4.518 826,653 4.4307 -2.58%
2024-09-04 0 4.660 4.610 4.660 4.560 4.680 844,000 3,899,000 4.6197 4.538 4.489 4.538 4.441 4.557 866,703 4.4987 0.22%
2024-09-03 0 4.650 4.640 4.650 4.540 4.690 661,200 3,066,768 4.6382 4.528 4.518 4.528 4.421 4.567 678,985 4.5167 1.31%
2024-09-02 0 4.590 4.580 4.590 4.560 4.700 1,072,000 4,957,140 4.6242 4.470 4.460 4.470 4.441 4.577 1,100,835 4.5031 -1.29%
2024-08-30 0 4.650 4.630 4.650 4.610 4.710 1,217,000 5,672,550 4.6611 4.528 4.509 4.528 4.489 4.587 1,249,736 4.5390 -0.85%
2024-08-29 0 4.690 4.680 4.690 4.420 4.700 1,132,000 5,218,240 4.6098 4.567 4.557 4.567 4.304 4.577 1,162,449 4.4890 3.76%
2024-08-28 0 4.520 4.480 4.520 4.350 4.570 1,301,000 5,820,850 4.4741 4.402 4.363 4.402 4.236 4.450 1,335,995 4.3569 -0.66%
2024-08-27 0 4.550 4.540 4.550 4.510 4.600 929,000 4,218,650 4.5411 4.431 4.421 4.431 4.392 4.480 953,989 4.4221 -0.22%
2024-08-26 0 4.560 4.560 4.580 4.310 4.650 2,493,001 11,235,195 4.5067 4.441 4.441 4.460 4.197 4.528 2,560,060 4.3886 6.54%
2024-08-23 0 4.280 4.280 4.310 4.020 4.540 5,097,000 21,913,525 4.2993 4.168 4.168 4.197 3.915 4.421 5,234,103 4.1867 4.14%
2024-08-22 0 4.110 4.100 4.110 4.050 4.120 740,000 3,019,630 4.0806 4.002 3.993 4.002 3.944 4.012 759,905 3.9737 0.24%
2024-08-21 0 4.100 4.090 4.100 4.060 4.130 606,000 2,476,630 4.0868 3.993 3.983 3.993 3.954 4.022 622,301 3.9798 -0.73%
2024-08-20 0 4.130 4.130 4.150 4.110 4.230 809,000 3,358,720 4.1517 4.022 4.022 4.041 4.002 4.119 830,761 4.0429 -0.96%
2024-08-19 0 4.170 4.160 4.170 4.090 4.210 528,000 2,199,170 4.1651 4.061 4.051 4.061 3.983 4.100 542,203 4.0560 1.96%
2024-08-16 0 4.090 4.090 4.100 4.040 4.140 501,000 2,056,900 4.1056 3.983 3.983 3.993 3.934 4.032 514,476 3.9980 0.99%
2024-08-15 0 4.050 4.050 4.060 4.030 4.130 881,000 3,590,950 4.0760 3.944 3.944 3.954 3.924 4.022 904,698 3.9692 -0.49%
2024-08-14 0 4.070 4.070 4.100 4.060 4.130 414,000 1,692,000 4.0870 3.963 3.963 3.993 3.954 4.022 425,136 3.9799 -1.21%
2024-08-13 0 4.120 4.120 4.140 4.050 4.140 376,000 1,539,445 4.0943 4.012 4.012 4.032 3.944 4.032 386,114 3.9870 0.73%
2024-08-12 0 4.090 4.090 4.120 4.080 4.160 382,000 1,568,670 4.1065 3.983 3.983 4.012 3.973 4.051 392,275 3.9989 -1.45%
2024-08-09 0 4.150 4.150 4.170 4.130 4.220 660,000 2,759,229 4.1807 4.041 4.041 4.061 4.022 4.109 677,753 4.0711 1.22%
2024-08-08 0 4.100 4.100 4.140 4.050 4.170 227,000 930,330 4.0984 3.993 3.993 4.032 3.944 4.061 233,106 3.9910 -0.49%
2024-08-07 0 4.120 4.120 4.130 4.040 4.170 643,016 2,644,575 4.1128 4.012 4.012 4.022 3.934 4.061 660,312 4.0050 -0.48%
2024-08-06 0 4.140 4.130 4.140 4.050 4.190 1,071,000 4,385,042 4.0943 4.032 4.022 4.032 3.944 4.080 1,099,809 3.9871 0.73%
2024-08-05 0 4.110 4.090 4.110 4.030 4.270 2,190,000 9,044,600 4.1300 4.002 3.983 4.002 3.924 4.158 2,248,908 4.0218 -3.75%
2024-08-02 0 4.270 4.250 4.270 4.220 4.420 886,000 3,785,140 4.2722 4.158 4.139 4.158 4.109 4.304 909,832 4.1603 -1.84%
2024-08-01 0 4.350 4.350 4.360 4.350 4.510 604,000 2,670,020 4.4206 4.236 4.236 4.246 4.236 4.392 620,247 4.3048 -2.68%
2024-07-31 0 4.470 4.420 4.470 4.320 4.470 640,000 2,837,030 4.4329 4.353 4.304 4.353 4.207 4.353 657,215 4.3167 3.00%
2024-07-30 0 4.340 4.310 4.350 4.310 4.430 529,000 2,313,030 4.3725 4.226 4.197 4.236 4.197 4.314 543,229 4.2579 -2.91%
2024-07-29 0 4.470 4.450 4.470 4.430 4.510 518,130 2,313,227 4.4646 4.353 4.333 4.353 4.314 4.392 532,067 4.3476 0.68%
2024-07-26 0 4.440 4.440 4.450 4.380 4.460 524,000 2,315,460 4.4188 4.324 4.324 4.333 4.265 4.343 538,095 4.3031 2.07%
2024-07-25 0 4.350 4.340 4.350 4.310 4.410 1,729,000 7,520,262 4.3495 4.236 4.226 4.236 4.197 4.294 1,775,508 4.2356 0.00%
2024-07-24 0 4.350 4.330 4.350 4.290 4.370 798,000 3,458,460 4.3339 4.236 4.217 4.236 4.178 4.256 819,465 4.2204 -0.23%
2024-07-23 0 4.360 4.350 4.360 4.340 4.470 653,000 2,860,030 4.3798 4.246 4.236 4.246 4.226 4.353 670,565 4.2651 -2.46%
2024-07-22 0 4.470 4.440 4.470 4.410 4.590 435,000 1,935,160 4.4486 4.353 4.324 4.353 4.294 4.470 446,701 4.3321 0.00%
2024-07-19 0 4.470 4.470 4.480 4.420 4.640 1,039,000 4,692,055 4.5159 4.353 4.353 4.363 4.304 4.518 1,066,948 4.3976 -3.87%
2024-07-18 0 4.650 4.650 4.660 4.550 4.720 702,000 3,248,655 4.6277 4.528 4.528 4.538 4.431 4.596 720,883 4.5065 -0.85%
2024-07-17 0 4.690 4.650 4.690 4.630 4.740 912,900 4,291,420 4.7009 4.567 4.528 4.567 4.509 4.616 937,456 4.5777 1.08%
2024-07-16 0 4.640 4.630 4.640 4.580 4.670 847,000 3,917,580 4.6252 4.518 4.509 4.518 4.460 4.548 869,783 4.5041 -0.22%
2024-07-15 0 4.650 4.640 4.650 4.590 4.700 670,000 3,103,360 4.6319 4.528 4.518 4.528 4.470 4.577 688,022 4.5106 -1.06%
2024-07-12 0 4.700 4.690 4.700 4.650 4.720 974,000 4,569,880 4.6919 4.577 4.567 4.577 4.528 4.596 1,000,199 4.5690 1.73%
2024-07-11 0 4.620 4.610 4.620 4.440 4.680 1,443,000 6,641,010 4.6022 4.499 4.489 4.499 4.324 4.557 1,481,815 4.4817 4.05%
2024-07-10 0 4.440 4.440 4.450 4.330 4.490 982,000 4,375,443 4.4556 4.324 4.324 4.333 4.217 4.372 1,008,415 4.3389 1.60%
2024-07-09 0 4.370 4.370 4.390 4.290 4.390 1,117,000 4,846,034 4.3384 4.256 4.256 4.275 4.178 4.275 1,147,046 4.2248 -0.23%
2024-07-08 0 4.380 4.350 4.380 4.290 4.680 1,578,000 6,864,080 4.3499 4.265 4.236 4.265 4.178 4.557 1,620,446 4.2359 -2.67%
2024-07-05 0 4.500 4.480 4.500 4.380 4.680 2,111,000 9,423,748 4.4641 4.382 4.363 4.382 4.265 4.557 2,167,783 4.3472 -0.22%
2024-07-04 0 4.700 4.670 4.700 4.620 4.820 2,410,000 11,268,539 4.6757 4.392 4.364 4.392 4.317 4.504 2,579,087 4.3692 -0.21%
2024-07-03 0 4.710 4.700 4.710 4.620 4.740 1,420,000 6,647,090 4.6810 4.401 4.392 4.401 4.317 4.429 1,519,628 4.3742 1.29%
2024-07-02 0 4.650 4.640 4.650 4.600 4.740 1,625,580 7,573,147 4.6587 4.345 4.336 4.345 4.298 4.429 1,739,632 4.3533 -2.31%
2024-06-28 0 4.760 4.750 4.760 4.730 4.870 1,436,080 6,865,693 4.7809 4.448 4.439 4.448 4.420 4.551 1,536,836 4.4674 0.42%
2024-06-27 0 4.740 4.700 4.740 4.680 4.780 1,209,487 5,714,252 4.7245 4.429 4.392 4.429 4.373 4.467 1,294,345 4.4148 -0.63%
2024-06-26 0 4.770 4.770 4.790 4.650 4.840 1,423,000 6,786,710 4.7693 4.457 4.457 4.476 4.345 4.523 1,522,838 4.4566 0.63%
2024-06-25 0 4.740 4.710 4.760 4.680 4.870 922,000 4,386,670 4.7578 4.429 4.401 4.448 4.373 4.551 986,688 4.4459 -1.04%
2024-06-24 0 4.790 4.770 4.790 4.660 4.800 791,000 3,752,601 4.7441 4.476 4.457 4.476 4.354 4.485 846,497 4.4331 0.84%
2024-06-21 0 4.750 4.730 4.750 4.650 4.970 4,952,000 23,620,906 4.7700 4.439 4.420 4.439 4.345 4.644 5,299,435 4.4572 -5.00%
2024-06-20 0 5.000 4.980 5.000 4.960 5.150 1,620,000 8,165,130 5.0402 4.672 4.654 4.672 4.635 4.812 1,733,660 4.7098 -3.29%
2024-06-19 0 5.170 5.170 5.180 4.930 5.220 3,909,000 20,070,944 5.1345 4.831 4.831 4.840 4.607 4.878 4,183,258 4.7979 3.19%
2024-06-18 0 5.010 5.000 5.010 4.960 5.110 1,211,762 6,064,624 5.0048 4.682 4.672 4.682 4.635 4.775 1,296,780 4.6767 -1.18%
2024-06-17 0 5.070 5.000 5.070 5.000 5.130 1,125,100 5,687,422 5.0550 4.738 4.672 4.738 4.672 4.794 1,204,038 4.7236 -0.78%
2024-06-14 0 5.110 5.100 5.110 5.030 5.310 1,200,000 6,121,522 5.1013 4.775 4.766 4.775 4.700 4.962 1,284,193 4.7668 -1.92%
2024-06-13 0 5.210 5.160 5.210 5.090 5.240 654,000 3,380,603 5.1691 4.868 4.822 4.868 4.756 4.896 699,885 4.8302 2.96%
2024-06-12 0 5.060 5.050 5.070 5.030 5.300 2,110,000 10,809,980 5.1232 4.728 4.719 4.738 4.700 4.953 2,258,039 4.7873 -2.69%
2024-06-11 0 5.200 5.180 5.200 5.150 5.540 1,128,000 5,915,750 5.2445 4.859 4.840 4.859 4.812 5.177 1,207,141 4.9006 -3.35%
2024-06-07 0 5.380 5.370 5.380 5.370 5.610 1,400,005 7,612,747 5.4377 5.027 5.018 5.027 5.018 5.242 1,498,230 5.0812 -2.89%
2024-06-06 0 5.540 5.520 5.550 5.500 5.630 974,000 5,410,568 5.5550 5.177 5.158 5.186 5.139 5.261 1,042,336 5.1908 0.91%
2024-06-05 0 5.490 5.490 5.500 5.470 5.660 922,000 5,112,042 5.5445 5.130 5.130 5.139 5.111 5.289 986,688 5.1810 -1.08%
2024-06-04 0 5.550 5.520 5.550 5.410 5.560 769,000 4,223,030 5.4916 5.186 5.158 5.186 5.055 5.195 822,953 5.1316 0.54%
2024-06-03 0 5.520 5.490 5.520 5.430 5.710 1,659,000 9,260,933 5.5822 5.158 5.130 5.158 5.074 5.336 1,775,396 5.2163 3.56%
2024-05-31 0 5.330 5.320 5.330 5.300 5.570 1,448,000 7,835,974 5.4116 4.981 4.971 4.981 4.953 5.205 1,549,592 5.0568 -1.66%
2024-05-30 0 5.420 5.420 5.450 5.360 5.490 1,046,000 5,689,524 5.4393 5.065 5.065 5.093 5.009 5.130 1,119,388 5.0827 0.18%
2024-05-29 0 5.410 5.410 5.450 5.400 5.570 1,546,000 8,435,520 5.4564 5.055 5.055 5.093 5.046 5.205 1,654,468 5.0986 -1.99%
2024-05-28 0 5.520 5.460 5.530 5.450 5.650 1,201,000 6,648,395 5.5357 5.158 5.102 5.167 5.093 5.280 1,285,263 5.1728 0.00%
2024-05-27 0 5.520 5.520 5.560 5.430 5.560 879,000 4,833,240 5.4986 5.158 5.158 5.195 5.074 5.195 940,671 5.1381 2.03%
2024-05-24 0 5.410 5.400 5.410 5.380 5.630 2,038,000 11,111,750 5.4523 5.055 5.046 5.055 5.027 5.261 2,180,987 5.0948 -3.05%
2024-05-23 0 5.580 5.560 5.580 5.550 5.800 2,450,000 13,790,037 5.6286 5.214 5.195 5.214 5.186 5.420 2,621,893 5.2596 -4.45%
2024-05-22 0 5.840 5.830 5.840 5.660 5.980 1,634,000 9,592,930 5.8708 5.457 5.448 5.457 5.289 5.588 1,748,642 5.4859 3.55%
2024-05-21 0 5.640 5.630 5.640 5.590 5.840 1,875,800 10,691,094 5.6995 5.270 5.261 5.270 5.224 5.457 2,007,407 5.3258 -3.75%
2024-05-20 0 5.860 5.840 5.860 5.800 5.940 2,046,000 11,975,106 5.8529 5.476 5.457 5.476 5.420 5.551 2,189,548 5.4692 -1.35%
2024-05-17 0 5.940 5.940 5.950 5.740 6.060 4,370,000 25,643,567 5.8681 5.551 5.551 5.560 5.364 5.663 4,676,602 5.4834 -0.67%
2024-05-16 0 5.980 5.970 5.980 5.840 6.040 1,742,000 10,407,200 5.9743 5.588 5.579 5.588 5.457 5.644 1,864,220 5.5826 1.01%
2024-05-14 0 5.920 5.920 5.930 5.900 6.200 1,729,600 10,344,262 5.9807 5.532 5.532 5.541 5.513 5.794 1,850,950 5.5886 -0.17%
2024-05-13 0 5.930 5.910 5.930 5.610 6.050 3,032,595 17,713,330 5.8410 5.541 5.523 5.541 5.242 5.653 3,245,364 5.4580 -3.26%
2024-05-10 0 6.130 6.120 6.130 5.760 6.160 4,947,508 29,611,171 5.9851 5.728 5.719 5.728 5.382 5.756 5,294,628 5.5927 4.79%
2024-05-09 0 5.850 5.840 5.850 5.520 5.880 5,184,000 29,991,150 5.7853 5.466 5.457 5.466 5.158 5.495 5,547,712 5.4060 5.60%
2024-05-08 0 5.540 5.520 5.540 5.510 5.750 2,549,000 14,314,215 5.6156 5.177 5.158 5.177 5.149 5.373 2,727,839 5.2475 -1.95%
2024-05-07 0 5.650 5.640 5.660 5.630 5.820 1,720,000 9,798,860 5.6970 5.280 5.270 5.289 5.261 5.438 1,840,676 5.3235 -0.53%
2024-05-06 0 5.680 5.650 5.680 5.580 5.770 2,166,000 12,236,038 5.6491 5.308 5.280 5.308 5.214 5.392 2,317,968 5.2788 -1.73%
2024-05-03 0 5.780 5.740 5.780 5.600 5.940 1,558,000 8,954,785 5.7476 5.401 5.364 5.401 5.233 5.551 1,667,310 5.3708 0.00%
2024-05-02 0 5.780 5.750 5.780 5.360 5.790 4,280,105 24,066,149 5.6228 5.401 5.373 5.401 5.009 5.410 4,580,399 5.2542 5.86%
2024-04-30 0 5.460 5.410 5.460 5.210 5.550 4,852,200 26,321,046 5.4246 5.102 5.055 5.102 4.868 5.186 5,192,633 5.0689 3.02%
2024-04-29 0 5.300 5.290 5.300 5.000 5.500 3,595,000 19,177,460 5.3345 4.953 4.943 4.953 4.672 5.139 3,847,227 4.9847 6.00%
2024-04-26 0 5.000 4.990 5.000 4.600 5.020 5,100,000 24,692,320 4.8416 4.672 4.663 4.672 4.298 4.691 5,457,819 4.5242 8.93%
2024-04-25 0 4.590 4.580 4.590 4.500 4.670 1,970,000 9,033,965 4.5858 4.289 4.280 4.289 4.205 4.364 2,108,216 4.2851 0.88%
2024-04-24 0 4.550 4.500 4.550 4.470 4.570 2,527,000 11,444,660 4.5290 4.252 4.205 4.252 4.177 4.270 2,704,296 4.2320 2.25%
2024-04-23 0 4.450 4.420 4.450 4.420 4.530 1,118,000 4,973,840 4.4489 4.158 4.130 4.158 4.130 4.233 1,196,439 4.1572 -1.11%
2024-04-22 0 4.500 4.480 4.500 4.350 4.510 652,000 2,921,060 4.4802 4.205 4.186 4.205 4.065 4.214 697,745 4.1864 2.27%
2024-04-19 0 4.400 4.390 4.400 4.280 4.450 1,117,000 4,862,110 4.3528 4.112 4.102 4.112 3.999 4.158 1,195,369 4.0675 -1.79%
2024-04-18 0 4.480 4.480 4.490 4.440 4.540 752,000 3,378,865 4.4932 4.186 4.186 4.196 4.149 4.242 804,761 4.1986 -0.44%
2024-04-17 0 4.500 4.470 4.500 4.420 4.510 817,000 3,648,000 4.4651 4.205 4.177 4.205 4.130 4.214 874,321 4.1724 0.90%
2024-04-16 0 4.460 4.440 4.460 4.350 4.510 2,308,000 10,180,220 4.4108 4.168 4.149 4.168 4.065 4.214 2,469,931 4.1217 -1.76%
2024-04-15 0 4.540 4.540 4.550 4.540 4.800 1,679,000 7,707,240 4.5904 4.242 4.242 4.252 4.242 4.485 1,796,800 4.2894 -2.78%
2024-04-12 0 4.670 4.670 4.680 4.640 4.880 2,576,000 12,066,703 4.6843 4.364 4.364 4.373 4.336 4.560 2,756,734 4.3772 -3.11%
2024-04-11 0 4.820 4.810 4.820 4.710 4.970 2,921,000 14,054,990 4.8117 4.504 4.495 4.504 4.401 4.644 3,125,939 4.4962 -3.02%
2024-04-10 0 4.970 4.960 4.970 4.760 4.990 4,562,000 22,487,230 4.9292 4.644 4.635 4.644 4.448 4.663 4,882,072 4.6061 4.85%
2024-04-09 0 4.740 4.720 4.740 4.680 4.850 1,739,000 8,254,240 4.7465 4.429 4.411 4.429 4.373 4.532 1,861,009 4.4354 0.42%
2024-04-08 0 4.720 4.710 4.720 4.610 4.760 939,150 4,417,480 4.7037 4.411 4.401 4.411 4.308 4.448 1,005,041 4.3953 1.29%
2024-04-05 0 4.660 4.650 4.660 4.600 4.830 550,000 2,566,204 4.6658 4.354 4.345 4.354 4.298 4.513 588,588 4.3599 -3.52%
2024-04-03 0 4.830 4.830 4.840 4.750 4.940 1,808,000 8,695,935 4.8097 4.513 4.513 4.523 4.439 4.616 1,934,850 4.4944 -2.03%
2024-04-02 0 4.930 4.910 4.930 4.800 5.100 3,387,000 16,716,830 4.9356 4.607 4.588 4.607 4.485 4.766 3,624,634 4.6120 4.45%
2024-03-28 0 4.720 4.670 4.720 4.590 4.800 2,261,187 10,611,502 4.6929 4.411 4.364 4.411 4.289 4.485 2,419,833 4.3852 0.21%
2024-03-27 0 4.710 4.700 4.710 4.620 4.760 2,842,000 13,360,685 4.7012 4.401 4.392 4.401 4.317 4.448 3,041,396 4.3929 -0.63%
2024-03-26 0 4.740 4.730 4.740 4.580 4.800 3,926,000 18,564,035 4.7285 4.429 4.420 4.429 4.280 4.485 4,201,450 4.4185 2.16%
2024-03-25 0 4.640 4.630 4.640 4.620 5.240 7,112,870 34,058,781 4.7883 4.336 4.326 4.336 4.317 4.896 7,611,913 4.4744 -10.42%
2024-03-22 0 5.180 5.170 5.180 5.150 5.690 3,961,000 21,171,250 5.3449 4.840 4.831 4.840 4.812 5.317 4,238,906 4.9945 -3.72%
2024-03-21 0 5.380 5.370 5.380 5.300 5.460 2,329,000 12,541,110 5.3848 5.027 5.018 5.027 4.953 5.102 2,492,404 5.0317 0.56%
2024-03-20 0 5.350 5.330 5.350 5.190 5.360 1,625,000 8,606,405 5.2962 4.999 4.981 4.999 4.850 5.009 1,739,011 4.9490 2.88%
2024-03-19 0 5.200 5.200 5.210 5.170 5.400 2,291,000 11,972,230 5.2258 4.859 4.859 4.868 4.831 5.046 2,451,738 4.8832 -3.35%
2024-03-18 0 5.380 5.380 5.400 5.100 5.410 4,887,000 25,959,855 5.3120 5.027 5.027 5.046 4.766 5.055 5,229,875 4.9638 4.26%
2024-03-15 0 5.160 5.140 5.160 5.010 5.190 2,348,000 11,993,530 5.1080 4.822 4.803 4.822 4.682 4.850 2,512,737 4.7731 -0.58%
2024-03-14 0 5.190 5.170 5.190 5.130 5.390 3,265,000 17,004,320 5.2081 4.850 4.831 4.850 4.794 5.037 3,494,074 4.8666 -3.71%
2024-03-13 0 5.390 5.360 5.390 5.350 5.720 2,517,000 13,676,830 5.4338 5.037 5.009 5.037 4.999 5.345 2,693,594 5.0775 -4.43%
2024-03-12 0 5.640 5.590 5.640 5.330 5.640 2,947,000 16,236,235 5.5094 5.270 5.224 5.270 4.981 5.270 3,153,763 5.1482 5.62%
2024-03-11 0 5.340 5.320 5.340 5.080 5.340 1,580,000 8,263,040 5.2298 4.990 4.971 4.990 4.747 4.990 1,690,854 4.8869 3.69%
2024-03-08 0 5.150 5.150 5.170 5.120 5.310 1,765,022 9,132,596 5.1742 4.812 4.812 4.831 4.784 4.962 1,888,857 4.8350 -1.34%
2024-03-07 0 5.220 5.170 5.220 5.120 5.290 1,005,000 5,235,975 5.2099 4.878 4.831 4.878 4.784 4.943 1,075,511 4.8684 -0.95%
2024-03-06 0 5.270 5.270 5.280 5.030 5.340 1,423,000 7,406,200 5.2046 4.924 4.924 4.934 4.700 4.990 1,522,838 4.8634 1.74%
2024-03-05 0 5.180 5.180 5.190 5.130 5.450 3,441,000 18,047,350 5.2448 4.840 4.840 4.850 4.794 5.093 3,682,422 4.9009 -5.13%
2024-03-04 0 5.460 5.410 5.460 5.340 5.570 2,138,000 11,590,764 5.4213 5.102 5.055 5.102 4.990 5.205 2,288,003 5.0659 -1.97%
2024-03-01 0 5.570 5.550 5.570 5.370 5.600 1,307,000 7,208,810 5.5155 5.205 5.186 5.205 5.018 5.233 1,398,700 5.1539 1.64%
2024-02-29 0 5.480 5.480 5.490 5.360 5.530 2,205,000 12,071,539 5.4746 5.121 5.121 5.130 5.009 5.167 2,359,704 5.1157 0.74%
2024-02-28 0 5.440 5.440 5.470 5.360 5.730 1,636,000 8,979,700 5.4888 5.083 5.083 5.111 5.009 5.354 1,750,783 5.1290 -3.89%
2024-02-27 0 5.660 5.630 5.660 5.390 5.660 1,922,000 10,645,800 5.5389 5.289 5.261 5.289 5.037 5.289 2,056,849 5.1758 0.00%
2024-02-26 0 5.660 5.630 5.660 5.560 5.770 1,252,000 7,069,309 5.6464 5.289 5.261 5.289 5.195 5.392 1,339,841 5.2762 0.35%
2024-02-23 0 5.640 5.630 5.640 5.500 5.640 1,111,000 6,219,420 5.5980 5.270 5.261 5.270 5.139 5.270 1,188,948 5.2310 0.36%
2024-02-22 0 5.620 5.560 5.620 5.430 5.620 1,053,000 5,836,670 5.5429 5.252 5.195 5.252 5.074 5.252 1,126,879 5.1795 0.18%
2024-02-21 0 5.610 5.600 5.610 5.420 5.640 1,432,000 7,990,120 5.5797 5.242 5.233 5.242 5.065 5.270 1,532,470 5.2139 2.94%
2024-02-20 0 5.450 5.390 5.460 5.240 5.470 1,162,000 6,235,662 5.3663 5.093 5.037 5.102 4.896 5.111 1,243,527 5.0145 1.30%
2024-02-19 0 5.380 5.360 5.380 5.190 5.520 1,480,000 7,928,470 5.3571 5.027 5.009 5.027 4.850 5.158 1,583,838 5.0059 -3.24%
2024-02-16 0 5.560 5.530 5.560 5.100 5.600 2,250,000 12,285,400 5.4602 5.195 5.167 5.195 4.766 5.233 2,407,861 5.1022 8.59%
2024-02-15 0 5.120 5.090 5.120 4.830 5.140 1,188,000 5,963,600 5.0199 4.784 4.756 4.784 4.513 4.803 1,271,351 4.6908 -0.39%
2024-02-14 0 5.140 5.100 5.140 4.860 5.150 1,137,000 5,723,910 5.0342 4.803 4.766 4.803 4.541 4.812 1,216,773 4.7042 -1.91%
2024-02-09 0 5.240 5.180 5.240 5.000 5.260 768,000 3,949,230 5.1422 4.896 4.840 4.896 4.672 4.915 821,883 4.8051 -1.13%
2024-02-08 0 5.300 5.260 5.300 5.110 5.310 1,496,000 7,813,660 5.2230 4.953 4.915 4.953 4.775 4.962 1,600,960 4.8806 2.51%
2024-02-07 0 5.170 5.130 5.170 5.070 5.400 2,026,000 10,535,230 5.2000 4.831 4.794 4.831 4.738 5.046 2,168,145 4.8591 -2.45%
2024-02-06 0 5.300 5.270 5.300 4.990 5.320 2,635,000 13,695,660 5.1976 4.953 4.924 4.953 4.663 4.971 2,819,873 4.8568 5.79%
2024-02-05 0 5.010 4.960 5.010 4.870 5.080 2,659,000 13,235,680 4.9777 4.682 4.635 4.682 4.551 4.747 2,845,557 4.6513 -2.15%
2024-02-02 0 5.120 5.080 5.120 5.010 5.250 1,583,000 8,108,240 5.1221 4.784 4.747 4.784 4.682 4.906 1,694,064 4.7863 0.59%
2024-02-01 0 5.090 5.050 5.090 4.900 5.170 2,092,000 10,616,280 5.0747 4.756 4.719 4.756 4.579 4.831 2,238,776 4.7420 0.99%
2024-01-31 0 5.040 4.990 5.040 4.850 5.270 3,862,000 19,257,940 4.9865 4.710 4.663 4.710 4.532 4.924 4,132,960 4.6596 -3.45%
2024-01-30 0 5.220 5.220 5.230 5.160 5.500 2,577,000 13,486,704 5.2335 4.878 4.878 4.887 4.822 5.139 2,757,804 4.8904 -5.95%
2024-01-29 0 5.550 5.540 5.550 5.500 5.700 1,682,000 9,346,720 5.5569 5.186 5.177 5.186 5.139 5.326 1,800,010 5.1926 -1.25%
2024-01-26 0 5.620 5.550 5.620 5.540 5.980 3,046,000 17,513,605 5.7497 5.252 5.186 5.252 5.177 5.588 3,259,709 5.3728 -2.94%
2024-01-25 0 5.790 5.790 5.800 5.570 5.890 4,270,000 24,496,820 5.7370 5.410 5.410 5.420 5.205 5.504 4,569,586 5.3608 0.00%
2024-01-24 0 5.790 5.760 5.800 5.510 6.000 4,418,000 25,136,760 5.6896 5.410 5.382 5.420 5.149 5.607 4,727,969 5.3166 1.22%
2024-01-23 0 5.720 5.680 5.720 5.290 5.760 1,979,384 11,097,877 5.6067 5.345 5.308 5.345 4.943 5.382 2,118,259 5.2392 5.15%
2024-01-22 0 5.440 5.420 5.440 5.390 5.940 2,418,000 13,175,830 5.4491 5.083 5.065 5.083 5.037 5.551 2,587,648 5.0918 -5.06%
2024-01-19 0 5.730 5.650 5.730 5.600 5.890 2,333,000 13,195,260 5.6559 5.354 5.280 5.354 5.233 5.504 2,496,685 5.2851 -1.21%
2024-01-18 0 5.800 5.740 5.800 5.650 5.890 2,030,000 11,626,263 5.7272 5.420 5.364 5.420 5.280 5.504 2,172,426 5.3517 0.00%
2024-01-17 0 5.800 5.770 5.800 5.720 6.000 2,263,000 13,219,793 5.8417 5.420 5.392 5.420 5.345 5.607 2,421,773 5.4587 -6.00%
2024-01-16 0 6.170 6.100 6.170 5.950 6.200 1,401,000 8,505,810 6.0712 5.765 5.700 5.765 5.560 5.794 1,499,295 5.6732 -0.48%
2024-01-15 0 6.200 6.180 6.200 6.110 6.300 1,602,000 9,908,759 6.1852 5.794 5.775 5.794 5.709 5.887 1,714,397 5.7797 -3.58%
2024-01-12 0 6.430 6.370 6.430 6.330 6.590 1,219,000 7,817,640 6.4132 6.008 5.952 6.008 5.915 6.158 1,304,526 5.9927 -2.43%
2024-01-11 0 6.590 6.550 6.590 6.310 6.670 1,202,200 7,879,518 6.5542 6.158 6.121 6.158 5.896 6.233 1,286,547 6.1245 3.94%
2024-01-10 0 6.340 6.330 6.340 6.260 6.520 1,346,000 8,536,510 6.3421 5.924 5.915 5.924 5.850 6.093 1,440,436 5.9263 -2.46%
2024-01-09 0 6.500 6.490 6.500 6.400 6.600 611,000 3,963,400 6.4867 6.074 6.065 6.074 5.980 6.167 653,868 6.0615 0.31%
2024-01-08 0 6.480 6.420 6.480 6.390 6.810 1,710,000 11,039,510 6.4559 6.055 5.999 6.055 5.971 6.364 1,829,975 6.0326 -4.14%
2024-01-05 0 6.760 6.730 6.760 6.650 6.920 1,100,346 7,464,004 6.7833 6.317 6.289 6.317 6.214 6.466 1,177,547 6.3386 -2.03%
2024-01-04 0 6.900 6.770 6.900 6.480 6.900 819,000 5,473,029 6.6826 6.448 6.326 6.448 6.055 6.448 876,461 6.2445 3.76%
2024-01-03 0 6.650 6.550 6.650 6.520 6.790 964,000 6,389,740 6.6284 6.214 6.121 6.214 6.093 6.345 1,031,635 6.1938 -1.77%
2024-01-02 0 6.770 6.740 6.770 6.730 7.140 1,271,000 8,638,760 6.7968 6.326 6.298 6.326 6.289 6.672 1,360,174 6.3512 -4.11%
2023-12-29 0 7.060 6.970 7.060 6.810 7.140 1,386,000 9,669,927 6.9769 6.597 6.513 6.597 6.364 6.672 1,483,243 6.5195 1.73%
2023-12-28 0 6.940 6.880 6.940 6.460 6.980 1,959,000 13,422,050 6.8515 6.485 6.429 6.485 6.036 6.522 2,096,445 6.4023 7.43%
2023-12-27 0 6.460 6.400 6.460 6.280 6.480 857,000 5,494,432 6.4112 6.036 5.980 6.036 5.868 6.055 917,128 5.9909 1.10%
2023-12-22 0 6.390 6.340 6.390 6.310 6.690 1,175,000 7,478,645 6.3648 5.971 5.924 5.971 5.896 6.251 1,257,439 5.9475 -0.47%
2023-12-21 0 6.420 6.420 6.450 6.280 6.520 798,000 5,129,675 6.4282 5.999 5.999 6.027 5.868 6.093 853,988 6.0067 -0.77%
2023-12-20 0 6.470 6.440 6.470 6.340 6.570 962,700 6,191,621 6.4315 6.046 6.018 6.046 5.924 6.139 1,030,244 6.0099 0.62%
2023-12-19 0 6.430 6.400 6.450 6.340 6.610 871,000 5,585,557 6.4128 6.008 5.980 6.027 5.924 6.177 932,110 5.9924 -2.43%
2023-12-18 0 6.590 6.570 6.590 6.450 6.700 959,000 6,288,935 6.5578 6.158 6.139 6.158 6.027 6.261 1,026,284 6.1279 -2.66%
2023-12-15 0 6.770 6.710 6.770 6.510 6.950 1,817,000 12,266,130 6.7508 6.326 6.270 6.326 6.083 6.494 1,944,482 6.3082 6.61%
2023-12-14 0 6.350 6.340 6.350 6.280 6.600 1,428,000 9,084,930 6.3620 5.934 5.924 5.934 5.868 6.167 1,528,189 5.9449 1.28%
2023-12-13 0 6.270 6.220 6.270 6.170 6.470 1,983,000 12,384,720 6.2454 5.859 5.812 5.859 5.765 6.046 2,122,128 5.8360 -3.09%
2023-12-12 0 6.470 6.450 6.470 6.390 6.570 1,442,620 9,331,184 6.4682 6.046 6.027 6.046 5.971 6.139 1,543,835 6.0442 -1.22%
2023-12-11 0 6.550 6.540 6.560 6.230 6.640 1,897,644 12,263,110 6.4623 6.121 6.111 6.130 5.822 6.205 2,030,784 6.0386 1.55%
2023-12-08 0 6.450 6.450 6.460 6.380 6.880 5,648,000 36,997,252 6.5505 6.027 6.027 6.036 5.962 6.429 6,044,267 6.1210 -5.15%
2023-12-07 0 6.800 6.780 6.800 6.700 7.070 2,963,000 20,232,500 6.8284 6.354 6.335 6.354 6.261 6.606 3,170,886 6.3807 -4.63%
2023-12-06 0 7.130 7.100 7.130 7.050 7.500 2,301,110 16,481,220 7.1623 6.663 6.635 6.663 6.588 7.008 2,462,557 6.6927 -1.66%
2023-12-05 0 7.250 7.220 7.250 7.080 7.550 2,463,000 17,873,601 7.2568 6.775 6.747 6.775 6.616 7.055 2,635,805 6.7811 -2.29%
2023-12-04 0 7.420 7.380 7.420 7.260 7.750 2,329,000 17,313,460 7.4339 6.934 6.896 6.934 6.784 7.242 2,492,404 6.9465 -2.37%
2023-12-01 0 7.600 7.580 7.600 7.380 7.850 2,078,000 15,671,310 7.5415 7.102 7.083 7.102 6.896 7.335 2,223,794 7.0471 -3.18%
2023-11-30 0 7.850 7.770 7.850 7.500 7.990 3,589,985 27,551,506 7.6745 7.335 7.261 7.335 7.008 7.466 3,841,860 7.1714 -0.38%
2023-11-29 0 7.880 7.820 7.880 7.730 8.300 1,744,000 13,791,570 7.9080 7.363 7.307 7.363 7.223 7.756 1,866,360 7.3896 -3.55%
2023-11-28 0 8.170 8.150 8.170 7.960 8.360 1,594,000 13,049,237 8.1865 7.634 7.616 7.634 7.438 7.812 1,705,836 7.6498 2.38%
2023-11-27 0 7.980 7.860 7.980 7.850 8.200 1,132,000 9,000,012 7.9505 7.457 7.345 7.457 7.335 7.662 1,211,422 7.4293 -1.48%
2023-11-24 0 8.100 8.050 8.110 8.020 8.380 1,064,000 8,628,560 8.1095 7.569 7.522 7.578 7.494 7.831 1,138,651 7.5779 -2.88%
2023-11-23 0 8.340 8.320 8.340 7.930 8.360 1,377,000 11,211,650 8.1421 7.793 7.775 7.793 7.410 7.812 1,473,611 7.6083 4.12%
2023-11-22 0 8.010 7.970 8.010 7.900 8.200 1,807,016 14,452,495 7.9980 7.485 7.447 7.485 7.382 7.662 1,933,797 7.4736 -2.32%
2023-11-21 0 8.200 8.180 8.200 8.130 8.740 2,065,000 17,169,779 8.3147 7.662 7.644 7.662 7.597 8.167 2,209,882 7.7695 -4.43%
2023-11-20 0 8.580 8.560 8.580 8.240 8.670 2,651,400 22,651,617 8.5433 8.017 7.999 8.017 7.700 8.102 2,837,424 7.9832 4.13%
2023-11-17 0 8.240 8.220 8.240 8.020 8.310 1,597,000 13,067,829 8.1827 7.700 7.681 7.700 7.494 7.765 1,709,046 7.6463 0.49%
2023-11-16 0 8.200 8.190 8.200 8.020 8.340 2,595,000 21,277,721 8.1995 7.662 7.653 7.662 7.494 7.793 2,777,067 7.6619 2.76%
2023-11-15 0 7.980 7.980 7.990 7.980 8.450 3,898,500 32,001,017 8.2085 7.457 7.457 7.466 7.457 7.896 4,172,021 7.6704 -0.25%
2023-11-14 0 8.000 7.950 8.000 7.650 8.060 2,910,000 23,061,200 7.9248 7.476 7.429 7.476 7.148 7.532 3,114,167 7.4053 5.96%
2023-11-13 0 7.550 7.550 7.560 7.260 7.580 702,000 5,201,068 7.4089 7.055 7.055 7.064 6.784 7.083 751,253 6.9232 4.43%
2023-11-10 0 7.230 7.220 7.230 7.080 7.320 1,575,000 11,324,875 7.1904 6.756 6.747 6.756 6.616 6.840 1,685,503 6.7190 -0.82%
2023-11-09 0 7.290 7.280 7.290 7.250 7.440 1,485,000 10,913,640 7.3493 6.812 6.803 6.812 6.775 6.952 1,589,188 6.8674 -2.15%
2023-11-08 0 7.450 7.410 7.450 7.310 7.590 952,000 7,078,750 7.4357 6.962 6.924 6.962 6.831 7.092 1,018,793 6.9482 0.54%
2023-11-07 0 7.410 7.400 7.410 7.350 7.700 1,624,400 12,110,395 7.4553 6.924 6.915 6.924 6.868 7.195 1,738,369 6.9665 -3.01%
2023-11-06 0 7.640 7.630 7.640 7.220 7.650 2,605,000 19,570,312 7.5126 7.139 7.130 7.139 6.747 7.148 2,787,768 7.0201 7.76%
2023-11-03 0 7.090 7.050 7.090 6.600 7.100 1,784,000 12,400,165 6.9508 6.625 6.588 6.625 6.167 6.635 1,909,166 6.4951 7.10%
2023-11-02 0 6.620 6.600 6.620 6.530 6.870 892,000 5,949,075 6.6694 6.186 6.167 6.186 6.102 6.420 954,583 6.2321 1.69%
2023-11-01 0 6.510 6.460 6.510 6.250 6.660 981,127 6,315,965 6.4375 6.083 6.036 6.083 5.840 6.223 1,049,963 6.0154 -2.25%
2023-10-31 0 6.660 6.630 6.660 6.530 6.780 1,214,615 8,046,992 6.6251 6.223 6.195 6.223 6.102 6.335 1,299,833 6.1908 -0.15%
2023-10-30 0 6.670 6.650 6.670 6.330 6.690 3,426,000 22,485,312 6.5631 6.233 6.214 6.233 5.915 6.251 3,666,370 6.1329 4.55%
2023-10-27 0 6.380 6.350 6.380 6.010 6.400 1,033,000 6,487,912 6.2807 5.962 5.934 5.962 5.616 5.980 1,105,476 5.8689 4.59%
2023-10-26 0 6.100 6.060 6.100 6.030 6.710 1,592,000 9,693,550 6.0889 5.700 5.663 5.700 5.635 6.270 1,703,696 5.6897 -2.56%
2023-10-25 0 6.260 6.180 6.260 6.130 6.390 971,374 6,062,626 6.2413 5.850 5.775 5.850 5.728 5.971 1,039,526 5.8321 0.32%
2023-10-24 0 6.240 6.190 6.240 6.130 6.410 1,913,716 11,858,810 6.1967 5.831 5.784 5.831 5.728 5.990 2,047,983 5.7905 -3.11%
2023-10-20 0 6.440 6.400 6.440 6.300 6.470 1,025,900 6,582,876 6.4167 6.018 5.980 6.018 5.887 6.046 1,097,878 5.9960 -1.53%
2023-10-19 0 6.540 6.460 6.540 6.430 6.610 800,000 5,202,960 6.5037 6.111 6.036 6.111 6.008 6.177 856,128 6.0773 -2.24%
2023-10-18 0 6.690 6.660 6.690 6.530 6.730 1,089,000 7,253,508 6.6607 6.251 6.223 6.251 6.102 6.289 1,165,405 6.2240 0.45%
2023-10-17 0 6.660 6.650 6.660 6.510 6.740 1,308,000 8,635,820 6.6023 6.223 6.214 6.223 6.083 6.298 1,399,770 6.1695 -0.60%
2023-10-16 0 6.700 6.590 6.700 6.500 6.800 1,308,000 8,647,540 6.6113 6.261 6.158 6.261 6.074 6.354 1,399,770 6.1778 -1.03%
2023-10-13 0 6.770 6.770 6.790 6.640 6.850 889,094 6,002,699 6.7515 6.326 6.326 6.345 6.205 6.401 951,473 6.3088 -0.44%
2023-10-12 0 6.800 6.780 6.800 6.760 7.000 1,514,000 10,333,983 6.8256 6.354 6.335 6.354 6.317 6.541 1,620,223 6.3781 -0.73%
2023-10-11 0 6.850 6.850 6.860 6.600 6.980 2,985,000 20,204,170 6.7686 6.401 6.401 6.410 6.167 6.522 3,194,429 6.3248 2.24%
2023-10-10 0 6.700 6.690 6.700 6.630 6.870 1,835,557 12,352,599 6.7296 6.261 6.251 6.261 6.195 6.420 1,964,341 6.2884 1.36%
2023-10-09 0 6.610 6.610 6.630 6.580 6.830 1,554,000 10,349,050 6.6596 6.177 6.177 6.195 6.149 6.382 1,663,029 6.2230 -0.60%
2023-10-06 0 6.650 6.640 6.650 6.620 6.820 1,097,000 7,332,550 6.6842 6.214 6.205 6.214 6.186 6.373 1,173,966 6.2460 -0.89%
2023-10-05 0 6.710 6.700 6.710 6.600 7.230 1,012,000 6,785,757 6.7053 6.270 6.261 6.270 6.167 6.756 1,083,002 6.2657 -2.19%
2023-10-04 0 6.860 6.780 6.860 6.650 6.920 1,276,900 8,647,847 6.7725 6.410 6.335 6.410 6.214 6.466 1,366,488 6.3285 -0.29%
2023-10-03 0 6.880 6.850 6.880 6.770 7.020 637,000 4,363,160 6.8495 6.429 6.401 6.429 6.326 6.560 681,692 6.4005 -5.23%
2023-09-29 0 7.260 7.100 7.260 6.810 7.260 2,446,000 17,211,370 7.0365 6.784 6.635 6.784 6.364 6.784 2,617,613 6.5752 8.36%
2023-09-28 0 6.700 6.690 6.700 6.600 7.050 2,957,000 20,032,940 6.7748 6.261 6.251 6.261 6.167 6.588 3,164,465 6.3306 -2.62%
2023-09-27 0 6.880 6.820 6.880 6.790 7.160 3,744,125 25,777,646 6.8848 6.429 6.373 6.429 6.345 6.691 4,006,815 6.4335 -4.31%
2023-09-26 0 7.190 7.180 7.190 7.150 7.350 957,000 6,919,942 7.2309 6.719 6.709 6.719 6.681 6.868 1,024,144 6.7568 -1.78%
2023-09-25 0 7.320 7.300 7.320 7.160 7.680 1,602,000 11,694,070 7.2997 6.840 6.821 6.840 6.691 7.176 1,714,397 6.8211 -4.31%
2023-09-22 0 7.650 7.650 7.660 7.300 7.660 2,030,000 15,210,465 7.4928 7.148 7.148 7.158 6.821 7.158 2,172,426 7.0016 1.32%
2023-09-21 0 7.550 7.490 7.550 7.340 7.600 1,846,000 13,795,339 7.4731 7.055 6.999 7.055 6.859 7.102 1,975,516 6.9832 -0.79%
2023-09-20 0 7.610 7.590 7.610 7.550 7.850 1,499,000 11,441,226 7.6326 7.111 7.092 7.111 7.055 7.335 1,604,171 7.1322 -2.31%
2023-09-19 0 7.790 7.780 7.790 7.670 7.900 1,170,000 9,061,999 7.7453 7.279 7.270 7.279 7.167 7.382 1,252,088 7.2375 -0.51%
2023-09-18 0 7.830 7.800 7.840 7.720 7.900 876,000 6,847,855 7.8172 7.317 7.289 7.326 7.214 7.382 937,461 7.3047 0.13%
2023-09-15 0 7.820 7.820 7.870 7.630 7.910 1,165,000 9,111,964 7.8214 7.307 7.307 7.354 7.130 7.391 1,246,737 7.3086 0.51%
2023-09-14 0 7.780 7.770 7.780 7.690 7.860 881,000 6,824,066 7.7458 7.270 7.261 7.270 7.186 7.345 942,811 7.2380 0.39%
2023-09-13 0 7.750 7.710 7.750 7.690 7.850 1,257,000 9,732,218 7.7424 7.242 7.205 7.242 7.186 7.335 1,345,192 7.2348 -0.51%
2023-09-12 0 7.790 7.750 7.790 7.580 7.910 1,387,282 10,785,792 7.7748 7.279 7.242 7.279 7.083 7.391 1,484,614 7.2650 0.13%
2023-09-11 0 7.780 7.750 7.780 7.550 7.810 2,032,700 15,597,651 7.6734 7.270 7.242 7.270 7.055 7.298 2,175,315 7.1703 -0.89%
2023-09-07 0 7.850 7.810 7.850 7.650 7.940 1,618,000 12,638,830 7.8114 7.335 7.298 7.335 7.148 7.419 1,731,520 7.2993 -0.13%
2023-09-06 0 7.860 7.850 7.860 7.500 7.900 2,182,000 16,895,239 7.7430 7.345 7.335 7.345 7.008 7.382 2,335,090 7.2354 4.38%
2023-09-05 0 7.530 7.490 7.530 7.450 7.740 1,804,000 13,564,450 7.5191 7.036 6.999 7.036 6.962 7.233 1,930,570 7.0261 -2.71%
2023-09-04 0 7.740 7.710 7.740 7.600 7.850 3,493,460 26,886,314 7.6962 7.233 7.205 7.233 7.102 7.335 3,738,563 7.1916 1.71%
2023-08-31 0 7.610 7.590 7.610 7.530 7.760 2,389,000 18,237,150 7.6338 7.111 7.092 7.111 7.036 7.251 2,556,614 7.1333 -0.26%
2023-08-30 0 7.630 7.600 7.630 7.480 7.810 3,286,000 24,942,695 7.5906 7.130 7.102 7.130 6.990 7.298 3,516,548 7.0929 -2.55%
2023-08-29 0 7.830 7.770 7.830 7.270 7.860 3,407,000 26,266,670 7.7096 7.317 7.261 7.317 6.793 7.345 3,646,037 7.2042 6.82%
2023-08-28 0 7.330 7.310 7.340 7.200 7.820 3,219,530 23,554,527 7.3161 6.849 6.831 6.859 6.728 7.307 3,445,414 6.8365 -0.95%
2023-08-25 0 7.400 7.360 7.400 7.150 7.530 3,519,406 25,875,003 7.3521 6.915 6.877 6.915 6.681 7.036 3,766,329 6.8701 -0.94%
2023-08-24 0 7.470 7.430 7.470 7.330 7.840 6,879,065 51,679,940 7.5126 6.980 6.943 6.980 6.849 7.326 7,361,704 7.0201 -2.73%
2023-08-23 0 7.680 7.620 7.680 7.550 8.900 11,192,556 89,544,172 8.0003 7.176 7.120 7.176 7.055 8.317 11,977,832 7.4758 -15.70%
2023-08-22 0 9.110 9.070 9.110 8.700 9.250 1,232,400 11,054,196 8.9696 8.513 8.475 8.513 8.130 8.644 1,318,866 8.3816 1.22%
2023-08-21 0 9.000 8.960 9.000 8.820 9.460 3,303,703 29,809,979 9.0232 8.410 8.373 8.410 8.242 8.840 3,535,493 8.4316 -7.22%
2023-08-18 0 9.700 9.250 9.700 9.240 9.700 1,042,000 9,852,650 9.4555 9.064 8.644 9.064 8.634 9.064 1,115,107 8.8356 0.41%
2023-08-17 0 9.660 9.620 9.660 9.000 9.690 1,535,356 14,549,313 9.4762 9.027 8.989 9.027 8.410 9.055 1,643,077 8.8549 -0.10%
2023-08-16 0 9.670 9.580 9.670 9.430 9.900 2,133,384 20,502,581 9.6104 9.036 8.952 9.036 8.812 9.251 2,283,063 8.9803 -2.72%
2023-08-15 0 9.940 9.860 9.940 9.660 10.00 1,281,000 12,621,470 9.8528 9.288 9.214 9.288 9.027 9.344 1,370,876 9.2069 1.22%
2023-08-14 0 9.820 9.760 9.820 9.630 9.900 1,391,106 13,535,055 9.7297 9.176 9.120 9.176 8.999 9.251 1,488,707 9.0918 -2.39%
2023-08-11 0 10.06 9.980 10.08 9.940 10.20 1,455,953 14,607,198 10.033 9.400 9.326 9.419 9.288 9.531 1,558,103 9.3750 -1.18%
2023-08-10 0 10.18 10.16 10.20 10.04 10.60 2,239,000 22,883,335 10.220 9.513 9.494 9.531 9.382 9.905 2,396,089 9.5503 -3.96%
2023-08-09 0 10.60 10.52 10.60 10.50 10.66 1,004,000 10,583,642 10.541 9.905 9.830 9.905 9.812 9.961 1,074,441 9.8504 -1.12%
2023-08-08 0 10.72 10.72 10.74 10.54 10.90 2,024,000 21,588,640 10.666 10.02 10.02 10.04 9.849 10.19 2,166,005 9.9670 -2.01%
2023-08-07 0 10.94 10.92 10.94 10.86 11.20 987,000 10,830,150 10.973 10.22 10.20 10.22 10.15 10.47 1,056,248 10.253 -2.15%
2023-08-04 0 11.18 11.18 11.20 11.08 11.46 460,000 5,158,048 11.213 10.45 10.45 10.47 10.35 10.71 492,274 10.478 -0.36%
2023-08-03 0 11.22 11.20 11.22 10.90 11.36 689,000 7,730,460 11.220 10.48 10.47 10.48 10.19 10.62 737,341 10.484 1.45%
2023-08-02 0 11.06 11.02 11.06 10.94 11.38 1,405,000 15,571,311 11.083 10.33 10.30 10.33 10.22 10.63 1,503,576 10.356 -3.66%
2023-08-01 0 11.48 11.40 11.50 11.28 11.82 1,638,300 18,834,812 11.497 10.73 10.65 10.75 10.54 11.05 1,753,244 10.743 -2.88%
2023-07-31 0 11.82 11.72 11.82 11.62 12.16 2,817,423 33,480,852 11.884 11.05 10.95 11.05 10.86 11.36 3,015,095 11.104 0.85%
2023-07-28 0 11.72 11.70 11.72 11.28 12.00 1,739,160 20,296,764 11.670 10.95 10.93 10.95 10.54 11.21 1,861,180 10.905 1.21%
2023-07-27 0 11.58 11.56 11.58 11.00 11.64 3,577,088 40,610,639 11.353 10.82 10.80 10.82 10.28 10.88 3,828,058 10.609 7.42%
2023-07-26 0 10.78 10.76 10.78 10.66 11.00 710,000 7,667,059 10.799 10.07 10.05 10.07 9.961 10.28 759,814 10.091 -2.00%
2023-07-25 0 11.00 10.92 11.00 10.60 11.28 2,004,212 21,820,336 10.887 10.28 10.20 10.28 9.905 10.54 2,144,829 10.173 3.19%
2023-07-24 0 10.66 10.64 10.66 10.56 11.02 1,837,000 19,670,183 10.708 9.961 9.942 9.961 9.868 10.30 1,965,885 10.006 -3.62%
2023-07-21 0 11.06 11.04 11.06 10.96 11.50 2,511,000 27,979,586 11.143 10.33 10.32 10.33 10.24 10.75 2,687,173 10.412 -4.49%
2023-07-20 0 11.58 11.56 11.58 11.54 12.16 1,855,000 21,698,419 11.697 10.82 10.80 10.82 10.78 11.36 1,985,148 10.930 -3.66%
2023-07-19 0 12.02 12.02 12.04 11.68 12.14 1,644,598 19,501,752 11.858 11.23 11.23 11.25 10.91 11.34 1,759,984 11.081 -1.64%
2023-07-18 0 12.22 12.20 12.24 12.14 12.46 932,120 11,477,618 12.313 11.42 11.40 11.44 11.34 11.64 997,518 11.506 -0.65%
2023-07-14 0 12.30 12.30 12.32 12.08 12.56 1,454,000 17,921,970 12.326 11.49 11.49 11.51 11.29 11.74 1,556,013 11.518 0.65%
2023-07-13 0 12.22 12.20 12.22 12.08 12.84 2,001,000 24,546,784 12.267 11.42 11.40 11.42 11.29 12.00 2,141,391 11.463 -2.24%
2023-07-12 0 12.50 12.48 12.50 12.32 13.22 4,786,000 61,270,179 12.802 11.68 11.66 11.68 11.51 12.35 5,121,788 11.963 -0.16%
2023-07-11 0 12.52 12.52 12.54 11.48 12.58 2,900,200 35,389,810 12.203 11.70 11.70 11.72 10.73 11.76 3,103,680 11.403 9.44%
2023-07-10 0 11.44 11.42 11.44 11.32 12.34 1,172,000 13,618,805 11.620 10.69 10.67 10.69 10.58 11.53 1,254,228 10.858 -4.19%
2023-07-07 0 11.94 11.90 11.94 11.18 12.22 2,731,000 32,508,544 11.904 11.16 11.12 11.16 10.45 11.42 2,922,608 11.123 5.48%
2023-07-06 0 11.32 11.28 11.32 11.18 11.60 1,223,000 13,874,114 11.344 10.58 10.54 10.58 10.45 10.84 1,308,806 10.601 -3.25%
2023-07-05 0 11.70 11.66 11.70 11.62 12.02 725,000 8,489,439 11.710 10.93 10.90 10.93 10.86 11.23 775,866 10.942 -2.90%
2023-07-04 0 12.28 12.20 12.28 11.90 12.60 1,929,000 23,816,580 12.347 11.26 11.19 11.26 10.91 11.55 2,103,742 11.321 2.33%
2023-07-03 0 12.00 11.96 12.02 11.26 12.08 1,676,000 19,964,460 11.912 11.00 10.97 11.02 10.32 11.08 1,827,824 10.923 6.38%
2023-06-30 0 11.28 11.24 11.28 11.10 11.40 474,000 5,339,822 11.265 10.34 10.31 10.34 10.18 10.45 516,938 10.330 0.53%
2023-06-29 0 11.22 11.14 11.22 11.04 11.64 485,000 5,409,300 11.153 10.29 10.21 10.29 10.12 10.67 528,935 10.227 -0.36%
2023-06-28 0 11.26 11.24 11.26 10.92 11.38 1,359,000 15,163,380 11.158 10.32 10.31 10.32 10.01 10.43 1,482,108 10.231 -1.40%
2023-06-27 0 11.42 11.30 11.42 11.12 11.88 868,200 9,842,486 11.337 10.47 10.36 10.47 10.20 10.89 946,847 10.395 1.42%
2023-06-26 0 11.26 11.22 11.26 10.92 11.40 838,000 9,391,840 11.207 10.32 10.29 10.32 10.01 10.45 913,912 10.277 1.44%
2023-06-23 0 11.10 11.06 11.10 10.90 11.58 1,419,000 15,739,600 11.092 10.18 10.14 10.18 9.995 10.62 1,547,543 10.171 -4.31%
2023-06-21 0 11.60 11.60 11.62 11.48 12.00 2,108,000 24,462,503 11.605 10.64 10.64 10.65 10.53 11.00 2,298,957 10.641 -5.38%
2023-06-20 0 12.26 12.20 12.26 12.12 12.90 2,522,423 31,145,229 12.347 11.24 11.19 11.24 11.11 11.83 2,750,921 11.322 -4.81%
2023-06-19 0 12.88 12.88 12.94 12.62 12.92 801,000 10,228,060 12.769 11.81 11.81 11.87 11.57 11.85 873,560 11.708 0.31%
2023-06-16 0 12.84 12.80 12.84 12.48 12.96 1,500,000 19,168,786 12.779 11.77 11.74 11.77 11.44 11.88 1,635,880 11.718 0.63%
2023-06-15 0 12.76 12.72 12.76 12.14 12.76 1,800,000 22,473,421 12.485 11.70 11.66 11.70 11.13 11.70 1,963,056 11.448 4.59%
2023-06-14 0 12.20 12.16 12.20 11.98 12.44 1,695,000 20,662,554 12.190 11.19 11.15 11.19 10.98 11.41 1,848,545 11.178 -1.45%
2023-06-13 0 12.38 12.34 12.38 11.46 12.38 2,138,000 25,867,578 12.099 11.35 11.32 11.35 10.51 11.35 2,331,675 11.094 6.36%
2023-06-12 0 11.64 11.56 11.64 11.26 11.74 1,075,000 12,398,959 11.534 10.67 10.60 10.67 10.32 10.76 1,172,381 10.576 1.75%
2023-06-09 0 11.44 11.40 11.44 11.34 11.90 2,018,251 23,297,300 11.543 10.49 10.45 10.49 10.40 10.91 2,201,078 10.584 -2.22%
2023-06-08 0 11.70 11.70 11.72 11.04 11.72 2,476,000 28,485,440 11.505 10.73 10.73 10.75 10.12 10.75 2,700,293 10.549 5.41%
2023-06-07 0 11.10 11.04 11.10 10.86 11.20 990,000 10,895,049 11.005 10.18 10.12 10.18 9.958 10.27 1,079,681 10.091 2.40%
2023-06-06 0 10.84 10.72 10.86 10.66 11.26 1,190,000 12,922,320 10.859 9.940 9.830 9.958 9.775 10.32 1,297,798 9.9571 -1.81%
2023-06-05 0 11.04 11.04 11.06 10.90 11.46 1,136,000 12,549,250 11.047 10.12 10.12 10.14 9.995 10.51 1,238,907 10.129 -0.90%
2023-06-02 0 11.14 11.06 11.16 10.36 11.30 2,726,000 29,714,654 10.900 10.21 10.14 10.23 9.499 10.36 2,972,940 9.9950 8.79%
2023-06-01 0 10.24 10.22 10.24 10.12 10.42 1,848,000 18,993,737 10.278 9.389 9.371 9.389 9.279 9.554 2,015,404 9.4243 -1.73%
2023-05-31 0 10.42 10.40 10.42 9.810 10.76 3,788,000 38,699,480 10.216 9.554 9.536 9.554 8.995 9.866 4,131,143 9.3677 -3.34%
2023-05-30 0 10.78 10.76 10.78 10.62 11.00 890,000 9,579,132 10.763 9.885 9.866 9.885 9.738 10.09 970,622 9.8691 -0.55%
2023-05-29 0 10.84 10.82 10.84 10.60 11.08 1,795,000 19,409,840 10.813 9.940 9.921 9.940 9.720 10.16 1,957,603 9.9151 -1.09%
2023-05-25 0 10.96 10.96 10.98 10.42 11.08 3,193,000 34,726,119 10.876 10.05 10.05 10.07 9.554 10.16 3,482,244 9.9723 3.79%
2023-05-24 0 10.56 10.50 10.56 10.32 11.54 6,907,000 73,629,876 10.660 9.683 9.628 9.683 9.463 10.58 7,532,683 9.7747 -9.28%
2023-05-23 0 11.64 11.60 11.66 11.46 11.94 1,147,000 13,390,906 11.675 10.67 10.64 10.69 10.51 10.95 1,250,903 10.705 0.34%
2023-05-22 0 11.60 11.54 11.60 11.48 11.88 935,600 10,927,182 11.679 10.64 10.58 10.64 10.53 10.89 1,020,353 10.709 1.75%
2023-05-19 0 11.40 11.38 11.40 11.12 12.04 3,502,000 39,761,550 11.354 10.45 10.43 10.45 10.20 11.04 3,819,235 10.411 -5.16%
2023-05-18 0 12.02 12.00 12.02 11.76 12.36 2,168,200 26,246,209 12.105 11.02 11.00 11.02 10.78 11.33 2,364,610 11.100 3.09%
2023-05-17 0 11.66 11.60 11.66 11.50 11.96 967,000 11,303,191 11.689 10.69 10.64 10.69 10.54 10.97 1,054,597 10.718 0.34%
2023-05-16 0 11.62 11.50 11.62 11.46 11.90 1,119,376 12,992,746 11.607 10.65 10.54 10.65 10.51 10.91 1,220,777 10.643 -2.35%
2023-05-15 0 11.90 11.84 11.90 11.66 11.96 1,043,600 12,361,286 11.845 10.91 10.86 10.91 10.69 10.97 1,138,136 10.861 2.06%
2023-05-12 0 11.66 11.64 11.66 11.50 12.30 1,366,000 15,968,340 11.690 10.69 10.67 10.69 10.54 11.28 1,489,742 10.719 -2.83%
2023-05-11 0 12.00 11.98 12.00 11.70 12.26 2,293,000 27,200,800 11.863 11.00 10.98 11.00 10.73 11.24 2,500,716 10.877 -1.15%
2023-05-10 0 12.14 12.12 12.14 12.00 12.40 1,713,170 20,903,103 12.201 11.13 11.11 11.13 11.00 11.37 1,868,361 11.188 0.17%
2023-05-09 0 12.12 12.12 12.16 12.08 12.82 1,482,000 18,078,380 12.199 11.11 11.11 11.15 11.08 11.76 1,616,250 11.185 -2.42%
2023-05-08 0 12.42 12.40 12.44 12.06 13.00 3,158,530 39,039,523 12.360 11.39 11.37 11.41 11.06 11.92 3,444,651 11.333 -3.42%
2023-05-05 0 12.86 12.84 12.86 12.82 13.40 847,000 10,961,660 12.942 11.79 11.77 11.79 11.76 12.29 923,727 11.867 -1.83%
2023-05-04 0 13.10 13.04 13.10 12.62 13.30 1,853,100 23,991,331 12.947 12.01 11.96 12.01 11.57 12.20 2,020,966 11.871 3.97%
2023-05-03 0 12.60 12.58 12.60 12.50 12.90 708,302 8,921,656 12.596 11.55 11.54 11.55 11.46 11.83 772,465 11.550 -1.72%
2023-05-02 0 12.82 12.78 12.82 12.42 12.88 1,433,800 18,175,325 12.676 11.76 11.72 11.76 11.39 11.81 1,563,683 11.623 0.31%
2023-04-28 0 12.78 12.76 12.78 12.66 13.22 1,717,000 22,100,886 12.872 11.72 11.70 11.72 11.61 12.12 1,872,538 11.803 -2.29%
2023-04-27 0 13.08 13.00 13.08 12.76 13.14 989,620 12,793,671 12.928 11.99 11.92 11.99 11.70 12.05 1,079,267 11.854 0.62%
2023-04-26 0 13.00 12.96 13.00 12.76 13.28 867,000 11,307,035 13.042 11.92 11.88 11.92 11.70 12.18 945,539 11.958 0.00%
2023-04-25 0 13.00 12.94 13.00 12.80 13.60 2,946,000 38,739,573 13.150 11.92 11.87 11.92 11.74 12.47 3,212,869 12.058 -5.39%
2023-04-24 0 13.74 13.72 13.78 13.40 13.90 954,000 13,058,287 13.688 12.60 12.58 12.64 12.29 12.75 1,040,420 12.551 0.29%
2023-04-21 0 13.70 13.64 13.70 13.30 13.76 1,268,200 17,296,018 13.638 12.56 12.51 12.56 12.20 12.62 1,383,082 12.505 0.74%
2023-04-20 0 13.60 13.60 13.64 13.40 13.70 1,360,000 18,417,440 13.542 12.47 12.47 12.51 12.29 12.56 1,483,198 12.417 -0.87%
2023-04-19 0 13.72 13.70 13.72 13.58 14.54 3,060,810 42,426,964 13.861 12.58 12.56 12.58 12.45 13.33 3,338,079 12.710 -5.12%
2023-04-18 0 14.46 14.46 14.48 13.90 14.88 5,044,600 73,587,797 14.587 13.26 13.26 13.28 12.75 13.64 5,501,574 13.376 2.55%
2023-04-17 0 14.10 14.10 14.12 13.40 14.16 2,353,000 32,475,239 13.802 12.93 12.93 12.95 12.29 12.98 2,566,151 12.655 2.17%
2023-04-14 0 13.80 13.76 13.82 13.56 14.50 3,212,000 45,109,235 14.044 12.65 12.62 12.67 12.43 13.30 3,502,965 12.877 -2.95%
2023-04-13 0 14.22 14.20 14.22 13.36 14.30 5,605,241 78,449,268 13.996 13.04 13.02 13.04 12.25 13.11 6,113,002 12.833 4.71%
2023-04-12 0 13.58 13.50 13.58 12.96 13.58 1,913,000 25,401,350 13.278 12.45 12.38 12.45 11.88 12.45 2,086,293 12.175 2.88%
2023-04-11 0 13.20 13.20 13.24 13.12 13.60 1,267,550 16,842,092 13.287 12.10 12.10 12.14 12.03 12.47 1,382,373 12.183 -2.22%
2023-04-06 0 13.50 13.40 13.50 13.02 13.50 930,720 12,347,855 13.267 12.38 12.29 12.38 11.94 12.38 1,015,031 12.165 1.66%
2023-04-04 0 13.28 13.28 13.34 13.06 13.50 2,088,415 27,968,102 13.392 12.18 12.18 12.23 11.98 12.38 2,277,598 12.280 -2.06%
2023-04-03 0 13.56 13.52 13.56 13.20 13.64 974,000 13,100,600 13.450 12.43 12.40 12.43 12.10 12.51 1,062,232 12.333 0.00%
2023-03-31 0 13.56 13.54 13.56 13.52 13.76 1,618,000 22,048,500 13.627 12.43 12.42 12.43 12.40 12.62 1,764,570 12.495 0.30%
2023-03-30 0 13.52 13.50 13.52 13.24 13.82 1,936,600 26,010,252 13.431 12.40 12.38 12.40 12.14 12.67 2,112,030 12.315 -1.31%
2023-03-29 0 13.70 13.62 13.70 13.20 14.00 2,517,633 34,462,150 13.688 12.56 12.49 12.56 12.10 12.84 2,745,697 12.551 2.85%
2023-03-28 0 13.32 13.24 13.32 13.00 14.10 2,067,000 27,324,370 13.219 12.21 12.14 12.21 11.92 12.93 2,254,243 12.121 -1.77%
2023-03-27 0 13.56 13.54 13.58 13.48 14.20 3,025,000 41,372,686 13.677 12.43 12.42 12.45 12.36 13.02 3,299,025 12.541 -4.51%
2023-03-24 0 14.20 14.20 14.22 14.04 14.76 2,429,000 34,793,002 14.324 13.02 13.02 13.04 12.87 13.53 2,649,035 13.134 -4.18%
2023-03-23 0 14.82 14.76 14.82 14.40 14.82 1,655,100 24,257,792 14.656 13.59 13.53 13.59 13.20 13.59 1,805,030 13.439 0.00%
2023-03-22 0 14.82 14.80 14.82 14.62 15.36 2,100,000 31,303,510 14.906 13.59 13.57 13.59 13.41 14.08 2,290,232 13.668 -2.11%
2023-03-21 0 15.14 15.12 15.14 14.34 15.24 2,428,686 36,166,408 14.891 13.88 13.86 13.88 13.15 13.97 2,648,693 13.654 0.80%
2023-03-20 0 15.02 15.00 15.02 14.84 15.80 1,538,000 23,169,289 15.065 13.77 13.75 13.77 13.61 14.49 1,677,323 13.813 -5.77%
2023-03-17 0 15.94 15.90 15.94 15.56 16.24 1,372,000 21,856,454 15.930 14.62 14.58 14.62 14.27 14.89 1,496,285 14.607 2.84%
2023-03-16 0 15.50 15.48 15.50 15.14 15.98 1,686,000 26,171,516 15.523 14.21 14.19 14.21 13.88 14.65 1,838,729 14.233 -2.39%
2023-03-15 0 15.88 15.78 15.88 15.72 16.48 1,559,000 25,028,230 16.054 14.56 14.47 14.56 14.41 15.11 1,700,225 14.721 -1.00%
2023-03-14 0 16.04 16.04 16.10 15.52 16.66 1,977,800 31,474,400 15.914 14.71 14.71 14.76 14.23 15.28 2,156,963 14.592 -3.72%
2023-03-13 0 16.66 16.66 16.70 15.94 16.98 1,564,720 25,896,967 16.551 15.28 15.28 15.31 14.62 15.57 1,706,463 15.176 2.08%
2023-03-10 0 16.32 16.24 16.32 15.60 16.40 1,334,000 21,573,515 16.172 14.96 14.89 14.96 14.30 15.04 1,454,843 14.829 -2.51%
2023-03-09 0 16.74 16.70 16.80 16.58 17.12 1,007,000 16,898,260 16.781 15.35 15.31 15.40 15.20 15.70 1,098,221 15.387 -0.71%
2023-03-08 0 16.86 16.86 17.02 16.54 17.50 1,298,000 21,869,608 16.849 15.46 15.46 15.61 15.17 16.05 1,415,582 15.449 -2.77%
2023-03-07 0 17.34 17.32 17.34 17.08 17.86 1,610,836 28,062,034 17.421 15.90 15.88 15.90 15.66 16.38 1,756,757 15.974 1.05%
2023-03-06 0 17.16 17.08 17.16 16.80 17.30 735,000 12,556,044 17.083 15.73 15.66 15.73 15.40 15.86 801,581 15.664 0.47%
2023-03-03 0 17.08 17.06 17.08 16.60 17.96 3,081,000 52,178,952 16.936 15.66 15.64 15.66 15.22 16.47 3,360,098 15.529 -2.18%
2023-03-02 0 17.46 17.42 17.46 17.14 18.52 1,369,000 23,948,640 17.494 16.01 15.97 16.01 15.72 16.98 1,493,013 16.040 -4.07%
2023-03-01 0 18.20 18.14 18.20 17.78 18.52 2,224,130 40,502,429 18.210 16.69 16.63 16.69 16.30 16.98 2,425,607 16.698 4.84%
2023-02-28 0 17.36 17.28 17.36 17.12 17.94 1,423,000 24,709,407 17.364 15.92 15.84 15.92 15.70 16.45 1,551,905 15.922 -1.70%
2023-02-27 0 17.66 17.66 17.70 17.32 18.08 2,473,973 43,769,444 17.692 16.19 16.19 16.23 15.88 16.58 2,698,082 16.222 -2.32%
2023-02-24 0 18.08 18.00 18.08 17.88 18.66 1,337,000 24,220,043 18.115 16.58 16.50 16.58 16.39 17.11 1,458,115 16.611 -3.32%
2023-02-23 0 18.70 18.70 18.72 17.80 19.70 5,393,000 100,310,017 18.600 17.15 17.15 17.17 16.32 18.06 5,881,535 17.055 -4.98%
2023-02-22 0 19.68 19.62 19.68 19.58 20.15 1,487,000 29,461,250 19.813 18.05 17.99 18.05 17.95 18.48 1,621,703 18.167 -1.60%
2023-02-21 0 20.00 20.00 20.05 19.36 20.50 4,304,253 86,322,112 20.055 18.34 18.34 18.38 17.75 18.80 4,694,162 18.389 4.28%
2023-02-20 0 19.18 19.10 19.20 18.60 19.20 597,990 11,376,647 19.025 17.59 17.51 17.61 17.06 17.61 652,160 17.445 2.02%
2023-02-17 0 18.80 18.76 18.80 18.36 19.18 1,162,000 21,945,922 18.886 17.24 17.20 17.24 16.83 17.59 1,267,262 17.318 0.00%
2023-02-16 0 18.80 18.76 18.80 18.50 19.26 723,000 13,632,600 18.856 17.24 17.20 17.24 16.96 17.66 788,494 17.289 -0.84%
2023-02-15 0 18.96 18.92 18.98 18.74 19.26 721,000 13,696,040 18.996 17.39 17.35 17.40 17.18 17.66 786,313 17.418 0.64%
2023-02-14 0 18.84 18.76 18.84 18.72 19.40 929,000 17,638,381 18.986 17.28 17.20 17.28 17.17 17.79 1,013,155 17.409 -2.18%
2023-02-13 0 19.26 19.22 19.26 18.70 19.26 623,000 11,862,150 19.040 17.66 17.62 17.66 17.15 17.66 679,436 17.459 0.21%
2023-02-10 0 19.22 19.22 19.24 18.90 19.52 1,846,398 35,417,281 19.182 17.62 17.62 17.64 17.33 17.90 2,013,657 17.589 0.10%
2023-02-09 0 19.20 19.12 19.30 18.12 19.38 1,946,780 37,103,979 19.059 17.61 17.53 17.70 16.61 17.77 2,123,133 17.476 5.03%
2023-02-08 0 18.28 18.08 18.28 17.90 18.38 963,000 17,422,447 18.092 16.76 16.58 16.76 16.41 16.85 1,050,235 16.589 1.44%
2023-02-07 0 18.02 18.02 18.04 17.72 18.38 540,000 9,772,527 18.097 16.52 16.52 16.54 16.25 16.85 588,917 16.594 0.22%
2023-02-06 0 17.98 17.92 17.98 17.42 18.50 1,816,000 32,327,750 17.802 16.49 16.43 16.49 15.97 16.96 1,980,506 16.323 -3.02%
2023-02-03 0 18.54 18.52 18.54 18.04 18.68 1,288,000 23,621,490 18.340 17.00 16.98 17.00 16.54 17.13 1,404,676 16.816 -1.38%
2023-02-02 0 18.80 18.70 18.80 18.64 19.80 1,564,770 30,006,301 19.176 17.24 17.15 17.24 17.09 18.16 1,706,518 17.583 -1.05%
2023-02-01 0 19.00 18.96 19.00 18.32 19.10 1,941,000 36,593,470 18.853 17.42 17.39 17.42 16.80 17.51 2,116,829 17.287 2.15%
2023-01-31 0 18.60 18.54 18.60 18.20 18.84 682,771 12,651,828 18.530 17.06 17.00 17.06 16.69 17.28 744,621 16.991 0.98%
2023-01-30 0 18.42 18.36 18.42 18.18 19.00 1,291,720 24,045,783 18.615 16.89 16.83 16.89 16.67 17.42 1,408,733 17.069 -2.95%
2023-01-27 0 18.98 18.88 18.98 18.46 19.52 3,769,000 71,547,890 18.983 17.40 17.31 17.40 16.93 17.90 4,110,422 17.406 2.59%
2023-01-26 0 18.50 18.44 18.50 17.42 18.78 2,659,100 48,501,328 18.240 16.96 16.91 16.96 15.97 17.22 2,899,979 16.725 6.20%
2023-01-20 0 17.42 17.36 17.50 17.16 17.64 468,000 8,092,160 17.291 15.97 15.92 16.05 15.73 16.17 510,395 15.855 -1.25%
2023-01-19 0 17.64 17.52 17.64 16.54 17.64 1,560,000 26,835,610 17.202 16.17 16.06 16.17 15.17 16.17 1,701,315 15.773 3.40%
2023-01-18 0 17.06 17.00 17.08 16.40 17.06 3,954,030 66,710,872 16.872 15.64 15.59 15.66 15.04 15.64 4,312,213 15.470 2.77%
2023-01-17 0 16.60 16.46 16.64 16.36 17.70 2,995,160 49,822,740 16.634 15.22 15.09 15.26 15.00 16.23 3,266,482 15.253 -4.16%
2023-01-16 0 17.32 17.26 17.32 17.00 17.80 2,053,000 35,792,864 17.434 15.88 15.83 15.88 15.59 16.32 2,238,975 15.986 1.76%
2023-01-13 0 17.02 17.02 17.04 16.70 17.02 715,900 12,097,593 16.898 15.61 15.61 15.62 15.31 15.61 780,751 15.495 0.83%
2023-01-12 0 16.88 16.82 16.90 16.50 17.08 1,331,520 22,408,782 16.829 15.48 15.42 15.50 15.13 15.66 1,452,138 15.432 2.68%
2023-01-11 0 16.44 16.44 16.46 16.42 16.90 2,104,593 35,128,770 16.691 15.07 15.07 15.09 15.06 15.50 2,295,241 15.305 -0.84%
2023-01-10 0 16.58 16.44 16.60 15.80 16.60 2,364,545 38,300,211 16.198 15.20 15.07 15.22 14.49 15.22 2,578,742 14.852 0.85%
2023-01-09 0 16.44 16.34 16.44 15.60 16.58 2,739,720 44,083,332 16.090 15.07 14.98 15.07 14.30 15.20 2,987,903 14.754 2.11%
2023-01-06 0 16.10 16.00 16.10 14.84 16.44 3,035,000 48,286,890 15.910 14.76 14.67 14.76 13.61 15.07 3,309,931 14.588 7.05%
2023-01-05 0 15.04 15.02 15.04 14.88 15.34 1,251,113 18,848,063 15.065 13.79 13.77 13.79 13.64 14.07 1,364,447 13.814 1.08%
2023-01-04 0 14.88 14.76 14.88 14.36 14.88 1,049,071 15,345,161 14.627 13.64 13.53 13.64 13.17 13.64 1,144,103 13.412 1.09%
2023-01-03 0 14.72 14.70 14.72 14.26 14.98 1,209,000 17,771,200 14.699 13.50 13.48 13.50 13.08 13.74 1,318,519 13.478 -0.81%
2022-12-30 0 14.84 14.78 14.84 14.56 15.38 2,996,000 44,706,880 14.922 13.61 13.55 13.61 13.35 14.10 3,267,398 13.683 3.06%
2022-12-29 0 14.40 14.32 14.40 14.00 14.68 752,720 10,781,828 14.324 13.20 13.13 13.20 12.84 13.46 820,907 13.134 0.28%
2022-12-28 0 14.36 14.30 14.36 14.08 14.46 532,000 7,596,424 14.279 13.17 13.11 13.17 12.91 13.26 580,192 13.093 1.70%
2022-12-23 0 14.12 13.98 14.12 13.90 14.38 823,880 11,603,579 14.084 12.95 12.82 12.95 12.75 13.19 898,513 12.914 -2.35%
2022-12-22 0 14.46 14.36 14.46 13.74 14.46 930,604 13,248,375 14.236 13.26 13.17 13.26 12.60 13.26 1,014,904 13.054 4.33%
2022-12-21 0 13.86 13.70 13.86 13.30 13.88 503,720 6,900,007 13.698 12.71 12.56 12.71 12.20 12.73 549,350 12.560 3.13%
2022-12-20 0 13.44 13.44 13.48 13.22 13.68 1,383,720 18,601,578 13.443 12.32 12.32 12.36 12.12 12.54 1,509,067 12.327 -1.90%
2022-12-19 0 13.70 13.70 13.72 13.42 13.80 1,382,000 18,928,588 13.697 12.56 12.56 12.58 12.31 12.65 1,507,191 12.559 -0.58%
2022-12-16 0 13.78 13.78 13.80 13.60 14.10 1,186,000 16,455,680 13.875 12.64 12.64 12.65 12.47 12.93 1,293,436 12.722 -2.13%
2022-12-15 0 14.08 14.00 14.08 13.56 14.08 707,000 9,741,480 13.779 12.91 12.84 12.91 12.43 12.91 771,045 12.634 -0.14%
2022-12-14 0 14.10 13.98 14.10 13.74 14.26 1,878,000 26,305,825 14.007 12.93 12.82 12.93 12.60 13.08 2,048,122 12.844 -0.84%
2022-12-13 0 14.22 14.14 14.22 13.50 14.62 1,987,550 28,226,023 14.201 13.04 12.97 13.04 12.38 13.41 2,167,596 13.022 5.18%
2022-12-12 0 13.52 13.50 13.56 13.00 13.80 1,001,000 13,309,152 13.296 12.40 12.38 12.43 11.92 12.65 1,091,677 12.191 0.00%
2022-12-09 0 13.52 13.52 13.54 13.24 13.82 1,203,000 16,273,320 13.527 12.40 12.40 12.42 12.14 12.67 1,311,976 12.404 -0.44%
2022-12-08 0 13.58 13.58 13.62 13.40 14.02 1,285,000 17,477,214 13.601 12.45 12.45 12.49 12.29 12.86 1,401,404 12.471 -0.59%
2022-12-07 0 13.66 13.62 13.66 13.50 14.54 1,202,000 16,714,800 13.906 12.53 12.49 12.53 12.38 13.33 1,310,885 12.751 -3.94%
2022-12-06 0 14.22 14.18 14.22 14.08 15.12 1,212,000 17,389,060 14.347 13.04 13.00 13.04 12.91 13.86 1,321,791 13.156 -5.07%
2022-12-05 0 14.98 14.90 14.98 14.00 15.26 2,274,920 33,815,287 14.864 13.74 13.66 13.74 12.84 13.99 2,480,998 13.630 7.46%
2022-12-02 0 13.94 13.90 13.94 13.50 14.38 1,223,716 16,835,665 13.758 12.78 12.75 12.78 12.38 13.19 1,334,569 12.615 -0.14%
2022-12-01 0 13.96 13.86 13.96 13.84 14.72 2,821,000 40,217,924 14.257 12.80 12.71 12.80 12.69 13.50 3,076,545 13.072 -0.85%
2022-11-30 0 14.08 14.08 14.10 12.86 14.08 3,048,000 41,952,245 13.764 12.91 12.91 12.93 11.79 12.91 3,324,109 12.621 6.83%
2022-11-29 0 13.18 12.98 13.18 12.40 13.18 1,538,000 19,764,595 12.851 12.09 11.90 12.09 11.37 12.09 1,677,323 11.783 6.29%
2022-11-28 0 12.40 12.40 12.46 11.68 12.42 1,001,000 12,033,530 12.022 11.37 11.37 11.43 10.71 11.39 1,091,677 11.023 -0.16%
2022-11-25 0 12.42 12.34 12.42 12.30 12.80 538,080 6,690,923 12.435 11.39 11.32 11.39 11.28 11.74 586,823 11.402 -2.36%
2022-11-24 0 12.72 12.70 12.72 12.18 12.84 3,242,000 40,339,851 12.443 11.66 11.65 11.66 11.17 11.77 3,535,683 11.409 0.95%
2022-11-23 0 12.60 12.50 12.60 12.00 12.60 1,382,006 17,099,088 12.373 11.55 11.46 11.55 11.00 11.55 1,507,198 11.345 1.78%
2022-11-22 0 12.38 12.28 12.38 12.14 12.66 1,013,526 12,516,959 12.350 11.35 11.26 11.35 11.13 11.61 1,105,338 11.324 -3.43%
2022-11-21 0 12.82 12.64 12.82 12.26 13.04 1,381,028 17,324,967 12.545 11.76 11.59 11.76 11.24 11.96 1,506,131 11.503 -1.69%
2022-11-18 0 13.04 13.00 13.04 12.74 13.28 1,112,972 14,443,003 12.977 11.96 11.92 11.96 11.68 12.18 1,213,793 11.899 -0.15%
2022-11-17 0 13.06 13.00 13.06 12.62 13.42 2,124,000 27,462,618 12.930 11.98 11.92 11.98 11.57 12.31 2,316,406 11.856 -4.95%
2022-11-16 0 13.74 13.66 13.74 13.50 14.16 1,424,000 19,526,230 13.712 12.60 12.53 12.60 12.38 12.98 1,552,996 12.573 -4.05%
2022-11-15 0 14.32 14.26 14.32 13.10 14.40 1,920,000 26,933,440 14.028 13.13 13.08 13.13 12.01 13.20 2,093,927 12.863 8.32%
2022-11-14 0 13.22 13.18 13.22 13.02 14.08 1,196,000 15,846,060 13.249 12.12 12.09 12.12 11.94 12.91 1,304,342 12.149 -2.07%
2022-11-11 0 13.50 13.48 13.50 13.40 14.40 1,824,720 25,024,806 13.714 12.38 12.36 12.38 12.29 13.20 1,990,016 12.575 3.37%
2022-11-10 0 13.06 13.04 13.08 12.88 13.78 2,075,376 27,336,728 13.172 11.98 11.96 11.99 11.81 12.64 2,263,378 12.078 -7.64%
2022-11-09 0 14.14 14.14 14.16 13.52 14.54 2,496,000 35,226,240 14.113 12.97 12.97 12.98 12.40 13.33 2,722,105 12.941 2.02%
2022-11-08 0 13.86 13.78 13.86 13.14 13.86 1,948,000 26,408,290 13.557 12.71 12.64 12.71 12.05 12.71 2,124,463 12.431 2.67%
2022-11-07 0 13.50 13.50 13.54 12.88 13.72 2,848,686 37,881,393 13.298 12.38 12.38 12.42 11.81 12.58 3,106,739 12.193 0.60%
2022-11-04 0 13.42 13.24 13.42 12.20 13.60 2,547,500 33,647,900 13.208 12.31 12.14 12.31 11.19 12.47 2,778,270 12.111 12.21%
2022-11-03 0 11.96 11.92 11.96 11.66 12.36 2,127,000 25,338,120 11.913 10.97 10.93 10.97 10.69 11.33 2,319,678 10.923 -4.78%
2022-11-02 0 12.56 12.56 12.66 11.88 12.74 789,000 9,737,640 12.342 11.52 11.52 11.61 10.89 11.68 860,473 11.317 3.12%
2022-11-01 0 12.18 12.16 12.18 11.28 12.40 2,209,000 26,391,370 11.947 11.17 11.15 11.17 10.34 11.37 2,409,106 10.955 4.64%
2022-10-31 0 11.64 11.50 11.64 11.14 12.10 1,750,300 19,919,376 11.381 10.67 10.54 10.67 10.21 11.09 1,908,854 10.435 0.00%
2022-10-28 0 11.64 11.50 11.64 11.36 12.70 2,322,600 27,330,204 11.767 10.67 10.54 10.67 10.42 11.65 2,532,997 10.790 -5.06%
2022-10-27 0 12.26 12.12 12.26 11.90 13.16 1,694,302 20,978,270 12.382 11.24 11.11 11.24 10.91 12.07 1,847,783 11.353 -1.45%
2022-10-26 0 12.44 12.36 12.44 11.60 12.44 2,346,000 28,148,096 11.998 11.41 11.33 11.41 10.64 11.41 2,558,517 11.002 6.32%
2022-10-25 0 11.70 11.60 11.70 11.06 11.88 1,728,000 19,949,081 11.545 10.73 10.64 10.73 10.14 10.89 1,884,534 10.586 3.36%
2022-10-24 0 11.32 11.30 11.40 11.26 12.60 2,933,000 34,298,480 11.694 10.38 10.36 10.45 10.32 11.55 3,198,691 10.723 -9.87%
2022-10-21 0 12.56 12.56 12.58 12.32 12.76 1,233,000 15,402,933 12.492 11.52 11.52 11.54 11.30 11.70 1,344,694 11.455 1.78%
2022-10-20 0 12.34 12.20 12.34 12.08 12.76 2,507,000 30,768,840 12.273 11.32 11.19 11.32 11.08 11.70 2,734,101 11.254 -4.78%
2022-10-19 0 12.96 12.92 12.96 12.84 14.10 1,590,032 20,844,317 13.109 11.88 11.85 11.88 11.77 12.93 1,734,068 12.020 -8.09%
2022-10-18 0 14.10 14.04 14.10 13.16 14.48 1,802,000 24,752,130 13.736 12.93 12.87 12.93 12.07 13.28 1,965,237 12.595 5.70%
2022-10-17 0 13.34 13.24 13.34 12.96 13.62 1,271,000 16,786,374 13.207 12.23 12.14 12.23 11.88 12.49 1,386,136 12.110 -2.06%
2022-10-14 0 13.62 13.50 13.62 13.16 13.88 1,527,000 20,833,840 13.644 12.49 12.38 12.49 12.07 12.73 1,665,326 12.510 6.41%
2022-10-13 0 12.80 12.70 12.80 12.58 13.46 2,612,800 33,505,758 12.824 11.74 11.65 11.74 11.54 12.34 2,849,485 11.759 -4.05%
2022-10-12 0 13.34 13.32 13.34 12.74 13.60 2,760,300 36,184,472 13.109 12.23 12.21 12.23 11.68 12.47 3,010,347 12.020 -0.45%
2022-10-11 0 13.40 13.38 13.40 13.34 14.22 1,298,000 17,668,770 13.612 12.29 12.27 12.29 12.23 13.04 1,415,582 12.482 -4.29%
2022-10-10 0 14.00 13.96 14.00 13.82 14.22 1,731,000 24,128,110 13.939 12.84 12.80 12.84 12.67 13.04 1,887,806 12.781 -5.53%
2022-10-07 0 14.82 14.70 14.82 14.58 14.98 822,000 12,107,860 14.730 13.59 13.48 13.59 13.37 13.74 896,462 13.506 -1.20%
2022-10-06 0 15.00 14.98 15.00 14.52 15.08 1,386,000 20,613,190 14.872 13.75 13.74 13.75 13.31 13.83 1,511,553 13.637 -0.13%
2022-10-05 0 15.02 14.90 15.02 14.42 15.08 2,160,000 32,077,660 14.851 13.77 13.66 13.77 13.22 13.83 2,355,668 13.617 8.53%
2022-10-03 0 13.84 13.84 13.86 13.82 14.36 451,914 6,328,942 14.005 12.69 12.69 12.71 12.67 13.17 492,851 12.841 -2.54%
2022-09-30 0 14.20 14.20 14.22 13.74 14.42 2,048,000 28,681,117 14.004 13.02 13.02 13.04 12.60 13.22 2,233,522 12.841 0.71%
2022-09-29 0 14.10 14.08 14.10 13.86 14.74 955,700 13,629,000 14.261 12.93 12.91 12.93 12.71 13.52 1,042,274 13.076 -1.12%
2022-09-28 0 14.26 14.14 14.26 13.96 14.96 2,680,000 37,886,836 14.137 13.08 12.97 13.08 12.80 13.72 2,922,773 12.963 -3.13%
2022-09-27 0 14.72 14.72 14.82 14.20 15.02 1,152,600 16,838,294 14.609 13.50 13.50 13.59 13.02 13.77 1,257,010 13.396 0.96%
2022-09-26 0 14.58 14.50 14.58 13.84 14.88 1,969,282 28,720,014 14.584 13.37 13.30 13.37 12.69 13.64 2,147,673 13.373 5.19%
2022-09-23 0 13.86 13.84 13.86 13.74 14.56 2,916,780 40,834,294 14.000 12.71 12.69 12.71 12.60 13.35 3,181,002 12.837 -6.73%
2022-09-22 0 14.86 14.80 14.86 14.14 14.96 1,851,500 27,258,040 14.722 13.63 13.57 13.63 12.97 13.72 2,019,222 13.499 1.23%
2022-09-21 0 14.68 14.58 14.68 14.60 15.16 2,462,100 36,339,869 14.760 13.46 13.37 13.46 13.39 13.90 2,685,134 13.534 -4.80%
2022-09-20 0 15.42 15.42 15.44 15.00 15.76 2,629,000 40,455,754 15.388 14.14 14.14 14.16 13.75 14.45 2,867,153 14.110 1.18%
2022-09-19 0 15.24 15.22 15.24 14.80 15.96 3,285,000 49,883,284 15.185 13.97 13.96 13.97 13.57 14.63 3,582,578 13.924 -1.30%
2022-09-16 0 15.44 15.42 15.44 15.44 16.46 11,257,900 176,139,545 15.646 14.16 14.14 14.16 14.16 15.09 12,277,718 14.346 -6.76%
2022-09-15 0 16.56 16.46 16.56 16.06 16.90 3,617,784 59,255,237 16.379 15.18 15.09 15.18 14.73 15.50 3,945,508 15.018 -0.36%
2022-09-14 0 16.62 16.50 16.62 16.22 16.98 2,781,378 46,154,723 16.594 15.24 15.13 15.24 14.87 15.57 3,033,334 15.216 -2.81%
2022-09-13 0 17.10 16.98 17.10 16.60 17.68 5,084,100 86,486,438 17.011 15.68 15.57 15.68 15.22 16.21 5,544,653 15.598 0.59%
2022-09-09 0 17.00 16.94 17.00 16.60 17.20 1,989,251 33,738,648 16.960 15.59 15.53 15.59 15.22 15.77 2,169,451 15.552 0.59%
2022-09-08 0 16.90 16.88 16.90 16.30 17.28 4,282,000 72,776,383 16.996 15.50 15.48 15.50 14.95 15.84 4,669,893 15.584 3.81%
2022-09-07 0 16.28 16.18 16.28 15.80 16.30 1,637,000 26,355,954 16.100 14.93 14.84 14.93 14.49 14.95 1,785,291 14.763 -0.12%
2022-09-06 0 16.30 16.14 16.30 16.04 16.52 3,390,004 55,172,469 16.275 14.95 14.80 14.95 14.71 15.15 3,697,094 14.923 2.77%
2022-09-05 0 15.86 15.68 15.86 15.28 16.06 2,930,154 46,018,106 15.705 14.54 14.38 14.54 14.01 14.73 3,195,587 14.401 -0.38%
2022-09-02 0 15.92 15.92 15.94 15.60 17.44 9,190,377 152,304,016 16.572 14.60 14.60 14.62 14.30 15.99 10,022,904 15.196 -2.81%
2022-09-01 0 16.38 16.38 16.40 16.08 17.90 4,797,000 79,691,604 16.613 15.02 15.02 15.04 14.74 16.41 5,231,545 15.233 -9.00%
2022-08-31 0 18.00 17.96 18.00 16.50 18.00 7,992,000 139,732,852 17.484 16.50 16.47 16.50 15.13 16.50 8,715,970 16.032 7.91%
2022-08-30 0 16.68 16.62 16.68 16.20 16.80 3,288,142 54,146,751 16.467 15.29 15.24 15.29 14.85 15.40 3,586,004 15.099 -0.12%
2022-08-29 0 16.70 16.68 16.70 16.66 17.20 2,263,440 37,907,827 16.748 15.31 15.29 15.31 15.28 15.77 2,468,478 15.357 -4.02%
2022-08-26 0 17.40 17.28 17.40 17.12 17.70 1,560,000 27,140,497 17.398 15.95 15.84 15.95 15.70 16.23 1,701,315 15.953 -0.23%
2022-08-25 0 17.44 17.30 17.44 17.12 18.10 956,000 16,602,096 17.366 15.99 15.86 15.99 15.70 16.60 1,042,601 15.924 1.40%
2022-08-24 0 17.20 17.20 17.22 16.54 17.88 3,959,000 67,547,687 17.062 15.77 15.77 15.79 15.17 16.39 4,317,633 15.645 -2.82%
2022-08-23 0 17.70 17.62 17.70 17.30 18.46 3,508,000 62,079,669 17.697 16.23 16.16 16.23 15.86 16.93 3,825,779 16.227 -3.17%
2022-08-22 0 18.28 18.10 18.28 17.44 18.80 7,536,800 135,502,227 17.979 16.76 16.60 16.76 15.99 17.24 8,219,535 16.485 -2.25%
2022-08-19 0 18.70 18.64 18.70 18.56 19.34 2,192,000 41,196,710 18.794 17.15 17.09 17.15 17.02 17.73 2,390,566 17.233 -0.85%
2022-08-18 0 18.86 18.78 18.86 17.72 19.10 3,609,354 67,231,033 18.627 17.29 17.22 17.29 16.25 17.51 3,936,314 17.080 4.89%
2022-08-17 0 17.98 17.94 17.98 17.12 19.90 9,960,165 184,724,414 18.546 16.49 16.45 16.49 15.70 18.25 10,862,425 17.006 -3.33%
2022-08-16 0 18.60 18.56 18.60 17.60 18.96 3,358,518 62,369,019 18.570 17.06 17.02 17.06 16.14 17.39 3,662,756 17.028 -1.38%
2022-08-15 0 18.86 18.74 18.86 18.06 18.90 1,976,000 36,844,185 18.646 17.29 17.18 17.29 16.56 17.33 2,155,000 17.097 4.78%
2022-08-12 0 18.00 17.90 18.00 17.50 18.48 2,498,500 45,047,937 18.030 16.50 16.41 16.50 16.05 16.95 2,724,831 16.532 0.45%
2022-08-11 0 17.92 17.90 17.92 17.12 18.18 3,250,000 57,217,665 17.605 16.43 16.41 16.43 15.70 16.67 3,544,407 16.143 0.67%
2022-08-10 0 17.80 17.70 17.80 17.52 18.48 3,151,000 56,125,224 17.812 16.32 16.23 16.32 16.06 16.95 3,436,439 16.332 -3.78%
2022-08-09 0 18.50 18.42 18.50 18.28 18.76 1,002,000 18,518,865 18.482 16.96 16.89 16.96 16.76 17.20 1,092,768 16.947 -0.96%
2022-08-08 0 18.68 18.58 18.70 18.00 18.90 1,856,000 34,322,000 18.492 17.13 17.04 17.15 16.50 17.33 2,024,129 16.956 -0.64%
2022-08-05 0 18.80 18.72 18.80 18.30 18.90 1,404,000 26,267,707 18.709 17.24 17.17 17.24 16.78 17.33 1,531,184 17.155 1.95%
2022-08-04 0 18.44 18.44 18.46 18.00 18.88 2,572,000 47,384,982 18.423 16.91 16.91 16.93 16.50 17.31 2,804,989 16.893 3.13%
2022-08-03 0 17.88 17.70 17.88 17.54 19.14 4,757,500 87,969,323 18.491 16.39 16.23 16.39 16.08 17.55 5,188,467 16.955 0.79%
2022-08-02 0 17.74 17.70 17.76 17.10 18.14 2,904,000 50,857,720 17.513 16.27 16.23 16.28 15.68 16.63 3,167,064 16.058 -0.11%
2022-08-01 0 17.76 17.64 17.86 16.92 18.26 2,196,649 38,304,356 17.438 16.28 16.17 16.38 15.51 16.74 2,395,637 15.989 -2.63%
2022-07-29 0 18.24 18.08 18.24 17.70 18.60 2,477,000 45,083,871 18.201 16.72 16.58 16.72 16.23 17.06 2,701,384 16.689 0.22%
2022-07-28 0 18.20 18.12 18.20 17.66 18.24 2,558,000 46,242,893 18.078 16.69 16.61 16.69 16.19 16.72 2,789,721 16.576 -0.87%
2022-07-27 0 18.36 18.24 18.36 17.90 19.00 3,936,000 72,792,980 18.494 16.83 16.72 16.83 16.41 17.42 4,292,550 16.958 2.00%
2022-07-26 0 18.00 17.94 18.00 17.14 18.28 4,068,988 72,738,692 17.876 16.50 16.45 16.50 15.72 16.76 4,437,585 16.392 2.97%
2022-07-25 0 17.48 17.46 17.48 16.58 17.50 2,394,983 41,079,589 17.152 16.03 16.01 16.03 15.20 16.05 2,611,937 15.728 1.16%
2022-07-22 0 17.28 17.28 17.30 16.74 17.30 4,569,000 78,540,084 17.190 15.84 15.84 15.86 15.35 15.86 4,982,891 15.762 3.47%
2022-07-21 0 16.70 16.64 16.70 16.58 17.44 2,808,098 47,704,219 16.988 15.31 15.26 15.31 15.20 15.99 3,062,475 15.577 -3.69%
2022-07-20 0 17.34 17.24 17.34 16.50 17.40 2,209,000 37,704,980 17.069 15.90 15.81 15.90 15.13 15.95 2,409,106 15.651 4.71%
2022-07-19 0 16.56 16.48 16.56 16.36 17.52 4,699,367 80,161,665 17.058 15.18 15.11 15.18 15.00 16.06 5,125,068 15.641 -2.70%
2022-07-18 0 17.02 17.00 17.02 15.50 17.10 3,909,000 64,877,650 16.597 15.61 15.59 15.61 14.21 15.68 4,263,104 15.218 4.93%
2022-07-15 0 16.22 16.16 16.22 15.78 16.50 3,816,000 62,102,405 16.274 14.87 14.82 14.87 14.47 15.13 4,161,679 14.922 0.75%
2022-07-14 0 16.10 16.08 16.10 14.80 16.10 4,826,000 74,915,261 15.523 14.76 14.74 14.76 13.57 14.76 5,263,172 14.234 5.09%
2022-07-13 0 15.32 15.30 15.32 14.90 15.50 3,394,608 51,589,619 15.198 14.05 14.03 14.05 13.66 14.21 3,702,115 13.935 4.08%
2022-07-12 0 14.72 14.66 14.72 13.82 15.24 3,469,000 50,556,380 14.574 13.50 13.44 13.50 12.67 13.97 3,783,246 13.363 0.55%
2022-07-11 0 14.64 14.48 14.64 14.04 14.64 1,479,000 21,237,891 14.360 13.42 13.28 13.42 12.87 13.42 1,612,978 13.167 1.53%
2022-07-08 0 14.42 14.40 14.42 14.26 15.50 3,078,000 44,832,926 14.566 13.22 13.20 13.22 13.08 14.21 3,356,826 13.356 -6.00%
2022-07-07 0 15.34 15.18 15.34 14.24 15.44 3,664,000 54,908,860 14.986 14.07 13.92 14.07 13.06 14.16 3,995,910 13.741 6.53%
2022-07-06 0 14.40 14.22 14.40 13.68 14.40 1,703,000 24,050,160 14.122 13.20 13.04 13.20 12.54 13.20 1,857,269 12.949 3.15%
2022-07-05 0 13.96 13.72 13.96 13.74 14.54 3,685,784 51,924,703 14.088 12.80 12.58 12.80 12.60 13.33 4,019,668 12.918 0.07%
2022-07-04 0 14.10 13.98 14.10 13.74 15.72 6,200,433 87,862,734 14.170 12.79 12.68 12.79 12.46 14.26 6,834,822 12.855 -10.53%
2022-06-30 0 15.76 15.64 15.76 15.10 15.94 3,247,442 50,517,497 15.556 14.30 14.19 14.30 13.70 14.46 3,579,699 14.112 4.37%
2022-06-29 0 15.10 15.02 15.10 14.94 16.48 9,362,000 143,682,395 15.347 13.70 13.63 13.70 13.55 14.95 10,319,860 13.923 -7.25%
2022-06-28 0 16.28 16.10 16.28 14.92 16.32 7,796,700 123,903,916 15.892 14.77 14.61 14.77 13.54 14.81 8,594,408 14.417 6.54%
2022-06-27 0 15.28 15.22 15.28 14.30 15.44 8,516,499 128,187,465 15.052 13.86 13.81 13.86 12.97 14.01 9,387,853 13.655 7.76%
2022-06-24 0 14.18 14.18 14.20 13.64 14.48 7,667,216 108,654,312 14.171 12.86 12.86 12.88 12.37 13.14 8,451,676 12.856 2.16%
2022-06-23 0 13.88 13.86 13.88 12.30 14.00 12,679,497 170,363,418 13.436 12.59 12.57 12.59 11.16 12.70 13,976,782 12.189 12.66%
2022-06-22 0 12.32 12.30 12.32 11.70 12.50 5,148,908 63,191,887 12.273 11.18 11.16 11.18 10.61 11.34 5,675,711 11.134 6.21%
2022-06-21 0 11.60 11.54 11.60 11.10 11.62 3,082,000 35,381,810 11.480 10.52 10.47 10.52 10.07 10.54 3,397,330 10.415 4.50%
2022-06-20 0 11.10 10.98 11.10 10.72 11.28 1,683,000 18,486,255 10.984 10.07 9.961 10.07 9.725 10.23 1,855,194 9.9646 0.91%
2022-06-17 0 11.00 10.92 11.00 10.86 11.38 2,249,000 24,796,780 11.026 9.979 9.906 9.979 9.852 10.32 2,479,103 10.002 -1.08%
2022-06-16 0 11.12 11.00 11.12 10.96 11.50 3,428,000 38,274,012 11.165 10.09 9.979 10.09 9.943 10.43 3,778,731 10.129 -2.28%
2022-06-15 0 11.38 11.36 11.38 10.70 11.40 5,900,000 65,626,413 11.123 10.32 10.31 10.32 9.707 10.34 6,503,650 10.091 8.17%
2022-06-14 0 10.52 10.50 10.52 10.16 10.66 2,101,622 21,972,292 10.455 9.544 9.525 9.544 9.217 9.671 2,316,646 9.4845 -0.38%
2022-06-13 0 10.56 10.52 10.56 10.44 10.94 2,331,000 24,892,680 10.679 9.580 9.544 9.580 9.471 9.925 2,569,493 9.6878 -2.58%
2022-06-10 0 10.84 10.80 10.84 10.02 11.00 4,108,000 43,635,300 10.622 9.834 9.798 9.834 9.090 9.979 4,528,304 9.6361 3.24%
2022-06-09 0 10.50 10.32 10.50 10.26 10.68 3,269,294 34,049,436 10.415 9.525 9.362 9.525 9.308 9.689 3,603,787 9.4482 0.38%
2022-06-08 0 10.46 10.40 10.46 10.30 10.68 3,147,000 32,974,731 10.478 9.489 9.435 9.489 9.344 9.689 3,468,981 9.5056 1.36%
2022-06-07 0 10.32 10.30 10.32 10.20 10.68 2,065,000 21,414,069 10.370 9.362 9.344 9.362 9.253 9.689 2,276,278 9.4075 -0.77%
2022-06-06 0 10.40 10.32 10.40 9.580 10.40 3,393,680 34,365,884 10.126 9.435 9.362 9.435 8.691 9.435 3,740,900 9.1865 5.26%
2022-06-02 0 9.880 9.820 9.880 9.250 9.880 2,311,000 22,388,150 9.6876 8.963 8.909 8.963 8.391 8.963 2,547,447 8.7885 5.67%
2022-06-01 0 9.350 9.320 9.350 9.240 9.500 1,363,000 12,714,900 9.3286 8.482 8.455 8.482 8.382 8.618 1,502,453 8.4628 -1.58%
2022-05-31 0 9.500 9.440 9.500 9.000 9.540 3,252,000 30,461,680 9.3671 8.618 8.564 8.618 8.165 8.655 3,584,724 8.4976 5.32%
2022-05-30 0 9.020 8.970 9.020 8.630 9.050 2,455,000 21,944,549 8.9387 8.183 8.137 8.183 7.829 8.210 2,706,180 8.1091 5.13%
2022-05-27 0 8.580 8.500 8.580 8.400 8.620 1,568,000 13,364,235 8.5231 7.784 7.711 7.784 7.620 7.820 1,728,428 7.7320 3.37%
2022-05-26 0 8.300 8.300 8.310 7.950 8.310 886,000 7,256,110 8.1897 7.530 7.530 7.539 7.212 7.539 976,650 7.4296 0.61%
2022-05-25 0 8.250 8.130 8.250 8.000 8.250 398,019 3,240,530 8.1416 7.484 7.375 7.484 7.257 7.484 438,742 7.3860 1.98%
2022-05-24 0 8.090 8.070 8.110 8.000 8.480 879,000 7,213,295 8.2063 7.339 7.321 7.357 7.257 7.693 968,934 7.4446 -2.29%
2022-05-23 0 8.280 8.150 8.290 7.910 8.380 933,000 7,537,668 8.0790 7.511 7.394 7.521 7.176 7.602 1,028,459 7.3291 -0.36%
2022-05-20 0 8.310 8.300 8.310 8.180 8.450 743,000 6,178,370 8.3154 7.539 7.530 7.539 7.421 7.666 819,019 7.5436 2.85%
2022-05-19 0 8.080 8.080 8.110 7.840 8.270 837,000 6,771,213 8.0899 7.330 7.330 7.357 7.112 7.502 922,636 7.3390 -1.10%
2022-05-18 0 8.170 8.100 8.170 7.890 8.300 879,000 7,089,496 8.0654 7.412 7.348 7.412 7.158 7.530 968,934 7.3168 0.49%
2022-05-17 0 8.130 8.120 8.130 7.330 8.180 1,835,000 14,589,745 7.9508 7.375 7.366 7.375 6.650 7.421 2,022,745 7.2128 11.37%
2022-05-16 0 7.300 7.280 7.300 7.280 7.900 2,698,000 19,965,763 7.4002 6.622 6.604 6.622 6.604 7.167 2,974,042 6.7133 -5.19%
2022-05-13 0 7.700 7.690 7.700 7.420 7.770 1,827,000 13,852,374 7.5820 6.985 6.976 6.985 6.731 7.049 2,013,927 6.8783 2.67%
2022-05-12 0 7.500 7.500 7.560 7.270 7.880 1,889,000 14,163,044 7.4976 6.804 6.804 6.858 6.595 7.149 2,082,270 6.8017 -4.94%
2022-05-11 0 7.890 7.820 7.890 7.790 8.400 2,699,000 21,838,589 8.0914 7.158 7.094 7.158 7.067 7.620 2,975,144 7.3403 -1.62%
2022-05-10 0 8.020 7.980 8.020 7.690 8.090 1,209,000 9,583,547 7.9268 7.276 7.239 7.276 6.976 7.339 1,332,697 7.1911 -0.74%
2022-05-06 0 8.080 8.080 8.090 8.060 8.360 1,034,494 8,429,768 8.1487 7.330 7.330 7.339 7.312 7.584 1,140,337 7.3923 -5.83%
2022-05-05 0 8.580 8.580 8.590 8.500 8.740 507,000 4,355,190 8.5901 7.784 7.784 7.793 7.711 7.929 558,873 7.7928 0.12%
2022-05-04 0 8.570 8.490 8.570 8.480 8.750 641,000 5,492,184 8.5681 7.775 7.702 7.775 7.693 7.938 706,583 7.7729 -3.05%
2022-05-03 0 8.840 8.790 8.840 8.530 9.090 965,000 8,463,126 8.7701 8.019 7.974 8.019 7.738 8.246 1,063,733 7.9561 -2.43%
2022-04-29 0 9.060 9.010 9.060 8.310 9.060 2,650,000 23,406,567 8.8327 8.219 8.174 8.219 7.539 8.219 2,921,131 8.0128 7.99%
2022-04-28 0 8.390 8.330 8.390 8.160 8.500 899,000 7,466,890 8.3058 7.611 7.557 7.611 7.403 7.711 990,980 7.5349 1.21%
2022-04-27 0 8.290 8.180 8.290 7.800 8.380 2,120,000 17,179,879 8.1037 7.521 7.421 7.521 7.076 7.602 2,336,905 7.3516 0.73%
2022-04-26 0 8.230 8.130 8.230 8.080 8.590 1,426,000 11,854,824 8.3133 7.466 7.375 7.466 7.330 7.793 1,571,899 7.5417 -2.14%
2022-04-25 0 8.410 8.210 8.410 8.050 8.500 1,097,000 9,081,710 8.2787 7.629 7.448 7.629 7.303 7.711 1,209,238 7.5103 -3.78%
2022-04-22 0 8.740 8.740 8.760 8.400 8.840 907,000 7,877,330 8.6850 7.929 7.929 7.947 7.620 8.019 999,798 7.8789 1.04%
2022-04-21 0 8.650 8.620 8.670 8.480 8.930 1,063,000 9,141,860 8.6001 7.847 7.820 7.865 7.693 8.101 1,171,759 7.8018 -1.93%
2022-04-20 0 8.820 8.750 8.820 8.750 9.230 1,238,001 11,007,662 8.8915 8.001 7.938 8.001 7.938 8.373 1,364,665 8.0662 -2.86%
2022-04-19 0 9.080 9.000 9.080 8.900 9.380 1,362,999 12,396,550 9.0951 8.237 8.165 8.237 8.074 8.509 1,502,452 8.2509 -0.66%
2022-04-14 0 9.140 9.130 9.180 8.930 9.280 906,000 8,285,610 9.1453 8.292 8.283 8.328 8.101 8.419 998,696 8.2964 2.70%
2022-04-13 0 8.900 8.780 8.900 8.630 8.960 880,000 7,710,450 8.7619 8.074 7.965 8.074 7.829 8.128 970,036 7.9486 -1.22%
2022-04-12 0 9.010 8.940 9.010 8.570 9.150 2,675,000 23,711,710 8.8642 8.174 8.110 8.174 7.775 8.301 2,948,689 8.0414 0.90%
2022-04-11 0 8.930 8.900 8.930 8.660 9.730 4,345,000 38,859,813 8.9436 8.101 8.074 8.101 7.856 8.827 4,789,553 8.1135 -10.34%
2022-04-08 0 9.960 9.900 9.960 9.610 9.960 1,679,701 16,485,112 9.8143 9.036 8.981 9.036 8.718 9.036 1,851,557 8.9034 0.00%
2022-04-07 0 9.960 9.920 9.960 9.770 10.48 2,795,000 28,316,140 10.131 9.036 8.999 9.036 8.863 9.507 3,080,966 9.1907 -0.40%
2022-04-06 0 10.00 9.950 10.02 9.610 10.06 2,183,000 21,535,110 9.8649 9.072 9.026 9.090 8.718 9.126 2,406,351 8.9493 -1.96%
2022-04-04 0 10.20 10.16 10.20 9.490 10.28 4,533,000 45,252,380 9.9829 9.253 9.217 9.253 8.609 9.326 4,996,787 9.0563 8.40%
2022-04-01 0 9.410 9.390 9.410 8.960 9.520 3,051,000 28,593,190 9.3717 8.537 8.518 8.537 8.128 8.636 3,363,159 8.5019 1.29%
2022-03-31 0 9.290 9.250 9.290 8.880 9.420 2,444,000 22,467,980 9.1931 8.428 8.391 8.428 8.056 8.546 2,694,054 8.3398 2.31%
2022-03-30 0 9.080 9.060 9.080 9.000 9.290 1,947,000 17,834,792 9.1601 8.237 8.219 8.237 8.165 8.428 2,146,205 8.3099 0.22%
2022-03-29 0 9.060 9.030 9.060 8.680 9.180 2,051,700 18,413,689 8.9748 8.219 8.192 8.219 7.874 8.328 2,261,617 8.1418 4.38%
2022-03-28 0 8.680 8.660 8.680 8.300 8.940 2,001,000 17,328,354 8.6598 7.874 7.856 7.874 7.530 8.110 2,205,729 7.8561 0.58%
2022-03-25 0 8.630 8.630 8.700 8.520 9.290 5,010,355 44,918,417 8.9651 7.829 7.829 7.892 7.729 8.428 5,522,982 8.1330 -0.46%
2022-03-24 0 8.670 8.660 8.670 8.200 8.780 1,131,000 9,769,150 8.6376 7.865 7.856 7.865 7.439 7.965 1,246,717 7.8359 2.60%
2022-03-23 0 8.450 8.450 8.520 8.320 8.780 1,761,500 15,099,993 8.5722 7.666 7.666 7.729 7.548 7.965 1,941,725 7.7766 -0.12%
2022-03-22 0 8.460 8.430 8.460 7.950 8.460 2,104,000 17,417,346 8.2782 7.675 7.648 7.675 7.212 7.675 2,319,268 7.5098 5.09%
2022-03-21 0 8.050 8.050 8.080 7.870 8.300 2,367,000 19,081,615 8.0615 7.303 7.303 7.330 7.140 7.530 2,609,176 7.3133 1.64%
2022-03-18 0 7.920 7.920 7.960 7.300 8.110 2,113,000 16,481,380 7.8000 7.185 7.185 7.221 6.622 7.357 2,329,189 7.0760 4.62%
2022-03-17 0 7.570 7.500 7.570 7.310 8.140 3,607,000 27,289,250 7.5656 6.867 6.804 6.867 6.632 7.384 3,976,045 6.8634 6.92%
2022-03-16 0 7.080 7.010 7.080 6.080 7.190 4,051,000 27,164,074 6.7055 6.423 6.359 6.423 5.516 6.523 4,465,472 6.0831 21.23%
2022-03-15 0 5.840 5.840 5.970 5.500 6.790 7,651,000 47,683,325 6.2323 5.298 5.298 5.416 4.990 6.160 8,433,801 5.6538 -11.78%
2022-03-14 0 6.620 6.510 6.620 6.420 7.200 4,038,000 27,415,000 6.7893 6.006 5.906 6.006 5.824 6.532 4,451,142 6.1591 -12.66%
2022-03-11 0 7.580 7.530 7.590 7.190 7.710 1,456,000 10,794,560 7.4138 6.876 6.831 6.886 6.523 6.994 1,604,969 6.7257 -3.19%
2022-03-10 0 7.830 7.820 7.850 7.720 8.120 1,122,000 8,845,260 7.8835 7.103 7.094 7.121 7.003 7.366 1,236,796 7.1518 1.42%
2022-03-09 0 7.720 7.680 7.720 7.250 7.930 3,157,300 23,747,500 7.5215 7.003 6.967 7.003 6.577 7.194 3,480,335 6.8233 1.71%
2022-03-08 0 7.590 7.580 7.590 7.540 8.270 2,922,000 22,883,648 7.8315 6.886 6.876 6.886 6.840 7.502 3,220,960 7.1046 -7.21%
2022-03-07 0 8.180 8.180 8.190 8.160 8.800 2,705,406 22,412,163 8.2842 7.421 7.421 7.430 7.403 7.983 2,982,206 7.5153 -8.09%
2022-03-04 0 8.900 8.880 8.900 8.700 9.250 2,183,000 19,433,490 8.9022 8.074 8.056 8.074 7.892 8.391 2,406,351 8.0759 -3.78%
2022-03-03 0 9.250 9.250 9.320 9.130 9.420 819,000 7,587,070 9.2638 8.391 8.391 8.455 8.283 8.546 902,795 8.4040 0.87%
2022-03-02 0 9.170 9.170 9.230 9.050 9.380 1,186,000 10,928,920 9.2149 8.319 8.319 8.373 8.210 8.509 1,307,344 8.3596 -2.24%
2022-03-01 0 9.380 9.340 9.380 9.060 9.600 2,060,700 19,346,026 9.3881 8.509 8.473 8.509 8.219 8.709 2,271,538 8.5167 3.08%
2022-02-28 0 9.100 9.070 9.120 8.920 9.170 743,000 6,714,520 9.0370 8.255 8.228 8.274 8.092 8.319 819,019 8.1982 -2.57%
2022-02-25 0 9.340 9.250 9.340 8.920 9.430 1,884,000 17,392,290 9.2316 8.473 8.391 8.473 8.092 8.555 2,076,759 8.3747 6.50%
2022-02-24 0 8.770 8.760 8.770 8.700 9.390 2,979,000 26,614,135 8.9339 7.956 7.947 7.956 7.892 8.518 3,283,792 8.1047 -6.80%
2022-02-23 0 9.410 9.360 9.410 8.900 9.440 1,546,063 14,359,576 9.2878 8.537 8.491 8.537 8.074 8.564 1,704,246 8.4258 5.26%
2022-02-22 0 8.940 8.910 8.940 8.660 9.000 1,862,000 16,392,686 8.8038 8.110 8.083 8.110 7.856 8.165 2,052,508 7.9867 -1.54%
2022-02-21 0 9.080 9.030 9.090 8.910 9.250 998,000 9,040,440 9.0586 8.237 8.192 8.246 8.083 8.391 1,100,109 8.2178 -0.66%
2022-02-18 0 9.140 9.100 9.140 9.000 9.600 1,860,000 17,086,688 9.1864 8.292 8.255 8.292 8.165 8.709 2,050,303 8.3337 -4.79%
2022-02-17 0 9.600 9.540 9.600 9.310 9.770 1,965,000 18,846,520 9.5911 8.709 8.655 8.709 8.446 8.863 2,166,046 8.7009 1.05%
2022-02-16 0 9.500 9.460 9.500 9.340 9.670 1,390,000 13,156,160 9.4649 8.618 8.582 8.618 8.473 8.772 1,532,216 8.5864 1.60%
2022-02-15 0 9.350 9.340 9.350 9.070 9.470 1,204,000 11,232,798 9.3296 8.482 8.473 8.482 8.228 8.591 1,327,186 8.4636 3.20%
2022-02-14 0 9.060 9.050 9.060 8.900 9.280 1,086,000 9,874,312 9.0924 8.219 8.210 8.219 8.074 8.419 1,197,113 8.2484 -1.63%
2022-02-11 0 9.210 9.210 9.230 9.140 9.620 1,611,000 14,999,772 9.3108 8.355 8.355 8.373 8.292 8.727 1,775,827 8.4466 -4.46%
2022-02-10 0 9.640 9.620 9.640 9.550 9.780 1,314,000 12,677,930 9.6483 8.745 8.727 8.745 8.664 8.872 1,448,440 8.7528 1.90%
2022-02-09 0 9.460 9.450 9.460 9.340 9.530 1,578,000 14,901,350 9.4432 8.582 8.573 8.582 8.473 8.645 1,739,451 8.5667 1.94%
2022-02-08 0 9.280 9.280 9.300 9.040 9.390 2,123,000 19,555,380 9.2112 8.419 8.419 8.437 8.201 8.518 2,340,212 8.3562 -0.75%
2022-02-07 0 9.350 9.350 9.400 9.350 9.830 7,208,000 68,800,980 9.5451 8.482 8.482 8.528 8.482 8.918 7,945,476 8.6591 3.20%
2022-02-04 0 9.060 9.060 9.080 8.720 9.130 1,679,000 15,122,890 9.0071 8.219 8.219 8.237 7.911 8.283 1,850,785 8.1711 2.72%
2022-01-31 0 8.820 8.800 8.820 8.310 8.860 1,413,000 12,230,436 8.6557 8.001 7.983 8.001 7.539 8.038 1,557,569 7.8523 2.20%
2022-01-28 0 8.630 8.540 8.630 8.220 8.800 3,911,000 33,404,830 8.5413 7.829 7.747 7.829 7.457 7.983 4,311,148 7.7485 -0.58%
2022-01-27 0 8.680 8.670 8.680 8.390 9.160 5,911,355 50,978,950 8.6239 7.874 7.865 7.874 7.611 8.310 6,516,167 7.8235 -4.93%
2022-01-26 0 9.130 9.100 9.130 8.920 9.390 4,791,000 43,502,550 9.0801 8.283 8.255 8.283 8.092 8.518 5,281,184 8.2373 -1.19%
2022-01-25 0 9.240 9.230 9.240 9.170 9.500 4,312,000 39,986,651 9.2733 8.382 8.373 8.382 8.319 8.618 4,753,176 8.4126 -3.45%
2022-01-24 0 9.570 9.560 9.570 9.490 10.02 5,603,000 54,086,870 9.6532 8.682 8.673 8.682 8.609 9.090 6,176,263 8.7572 -5.25%
2022-01-21 0 10.10 10.10 10.12 10.00 11.30 8,418,449 88,208,048 10.478 9.163 9.163 9.181 9.072 10.25 9,279,771 9.5054 -11.40%
2022-01-20 0 11.40 11.38 11.40 11.02 11.66 4,270,000 48,388,100 11.332 10.34 10.32 10.34 9.997 10.58 4,706,879 10.280 2.70%
2022-01-19 0 11.10 11.08 11.10 10.96 11.90 8,893,000 99,835,160 11.226 10.07 10.05 10.07 9.943 10.80 9,802,875 10.184 -6.72%
2022-01-18 0 11.90 11.86 11.90 11.56 12.58 8,964,000 109,182,640 12.180 10.80 10.76 10.80 10.49 11.41 9,881,139 11.050 1.02%
2022-01-17 0 11.78 11.78 11.80 10.76 12.18 19,666,482 224,695,366 11.425 10.69 10.69 10.70 9.761 11.05 21,678,630 10.365 15.04%
2022-01-14 0 10.24 10.24 10.26 10.16 10.40 1,906,003 19,552,830 10.259 9.290 9.290 9.308 9.217 9.435 2,101,013 9.3064 0.00%
2022-01-13 0 10.24 10.16 10.24 10.12 10.50 2,618,000 27,044,160 10.330 9.290 9.217 9.290 9.181 9.525 2,885,857 9.3713 -0.78%
2022-01-12 0 10.32 10.28 10.32 10.04 10.52 4,500,000 46,215,040 10.270 9.362 9.326 9.362 9.108 9.544 4,960,411 9.3168 0.78%
2022-01-11 0 10.24 10.20 10.24 10.08 10.82 4,683,000 48,161,290 10.284 9.290 9.253 9.290 9.144 9.816 5,162,135 9.3297 -5.01%
2022-01-10 0 10.78 10.76 10.78 10.46 11.02 3,381,000 36,363,130 10.755 9.779 9.761 9.779 9.489 9.997 3,726,922 9.7569 1.51%
2022-01-07 0 10.62 10.62 10.64 10.00 10.68 4,302,000 45,038,400 10.469 9.634 9.634 9.652 9.072 9.689 4,742,153 9.4975 5.99%
2022-01-06 0 10.02 10.02 10.04 9.450 10.28 4,248,000 41,700,740 9.8166 9.090 9.090 9.108 8.573 9.326 4,682,628 8.9054 -2.53%
2022-01-05 0 10.28 10.22 10.28 10.06 10.60 5,081,293 51,995,515 10.233 9.326 9.271 9.326 9.126 9.616 5,601,178 9.2830 -3.75%
2022-01-04 0 10.68 10.58 10.68 10.30 11.12 4,695,000 49,937,120 10.636 9.689 9.598 9.689 9.344 10.09 5,175,362 9.6490 -1.11%
2022-01-03 0 10.80 10.78 10.80 9.980 11.24 13,452,000 145,673,660 10.829 9.798 9.779 9.798 9.054 10.20 14,828,322 9.8240 7.78%
2021-12-31 0 10.02 10.02 10.12 9.500 10.20 2,550,694 25,307,290 9.9217 9.090 9.090 9.181 8.618 9.253 2,811,665 9.0008 7.51%
2021-12-30 0 9.320 9.320 9.380 9.210 9.580 2,138,000 20,000,242 9.3547 8.455 8.455 8.509 8.355 8.691 2,356,746 8.4864 -0.75%
2021-12-29 0 9.390 9.370 9.450 9.230 9.620 945,000 8,876,120 9.3927 8.518 8.500 8.573 8.373 8.727 1,041,686 8.5209 -1.98%
2021-12-28 0 9.580 9.540 9.580 9.480 9.990 883,000 8,501,580 9.6281 8.691 8.655 8.691 8.600 9.063 973,343 8.7344 -3.13%
2021-12-24 0 9.890 9.890 9.900 9.800 10.28 1,134,000 11,412,710 10.064 8.972 8.972 8.981 8.890 9.326 1,250,024 9.1300 -0.30%
2021-12-23 0 9.920 9.920 9.930 9.460 10.10 1,897,000 18,752,590 9.8854 8.999 8.999 9.008 8.582 9.163 2,091,089 8.9679 3.33%
2021-12-22 0 9.600 9.600 9.610 9.300 10.16 6,346,000 61,840,440 9.7448 8.709 8.709 8.718 8.437 9.217 6,995,282 8.8403 5.26%
2021-12-21 0 9.120 9.110 9.130 8.600 9.200 981,000 8,758,610 8.9282 8.274 8.264 8.283 7.802 8.346 1,081,370 8.0996 4.35%
2021-12-20 0 8.740 8.740 8.760 8.520 9.400 4,739,000 41,751,312 8.8102 7.929 7.929 7.947 7.729 8.528 5,223,864 7.9924 -6.82%
2021-12-17 0 9.380 9.300 9.380 9.200 9.870 2,099,000 19,725,290 9.3975 8.509 8.437 8.509 8.346 8.954 2,313,756 8.5252 -4.77%
2021-12-16 0 9.850 9.850 9.900 8.940 10.30 6,660,000 65,894,170 9.8940 8.936 8.936 8.981 8.110 9.344 7,341,408 8.9757 10.55%
2021-12-15 0 8.910 8.860 8.930 8.710 9.290 987,000 8,786,310 8.9020 8.083 8.038 8.101 7.902 8.428 1,087,984 8.0758 -1.22%
2021-12-14 0 9.020 9.010 9.020 8.710 9.360 1,788,000 15,968,115 8.9307 8.183 8.174 8.183 7.902 8.491 1,970,937 8.1018 -3.01%
2021-12-13 0 9.300 9.300 9.310 9.180 9.470 1,387,000 12,960,340 9.3442 8.437 8.437 8.446 8.328 8.591 1,528,909 8.4769 -2.11%
2021-12-10 0 9.500 9.410 9.500 9.400 10.08 1,765,000 17,039,545 9.6541 8.618 8.537 8.618 8.528 9.144 1,945,583 8.7581 -5.75%
2021-12-09 0 10.08 10.06 10.08 9.510 10.14 4,285,037 42,299,817 9.8715 9.144 9.126 9.144 8.627 9.199 4,723,454 8.9553 5.55%
2021-12-08 0 9.550 9.550 9.570 9.290 9.730 1,407,000 13,429,100 9.5445 8.664 8.664 8.682 8.428 8.827 1,550,955 8.6586 3.69%
2021-12-07 0 9.210 9.170 9.210 8.980 9.280 1,557,000 14,134,650 9.0781 8.355 8.319 8.355 8.147 8.419 1,716,302 8.2355 2.56%
2021-12-06 0 8.980 8.950 8.980 8.840 9.210 2,015,216 18,094,649 8.9790 8.147 8.119 8.147 8.019 8.355 2,221,400 8.1456 -4.06%
2021-12-03 0 9.360 9.320 9.360 9.000 9.570 2,161,000 20,234,525 9.3635 8.491 8.455 8.491 8.165 8.682 2,382,100 8.4944 2.86%
2021-12-02 0 9.100 9.070 9.100 8.890 9.380 3,257,000 29,491,483 9.0548 8.255 8.228 8.255 8.065 8.509 3,590,235 8.2144 -2.67%
2021-12-01 0 9.350 9.310 9.350 9.130 9.760 2,401,000 22,391,925 9.3261 8.482 8.446 8.482 8.283 8.854 2,646,655 8.4605 -4.20%
2021-11-30 0 9.760 9.700 9.760 9.530 10.20 7,035,000 68,809,206 9.7810 8.854 8.800 8.854 8.645 9.253 7,754,776 8.8731 -1.81%
2021-11-29 0 9.940 9.890 9.950 9.850 10.30 1,291,000 12,927,286 10.013 9.017 8.972 9.026 8.936 9.344 1,423,087 9.0840 0.61%
2021-11-26 0 9.880 9.870 9.880 9.810 10.52 3,738,000 37,988,999 10.163 8.963 8.954 8.963 8.899 9.544 4,120,448 9.2196 -0.60%
2021-11-25 0 9.940 9.930 9.940 9.740 10.24 2,161,000 21,691,350 10.038 9.017 9.008 9.017 8.836 9.290 2,382,100 9.1060 1.84%
2021-11-24 0 9.760 9.750 9.760 9.330 9.930 8,589,500 82,820,237 9.6420 8.854 8.845 8.854 8.464 9.008 9,468,323 8.7471 1.67%
2021-11-23 0 9.600 9.590 9.600 9.510 10.96 8,157,000 81,273,313 9.9636 8.709 8.700 8.709 8.627 9.943 8,991,572 9.0388 -12.25%
2021-11-22 0 10.94 10.94 10.96 10.74 11.32 4,504,000 50,215,600 11.149 9.925 9.925 9.943 9.743 10.27 4,964,820 10.114 3.99%
2021-11-19 0 10.52 10.46 10.52 10.18 10.84 3,639,000 38,242,272 10.509 9.544 9.489 9.544 9.235 9.834 4,011,319 9.5336 -2.95%
2021-11-18 0 10.84 10.78 10.84 10.70 11.08 1,621,649 17,585,603 10.844 9.834 9.779 9.834 9.707 10.05 1,787,566 9.8377 -1.99%
2021-11-17 0 11.06 11.06 11.10 10.44 11.30 4,913,386 54,015,909 10.994 10.03 10.03 10.07 9.471 10.25 5,416,092 9.9732 6.55%
2021-11-16 0 10.38 10.34 10.38 10.08 10.68 1,985,000 20,534,420 10.345 9.417 9.380 9.417 9.144 9.689 2,188,092 9.3846 -1.33%
2021-11-15 0 10.52 10.50 10.52 9.920 10.60 3,225,670 33,314,353 10.328 9.544 9.525 9.544 8.999 9.616 3,555,700 9.3693 2.73%
2021-11-12 0 10.24 10.20 10.24 9.460 10.28 4,861,000 48,168,327 9.9091 9.290 9.253 9.290 8.582 9.326 5,358,346 8.9894 5.24%
2021-11-11 0 9.730 9.710 9.730 8.870 9.740 3,877,491 36,969,461 9.5344 8.827 8.809 8.827 8.047 8.836 4,274,211 8.6494 7.16%
2021-11-10 0 9.080 9.060 9.080 8.900 9.380 2,129,908 19,497,842 9.1543 8.237 8.219 8.237 8.074 8.509 2,347,827 8.3046 0.78%
2021-11-09 0 9.010 9.010 9.050 8.610 9.100 1,143,000 10,130,415 8.8630 8.174 8.174 8.210 7.811 8.255 1,259,944 8.0404 0.67%
2021-11-08 0 8.950 8.900 8.950 8.690 9.100 2,345,500 20,802,780 8.8692 8.119 8.074 8.119 7.883 8.255 2,585,477 8.0460 1.59%
2021-11-05 0 8.810 8.720 8.810 8.450 9.170 3,613,000 32,410,670 8.9706 7.992 7.911 7.992 7.666 8.319 3,982,659 8.1379 1.73%
2021-11-04 0 8.660 8.640 8.660 8.010 8.680 1,460,000 12,414,617 8.5032 7.856 7.838 7.856 7.267 7.874 1,609,378 7.7139 4.21%
2021-11-03 0 8.310 8.310 8.320 8.080 8.490 1,158,000 9,580,970 8.2737 7.539 7.539 7.548 7.330 7.702 1,276,479 7.5058 -2.12%
2021-11-02 0 8.490 8.430 8.490 8.310 8.860 2,465,000 21,080,560 8.5520 7.702 7.648 7.702 7.539 8.038 2,717,203 7.7582 -0.12%
2021-11-01 0 8.500 8.500 8.550 8.200 8.830 1,759,000 14,881,930 8.4604 7.711 7.711 7.756 7.439 8.010 1,938,970 7.6752 -2.75%
2021-10-29 0 8.740 8.720 8.740 8.300 8.910 6,356,000 54,906,690 8.6386 7.929 7.911 7.929 7.530 8.083 7,006,305 7.8368 8.17%
2021-10-28 0 8.080 8.030 8.080 7.900 8.280 1,000,000 8,073,620 8.0736 7.330 7.285 7.330 7.167 7.511 1,102,314 7.3242 -0.74%
2021-10-27 0 8.140 8.100 8.140 7.900 8.400 1,647,000 13,174,520 7.9991 7.384 7.348 7.384 7.167 7.620 1,815,510 7.2566 -0.37%
2021-10-26 0 8.170 8.120 8.170 8.100 8.670 2,117,100 17,610,287 8.3181 7.412 7.366 7.412 7.348 7.865 2,333,708 7.5461 -2.62%
2021-10-25 0 8.390 8.350 8.390 8.040 8.400 1,328,000 10,994,220 8.2788 7.611 7.575 7.611 7.294 7.620 1,463,872 7.5104 1.21%
2021-10-22 0 8.290 8.210 8.300 7.960 8.600 2,867,000 23,979,905 8.3641 7.521 7.448 7.530 7.221 7.802 3,160,333 7.5878 4.54%
2021-10-21 0 7.930 7.930 7.950 7.760 8.150 1,046,500 8,243,220 7.8769 7.194 7.194 7.212 7.040 7.394 1,153,571 7.1458 -1.00%
2021-10-20 0 8.010 8.000 8.010 7.900 8.200 1,085,000 8,709,910 8.0276 7.267 7.257 7.267 7.167 7.439 1,196,010 7.2825 -1.96%
2021-10-19 0 8.170 8.150 8.170 7.700 8.170 2,707,000 21,682,796 8.0099 7.412 7.394 7.412 6.985 7.412 2,983,963 7.2664 3.68%
2021-10-18 0 7.880 7.830 7.880 7.450 7.950 1,871,230 14,419,665 7.7060 7.149 7.103 7.149 6.759 7.212 2,062,682 6.9907 1.16%
2021-10-15 0 7.790 7.790 7.800 7.200 7.880 3,286,000 25,140,860 7.6509 7.067 7.067 7.076 6.532 7.149 3,622,202 6.9408 8.65%
2021-10-12 0 7.170 7.070 7.170 6.900 7.440 4,774,216 34,021,287 7.1260 6.505 6.414 6.505 6.260 6.749 5,262,683 6.4646 -3.76%
2021-10-11 0 7.450 7.440 7.450 7.340 7.880 2,619,000 19,990,230 7.6328 6.759 6.749 6.759 6.659 7.149 2,886,959 6.9243 0.40%
2021-10-08 0 7.420 7.410 7.420 7.200 7.650 2,098,000 15,599,765 7.4355 6.731 6.722 6.731 6.532 6.940 2,312,654 6.7454 0.13%
2021-10-07 0 7.410 7.400 7.410 6.870 7.580 4,515,000 33,234,640 7.3609 6.722 6.713 6.722 6.232 6.876 4,976,946 6.6777 7.86%
2021-10-06 0 6.870 6.850 6.870 6.750 7.250 3,472,000 24,002,945 6.9133 6.232 6.214 6.232 6.123 6.577 3,827,233 6.2716 -4.05%
2021-10-05 0 7.160 7.110 7.180 6.850 7.390 3,159,000 22,589,716 7.1509 6.495 6.450 6.514 6.214 6.704 3,482,209 6.4872 -0.28%
2021-10-04 0 7.180 7.150 7.190 6.900 7.480 4,470,000 31,576,370 7.0641 6.514 6.486 6.523 6.260 6.786 4,927,342 6.4084 -3.49%
2021-09-30 0 7.440 7.410 7.440 7.130 7.550 2,415,000 17,708,644 7.3328 6.749 6.722 6.749 6.468 6.849 2,662,087 6.6522 -0.67%
2021-09-29 0 7.490 7.450 7.490 7.200 7.690 5,838,629 43,020,063 7.3682 6.795 6.759 6.795 6.532 6.976 6,436,000 6.6843 -2.73%
2021-09-28 0 7.700 7.700 7.710 7.630 8.100 2,212,000 17,388,530 7.8610 6.985 6.985 6.994 6.922 7.348 2,438,318 7.1314 0.92%
2021-09-27 0 7.630 7.620 7.630 7.630 8.260 2,532,000 20,083,490 7.9319 6.922 6.913 6.922 6.922 7.493 2,791,058 7.1957 -4.27%
2021-09-24 0 7.970 7.940 7.970 7.880 9.100 6,428,000 53,168,570 8.2714 7.230 7.203 7.230 7.149 8.255 7,085,672 7.5037 -12.03%
2021-09-23 0 9.060 9.050 9.060 8.690 9.140 3,194,800 28,454,746 8.9066 8.219 8.210 8.219 7.883 8.292 3,521,671 8.0799 4.74%
2021-09-21 0 8.650 8.630 8.660 8.390 8.910 3,283,000 28,101,490 8.5597 7.847 7.829 7.856 7.611 8.083 3,618,895 7.7652 -1.26%
2021-09-20 0 8.760 8.750 8.790 8.350 9.390 4,255,000 36,900,730 8.6723 7.947 7.938 7.974 7.575 8.518 4,690,344 7.8674 -5.81%
2021-09-17 0 9.300 9.270 9.300 8.470 9.310 7,148,000 64,647,470 9.0441 8.437 8.410 8.437 7.684 8.446 7,879,338 8.2047 5.68%
2021-09-16 0 8.800 8.770 8.800 8.480 9.730 10,193,000 90,138,040 8.8431 7.983 7.956 7.983 7.693 8.827 11,235,882 8.0223 -7.66%
2021-09-15 0 9.530 9.530 9.600 9.300 9.940 6,512,000 62,553,940 9.6059 8.645 8.645 8.709 8.437 9.017 7,178,266 8.7144 -2.26%
2021-09-14 0 9.750 9.750 9.760 9.600 11.54 12,031,629 125,927,817 10.466 8.845 8.845 8.854 8.709 10.47 13,262,628 9.4949 -15.36%
2021-09-13 0 11.52 11.52 11.54 11.32 12.40 5,600,111 65,695,109 11.731 10.45 10.45 10.47 10.27 11.25 6,173,078 10.642 -7.25%
2021-09-10 0 12.42 12.42 12.44 10.74 12.80 9,200,401 110,509,181 12.011 11.27 11.27 11.29 9.743 11.61 10,141,727 10.896 13.94%
2021-09-09 0 10.90 10.88 10.94 10.72 11.52 3,955,000 43,820,170 11.080 9.888 9.870 9.925 9.725 10.45 4,359,650 10.051 -0.91%
2021-09-08 0 11.00 11.00 11.02 10.32 11.18 6,788,734 73,436,374 10.817 9.979 9.979 9.997 9.362 10.14 7,483,314 9.8133 -0.54%
2021-09-07 0 11.06 11.04 11.06 9.160 11.40 17,385,476 177,797,997 10.227 10.03 10.02 10.03 8.310 10.34 19,164,246 9.2776 24.27%
2021-09-06 0 8.900 8.900 8.940 8.320 9.110 5,228,000 46,346,150 8.8650 8.074 8.074 8.110 7.548 8.264 5,762,895 8.0422 4.95%
2021-09-03 0 8.480 8.480 8.490 8.390 9.050 2,881,000 24,662,625 8.5604 7.693 7.693 7.702 7.611 8.210 3,175,765 7.7659 -3.96%
2021-09-02 0 8.830 8.830 8.880 8.500 9.260 6,600,000 58,746,170 8.9009 8.010 8.010 8.056 7.711 8.401 7,275,270 8.0748 0.80%
2021-09-01 0 8.760 8.760 8.780 7.910 8.880 6,027,650 51,517,315 8.5468 7.947 7.947 7.965 7.176 8.056 6,644,360 7.7535 7.48%
2021-08-31 0 8.150 8.140 8.150 7.680 8.250 2,949,000 23,692,240 8.0340 7.394 7.384 7.394 6.967 7.484 3,250,723 7.2883 1.87%
2021-08-30 0 8.000 7.970 8.000 7.350 8.360 9,275,800 71,718,340 7.7318 7.257 7.230 7.257 6.668 7.584 10,224,840 7.0141 -2.44%
2021-08-27 0 8.200 8.170 8.200 7.480 8.540 6,549,000 52,602,660 8.0322 7.439 7.412 7.439 6.786 7.747 7,219,052 7.2866 10.96%
2021-08-26 0 7.390 7.350 7.390 7.160 7.610 3,294,000 24,052,970 7.3021 6.704 6.668 6.704 6.495 6.904 3,631,021 6.6243 -1.07%
2021-08-25 0 7.470 7.460 7.470 7.220 7.900 2,515,000 18,769,595 7.4631 6.777 6.768 6.777 6.550 7.167 2,772,319 6.7704 -4.84%
2021-08-24 0 7.850 7.830 7.860 7.550 7.950 2,170,000 16,821,450 7.7518 7.121 7.103 7.130 6.849 7.212 2,392,020 7.0323 3.97%
2021-08-23 0 7.550 7.540 7.550 7.270 7.870 2,704,000 20,581,490 7.6115 6.849 6.840 6.849 6.595 7.140 2,980,656 6.9050 4.72%
2021-08-20 0 7.210 7.200 7.210 6.850 7.530 4,483,000 31,991,280 7.1361 6.541 6.532 6.541 6.214 6.831 4,941,672 6.4738 -2.17%
2021-08-19 0 7.370 7.360 7.380 7.310 7.930 3,210,000 24,182,860 7.5336 6.686 6.677 6.695 6.632 7.194 3,538,427 6.8344 -4.90%
2021-08-18 0 7.750 7.730 7.750 7.690 8.180 2,540,000 19,981,540 7.8667 7.031 7.013 7.031 6.976 7.421 2,799,877 7.1366 -3.73%
2021-08-17 0 8.050 8.040 8.050 7.880 8.450 3,248,000 26,467,390 8.1488 7.303 7.294 7.303 7.149 7.666 3,580,315 7.3925 -3.48%
2021-08-16 0 8.340 8.340 8.370 8.300 8.670 2,247,000 18,852,350 8.3900 7.566 7.566 7.593 7.530 7.865 2,476,899 7.6113 -2.91%
2021-08-13 0 8.590 8.580 8.590 8.460 9.260 3,621,000 31,654,180 8.7418 7.793 7.784 7.793 7.675 8.401 3,991,477 7.9304 -4.45%
2021-08-12 0 8.990 8.980 8.990 8.190 9.200 6,472,000 57,505,020 8.8852 8.156 8.147 8.156 7.430 8.346 7,134,174 8.0605 7.28%
2021-08-11 0 8.380 8.380 8.390 8.310 8.560 1,711,000 14,451,070 8.4460 7.602 7.602 7.611 7.539 7.765 1,886,059 7.6620 0.96%
2021-08-10 0 8.300 8.290 8.300 8.300 8.900 5,055,000 42,809,718 8.4688 7.530 7.521 7.530 7.530 8.074 5,572,195 7.6827 -0.12%
2021-08-09 0 8.310 8.310 8.330 8.130 8.450 2,200,000 18,273,500 8.3061 7.539 7.539 7.557 7.375 7.666 2,425,090 7.5352 -0.72%
2021-08-06 0 8.370 8.370 8.380 8.160 8.880 4,736,000 39,583,730 8.3581 7.593 7.593 7.602 7.403 8.056 5,220,557 7.5823 -5.10%
2021-08-05 0 8.820 8.810 8.820 8.250 9.650 8,932,000 81,147,339 9.0850 8.001 7.992 8.001 7.484 8.754 9,845,865 8.2418 6.27%
2021-08-04 0 8.300 8.290 8.300 7.920 8.510 3,331,000 27,664,760 8.3052 7.530 7.521 7.530 7.185 7.720 3,671,807 7.5344 4.80%
2021-08-03 0 7.920 7.920 7.950 7.700 8.460 4,756,000 37,593,660 7.9045 7.185 7.185 7.212 6.985 7.675 5,242,603 7.1708 -5.94%
2021-08-02 0 8.420 8.420 8.430 8.030 8.690 3,609,000 30,539,240 8.4620 7.638 7.638 7.648 7.285 7.883 3,978,250 7.6766 4.21%
2021-07-30 0 8.080 8.080 8.120 8.040 8.880 3,847,001 32,050,208 8.3312 7.330 7.330 7.366 7.294 8.056 4,240,601 7.5579 -9.01%
2021-07-29 0 8.880 8.880 8.890 8.320 9.150 5,173,000 45,470,140 8.7899 8.056 8.056 8.065 7.548 8.301 5,702,268 7.9740 7.25%
2021-07-28 0 8.280 8.260 8.280 7.560 8.540 9,111,001 73,508,176 8.0681 7.511 7.493 7.511 6.858 7.747 10,043,180 7.3192 4.15%
2021-07-27 0 7.950 7.930 7.950 7.910 9.500 8,352,000 72,699,540 8.7044 7.212 7.194 7.212 7.176 8.618 9,206,523 7.8965 -8.93%
2021-07-26 0 8.730 8.710 8.740 8.580 9.390 5,612,000 49,437,997 8.8093 7.920 7.902 7.929 7.784 8.518 6,186,184 7.9917 -5.83%
2021-07-23 0 9.270 9.250 9.270 9.000 10.50 10,650,800 101,617,060 9.5408 8.410 8.391 8.410 8.165 9.525 11,740,522 8.6552 -6.74%
2021-07-22 0 9.940 9.930 9.950 9.860 11.24 10,257,013 105,835,052 10.318 9.017 9.008 9.026 8.945 10.20 11,306,445 9.3606 -10.45%
2021-07-21 0 11.10 11.10 11.12 10.00 11.68 8,418,149 92,518,923 10.990 10.07 10.07 10.09 9.072 10.60 9,279,440 9.9703 9.04%
2021-07-20 0 10.18 10.16 10.18 9.600 10.60 7,469,000 74,942,830 10.034 9.235 9.217 9.235 8.709 9.616 8,233,180 9.1025 -3.96%
2021-07-19 0 10.60 10.56 10.60 9.130 10.72 10,606,000 108,801,520 10.258 9.616 9.580 9.616 8.283 9.725 11,691,138 9.3063 12.29%
2021-07-16 0 9.440 9.430 9.440 8.600 9.670 13,639,540 125,807,565 9.2237 8.564 8.555 8.564 7.802 8.772 15,035,050 8.3676 9.26%
2021-07-15 0 8.640 8.640 8.650 8.160 8.890 6,997,269 60,061,883 8.5836 7.838 7.838 7.847 7.403 8.065 7,713,185 7.7869 2.13%
2021-07-14 0 8.460 8.460 8.490 8.400 9.720 13,368,489 121,369,876 9.0788 7.675 7.675 7.702 7.620 8.818 14,736,267 8.2361 -6.00%
2021-07-13 0 9.000 8.990 9.000 8.570 9.080 8,765,000 78,624,120 8.9702 8.165 8.156 8.165 7.775 8.237 9,661,779 8.1376 -2.17%
2021-07-12 0 9.200 9.200 9.210 8.320 9.370 9,900,506 88,927,344 8.9821 8.346 8.346 8.355 7.548 8.500 10,913,462 8.1484 1.10%
2021-07-09 0 9.100 9.090 9.100 7.800 9.200 17,170,564 147,959,892 8.6171 8.255 8.246 8.255 7.076 8.346 18,927,346 7.8173 17.42%
2021-07-08 0 7.750 7.750 7.770 7.590 8.490 10,062,126 80,535,469 8.0038 7.031 7.031 7.049 6.886 7.702 11,091,618 7.2609 1.97%
2021-07-07 0 7.600 7.560 7.600 6.430 7.620 12,538,616 89,559,267 7.1427 6.895 6.858 6.895 5.833 6.913 13,821,487 6.4797 16.21%
2021-07-06 0 6.540 6.540 6.580 6.290 6.820 4,516,000 29,392,790 6.5086 5.933 5.933 5.969 5.706 6.187 4,978,048 5.9045 0.15%
2021-07-05 0 6.530 6.530 6.540 5.900 6.650 6,917,093 44,802,733 6.4771 5.924 5.924 5.933 5.352 6.033 7,624,806 5.8759 9.93%
2021-07-02 0 5.990 5.940 5.990 5.840 6.120 2,733,000 16,414,640 6.0061 5.389 5.344 5.389 5.254 5.506 3,037,982 5.4031 0.00%
2021-06-30 0 5.990 5.930 5.990 5.840 6.270 3,525,000 21,173,010 6.0065 5.389 5.335 5.389 5.254 5.641 3,918,363 5.4035 -2.92%
2021-06-29 0 6.170 6.150 6.170 5.530 6.170 6,814,000 40,219,000 5.9024 5.551 5.533 5.551 4.975 5.551 7,574,390 5.3099 10.77%
2021-06-28 0 5.570 5.530 5.570 5.410 5.620 1,084,000 5,987,350 5.5234 5.011 4.975 5.011 4.867 5.056 1,204,966 4.9689 3.15%
2021-06-25 0 5.400 5.400 5.410 5.340 5.530 1,546,131 8,330,229 5.3878 4.858 4.858 4.867 4.804 4.975 1,718,667 4.8469 -1.82%
2021-06-24 0 5.500 5.490 5.500 5.250 5.610 6,205,100 34,115,818 5.4980 4.948 4.939 4.948 4.723 5.047 6,897,541 4.9461 3.97%
2021-06-23 0 5.290 5.260 5.290 5.160 5.320 1,087,000 5,694,980 5.2392 4.759 4.732 4.759 4.642 4.786 1,208,301 4.7132 1.73%
2021-06-22 0 5.200 5.190 5.210 5.190 5.400 1,361,000 7,145,580 5.2502 4.678 4.669 4.687 4.669 4.858 1,512,877 4.7232 -1.70%
2021-06-21 0 5.290 5.280 5.290 4.950 5.510 3,942,000 20,807,730 5.2785 4.759 4.750 4.759 4.453 4.957 4,381,897 4.7486 3.12%
2021-06-18 0 5.130 5.130 5.150 4.440 5.200 7,574,765 36,715,504 4.8471 4.615 4.615 4.633 3.994 4.678 8,420,051 4.3605 16.86%
2021-06-17 0 4.390 4.390 4.490 4.160 4.640 3,676,000 16,237,300 4.4171 3.949 3.949 4.039 3.742 4.174 4,086,213 3.9737 5.78%
2021-06-16 0 4.150 4.150 4.200 4.110 4.240 769,000 3,206,450 4.1696 3.733 3.733 3.778 3.697 3.814 854,814 3.7510 -0.48%
2021-06-15 0 4.170 4.150 4.170 4.100 4.300 1,025,000 4,278,390 4.1740 3.751 3.733 3.751 3.688 3.868 1,139,382 3.7550 0.72%
2021-06-11 0 4.140 4.100 4.140 4.050 4.140 420,000 1,720,270 4.0959 3.724 3.688 3.724 3.643 3.724 466,869 3.6847 2.22%
2021-06-10 0 4.050 4.040 4.050 4.040 4.070 304,000 1,231,210 4.0500 3.643 3.634 3.643 3.634 3.661 337,924 3.6435 0.25%
2021-06-09 0 4.040 4.030 4.040 4.010 4.100 471,000 1,906,540 4.0479 3.634 3.625 3.634 3.607 3.688 523,560 3.6415 -0.49%
2021-06-08 0 4.060 4.050 4.060 4.000 4.160 763,000 3,097,560 4.0597 3.652 3.643 3.652 3.598 3.742 848,145 3.6522 -0.25%
2021-06-07 0 4.070 4.070 4.080 4.030 4.220 925,000 3,761,030 4.0660 3.661 3.661 3.670 3.625 3.796 1,028,223 3.6578 -3.55%
2021-06-04 0 4.220 4.210 4.220 4.180 4.230 333,000 1,399,520 4.2028 3.796 3.787 3.796 3.760 3.805 370,160 3.7808 -0.24%
2021-06-03 0 4.230 4.230 4.250 4.060 4.270 1,554,000 6,514,090 4.1918 3.805 3.805 3.823 3.652 3.841 1,727,414 3.7710 3.93%
2021-06-02 0 4.070 4.060 4.070 4.040 4.190 387,000 1,584,530 4.0944 3.661 3.652 3.661 3.634 3.769 430,186 3.6834 0.49%
2021-06-01 0 4.050 4.050 4.060 3.980 4.170 590,000 2,388,840 4.0489 3.643 3.643 3.652 3.580 3.751 655,839 3.6424 -1.22%
2021-05-31 0 4.100 4.090 4.110 4.100 4.200 609,000 2,510,350 4.1221 3.688 3.679 3.697 3.688 3.778 676,960 3.7083 -2.38%
2021-05-28 0 4.200 4.200 4.220 4.130 4.260 363,000 1,530,020 4.2149 3.778 3.778 3.796 3.715 3.832 403,508 3.7918 -1.87%
2021-05-27 0 4.280 4.270 4.280 4.250 4.360 340,000 1,458,140 4.2886 3.850 3.841 3.850 3.823 3.922 377,941 3.8581 -0.47%
2021-05-26 0 4.300 4.210 4.300 4.180 4.370 2,531,468 10,820,828 4.2745 3.868 3.787 3.868 3.760 3.931 2,813,960 3.8454 1.65%
2021-05-25 0 4.230 4.200 4.230 4.140 4.240 981,000 4,112,740 4.1924 3.805 3.778 3.805 3.724 3.814 1,090,472 3.7715 -0.24%
2021-05-24 0 4.240 4.230 4.240 4.040 4.250 1,003,000 4,201,330 4.1888 3.814 3.805 3.814 3.634 3.823 1,114,927 3.7683 -0.24%
2021-05-21 0 4.250 4.210 4.250 4.030 4.250 1,282,000 5,348,170 4.1717 3.823 3.787 3.823 3.625 3.823 1,425,061 3.7529 2.41%
2021-05-20 0 4.150 4.110 4.150 4.010 4.460 2,241,000 9,470,480 4.2260 3.733 3.697 3.733 3.607 4.012 2,491,078 3.8018 3.75%
2021-05-18 0 4.000 4.000 4.020 3.980 4.040 847,000 3,396,240 4.0097 3.598 3.598 3.616 3.580 3.634 941,519 3.6072 -0.50%
2021-05-17 0 4.020 3.990 4.020 3.950 4.070 353,000 1,407,800 3.9881 3.616 3.589 3.616 3.553 3.661 392,392 3.5877 0.25%
2021-05-14 0 4.010 4.010 4.020 3.960 4.020 1,103,000 4,394,260 3.9839 3.607 3.607 3.616 3.562 3.616 1,226,086 3.5840 0.25%
2021-05-13 0 4.000 3.970 4.000 3.930 4.040 625,000 2,490,670 3.9851 3.598 3.571 3.598 3.535 3.634 694,745 3.5850 0.25%
2021-05-12 0 3.990 3.980 4.000 3.900 4.020 996,000 3,961,260 3.9772 3.589 3.580 3.598 3.508 3.616 1,107,146 3.5779 0.25%
2021-05-11 0 3.980 3.960 3.980 3.850 4.000 1,234,000 4,879,950 3.9546 3.580 3.562 3.580 3.463 3.598 1,371,705 3.5576 0.51%
2021-05-10 0 3.960 3.930 3.960 3.910 4.050 986,000 3,911,950 3.9675 3.562 3.535 3.562 3.517 3.643 1,096,030 3.5692 -0.75%
2021-05-07 0 3.990 3.980 3.990 3.860 3.990 961,003 3,794,841 3.9488 3.589 3.580 3.589 3.472 3.589 1,068,244 3.5524 0.25%
2021-05-06 0 3.980 3.930 4.010 3.880 4.010 642,000 2,533,650 3.9465 3.580 3.535 3.607 3.490 3.607 713,642 3.5503 -0.75%
2021-05-05 0 4.010 4.020 4.040 3.930 4.120 957,000 3,846,360 4.0192 3.607 3.616 3.634 3.535 3.706 1,063,794 3.6157 -1.23%
2021-05-04 0 4.060 4.040 4.060 3.960 4.160 516,000 2,081,590 4.0341 3.652 3.634 3.652 3.562 3.742 573,582 3.6291 2.27%
2021-05-03 0 3.970 3.970 4.010 3.870 4.010 840,000 3,311,710 3.9425 3.571 3.571 3.607 3.481 3.607 933,738 3.5467 0.25%
2021-04-30 0 3.960 3.960 3.970 3.810 4.020 1,185,000 4,625,442 3.9033 3.562 3.562 3.571 3.428 3.616 1,317,237 3.5115 0.25%
2021-04-29 0 3.950 3.940 3.950 3.900 4.030 1,478,000 5,860,940 3.9655 3.553 3.544 3.553 3.508 3.625 1,642,933 3.5674 -1.50%
2021-04-28 0 4.010 4.010 4.020 4.000 4.150 1,300,000 5,301,360 4.0780 3.607 3.607 3.616 3.598 3.733 1,445,070 3.6686 -3.14%
2021-04-27 0 4.140 4.100 4.140 3.580 4.290 5,445,000 21,964,199 4.0338 3.724 3.688 3.724 3.221 3.859 6,052,620 3.6289 15.64%
2021-04-26 0 3.580 3.570 3.580 3.460 3.680 1,398,000 5,023,160 3.5931 3.221 3.212 3.221 3.113 3.311 1,554,006 3.2324 3.77%
2021-04-23 0 3.450 3.410 3.450 3.370 3.470 955,000 3,264,140 3.4179 3.104 3.068 3.104 3.032 3.122 1,061,571 3.0748 -1.71%
2021-04-22 0 3.510 3.420 3.510 3.420 3.550 1,234,000 4,304,080 3.4879 3.158 3.077 3.158 3.077 3.194 1,371,705 3.1378 0.57%
2021-04-21 0 3.490 3.470 3.490 3.410 3.540 1,147,000 3,988,660 3.4775 3.140 3.122 3.140 3.068 3.185 1,274,996 3.1284 -2.24%
2021-04-20 0 3.570 3.530 3.570 3.500 3.680 1,824,000 6,578,540 3.6067 3.212 3.176 3.212 3.149 3.311 2,027,544 3.2446 1.13%
2021-04-19 0 3.530 3.520 3.550 3.440 3.560 956,000 3,345,380 3.4994 3.176 3.167 3.194 3.095 3.203 1,062,682 3.1481 2.62%
2021-04-16 0 3.440 3.440 3.460 3.390 3.490 314,414 1,078,112 3.4290 3.095 3.095 3.113 3.050 3.140 349,500 3.0847 1.18%
2021-04-15 0 3.400 3.380 3.400 3.330 3.490 918,000 3,138,598 3.4190 3.059 3.041 3.059 2.996 3.140 1,020,442 3.0757 1.80%
2021-04-14 0 3.340 3.340 3.360 3.340 3.470 1,223,000 4,161,310 3.4025 3.005 3.005 3.023 3.005 3.122 1,359,477 3.0610 -2.91%
2021-04-13 0 3.440 3.420 3.450 3.330 3.520 333,000 1,151,800 3.4589 3.095 3.077 3.104 2.996 3.167 370,160 3.1116 2.08%
2021-04-12 0 3.370 3.360 3.370 3.350 3.450 262,000 884,720 3.3768 3.032 3.023 3.032 3.014 3.104 291,237 3.0378 -2.03%
2021-04-09 0 3.440 3.400 3.440 3.400 3.460 223,000 764,070 3.4263 3.095 3.059 3.095 3.059 3.113 247,885 3.0824 0.29%
2021-04-08 0 3.430 3.400 3.430 3.350 3.430 447,000 1,519,630 3.3996 3.086 3.059 3.086 3.014 3.086 496,882 3.0583 0.00%
2021-04-07 0 3.430 3.400 3.440 3.340 3.460 182,000 619,290 3.4027 3.086 3.059 3.095 3.005 3.113 202,310 3.0611 0.29%
2021-04-01 0 3.420 3.340 3.420 3.330 3.540 1,185,000 4,000,970 3.3763 3.077 3.005 3.077 2.996 3.185 1,317,237 3.0374 0.88%
2021-03-31 0 3.390 3.360 3.390 3.300 3.440 249,000 844,270 3.3906 3.050 3.023 3.050 2.969 3.095 276,786 3.0503 1.50%
2021-03-30 0 3.340 3.290 3.340 3.250 3.350 908,000 3,000,110 3.3041 3.005 2.960 3.005 2.924 3.014 1,009,326 2.9724 3.41%
2021-03-29 0 3.230 3.230 3.260 3.220 3.430 449,000 1,484,810 3.3069 2.906 2.906 2.933 2.897 3.086 499,105 2.9749 -6.38%
2021-03-26 0 3.450 3.400 3.460 3.350 3.470 473,950 1,609,620 3.3962 3.104 3.059 3.113 3.014 3.122 526,839 3.0552 1.47%
2021-03-25 0 3.400 3.370 3.390 3.300 3.400 211,000 707,910 3.3550 3.059 3.032 3.050 2.969 3.059 234,546 3.0182 -0.87%
2021-03-24 0 3.430 3.360 3.430 3.350 3.430 308,000 1,043,850 3.3891 3.086 3.023 3.086 3.014 3.086 342,370 3.0489 -2.00%
2021-03-23 0 3.500 3.460 3.500 3.460 3.600 481,000 1,695,570 3.5251 3.149 3.113 3.149 3.113 3.239 534,676 3.1712 -0.85%
2021-03-22 0 3.530 3.490 3.530 3.460 3.530 243,130 850,637 3.4987 3.176 3.140 3.176 3.113 3.176 270,261 3.1475 1.15%
2021-03-19 0 3.490 3.490 3.500 3.400 3.540 596,000 2,069,300 3.4720 3.140 3.140 3.149 3.059 3.185 662,509 3.1234 -3.06%
2021-03-18 0 3.600 3.570 3.600 3.560 3.680 324,000 1,166,280 3.5996 3.239 3.212 3.239 3.203 3.311 360,156 3.2383 0.28%
2021-03-17 0 3.590 3.550 3.590 3.550 3.620 259,000 927,730 3.5820 3.230 3.194 3.230 3.194 3.257 287,902 3.2224 -0.28%
2021-03-16 0 3.600 3.580 3.610 3.480 3.610 685,000 2,433,060 3.5519 3.239 3.221 3.248 3.131 3.248 761,441 3.1953 0.00%
2021-03-15 0 3.600 3.580 3.600 3.560 3.740 354,000 1,280,880 3.6183 3.239 3.221 3.239 3.203 3.365 393,504 3.2551 -1.64%
2021-03-12 0 3.660 3.620 3.660 3.550 3.800 1,257,000 4,580,760 3.6442 3.293 3.257 3.293 3.194 3.419 1,397,272 3.2784 -3.68%
2021-03-11 0 3.800 3.710 3.800 3.700 3.890 593,000 2,230,750 3.7618 3.419 3.338 3.419 3.329 3.499 659,174 3.3842 0.00%
2021-03-10 0 3.800 3.770 3.800 3.720 3.880 361,000 1,366,680 3.7858 3.419 3.392 3.419 3.347 3.490 401,285 3.4058 2.70%
2021-03-09 0 3.700 3.690 3.710 3.700 3.920 832,000 3,149,970 3.7860 3.329 3.320 3.338 3.329 3.526 924,845 3.4059 -1.07%
2021-03-08 0 3.740 3.710 3.740 3.590 4.000 2,180,000 8,450,600 3.8764 3.365 3.338 3.365 3.230 3.598 2,423,271 3.4873 -4.83%
2021-03-05 0 3.930 3.930 3.940 3.880 3.980 866,000 3,404,500 3.9313 3.535 3.535 3.544 3.490 3.580 962,639 3.5366 -1.75%
2021-03-04 0 4.000 3.950 4.000 3.920 4.010 1,368,000 5,412,740 3.9567 3.598 3.553 3.598 3.526 3.607 1,520,658 3.5595 -0.99%
2021-03-03 0 4.040 4.020 4.040 3.970 4.100 854,000 3,446,690 4.0359 3.634 3.616 3.634 3.571 3.688 949,300 3.6308 -1.70%
2021-03-02 0 4.110 4.070 4.110 4.060 4.240 867,229 3,599,978 4.1511 3.697 3.661 3.697 3.652 3.814 964,005 3.7344 3.27%
2021-03-01 0 3.980 3.980 4.000 3.880 4.070 791,900 3,161,866 3.9928 3.580 3.580 3.598 3.490 3.661 880,270 3.5919 -0.75%
2021-02-26 0 4.010 3.950 4.010 3.900 4.030 864,000 3,420,080 3.9584 3.607 3.553 3.607 3.508 3.625 960,416 3.5610 -1.23%
2021-02-25 0 4.060 4.060 4.090 4.000 4.120 491,000 2,002,760 4.0789 3.652 3.652 3.679 3.598 3.706 545,792 3.6695 0.00%
2021-02-24 0 4.060 3.970 4.090 3.850 4.220 3,342,000 13,272,930 3.9716 3.652 3.571 3.679 3.463 3.796 3,714,942 3.5729 -3.79%
2021-02-23 0 4.220 4.180 4.220 4.160 4.300 718,000 3,033,870 4.2254 3.796 3.760 3.796 3.742 3.868 798,123 3.8013 0.00%
2021-02-22 0 4.220 4.200 4.220 4.060 4.350 1,466,000 6,229,580 4.2494 3.796 3.778 3.796 3.652 3.913 1,629,594 3.8228 1.93%
2021-02-19 0 4.140 4.130 4.140 3.890 4.260 1,274,000 5,211,220 4.0904 3.724 3.715 3.724 3.499 3.832 1,416,169 3.6798 -2.82%
2021-02-18 0 4.260 4.220 4.280 4.170 4.400 794,000 3,375,740 4.2516 3.832 3.796 3.850 3.751 3.958 882,604 3.8247 -2.74%
2021-02-17 0 4.380 4.320 4.380 4.310 4.500 1,148,000 5,023,230 4.3756 3.940 3.886 3.940 3.877 4.048 1,276,108 3.9364 -2.67%
2021-02-16 0 4.500 4.460 4.500 4.360 4.650 1,335,000 6,027,800 4.5152 4.048 4.012 4.048 3.922 4.183 1,483,976 4.0619 3.21%
2021-02-11 0 4.360 4.330 4.360 4.220 4.430 499,000 2,160,810 4.3303 3.922 3.895 3.922 3.796 3.985 554,685 3.8956 1.40%
2021-02-10 0 4.300 4.250 4.300 4.170 4.350 1,425,000 6,013,140 4.2197 3.868 3.823 3.868 3.751 3.913 1,584,019 3.7961 3.12%
2021-02-09 0 4.170 4.170 4.180 4.130 4.440 1,447,000 6,166,810 4.2618 3.751 3.751 3.760 3.715 3.994 1,608,474 3.8340 -2.34%
2021-02-08 0 4.270 4.250 4.270 3.860 4.390 2,297,974 9,561,476 4.1608 3.841 3.823 3.841 3.472 3.949 2,554,410 3.7431 9.21%
2021-02-05 0 3.910 3.900 3.920 3.910 4.030 703,000 2,769,930 3.9402 3.517 3.508 3.526 3.517 3.625 781,449 3.5446 -2.25%
2021-02-04 0 4.000 3.990 4.000 3.810 4.120 1,407,500 5,548,620 3.9422 3.598 3.589 3.598 3.428 3.706 1,564,566 3.5464 -1.48%
2021-02-03 0 4.060 4.030 4.060 3.970 4.190 1,336,000 5,407,210 4.0473 3.652 3.625 3.652 3.571 3.769 1,485,087 3.6410 -2.64%
2021-02-02 0 4.170 4.030 4.170 3.960 4.310 2,300,000 9,367,510 4.0728 3.751 3.625 3.751 3.562 3.877 2,556,662 3.6640 -2.34%
2021-02-01 0 4.270 4.220 4.270 3.780 4.270 2,785,455 11,345,458 4.0731 3.841 3.796 3.841 3.401 3.841 3,096,290 3.6642 12.37%
2021-01-29 0 3.800 3.780 3.800 3.620 4.100 1,858,758 7,050,218 3.7930 3.419 3.401 3.419 3.257 3.688 2,066,181 3.4122 -3.31%
2021-01-28 0 3.930 3.890 3.930 3.850 4.170 2,086,000 8,266,570 3.9629 3.535 3.499 3.535 3.463 3.751 2,318,782 3.5650 -6.21%
2021-01-27 0 4.190 4.180 4.190 3.800 4.300 3,458,000 14,147,670 4.0913 3.769 3.760 3.769 3.419 3.868 3,843,886 3.6806 1.70%
2021-01-26 0 4.120 4.100 4.120 3.940 4.920 14,388,477 64,647,653 4.4930 3.706 3.688 3.706 3.544 4.426 15,994,121 4.0420 -7.21%
2021-01-25 0 4.440 4.410 4.440 3.300 4.590 17,943,296 70,414,504 3.9243 3.994 3.967 3.994 2.969 4.129 19,945,630 3.5303 48.00%
2021-01-22 0 3.000 2.970 3.000 2.950 3.150 1,242,000 3,804,510 3.0632 2.699 2.672 2.699 2.654 2.834 1,380,598 2.7557 -3.23%
2021-01-21 0 3.100 3.090 3.100 3.030 3.200 1,821,000 5,679,160 3.1187 2.789 2.780 2.789 2.726 2.879 2,024,210 2.8056 2.31%
2021-01-20 0 3.030 3.020 3.030 2.910 3.060 1,083,421 3,233,261 2.9843 2.726 2.717 2.726 2.618 2.753 1,204,322 2.6847 3.06%
2021-01-19 0 2.940 2.920 2.940 2.900 3.010 1,334,000 3,941,410 2.9546 2.645 2.627 2.645 2.609 2.708 1,482,864 2.6580 -0.34%
2021-01-18 0 2.950 2.930 2.950 2.860 2.950 380,000 1,107,760 2.9152 2.654 2.636 2.654 2.573 2.654 422,405 2.6225 1.37%
2021-01-15 0 2.910 2.900 2.960 2.900 3.000 1,314,000 3,895,090 2.9643 2.618 2.609 2.663 2.609 2.699 1,460,632 2.6667 1.04%
2021-01-14 0 2.880 2.880 2.920 2.880 2.970 280,000 821,600 2.9343 2.591 2.591 2.627 2.591 2.672 311,246 2.6397 -3.03%
2021-01-13 0 2.970 2.960 2.970 2.850 2.980 1,770,000 5,185,160 2.9295 2.672 2.663 2.672 2.564 2.681 1,967,518 2.6354 5.32%
2021-01-12 0 2.820 2.810 2.850 2.800 2.960 1,562,000 4,469,460 2.8614 2.537 2.528 2.564 2.519 2.663 1,736,307 2.5741 -0.35%
2021-01-11 0 2.830 2.800 2.830 2.800 2.830 215,000 602,360 2.8017 2.546 2.519 2.546 2.519 2.546 238,992 2.5204 1.07%
2021-01-08 0 2.800 2.800 2.820 2.800 2.840 469,665 1,317,988 2.8062 2.519 2.519 2.537 2.519 2.555 522,076 2.5245 -1.41%
2021-01-07 0 2.840 2.800 2.840 2.800 2.840 525,196 1,471,180 2.8012 2.555 2.519 2.555 2.519 2.555 583,804 2.5200 0.00%
2021-01-06 0 2.840 2.810 2.840 2.800 2.840 307,000 863,240 2.8119 2.555 2.528 2.555 2.519 2.555 341,259 2.5296 0.00%
2021-01-05 0 2.840 2.810 2.840 2.800 2.840 1,326,000 3,718,840 2.8046 2.555 2.528 2.555 2.519 2.555 1,473,971 2.5230 2.16%
2021-01-04 0 2.780 2.770 2.780 2.750 2.850 309,000 857,260 2.7743 2.501 2.492 2.501 2.474 2.564 343,482 2.4958 -2.46%
2020-12-31 0 2.850 2.770 2.850 2.750 2.890 493,000 1,377,090 2.7933 2.564 2.492 2.564 2.474 2.600 548,015 2.5129 0.71%
2020-12-30 0 2.830 2.800 2.830 2.630 3.020 1,635,000 4,547,630 2.7814 2.546 2.519 2.546 2.366 2.717 1,817,453 2.5022 5.99%
2020-12-29 0 2.670 2.670 2.700 2.570 2.740 679,908 1,812,887 2.6664 2.402 2.402 2.429 2.312 2.465 755,781 2.3987 1.91%
2020-12-28 0 2.620 2.560 2.620 2.570 2.800 1,242,000 3,281,680 2.6423 2.357 2.303 2.357 2.312 2.519 1,380,598 2.3770 -4.38%
2020-12-24 0 2.740 2.680 2.740 2.660 2.770 112,000 302,760 2.7032 2.465 2.411 2.465 2.393 2.492 124,498 2.4318 1.86%
2020-12-23 0 2.690 2.690 2.700 2.600 2.750 498,000 1,349,100 2.7090 2.420 2.420 2.429 2.339 2.474 553,573 2.4371 -3.24%
2020-12-22 0 2.780 2.770 2.780 2.690 2.850 246,000 673,610 2.7383 2.501 2.492 2.501 2.420 2.564 273,452 2.4634 -0.36%
2020-12-21 0 2.790 2.700 2.790 2.700 2.840 397,000 1,097,250 2.7639 2.510 2.429 2.510 2.429 2.555 441,302 2.4864 1.45%
2020-12-18 0 2.750 2.750 2.810 2.680 2.820 527,000 1,462,570 2.7753 2.474 2.474 2.528 2.411 2.537 585,809 2.4967 2.23%
2020-12-17 0 2.690 2.680 2.690 2.690 2.750 94,000 255,680 2.7200 2.420 2.411 2.420 2.420 2.474 104,490 2.4469 -1.82%
2020-12-16 0 2.740 2.690 2.740 2.650 2.750 476,000 1,277,670 2.6842 2.465 2.420 2.465 2.384 2.474 529,118 2.4147 -1.08%
2020-12-15 0 2.770 2.730 2.770 2.700 2.820 240,000 657,570 2.7399 2.492 2.456 2.492 2.429 2.537 266,782 2.4648 -0.36%
2020-12-14 0 2.780 2.740 2.780 2.650 2.780 404,000 1,102,155 2.7281 2.501 2.465 2.501 2.384 2.501 449,083 2.4542 -0.71%
2020-12-11 0 2.800 2.790 2.830 2.800 2.900 232,000 657,040 2.8321 2.519 2.510 2.546 2.519 2.609 257,889 2.5478 -3.45%
2020-12-10 0 2.900 2.830 2.900 2.800 2.940 166,000 471,990 2.8433 2.609 2.546 2.609 2.519 2.645 184,524 2.5579 1.05%
2020-12-09 0 2.870 2.870 2.900 2.860 3.050 422,000 1,234,800 2.9261 2.582 2.582 2.609 2.573 2.744 469,092 2.6323 -5.28%
2020-12-08 0 3.030 3.030 3.050 2.880 3.040 645,000 1,923,410 2.9820 2.726 2.726 2.744 2.591 2.735 716,977 2.6827 4.84%
2020-12-07 0 2.890 2.880 2.920 2.770 2.930 3,052,000 8,680,350 2.8442 2.600 2.591 2.627 2.492 2.636 3,392,580 2.5586 -1.03%
2020-12-04 0 2.920 2.920 2.950 2.850 2.970 318,200 934,090 2.9355 2.627 2.627 2.654 2.564 2.672 353,709 2.6408 1.74%
2020-12-03 0 2.870 2.870 2.950 2.850 3.000 351,000 1,013,990 2.8889 2.582 2.582 2.654 2.564 2.699 390,169 2.5988 1.06%
2020-12-02 0 2.840 2.810 2.840 2.780 2.860 234,000 657,600 2.8103 2.555 2.528 2.555 2.501 2.573 260,113 2.5281 1.07%
2020-12-01 0 2.810 2.810 2.880 2.810 2.890 78,000 223,540 2.8659 2.528 2.528 2.591 2.528 2.600 86,704 2.5782 -2.43%
2020-11-30 0 2.880 2.840 2.880 2.830 2.910 350,000 1,005,710 2.8735 2.591 2.555 2.591 2.546 2.618 389,057 2.5850 1.41%
2020-11-27 0 2.840 2.800 2.840 2.820 2.900 191,500 547,405 2.8585 2.555 2.519 2.555 2.537 2.609 212,870 2.5715 -1.05%
2020-11-26 0 2.870 2.870 2.890 2.700 2.870 458,518 1,300,214 2.8357 2.582 2.582 2.600 2.429 2.582 509,685 2.5510 1.41%
2020-11-25 0 2.830 2.810 2.870 2.820 2.880 165,000 469,360 2.8446 2.546 2.528 2.582 2.537 2.591 183,413 2.5590 -1.74%
2020-11-24 0 2.880 2.880 2.890 2.790 2.900 692,000 1,952,950 2.8222 2.591 2.591 2.600 2.510 2.609 769,222 2.5389 2.86%
2020-11-23 0 2.800 2.780 2.800 2.750 2.940 565,000 1,601,150 2.8339 2.519 2.501 2.519 2.474 2.645 628,050 2.5494 -1.75%
2020-11-20 0 2.850 2.850 2.860 2.790 3.180 3,178,000 9,170,820 2.8857 2.564 2.564 2.573 2.510 2.861 3,532,640 2.5960 -5.00%
2020-11-19 0 3.000 2.950 3.000 2.910 3.000 126,000 368,480 2.9244 2.699 2.654 2.699 2.618 2.699 140,061 2.6309 3.45%
2020-11-18 0 2.900 2.900 2.920 2.820 3.000 747,000 2,158,910 2.8901 2.609 2.609 2.627 2.537 2.699 830,359 2.6000 -3.33%
2020-11-17 0 3.000 3.000 3.030 2.900 3.130 480,000 1,446,420 3.0134 2.699 2.699 2.726 2.609 2.816 533,564 2.7109 -3.85%
2020-11-16 0 3.120 3.120 3.200 3.050 3.380 677,000 2,162,810 3.1947 2.807 2.807 2.879 2.744 3.041 752,548 2.8740 0.97%
2020-11-13 0 3.090 3.090 3.100 3.090 3.190 130,000 408,140 3.1395 2.780 2.780 2.789 2.780 2.870 144,507 2.8244 -0.96%
2020-11-12 0 3.120 3.110 3.140 3.050 3.180 1,272,000 3,941,630 3.0988 2.807 2.798 2.825 2.744 2.861 1,413,945 2.7877 -0.32%
2020-11-11 0 3.130 3.110 3.130 3.050 3.220 756,000 2,395,850 3.1691 2.816 2.798 2.816 2.744 2.897 840,364 2.8510 1.95%
2020-11-10 0 3.070 3.070 3.120 3.070 3.200 587,627 1,857,621 3.1612 2.762 2.762 2.807 2.762 2.879 653,202 2.8439 -2.85%
2020-11-09 0 3.160 3.110 3.160 3.030 3.160 1,092,000 3,392,840 3.1070 2.843 2.798 2.843 2.726 2.843 1,213,859 2.7951 3.61%
2020-11-06 0 3.050 3.050 3.100 3.020 3.200 922,000 2,849,410 3.0905 2.744 2.744 2.789 2.717 2.879 1,024,888 2.7802 -4.09%
2020-11-05 0 3.180 3.160 3.180 2.960 3.180 2,051,000 6,326,310 3.0845 2.861 2.843 2.861 2.663 2.861 2,279,876 2.7748 8.53%
2020-11-04 0 2.930 2.930 2.940 2.810 3.000 750,000 2,174,550 2.8994 2.636 2.636 2.645 2.528 2.699 833,694 2.6083 4.64%
2020-11-03 0 2.800 2.790 2.810 2.790 2.830 243,000 680,950 2.8023 2.519 2.510 2.528 2.510 2.546 270,117 2.5209 0.36%
2020-11-02 0 2.790 2.780 2.810 2.700 2.830 500,000 1,392,120 2.7842 2.510 2.501 2.528 2.429 2.546 555,796 2.5047 4.89%
2020-10-30 0 2.660 2.660 2.670 2.620 2.810 231,579 635,819 2.7456 2.393 2.393 2.402 2.357 2.528 257,421 2.4700 -4.66%
2020-10-29 0 2.790 2.740 2.790 2.730 2.810 375,000 1,037,460 2.7666 2.510 2.465 2.510 2.456 2.528 416,847 2.4888 -1.41%
2020-10-28 0 2.830 2.740 2.840 2.690 2.830 370,709 1,020,020 2.7515 2.546 2.465 2.555 2.420 2.546 412,077 2.4753 2.17%
2020-10-27 0 2.770 2.770 2.810 2.760 2.850 536,000 1,502,900 2.8039 2.492 2.492 2.528 2.483 2.564 595,813 2.5224 -1.07%
2020-10-23 0 2.800 2.800 2.810 2.700 2.810 800,348 2,222,783 2.7773 2.519 2.519 2.528 2.429 2.528 889,661 2.4985 2.94%
2020-10-22 0 2.720 2.690 2.730 2.610 2.790 626,000 1,696,550 2.7101 2.447 2.420 2.456 2.348 2.510 695,857 2.4381 1.87%
2020-10-21 0 2.670 2.650 2.670 2.610 2.720 369,000 993,610 2.6927 2.402 2.384 2.402 2.348 2.447 410,178 2.4224 -1.84%
2020-10-20 0 2.720 2.690 2.720 2.660 2.720 127,000 342,560 2.6973 2.447 2.420 2.447 2.393 2.447 141,172 2.4265 1.87%
2020-10-19 0 2.670 2.650 2.660 2.590 2.710 596,000 1,580,650 2.6521 2.402 2.384 2.393 2.330 2.438 662,509 2.3859 -1.11%
2020-10-16 0 2.700 2.700 2.710 2.650 2.720 290,000 784,110 2.7038 2.429 2.429 2.438 2.384 2.447 322,362 2.4324 0.00%
2020-10-15 0 2.700 2.680 2.710 2.650 2.710 342,000 923,390 2.7000 2.429 2.411 2.438 2.384 2.438 380,165 2.4289 0.37%
2020-10-14 0 2.690 2.650 2.690 2.630 2.730 855,000 2,281,430 2.6683 2.420 2.384 2.420 2.366 2.456 950,411 2.4005 0.00%
2020-10-12 0 2.690 2.690 2.710 2.640 2.790 1,538,000 4,159,510 2.7045 2.420 2.420 2.438 2.375 2.510 1,709,629 2.4330 2.28%
2020-10-09 0 2.630 2.620 2.700 2.610 2.700 722,000 1,920,600 2.6601 2.366 2.357 2.429 2.348 2.429 802,570 2.3931 -0.75%
2020-10-08 0 2.650 2.620 2.650 2.530 2.650 752,000 1,974,510 2.6257 2.384 2.357 2.384 2.276 2.384 835,917 2.3621 3.11%
2020-10-07 0 2.570 2.540 2.570 2.520 2.600 670,000 1,716,500 2.5619 2.312 2.285 2.312 2.267 2.339 744,767 2.3047 -1.15%
2020-10-06 0 2.600 2.600 2.640 2.590 2.640 220,000 576,690 2.6213 2.339 2.339 2.375 2.330 2.375 244,550 2.3582 1.56%
2020-10-05 0 2.560 2.560 2.620 2.560 2.640 369,373 963,399 2.6082 2.303 2.303 2.357 2.303 2.375 410,592 2.3464 -1.92%
2020-09-30 0 2.610 2.610 2.620 2.440 2.640 1,774,000 4,568,640 2.5753 2.348 2.348 2.357 2.195 2.375 1,971,965 2.3168 6.97%
2020-09-29 0 2.440 2.440 2.450 2.340 2.440 399,000 956,710 2.3978 2.195 2.195 2.204 2.105 2.195 443,525 2.1571 2.95%
2020-09-28 0 2.370 2.350 2.380 2.260 2.400 690,000 1,631,210 2.3641 2.132 2.114 2.141 2.033 2.159 766,999 2.1267 4.41%
2020-09-25 0 2.270 2.270 2.320 2.210 2.340 732,000 1,683,370 2.2997 2.042 2.042 2.087 1.988 2.105 813,686 2.0688 1.79%
2020-09-24 0 2.230 2.230 2.260 2.170 2.270 1,078,000 2,417,340 2.2424 2.006 2.006 2.033 1.952 2.042 1,198,297 2.0173 0.90%
2020-09-23 0 2.210 2.200 2.220 2.190 2.240 196,000 434,000 2.2143 1.988 1.979 1.997 1.970 2.015 217,872 1.9920 -0.90%
2020-09-22 0 2.230 2.180 2.230 2.180 2.270 483,000 1,069,530 2.2143 2.006 1.961 2.006 1.961 2.042 536,899 1.9921 1.36%
2020-09-21 0 2.200 2.190 2.200 2.190 2.280 475,103 1,053,102 2.2166 1.979 1.970 1.979 1.970 2.051 528,121 1.9941 0.00%
2020-09-18 0 2.200 2.170 2.200 2.200 2.350 7,284,000 16,063,790 2.2054 1.979 1.952 1.979 1.979 2.114 8,096,838 1.9840 -1.35%
2020-09-17 0 2.230 2.210 2.230 2.200 2.280 731,000 1,627,580 2.2265 2.006 1.988 2.006 1.979 2.051 812,574 2.0030 -1.76%
2020-09-16 0 2.270 2.260 2.270 2.260 2.390 722,000 1,664,180 2.3050 2.042 2.033 2.042 2.033 2.150 802,570 2.0736 -2.58%
2020-09-15 0 2.330 2.310 2.330 2.330 2.390 440,000 1,040,720 2.3653 2.096 2.078 2.096 2.096 2.150 489,101 2.1278 -0.85%
2020-09-14 0 2.350 2.320 2.350 2.290 2.430 1,049,000 2,451,740 2.3372 2.114 2.087 2.114 2.060 2.186 1,166,060 2.1026 1.29%
2020-09-11 0 2.320 2.290 2.310 2.200 2.390 1,626,000 3,735,790 2.2975 2.087 2.060 2.078 1.979 2.150 1,807,449 2.0669 -1.28%
2020-09-10 0 2.350 2.350 2.360 2.350 2.450 822,000 1,970,220 2.3969 2.114 2.114 2.123 2.114 2.204 913,729 2.1562 -2.08%
2020-09-09 0 2.400 2.390 2.400 2.390 2.490 345,000 843,880 2.4460 2.159 2.150 2.159 2.150 2.240 383,499 2.2005 -3.23%
2020-09-08 0 2.480 2.480 2.490 2.480 2.620 456,000 1,148,720 2.5191 2.231 2.231 2.240 2.231 2.357 506,886 2.2662 -4.62%
2020-09-07 0 2.600 2.570 2.600 2.540 2.810 827,000 2,142,040 2.5901 2.339 2.312 2.339 2.285 2.528 919,287 2.3301 -5.11%
2020-09-04 0 2.740 2.740 2.750 2.660 2.840 964,000 2,674,775 2.7747 2.465 2.465 2.474 2.393 2.555 1,071,575 2.4961 -3.86%
2020-09-03 0 2.850 2.830 2.850 2.790 3.240 4,010,000 11,757,920 2.9321 2.564 2.546 2.564 2.510 2.915 4,457,485 2.6378 1.06%
2020-09-02 0 2.820 2.820 2.830 2.480 2.850 4,836,000 13,381,530 2.7671 2.537 2.537 2.546 2.231 2.564 5,375,660 2.4893 14.17%
2020-09-01 0 2.470 2.460 2.470 2.280 2.690 1,273,000 3,225,040 2.5334 2.222 2.213 2.222 2.051 2.420 1,415,057 2.2791 6.93%
2020-08-31 0 2.310 2.290 2.310 2.290 2.320 600,153 1,382,615 2.3038 2.078 2.060 2.078 2.060 2.087 667,125 2.0725 -1.70%
2020-08-28 0 2.350 2.340 2.350 2.300 2.370 262,000 610,750 2.3311 2.114 2.105 2.114 2.069 2.132 291,237 2.0971 -0.42%
2020-08-27 0 2.360 2.360 2.460 2.360 2.560 875,000 2,144,650 2.4510 2.123 2.123 2.213 2.123 2.303 972,643 2.2050 -10.61%
2020-08-26 0 2.640 2.540 2.650 2.480 2.650 903,000 2,324,370 2.5741 2.375 2.285 2.384 2.231 2.384 1,003,768 2.3156 0.00%
2020-08-25 0 2.640 2.630 2.640 2.600 2.650 917,000 2,420,930 2.6401 2.375 2.366 2.375 2.339 2.384 1,019,330 2.3750 1.54%
2020-08-24 0 2.600 2.590 2.600 2.560 2.640 996,000 2,589,420 2.5998 2.339 2.330 2.339 2.303 2.375 1,107,146 2.3388 0.00%
2020-08-21 0 2.600 2.590 2.600 2.450 2.600 1,854,080 4,760,996 2.5678 2.339 2.330 2.339 2.204 2.339 2,060,981 2.3101 6.12%
2020-08-20 0 2.450 2.450 2.500 2.400 2.520 351,000 865,070 2.4646 2.204 2.204 2.249 2.159 2.267 390,169 2.2172 -2.78%
2020-08-19 0 2.520 2.500 2.550 2.480 2.550 381,000 954,740 2.5059 2.267 2.249 2.294 2.231 2.294 423,517 2.2543 0.80%
2020-08-18 0 2.500 2.490 2.500 2.400 2.500 897,000 2,210,080 2.4639 2.249 2.240 2.249 2.159 2.249 997,098 2.2165 4.17%
2020-08-17 0 2.400 2.350 2.400 2.310 2.400 2,341,686 5,590,144 2.3872 2.159 2.114 2.159 2.078 2.159 2,603,000 2.1476 2.56%
2020-08-14 0 2.340 2.340 2.350 2.330 2.350 92,000 215,300 2.3402 2.105 2.105 2.114 2.096 2.114 102,266 2.1053 0.43%
2020-08-13 0 2.330 2.330 2.350 2.310 2.350 249,000 582,260 2.3384 2.096 2.096 2.114 2.078 2.114 276,786 2.1036 0.87%
2020-08-12 0 2.310 2.310 2.330 2.260 2.330 738,000 1,707,920 2.3143 2.078 2.078 2.096 2.033 2.096 820,355 2.0819 0.43%
2020-08-11 0 2.300 2.300 2.310 2.150 2.300 474,000 1,070,450 2.2583 2.069 2.069 2.078 1.934 2.069 526,895 2.0316 4.55%
2020-08-10 0 2.200 2.200 2.220 2.160 2.220 175,000 384,380 2.1965 1.979 1.979 1.997 1.943 1.997 194,529 1.9760 -0.90%
2020-08-07 0 2.220 2.200 2.220 2.200 2.250 117,000 257,810 2.2035 1.997 1.979 1.997 1.979 2.024 130,056 1.9823 -1.33%
2020-08-06 0 2.250 2.230 2.250 2.230 2.280 118,000 265,640 2.2512 2.024 2.006 2.024 2.006 2.051 131,168 2.0252 1.81%
2020-08-05 0 2.210 2.200 2.220 2.140 2.220 1,422,000 3,107,460 2.1853 1.988 1.979 1.997 1.925 1.997 1,580,684 1.9659 3.27%
2020-08-04 0 2.140 2.140 2.150 2.100 2.140 119,000 252,860 2.1249 1.925 1.925 1.934 1.889 1.925 132,279 1.9116 1.90%
2020-08-03 0 2.100 2.110 2.140 2.060 2.110 336,000 703,110 2.0926 1.889 1.898 1.925 1.853 1.898 373,495 1.8825 -0.47%
2020-07-31 0 2.110 2.090 2.110 2.080 2.120 46,000 96,380 2.0952 1.898 1.880 1.898 1.871 1.907 51,133 1.8849 1.44%
2020-07-30 0 2.080 2.070 2.080 2.080 2.150 332,000 695,730 2.0956 1.871 1.862 1.871 1.871 1.934 369,049 1.8852 -1.42%
2020-07-29 0 2.110 2.090 2.110 2.090 2.120 205,000 431,140 2.1031 1.898 1.880 1.898 1.880 1.907 227,876 1.8920 -0.47%
2020-07-28 0 2.120 2.100 2.120 2.100 2.130 301,000 639,020 2.1230 1.907 1.889 1.907 1.889 1.916 334,589 1.9099 -0.47%
2020-07-27 0 2.130 2.130 2.150 2.130 2.190 304,000 652,860 2.1476 1.916 1.916 1.934 1.916 1.970 337,924 1.9320 -0.93%
2020-07-24 0 2.150 2.150 2.170 2.140 2.200 411,000 889,470 2.1642 1.934 1.934 1.952 1.925 1.979 456,864 1.9469 -2.27%
2020-07-23 0 2.200 2.180 2.200 2.150 2.230 314,000 687,340 2.1890 1.979 1.961 1.979 1.934 2.006 349,040 1.9692 -0.90%
2020-07-22 0 2.220 2.220 2.230 2.220 2.260 246,000 549,400 2.2333 1.997 1.997 2.006 1.997 2.033 273,452 2.0091 -0.89%
2020-07-21 0 2.240 2.230 2.270 2.200 2.270 84,000 187,610 2.2335 2.015 2.006 2.042 1.979 2.042 93,374 2.0092 2.75%
2020-07-20 0 2.180 2.160 2.180 2.170 2.200 236,000 513,790 2.1771 1.961 1.943 1.961 1.952 1.979 262,336 1.9585 -0.91%
2020-07-17 0 2.200 2.200 2.240 2.190 2.260 240,000 532,220 2.2176 1.979 1.979 2.015 1.970 2.033 266,782 1.9950 0.00%
2020-07-16 0 2.200 2.200 2.220 2.200 2.310 390,000 876,070 2.2463 1.979 1.979 1.997 1.979 2.078 433,521 2.0208 -5.17%
2020-07-15 0 2.320 2.290 2.340 2.290 2.360 242,000 560,510 2.3162 2.087 2.060 2.105 2.060 2.123 269,005 2.0836 -0.43%
2020-07-14 0 2.330 2.320 2.330 2.320 2.340 163,000 380,010 2.3313 2.096 2.087 2.096 2.087 2.105 181,190 2.0973 -0.85%
2020-07-13 0 2.350 2.340 2.350 2.280 2.350 377,000 874,730 2.3202 2.114 2.105 2.114 2.051 2.114 419,070 2.0873 1.29%
2020-07-10 0 2.320 2.300 2.320 2.260 2.360 457,000 1,056,110 2.3110 2.087 2.069 2.087 2.033 2.123 507,998 2.0790 0.00%
2020-07-09 0 2.320 2.290 2.320 2.270 2.360 1,050,222 2,420,189 2.3045 2.087 2.060 2.087 2.042 2.123 1,167,419 2.0731 -0.43%
2020-07-08 0 2.330 2.310 2.330 2.290 2.400 1,032,000 2,388,910 2.3148 2.096 2.078 2.096 2.060 2.159 1,147,163 2.0824 0.43%
2020-07-07 0 2.320 2.300 2.320 2.290 2.390 743,000 1,739,730 2.3415 2.087 2.069 2.087 2.060 2.150 825,913 2.1064 -0.85%
2020-07-06 0 2.340 2.300 2.340 2.270 2.380 1,031,000 2,407,400 2.3350 2.105 2.069 2.105 2.042 2.141 1,146,052 2.1006 2.63%
2020-07-03 0 2.280 2.260 2.280 2.220 2.350 1,307,000 2,993,960 2.2907 2.051 2.033 2.051 1.997 2.114 1,452,851 2.0607 -1.30%
2020-07-02 0 2.570 2.560 2.570 2.430 2.580 1,148,000 2,897,340 2.5238 2.078 2.070 2.078 1.965 2.086 1,419,739 2.0408 4.47%
2020-06-30 0 2.460 2.460 2.470 2.360 2.470 316,000 770,620 2.4387 1.989 1.989 1.997 1.908 1.997 390,799 1.9719 1.23%
2020-06-29 0 2.430 2.400 2.430 2.390 2.540 923,000 2,259,870 2.4484 1.965 1.941 1.965 1.933 2.054 1,141,480 1.9798 -3.57%
2020-06-26 0 2.520 2.510 2.520 2.460 2.530 774,000 1,932,510 2.4968 2.038 2.030 2.038 1.989 2.046 957,211 2.0189 2.44%
2020-06-24 0 2.460 2.450 2.460 2.450 2.590 3,809,000 9,622,790 2.5263 1.989 1.981 1.989 1.981 2.094 4,710,615 2.0428 -3.53%
2020-06-23 0 2.550 2.550 2.570 2.520 2.660 2,751,000 7,111,780 2.5852 2.062 2.062 2.078 2.038 2.151 3,402,180 2.0904 0.39%
2020-06-22 0 2.540 2.540 2.550 2.510 2.550 171,000 432,700 2.5304 2.054 2.054 2.062 2.030 2.062 211,477 2.0461 -0.39%
2020-06-19 0 2.550 2.550 2.570 2.500 2.590 1,651,000 4,204,260 2.5465 2.062 2.062 2.078 2.021 2.094 2,041,803 2.0591 -2.67%
2020-06-18 0 2.620 2.520 2.620 2.410 2.620 1,364,000 3,398,310 2.4914 2.119 2.038 2.119 1.949 2.119 1,686,868 2.0146 6.94%
2020-06-17 0 2.450 2.410 2.450 2.420 2.470 298,000 730,810 2.4524 1.981 1.949 1.981 1.957 1.997 368,539 1.9830 0.00%
2020-06-16 0 2.450 2.450 2.470 2.400 2.480 988,000 2,426,870 2.4563 1.981 1.981 1.997 1.941 2.005 1,221,866 1.9862 0.82%
2020-06-15 0 2.430 2.420 2.430 2.400 2.450 811,000 1,979,080 2.4403 1.965 1.957 1.965 1.941 1.981 1,002,969 1.9732 0.00%
2020-06-12 0 2.430 2.380 2.430 2.360 2.440 849,000 2,045,720 2.4096 1.965 1.924 1.965 1.908 1.973 1,049,964 1.9484 -0.82%
2020-06-11 0 2.450 2.420 2.450 2.340 2.460 770,000 1,856,690 2.4113 1.981 1.957 1.981 1.892 1.989 952,264 1.9498 2.94%
2020-06-10 0 2.380 2.300 2.390 2.300 2.380 678,000 1,580,850 2.3316 1.924 1.860 1.933 1.860 1.924 838,487 1.8854 2.15%
2020-06-09 0 2.330 2.260 2.330 2.270 2.330 504,000 1,161,610 2.3048 1.884 1.827 1.884 1.836 1.884 623,300 1.8636 0.00%
2020-06-08 0 2.330 2.320 2.330 2.280 2.380 698,000 1,625,860 2.3293 1.884 1.876 1.884 1.844 1.924 863,221 1.8835 1.30%
2020-06-05 0 2.300 2.280 2.300 2.150 2.340 965,000 2,169,670 2.2484 1.860 1.844 1.860 1.738 1.892 1,193,422 1.8180 5.02%
2020-06-04 0 2.190 2.170 2.190 2.170 2.190 340,000 738,800 2.1729 1.771 1.755 1.771 1.755 1.771 420,480 1.7570 1.86%
2020-06-03 0 2.150 2.150 2.190 2.110 2.170 299,000 640,200 2.1411 1.738 1.738 1.771 1.706 1.755 369,775 1.7313 1.90%
2020-06-02 0 2.110 2.090 2.120 2.050 2.110 350,261 733,390 2.0938 1.706 1.690 1.714 1.658 1.706 433,170 1.6931 2.43%
2020-06-01 0 2.060 2.050 2.080 2.040 2.100 259,000 536,180 2.0702 1.666 1.658 1.682 1.650 1.698 320,307 1.6740 1.48%
2020-05-29 0 2.030 2.030 2.080 2.020 2.080 257,610 527,620 2.0481 1.641 1.641 1.682 1.633 1.682 318,588 1.6561 -0.49%
2020-05-28 0 2.040 2.030 2.090 2.030 2.100 203,000 418,060 2.0594 1.650 1.641 1.690 1.641 1.698 251,051 1.6652 -2.86%
2020-05-27 0 2.100 2.090 2.110 2.050 2.120 657,000 1,378,640 2.0984 1.698 1.690 1.706 1.658 1.714 812,516 1.6968 2.44%
2020-05-26 0 2.050 2.050 2.060 2.050 2.070 91,000 187,560 2.0611 1.658 1.658 1.666 1.658 1.674 112,540 1.6666 -0.49%
2020-05-25 0 2.060 2.030 2.070 2.060 2.100 61,000 127,130 2.0841 1.666 1.641 1.674 1.666 1.698 75,439 1.6852 -0.96%
2020-05-22 0 2.080 2.030 2.080 2.050 2.100 282,000 581,510 2.0621 1.682 1.641 1.682 1.658 1.698 348,751 1.6674 -1.42%
2020-05-21 0 2.110 2.100 2.130 2.100 2.230 278,000 591,540 2.1278 1.706 1.698 1.722 1.698 1.803 343,804 1.7206 0.48%
2020-05-20 0 2.100 2.060 2.100 2.050 2.100 26,000 53,600 2.0615 1.698 1.666 1.698 1.658 1.698 32,154 1.6670 0.96%
2020-05-19 0 2.080 2.060 2.080 2.060 2.080 138,000 284,800 2.0638 1.682 1.666 1.682 1.666 1.682 170,666 1.6688 1.96%
2020-05-18 0 2.040 2.030 2.040 2.030 2.070 198,000 404,690 2.0439 1.650 1.641 1.650 1.641 1.674 244,868 1.6527 -2.39%
2020-05-15 0 2.090 2.040 2.090 1.960 2.100 182,000 370,980 2.0384 1.690 1.650 1.690 1.585 1.698 225,081 1.6482 1.95%
2020-05-14 0 2.050 2.050 2.090 2.050 2.090 394,000 809,780 2.0553 1.658 1.658 1.690 1.658 1.690 487,262 1.6619 -1.44%
2020-05-13 0 2.080 2.070 2.100 2.070 2.100 114,000 237,110 2.0799 1.682 1.674 1.698 1.674 1.698 140,985 1.6818 -0.95%
2020-05-12 0 2.100 2.100 2.130 2.100 2.150 162,000 342,430 2.1138 1.698 1.698 1.722 1.698 1.738 200,346 1.7092 -3.67%
2020-05-11 0 2.180 2.150 2.170 2.180 2.240 157,000 345,870 2.2030 1.763 1.738 1.755 1.763 1.811 194,163 1.7813 0.93%
2020-05-08 0 2.160 2.120 2.180 2.120 2.160 96,000 205,990 2.1457 1.747 1.714 1.763 1.714 1.747 118,724 1.7350 0.00%
2020-05-07 0 2.160 2.110 2.160 2.100 2.160 132,000 280,620 2.1259 1.747 1.706 1.747 1.698 1.747 163,245 1.7190 2.86%
2020-05-06 0 2.100 2.100 2.110 2.060 2.120 144,000 299,940 2.0829 1.698 1.698 1.706 1.666 1.714 178,086 1.6842 0.96%
2020-05-05 0 2.080 2.080 2.090 2.070 2.150 70,800 149,794 2.1157 1.682 1.682 1.690 1.674 1.738 87,559 1.7108 0.00%
2020-05-04 0 2.080 2.080 2.110 1.970 2.500 193,000 394,800 2.0456 1.682 1.682 1.706 1.593 2.021 238,684 1.6541 0.00%
2020-04-29 0 2.080 2.060 2.080 2.060 2.120 192,000 399,500 2.0807 1.682 1.666 1.682 1.666 1.714 237,448 1.6825 0.97%
2020-04-28 0 2.060 2.060 2.070 2.060 2.070 50,000 103,470 2.0694 1.666 1.666 1.674 1.666 1.674 61,835 1.6733 -0.48%
2020-04-27 0 2.070 2.060 2.070 2.020 2.120 188,000 386,590 2.0563 1.674 1.666 1.674 1.633 1.714 232,501 1.6627 0.98%
2020-04-24 0 2.050 2.050 2.080 2.030 2.080 235,000 484,110 2.0600 1.658 1.658 1.682 1.641 1.682 290,626 1.6657 -2.38%
2020-04-23 0 2.100 2.080 2.090 2.080 2.120 1,214,000 2,548,580 2.0993 1.698 1.682 1.690 1.682 1.714 1,501,362 1.6975 -0.94%
2020-04-22 0 2.120 2.100 2.160 2.100 2.120 156,000 328,300 2.1045 1.714 1.698 1.747 1.698 1.714 192,926 1.7017 0.00%
2020-04-21 0 2.120 2.100 2.120 2.100 2.120 192,000 404,040 2.1044 1.714 1.698 1.714 1.698 1.714 237,448 1.7016 0.00%
2020-04-20 0 2.120 2.100 2.120 2.030 2.120 689,000 1,429,400 2.0746 1.714 1.698 1.714 1.641 1.714 852,091 1.6775 -0.47%
2020-04-17 0 2.130 2.100 2.130 2.130 2.200 263,000 570,960 2.1710 1.722 1.698 1.722 1.722 1.779 325,254 1.7554 -2.74%
2020-04-16 0 2.190 2.150 2.200 2.150 2.220 205,904 445,696 2.1646 1.771 1.738 1.779 1.738 1.795 254,643 1.7503 0.00%
2020-04-15 0 2.190 2.180 2.210 2.170 2.210 449,000 984,330 2.1923 1.771 1.763 1.787 1.755 1.787 555,281 1.7727 0.92%
2020-04-14 0 2.170 2.140 2.170 2.120 2.220 373,174 809,132 2.1682 1.755 1.730 1.755 1.714 1.795 461,507 1.7532 -2.25%
2020-04-09 0 2.220 2.210 2.230 2.160 2.290 296,000 660,600 2.2318 1.795 1.787 1.803 1.747 1.852 366,065 1.8046 2.78%
2020-04-08 0 2.160 2.160 2.180 2.160 2.200 299,000 651,650 2.1794 1.747 1.747 1.763 1.747 1.779 369,775 1.7623 -0.92%
2020-04-07 0 2.180 2.170 2.180 2.110 2.200 237,000 513,310 2.1659 1.763 1.755 1.763 1.706 1.779 293,099 1.7513 0.93%
2020-04-06 0 2.160 2.140 2.160 2.090 2.160 105,000 224,080 2.1341 1.747 1.730 1.747 1.690 1.747 129,854 1.7256 2.86%
2020-04-03 0 2.100 2.090 2.130 2.050 2.130 180,000 373,870 2.0771 1.698 1.690 1.722 1.658 1.722 222,607 1.6795 -1.41%
2020-04-02 0 2.130 2.110 2.130 2.050 2.130 119,000 249,390 2.0957 1.722 1.706 1.722 1.658 1.722 147,168 1.6946 2.40%
2020-04-01 0 2.080 2.070 2.110 2.040 2.100 503,000 1,038,690 2.0650 1.682 1.674 1.706 1.650 1.698 622,063 1.6697 -0.95%
2020-03-31 0 2.100 2.100 2.110 2.100 2.200 390,000 828,840 2.1252 1.698 1.698 1.706 1.698 1.779 482,316 1.7185 1.45%
2020-03-30 0 2.070 2.050 2.080 2.010 2.080 159,000 326,080 2.0508 1.674 1.658 1.682 1.625 1.682 196,636 1.6583 -0.96%
2020-03-27 0 2.090 2.080 2.140 2.080 2.140 283,000 590,960 2.0882 1.690 1.682 1.730 1.682 1.730 349,988 1.6885 -0.48%
2020-03-26 0 2.100 2.080 2.110 2.080 2.100 167,000 348,490 2.0868 1.698 1.682 1.706 1.682 1.698 206,530 1.6874 0.00%
2020-03-25 0 2.100 2.080 2.120 1.980 2.100 860,000 1,765,140 2.0525 1.698 1.682 1.714 1.601 1.698 1,063,568 1.6596 8.81%
2020-03-24 0 1.930 1.910 1.930 1.860 1.950 284,000 547,030 1.9262 1.561 1.544 1.561 1.504 1.577 351,225 1.5575 3.76%
2020-03-23 0 1.860 1.870 1.880 1.780 1.970 278,000 516,950 1.8595 1.504 1.512 1.520 1.439 1.593 343,804 1.5036 1.64%
2020-03-20 0 1.830 1.830 1.860 1.770 1.980 420,000 777,150 1.8504 1.480 1.480 1.504 1.431 1.601 519,417 1.4962 -2.66%
2020-03-19 0 1.880 1.870 1.880 1.730 2.030 2,111,000 3,833,470 1.8159 1.520 1.512 1.520 1.399 1.641 2,610,688 1.4684 -7.39%
2020-03-18 0 2.030 2.040 2.060 1.950 2.100 587,000 1,177,000 2.0051 1.641 1.650 1.666 1.577 1.698 725,947 1.6213 -1.93%
2020-03-17 0 2.070 2.050 2.110 2.020 2.130 587,000 1,216,700 2.0727 1.674 1.658 1.706 1.633 1.722 725,947 1.6760 -4.17%
2020-03-16 0 2.160 2.130 2.160 2.070 2.160 560,000 1,192,890 2.1302 1.747 1.722 1.747 1.674 1.747 692,556 1.7224 -1.37%
2020-03-13 0 2.190 2.110 2.200 2.000 2.200 645,000 1,346,110 2.0870 1.771 1.706 1.779 1.617 1.779 797,676 1.6875 -0.45%
2020-03-12 0 2.200 2.190 2.210 2.140 2.350 883,000 1,934,880 2.1913 1.779 1.771 1.787 1.730 1.900 1,092,012 1.7718 -7.95%
2020-03-11 0 2.390 2.380 2.390 2.390 2.480 89,000 213,950 2.4039 1.933 1.924 1.933 1.933 2.005 110,067 1.9438 -1.65%
2020-03-10 0 2.430 2.410 2.430 2.290 2.590 824,000 1,937,980 2.3519 1.965 1.949 1.965 1.852 2.094 1,019,046 1.9018 5.19%
2020-03-09 0 2.310 2.300 2.310 2.290 2.350 367,000 853,340 2.3252 1.868 1.860 1.868 1.852 1.900 453,871 1.8801 -3.35%
2020-03-06 0 2.390 2.370 2.390 2.340 2.390 367,000 866,860 2.3620 1.933 1.916 1.933 1.892 1.933 453,871 1.9099 0.84%
2020-03-05 0 2.370 2.350 2.370 2.330 2.390 336,000 791,520 2.3557 1.916 1.900 1.916 1.884 1.933 415,533 1.9048 0.42%
2020-03-04 0 2.360 2.360 2.390 2.350 2.390 141,000 334,060 2.3692 1.908 1.908 1.933 1.900 1.933 174,376 1.9157 -0.84%
2020-03-03 0 2.380 2.380 2.400 2.380 2.410 121,000 290,130 2.3978 1.924 1.924 1.941 1.924 1.949 149,641 1.9388 -0.42%
2020-03-02 0 2.390 2.390 2.400 2.380 2.490 427,000 1,038,960 2.4332 1.933 1.933 1.941 1.924 2.013 528,074 1.9675 -2.85%
2020-02-28 0 2.460 2.460 2.490 2.380 2.530 627,000 1,538,430 2.4536 1.989 1.989 2.013 1.924 2.046 775,415 1.9840 -3.15%
2020-02-27 0 2.540 2.540 2.550 2.430 2.620 1,528,000 3,846,250 2.5172 2.054 2.054 2.062 1.965 2.119 1,889,688 2.0354 5.39%
2020-02-26 0 2.410 2.400 2.410 2.290 2.410 668,000 1,574,000 2.3563 1.949 1.941 1.949 1.852 1.949 826,120 1.9053 3.43%
2020-02-25 0 2.330 2.330 2.370 2.310 2.400 299,000 702,250 2.3487 1.884 1.884 1.916 1.868 1.941 369,775 1.8991 -2.92%
2020-02-24 0 2.400 2.390 2.400 2.370 2.430 564,000 1,348,340 2.3907 1.941 1.933 1.941 1.916 1.965 697,503 1.9331 0.42%
2020-02-21 0 2.390 2.370 2.390 2.360 2.420 1,091,000 2,620,800 2.4022 1.933 1.916 1.933 1.908 1.957 1,349,247 1.9424 1.70%
2020-02-20 0 2.350 2.340 2.350 2.310 2.360 461,000 1,077,450 2.3372 1.900 1.892 1.900 1.868 1.908 570,122 1.8899 0.43%
2020-02-19 0 2.340 2.330 2.340 2.310 2.400 242,000 571,120 2.3600 1.892 1.884 1.892 1.868 1.941 299,283 1.9083 1.74%
2020-02-18 0 2.300 2.300 2.320 2.280 2.380 651,000 1,502,560 2.3081 1.860 1.860 1.876 1.844 1.924 805,096 1.8663 -1.29%
2020-02-17 0 2.330 2.330 2.350 2.320 2.350 158,000 368,160 2.3301 1.884 1.884 1.900 1.876 1.900 195,400 1.8841 -0.43%
2020-02-14 0 2.340 2.300 2.330 2.310 2.400 351,000 828,840 2.3614 1.892 1.860 1.884 1.868 1.941 434,084 1.9094 -1.68%
2020-02-13 0 2.380 2.370 2.380 2.350 2.420 346,000 820,220 2.3706 1.924 1.916 1.924 1.900 1.957 427,900 1.9168 0.42%
2020-02-12 0 2.370 2.380 2.390 2.360 2.400 427,000 1,015,880 2.3791 1.916 1.924 1.933 1.908 1.941 528,074 1.9237 -0.42%
2020-02-11 0 2.380 2.380 2.400 2.360 2.400 261,860 622,992 2.3791 1.924 1.924 1.941 1.908 1.941 323,844 1.9237 0.00%
2020-02-10 0 2.380 2.350 2.380 2.300 2.390 614,000 1,428,130 2.3259 1.924 1.900 1.924 1.860 1.933 759,338 1.8808 3.48%
2020-02-07 0 2.300 2.300 2.320 2.250 2.320 239,000 542,190 2.2686 1.860 1.860 1.876 1.819 1.876 295,573 1.8344 -0.86%
2020-02-06 0 2.320 2.290 2.330 2.260 2.360 486,000 1,122,890 2.3105 1.876 1.852 1.884 1.827 1.908 601,039 1.8682 1.75%
2020-02-05 0 2.280 2.270 2.290 2.210 2.330 241,000 546,320 2.2669 1.844 1.836 1.852 1.787 1.884 298,046 1.8330 -2.15%
2020-02-04 0 2.330 2.280 2.330 2.260 2.340 51,000 117,610 2.3061 1.884 1.844 1.884 1.827 1.892 63,072 1.8647 3.10%
2020-02-03 0 2.260 2.260 2.300 2.260 2.310 258,000 588,340 2.2804 1.827 1.827 1.860 1.827 1.868 319,070 1.8439 -1.74%
2020-01-31 0 2.300 2.300 2.330 2.300 2.390 336,000 787,250 2.3430 1.860 1.860 1.884 1.860 1.933 415,533 1.8946 -1.29%
2020-01-30 0 2.330 2.320 2.370 2.330 2.430 355,000 844,360 2.3785 1.884 1.876 1.916 1.884 1.965 439,031 1.9232 -0.43%
2020-01-29 0 2.340 2.340 2.360 2.310 2.410 216,000 508,330 2.3534 1.892 1.892 1.908 1.868 1.949 267,129 1.9029 -4.49%
2020-01-24 0 2.450 2.420 2.450 2.450 2.460 143,000 350,500 2.4510 1.981 1.957 1.981 1.981 1.989 176,849 1.9819 -1.61%
2020-01-23 0 2.490 2.450 2.490 2.320 2.550 483,000 1,171,590 2.4257 2.013 1.981 2.013 1.876 2.062 597,329 1.9614 -0.40%
2020-01-22 0 2.500 2.490 2.500 2.400 2.530 368,278 905,361 2.4584 2.021 2.013 2.021 1.941 2.046 455,452 1.9878 2.88%
2020-01-21 0 2.430 2.400 2.450 2.400 2.490 155,000 376,480 2.4289 1.965 1.941 1.981 1.941 2.013 191,690 1.9640 -3.95%
2020-01-20 0 2.530 2.520 2.530 2.500 2.550 141,000 356,270 2.5267 2.046 2.038 2.046 2.021 2.062 174,376 2.0431 0.40%
2020-01-17 0 2.520 2.480 2.530 2.450 2.530 324,000 813,060 2.5094 2.038 2.005 2.046 1.981 2.046 400,693 2.0291 2.86%
2020-01-16 0 2.450 2.450 2.490 2.420 2.690 733,000 1,835,550 2.5042 1.981 1.981 2.013 1.957 2.175 906,506 2.0249 -1.21%
2020-01-15 0 2.480 2.480 2.500 2.470 2.560 265,000 660,460 2.4923 2.005 2.005 2.021 1.997 2.070 327,727 2.0153 -1.98%
2020-01-14 0 2.530 2.500 2.530 2.520 2.650 390,000 999,230 2.5621 2.046 2.021 2.046 2.038 2.143 482,316 2.0717 -2.69%
2020-01-13 0 2.600 2.600 2.610 2.570 2.620 355,000 919,370 2.5898 2.102 2.102 2.110 2.078 2.119 439,031 2.0941 -0.76%
2020-01-10 0 2.620 2.600 2.620 2.530 2.650 168,000 434,320 2.5852 2.119 2.102 2.119 2.046 2.143 207,767 2.0904 0.38%
2020-01-09 0 2.610 2.610 2.620 2.580 2.650 122,000 320,000 2.6230 2.110 2.110 2.119 2.086 2.143 150,878 2.1209 2.35%
2020-01-08 0 2.550 2.540 2.550 2.540 2.720 1,740,000 4,573,340 2.6284 2.062 2.054 2.062 2.054 2.199 2,151,869 2.1253 -3.04%
2020-01-07 0 2.630 2.600 2.610 2.540 2.700 551,000 1,442,970 2.6188 2.127 2.102 2.110 2.054 2.183 681,425 2.1176 3.54%
2020-01-06 0 2.540 2.540 2.550 2.540 2.750 285,000 753,660 2.6444 2.054 2.054 2.062 2.054 2.224 352,461 2.1383 -6.27%
2020-01-03 0 2.710 2.690 2.740 2.650 2.750 901,000 2,424,340 2.6907 2.191 2.175 2.216 2.143 2.224 1,114,273 2.1757 3.44%
2020-01-02 0 2.620 2.620 2.630 2.520 2.670 493,000 1,273,220 2.5826 2.119 2.119 2.127 2.038 2.159 609,696 2.0883 3.97%
2019-12-31 0 2.520 2.490 2.520 2.470 2.520 118,000 292,880 2.4820 2.038 2.013 2.038 1.997 2.038 145,931 2.0070 1.61%
2019-12-30 0 2.480 2.480 2.490 2.440 2.500 118,099 292,210 2.4743 2.005 2.005 2.013 1.973 2.021 146,054 2.0007 -0.40%
2019-12-27 0 2.490 2.480 2.500 2.460 2.510 301,000 750,220 2.4924 2.013 2.005 2.021 1.989 2.030 372,249 2.0154 1.22%
2019-12-24 0 2.460 2.430 2.460 2.410 2.470 104,000 253,170 2.4343 1.989 1.965 1.989 1.949 1.997 128,617 1.9684 2.50%
2019-12-23 0 2.400 2.390 2.400 2.380 2.420 162,000 388,570 2.3986 1.941 1.933 1.941 1.924 1.957 200,346 1.9395 -0.83%
2019-12-20 0 2.420 2.420 2.470 2.400 2.530 548,000 1,348,860 2.4614 1.957 1.957 1.997 1.941 2.046 677,715 1.9903 -2.81%
2019-12-19 0 2.490 2.410 2.490 2.450 2.520 268,000 665,010 2.4814 2.013 1.949 2.013 1.981 2.038 331,437 2.0064 1.63%
2019-12-18 0 2.450 2.450 2.460 2.430 2.450 215,000 525,650 2.4449 1.981 1.981 1.989 1.965 1.981 265,892 1.9769 -0.41%
2019-12-17 0 2.460 2.460 2.480 2.360 2.490 1,129,000 2,766,710 2.4506 1.989 1.989 2.005 1.908 2.013 1,396,242 1.9815 4.24%
2019-12-16 0 2.360 2.350 2.360 2.280 2.360 481,000 1,116,120 2.3204 1.908 1.900 1.908 1.844 1.908 594,856 1.8763 2.61%
2019-12-13 0 2.300 2.300 2.320 2.280 2.300 300,000 687,390 2.2913 1.860 1.860 1.876 1.844 1.860 371,012 1.8527 1.32%
2019-12-12 0 2.270 2.230 2.280 2.250 2.270 12,000 27,200 2.2667 1.836 1.803 1.844 1.819 1.836 14,840 1.8328 -0.87%
2019-12-11 0 2.290 2.280 2.290 2.250 2.310 171,000 389,360 2.2770 1.852 1.844 1.852 1.819 1.868 211,477 1.8411 -1.29%
2019-12-10 0 2.320 2.250 2.320 2.300 2.330 131,282 304,234 2.3174 1.876 1.819 1.876 1.860 1.884 162,357 1.8739 0.00%
2019-12-09 0 2.320 2.290 2.320 2.320 2.330 16,000 37,160 2.3225 1.876 1.852 1.876 1.876 1.884 19,787 1.8780 0.43%
2019-12-06 0 2.310 2.290 2.320 2.290 2.340 101,000 233,240 2.3093 1.868 1.852 1.876 1.852 1.892 124,907 1.8673 1.76%
2019-12-05 0 2.270 2.280 2.300 2.210 2.340 6,225,000 13,718,930 2.2038 1.836 1.844 1.860 1.787 1.892 7,698,499 1.7820 0.44%
2019-12-04 0 2.260 2.260 2.280 2.230 2.310 48,000 108,290 2.2560 1.827 1.827 1.844 1.803 1.868 59,362 1.8242 0.00%
2019-12-03 0 2.260 2.240 2.260 2.200 2.290 202,000 457,240 2.2636 1.827 1.811 1.827 1.779 1.852 249,815 1.8303 1.35%
2019-12-02 0 2.230 2.250 2.280 2.190 2.310 419,000 954,460 2.2779 1.803 1.819 1.844 1.771 1.868 518,180 1.8419 2.29%
2019-11-29 0 2.180 2.180 2.220 2.180 2.310 344,000 777,220 2.2594 1.763 1.763 1.795 1.763 1.868 425,427 1.8269 -4.80%
2019-11-28 0 2.290 2.250 2.290 2.170 2.300 328,000 739,240 2.2538 1.852 1.819 1.852 1.755 1.860 405,640 1.8224 0.88%
2019-11-27 0 2.270 2.260 2.280 2.220 2.300 330,000 749,770 2.2720 1.836 1.827 1.844 1.795 1.860 408,113 1.8372 0.00%
2019-11-26 0 2.270 2.240 2.270 2.240 2.360 107,000 243,700 2.2776 1.836 1.811 1.836 1.811 1.908 132,328 1.8416 1.79%
2019-11-25 0 2.230 2.220 2.230 2.180 2.260 35,000 78,520 2.2434 1.803 1.795 1.803 1.763 1.827 43,285 1.8140 -0.89%
2019-11-22 0 2.250 2.240 2.250 2.230 2.270 191,000 428,950 2.2458 1.819 1.811 1.819 1.803 1.836 236,211 1.8160 -0.44%
2019-11-21 0 2.260 2.240 2.260 2.260 2.350 217,000 498,960 2.2994 1.827 1.811 1.827 1.827 1.900 268,365 1.8593 -2.16%
2019-11-20 0 2.310 2.310 2.320 2.220 2.390 880,000 2,044,550 2.3234 1.868 1.868 1.876 1.795 1.933 1,088,302 1.8787 3.59%
2019-11-19 0 2.230 2.220 2.240 2.130 2.230 140,000 311,750 2.2268 1.803 1.795 1.811 1.722 1.803 173,139 1.8006 1.83%
2019-11-18 0 2.190 2.180 2.190 2.180 2.250 340,835 755,890 2.2178 1.771 1.763 1.771 1.763 1.819 421,513 1.7933 1.39%
2019-11-15 0 2.160 2.150 2.160 2.160 2.220 165,652 363,912 2.1968 1.747 1.738 1.747 1.747 1.795 204,863 1.7764 -1.37%
2019-11-14 0 2.190 2.190 2.220 2.110 2.200 111,000 240,970 2.1709 1.771 1.771 1.795 1.706 1.779 137,274 1.7554 2.82%
2019-11-13 0 2.130 2.090 2.130 2.010 2.160 648,000 1,358,110 2.0958 1.722 1.690 1.722 1.625 1.747 801,386 1.6947 -1.84%
2019-11-12 0 2.170 2.150 2.170 2.160 2.230 462,517 1,012,985 2.1902 1.755 1.738 1.755 1.747 1.803 571,998 1.7710 -0.46%
2019-11-11 0 2.180 2.170 2.180 2.160 2.230 305,000 667,100 2.1872 1.763 1.755 1.763 1.747 1.803 377,196 1.7686 -3.54%
2019-11-08 0 2.260 2.260 2.280 2.210 2.270 401,000 898,940 2.2417 1.827 1.827 1.844 1.787 1.836 495,919 1.8127 -3.00%
2019-11-07 0 2.330 2.330 2.340 2.310 2.330 147,000 341,860 2.3256 1.884 1.884 1.892 1.868 1.884 181,796 1.8805 0.00%
2019-11-06 0 2.330 2.300 2.330 2.240 2.340 438,000 1,007,800 2.3009 1.884 1.860 1.884 1.811 1.892 541,677 1.8605 0.43%
2019-11-05 0 2.320 2.310 2.330 2.240 2.360 880,000 2,039,810 2.3180 1.876 1.868 1.884 1.811 1.908 1,088,302 1.8743 3.57%
2019-11-04 0 2.240 2.200 2.250 2.150 2.240 724,000 1,594,520 2.2024 1.811 1.779 1.819 1.738 1.811 895,376 1.7808 4.67%
2019-11-01 0 2.140 2.120 2.160 2.100 2.140 694,000 1,470,670 2.1191 1.730 1.714 1.747 1.698 1.730 858,274 1.7135 -2.73%
2019-10-31 0 2.200 2.200 2.210 2.020 2.280 2,215,000 4,741,920 2.1408 1.779 1.779 1.787 1.633 1.844 2,739,305 1.7311 5.26%
2019-10-30 0 2.090 2.060 2.110 2.030 2.120 192,000 398,210 2.0740 1.690 1.666 1.706 1.641 1.714 237,448 1.6770 -0.95%
2019-10-29 0 2.110 2.090 2.110 2.090 2.150 112,000 236,570 2.1122 1.706 1.690 1.706 1.690 1.738 138,511 1.7079 -0.47%
2019-10-28 0 2.120 2.110 2.120 2.070 2.130 367,000 770,400 2.0992 1.714 1.706 1.714 1.674 1.722 453,871 1.6974 1.92%
2019-10-25 0 2.080 2.080 2.100 2.080 2.110 380,000 793,815 2.0890 1.682 1.682 1.698 1.682 1.706 469,949 1.6892 0.00%
2019-10-24 0 2.080 2.070 2.110 2.060 2.090 198,000 411,490 2.0782 1.682 1.674 1.706 1.666 1.690 244,868 1.6805 -0.48%
2019-10-23 0 2.090 2.080 2.090 2.080 2.100 69,000 143,960 2.0864 1.690 1.682 1.690 1.682 1.698 85,333 1.6870 0.00%
2019-10-22 0 2.090 2.080 2.090 2.080 2.100 123,000 257,380 2.0925 1.690 1.682 1.690 1.682 1.698 152,115 1.6920 0.00%
2019-10-21 0 2.090 2.090 2.100 2.060 2.110 259,000 542,910 2.0962 1.690 1.690 1.698 1.666 1.706 320,307 1.6950 1.46%
2019-10-18 0 2.060 2.060 2.090 2.040 2.100 351,000 724,140 2.0631 1.666 1.666 1.690 1.650 1.698 434,084 1.6682 -1.90%
2019-10-17 0 2.100 2.080 2.100 2.090 2.100 49,000 102,500 2.0918 1.698 1.682 1.698 1.690 1.698 60,599 1.6915 0.96%
2019-10-16 0 2.080 2.070 2.080 2.080 2.100 331,000 690,650 2.0866 1.682 1.674 1.682 1.682 1.698 409,350 1.6872 -0.95%
2019-10-15 0 2.100 2.090 2.100 2.080 2.110 129,000 270,070 2.0936 1.698 1.690 1.698 1.682 1.706 159,535 1.6929 0.00%
2019-10-14 0 2.100 2.090 2.100 2.080 2.100 222,000 465,180 2.0954 1.698 1.690 1.698 1.682 1.698 274,549 1.6943 0.96%
2019-10-11 0 2.080 2.080 2.090 2.060 2.090 213,000 441,690 2.0737 1.682 1.682 1.690 1.666 1.690 263,419 1.6768 -0.48%
2019-10-10 0 2.090 2.060 2.100 2.060 2.100 315,000 657,080 2.0860 1.690 1.666 1.698 1.666 1.698 389,563 1.6867 0.00%
2019-10-09 0 2.090 2.080 2.090 2.090 2.100 169,000 354,690 2.0988 1.690 1.682 1.690 1.690 1.698 209,003 1.6971 0.00%
2019-10-08 0 2.090 2.080 2.090 2.070 2.100 183,000 383,150 2.0937 1.690 1.682 1.690 1.674 1.698 226,317 1.6930 -1.42%
2019-10-04 0 2.120 2.080 2.120 2.090 2.120 135,000 284,370 2.1064 1.714 1.682 1.714 1.690 1.714 166,955 1.7033 0.95%
2019-10-03 0 2.100 2.100 2.120 2.060 2.100 42,000 87,920 2.0933 1.698 1.698 1.714 1.666 1.698 51,942 1.6927 -0.47%
2019-10-02 0 2.110 2.080 2.110 2.060 2.110 7,000 14,640 2.0914 1.706 1.682 1.706 1.666 1.706 8,657 1.6911 0.00%
2019-09-30 0 2.110 2.100 2.110 2.100 2.140 65,000 136,790 2.1045 1.706 1.698 1.706 1.698 1.730 80,386 1.7017 -0.47%
2019-09-27 0 2.120 2.070 2.120 2.060 2.120 398,000 836,740 2.1024 1.714 1.674 1.714 1.666 1.714 492,209 1.7000 1.44%
2019-09-26 0 2.090 2.070 2.090 2.000 2.090 140,000 287,260 2.0519 1.690 1.674 1.690 1.617 1.690 173,139 1.6591 0.00%
2019-09-25 0 2.090 2.080 2.120 2.090 2.130 235,000 494,900 2.1060 1.690 1.682 1.714 1.690 1.722 290,626 1.7029 -2.34%
2019-09-24 0 2.140 2.120 2.140 2.120 2.200 492,000 1,055,560 2.1454 1.730 1.714 1.730 1.714 1.779 608,460 1.7348 0.00%
2019-09-23 0 2.140 2.140 2.150 2.100 2.250 269,000 582,710 2.1662 1.730 1.730 1.738 1.698 1.819 332,674 1.7516 0.47%
2019-09-20 0 2.130 2.120 2.160 2.100 2.180 540,000 1,145,550 2.1214 1.722 1.714 1.747 1.698 1.763 667,822 1.7154 0.47%
2019-09-19 0 2.120 2.120 2.150 2.120 2.200 128,000 274,060 2.1411 1.714 1.714 1.738 1.714 1.779 158,298 1.7313 -0.93%
2019-09-18 0 2.140 2.120 2.150 2.110 2.190 487,000 1,044,640 2.1451 1.730 1.714 1.738 1.706 1.771 602,276 1.7345 1.90%
2019-09-17 0 2.100 2.100 2.110 2.050 2.150 459,000 961,330 2.0944 1.698 1.698 1.706 1.658 1.738 567,648 1.6935 -2.78%
2019-09-16 0 2.160 2.150 2.170 2.120 2.180 109,000 234,230 2.1489 1.747 1.738 1.755 1.714 1.763 134,801 1.7376 0.47%
2019-09-13 0 2.150 2.140 2.170 2.090 2.170 159,000 338,600 2.1296 1.738 1.730 1.755 1.690 1.755 196,636 1.7220 0.47%
2019-09-12 0 2.140 2.140 2.150 2.120 2.270 532,000 1,145,690 2.1536 1.730 1.730 1.738 1.714 1.836 657,928 1.7414 -4.46%
2019-09-11 0 2.240 2.240 2.280 2.230 2.300 162,000 368,890 2.2771 1.811 1.811 1.844 1.803 1.860 200,346 1.8413 0.90%
2019-09-10 0 2.220 2.220 2.290 2.210 2.300 749,000 1,690,420 2.2569 1.795 1.795 1.852 1.787 1.860 926,293 1.8249 1.37%
2019-09-09 0 2.190 2.190 2.220 2.120 2.210 582,000 1,258,270 2.1620 1.771 1.771 1.795 1.714 1.787 719,763 1.7482 3.30%
2019-09-06 0 2.120 2.120 2.140 2.110 2.190 238,000 508,430 2.1363 1.714 1.714 1.730 1.706 1.771 294,336 1.7274 -3.64%
2019-09-05 0 2.200 2.170 2.200 2.130 2.200 171,000 369,620 2.1615 1.779 1.755 1.779 1.722 1.779 211,477 1.7478 4.27%
2019-09-04 0 2.110 2.110 2.130 2.090 2.140 194,000 408,900 2.1077 1.706 1.706 1.722 1.690 1.730 239,921 1.7043 -1.40%
2019-09-03 0 2.140 2.140 2.150 2.050 2.130 222,000 465,540 2.0970 1.730 1.730 1.738 1.658 1.722 274,549 1.6957 0.00%
2019-09-02 0 2.140 2.100 2.140 2.070 2.200 151,000 323,440 2.1420 1.730 1.698 1.730 1.674 1.779 186,743 1.7320 1.42%
2019-08-30 0 2.110 2.110 2.130 2.090 2.160 142,000 302,180 2.1280 1.706 1.706 1.722 1.690 1.747 175,612 1.7207 -0.47%
2019-08-29 0 2.120 2.110 2.160 2.110 2.160 109,692 233,306 2.1269 1.714 1.706 1.747 1.706 1.747 135,657 1.7198 -2.30%
2019-08-28 0 2.170 2.170 2.190 2.150 2.220 93,000 202,200 2.1742 1.755 1.755 1.771 1.738 1.795 115,014 1.7581 0.00%
2019-08-27 0 2.170 2.150 2.170 2.150 2.240 102,000 225,200 2.2078 1.755 1.738 1.755 1.738 1.811 126,144 1.7853 -1.36%
2019-08-26 0 2.200 2.200 2.210 2.140 2.230 59,000 129,190 2.1897 1.779 1.779 1.787 1.730 1.803 72,966 1.7706 -4.35%
2019-08-23 0 2.300 2.300 2.330 2.300 2.390 90,000 210,410 2.3379 1.860 1.860 1.884 1.860 1.933 111,304 1.8904 -3.77%
2019-08-22 0 2.390 2.370 2.390 2.340 2.390 272,000 642,540 2.3623 1.933 1.916 1.933 1.892 1.933 336,384 1.9101 5.29%
2019-08-21 0 2.270 2.270 2.290 2.270 2.300 80,000 183,050 2.2881 1.836 1.836 1.852 1.836 1.860 98,937 1.8502 -1.30%
2019-08-20 0 2.300 2.290 2.310 2.230 2.310 638,000 1,461,710 2.2911 1.860 1.852 1.868 1.803 1.868 789,019 1.8526 4.07%
2019-08-19 0 2.210 2.210 2.240 2.190 2.250 58,000 129,380 2.2307 1.787 1.787 1.811 1.771 1.819 71,729 1.8037 1.84%
2019-08-16 0 2.170 2.150 2.170 2.120 2.190 81,000 174,190 2.1505 1.755 1.738 1.755 1.714 1.771 100,173 1.7389 2.36%
2019-08-15 0 2.120 2.100 2.120 2.070 2.130 113,000 238,890 2.1141 1.714 1.698 1.714 1.674 1.722 139,748 1.7094 -1.40%
2019-08-14 0 2.150 2.140 2.150 2.130 2.180 199,000 431,610 2.1689 1.738 1.730 1.738 1.722 1.763 246,105 1.7538 2.38%
2019-08-13 0 2.100 2.090 2.110 2.080 2.170 392,000 829,700 2.1166 1.698 1.690 1.706 1.682 1.755 484,789 1.7115 -4.98%
2019-08-12 0 2.210 2.200 2.210 2.170 2.210 85,000 186,990 2.1999 1.787 1.779 1.787 1.755 1.787 105,120 1.7788 1.84%
2019-08-09 0 2.170 2.170 2.220 2.150 2.270 152,000 333,160 2.1918 1.755 1.755 1.795 1.738 1.836 187,979 1.7723 -2.25%
2019-08-08 0 2.220 2.220 2.230 2.160 2.240 196,112 430,358 2.1945 1.795 1.795 1.803 1.747 1.811 242,533 1.7744 2.78%
2019-08-07 0 2.160 2.130 2.160 2.150 2.250 1,249,000 2,700,980 2.1625 1.747 1.722 1.747 1.738 1.819 1,544,647 1.7486 -0.46%
2019-08-06 0 2.170 2.150 2.180 2.080 2.220 665,000 1,419,060 2.1339 1.755 1.738 1.763 1.682 1.795 822,410 1.7255 -5.65%
2019-08-05 0 2.300 2.280 2.300 2.290 2.380 507,000 1,174,240 2.3161 1.860 1.844 1.860 1.852 1.924 627,010 1.8728 -3.36%
2019-08-02 0 2.380 2.380 2.410 2.370 2.450 3,061,000 7,378,280 2.4104 1.924 1.924 1.949 1.916 1.981 3,785,559 1.9491 -2.46%
2019-08-01 0 2.440 2.440 2.460 2.440 2.510 398,000 977,900 2.4570 1.973 1.973 1.989 1.973 2.030 492,209 1.9868 -5.06%
2019-07-31 0 2.570 2.460 2.570 2.450 2.570 1,086,000 2,696,120 2.4826 2.078 1.989 2.078 1.981 2.078 1,343,063 2.0074 2.39%
2019-07-30 0 2.510 2.510 2.540 2.450 2.640 334,000 856,290 2.5637 2.030 2.030 2.054 1.981 2.135 413,060 2.0730 -0.40%
2019-07-29 0 2.520 2.520 2.530 2.450 2.550 325,000 813,640 2.5035 2.038 2.038 2.046 1.981 2.062 401,930 2.0243 -0.79%
2019-07-26 0 2.540 2.540 2.550 2.530 2.610 389,000 994,775 2.5573 2.054 2.054 2.062 2.046 2.110 481,079 2.0678 -2.31%
2019-07-25 0 2.600 2.600 2.620 2.580 2.690 1,014,000 2,688,410 2.6513 2.102 2.102 2.119 2.086 2.175 1,254,020 2.1438 1.17%
2019-07-24 0 2.570 2.570 2.580 2.560 2.690 422,338 1,099,275 2.6028 2.078 2.078 2.086 2.070 2.175 522,308 2.1046 -2.65%
2019-07-23 0 2.640 2.610 2.640 2.380 2.710 2,183,000 5,480,050 2.5103 2.135 2.110 2.135 1.924 2.191 2,699,731 2.0299 10.92%
2019-07-22 0 2.380 2.380 2.390 2.330 2.420 697,000 1,649,320 2.3663 1.924 1.924 1.933 1.884 1.957 861,985 1.9134 -2.86%
2019-07-19 0 2.450 2.450 2.470 2.450 2.560 3,416,000 8,483,730 2.4835 1.981 1.981 1.997 1.981 2.070 4,224,590 2.0082 -0.81%
2019-07-18 0 2.470 2.460 2.470 2.460 2.580 1,119,000 2,796,200 2.4988 1.997 1.989 1.997 1.989 2.086 1,383,875 2.0206 -3.14%
2019-07-17 0 2.550 2.540 2.550 2.440 2.670 3,027,000 7,835,210 2.5884 2.062 2.054 2.062 1.973 2.159 3,743,511 2.0930 4.94%
2019-07-16 0 2.430 2.420 2.430 2.370 2.480 527,000 1,281,610 2.4319 1.965 1.957 1.965 1.916 2.005 651,744 1.9664 -1.22%
2019-07-15 0 2.460 2.410 2.460 2.410 2.520 624,000 1,546,830 2.4789 1.989 1.949 1.989 1.949 2.038 771,705 2.0044 -0.81%
2019-07-12 0 2.480 2.450 2.480 2.360 2.500 2,198,000 5,368,580 2.4425 2.005 1.981 2.005 1.908 2.021 2,718,281 1.9750 5.08%
2019-07-11 0 2.360 2.350 2.360 2.350 2.380 194,000 459,300 2.3675 1.908 1.900 1.908 1.900 1.924 239,921 1.9144 -0.84%
2019-07-10 0 2.380 2.350 2.380 2.140 2.400 741,000 1,703,460 2.2989 1.924 1.900 1.924 1.730 1.941 916,400 1.8589 10.19%
2019-07-09 0 2.160 2.160 2.200 2.120 2.200 112,000 241,250 2.1540 1.747 1.747 1.779 1.714 1.779 138,511 1.7417 -1.82%
2019-07-08 0 2.200 2.130 2.200 2.160 2.200 189,000 411,510 2.1773 1.779 1.722 1.779 1.747 1.779 233,738 1.7606 1.85%
2019-07-05 0 2.160 2.130 2.180 2.140 2.250 578,000 1,259,300 2.1787 1.747 1.722 1.763 1.730 1.819 714,816 1.7617 -1.82%
2019-07-04 0 2.210 2.210 2.260 2.160 2.280 97,000 215,130 2.2178 1.779 1.779 1.819 1.739 1.835 120,506 1.7852 -1.78%
2019-07-03 0 2.250 2.260 2.280 2.230 2.400 392,000 888,490 2.2666 1.811 1.819 1.835 1.795 1.932 486,993 1.8244 -5.86%
2019-07-02 0 2.390 2.380 2.410 2.370 2.520 1,198,000 2,902,550 2.4228 1.924 1.916 1.940 1.908 2.028 1,488,309 1.9502 4.37%
2019-06-28 0 2.290 2.270 2.290 2.140 2.290 150,000 332,670 2.2178 1.843 1.827 1.843 1.723 1.843 186,349 1.7852 4.09%
2019-06-27 0 2.200 2.150 2.200 2.180 2.200 59,000 129,320 2.1919 1.771 1.731 1.771 1.755 1.771 73,297 1.7643 0.46%
2019-06-26 0 2.190 2.180 2.200 2.120 2.200 219,000 471,450 2.1527 1.763 1.755 1.771 1.706 1.771 272,070 1.7328 1.39%
2019-06-25 0 2.160 2.140 2.160 2.150 2.190 44,731 96,595 2.1595 1.739 1.723 1.739 1.731 1.763 55,571 1.7382 -0.46%
2019-06-24 0 2.170 2.170 2.200 2.130 2.190 319,000 690,720 2.1653 1.747 1.747 1.771 1.715 1.763 396,303 1.7429 0.00%
2019-06-21 0 2.170 2.140 2.180 2.130 2.220 169,000 368,170 2.1785 1.747 1.723 1.755 1.715 1.787 209,953 1.7536 0.93%
2019-06-20 0 2.150 2.130 2.200 2.140 2.200 170,000 366,670 2.1569 1.731 1.715 1.771 1.723 1.771 211,196 1.7362 -1.83%
2019-06-19 0 2.190 2.180 2.200 2.160 2.250 413,000 911,670 2.2074 1.763 1.755 1.771 1.739 1.811 513,081 1.7769 1.86%
2019-06-18 0 2.150 2.140 2.150 2.120 2.180 476,000 1,029,260 2.1623 1.731 1.723 1.731 1.706 1.755 591,348 1.7405 0.00%
2019-06-17 0 2.150 2.130 2.150 2.010 2.170 413,000 865,680 2.0961 1.731 1.715 1.731 1.618 1.747 513,081 1.6872 1.42%
2019-06-14 0 2.120 2.100 2.130 2.090 2.200 126,000 266,290 2.1134 1.706 1.690 1.715 1.682 1.771 156,533 1.7012 -3.64%
2019-06-13 0 2.200 2.170 2.210 2.160 2.220 182,000 398,860 2.1915 1.771 1.747 1.779 1.739 1.787 226,104 1.7641 0.00%
2019-06-12 0 2.200 2.180 2.200 2.140 2.220 286,000 624,730 2.1844 1.771 1.755 1.771 1.723 1.787 355,306 1.7583 0.00%
2019-06-11 0 2.200 2.180 2.200 2.120 2.230 1,112,000 2,434,410 2.1892 1.771 1.755 1.771 1.706 1.795 1,381,469 1.7622 3.77%
2019-06-10 0 2.120 2.090 2.120 2.010 2.150 506,000 1,062,030 2.0989 1.706 1.682 1.706 1.618 1.731 628,618 1.6895 5.47%
2019-06-06 0 2.010 1.980 2.010 1.980 2.080 70,000 141,630 2.0233 1.618 1.594 1.618 1.594 1.674 86,963 1.6286 -1.47%
2019-06-05 0 2.040 2.000 2.040 1.990 2.050 592,000 1,194,790 2.0182 1.642 1.610 1.642 1.602 1.650 735,458 1.6246 2.00%
2019-06-04 0 2.000 1.990 2.000 2.000 2.120 466,000 956,640 2.0529 1.610 1.602 1.610 1.610 1.706 578,925 1.6524 -0.99%
2019-06-03 0 2.020 2.010 2.030 2.000 2.050 301,000 605,020 2.0100 1.626 1.618 1.634 1.610 1.650 373,941 1.6180 -1.46%
2019-05-31 0 2.050 2.050 2.060 2.050 2.120 199,000 415,940 2.0902 1.650 1.650 1.658 1.650 1.706 247,223 1.6824 -1.44%
2019-05-30 0 2.080 2.030 2.090 2.010 2.110 426,000 874,010 2.0517 1.674 1.634 1.682 1.618 1.698 529,232 1.6515 0.00%
2019-05-29 0 2.080 2.070 2.080 2.000 2.090 539,000 1,102,550 2.0455 1.674 1.666 1.674 1.610 1.682 669,615 1.6465 4.00%
2019-05-28 0 2.000 1.970 2.000 1.990 2.000 52,000 103,690 1.9940 1.610 1.586 1.610 1.602 1.610 64,601 1.6051 0.00%
2019-05-27 0 2.000 2.000 2.030 1.960 2.050 833,000 1,678,610 2.0151 1.610 1.610 1.634 1.578 1.650 1,034,859 1.6221 1.01%
2019-05-24 0 1.980 1.950 1.990 1.940 2.030 777,000 1,521,680 1.9584 1.594 1.570 1.602 1.562 1.634 965,289 1.5764 0.00%
2019-05-23 0 1.980 1.960 1.980 1.930 2.020 827,000 1,635,140 1.9772 1.594 1.578 1.594 1.554 1.626 1,027,405 1.5915 -2.46%
2019-05-22 0 2.030 2.010 2.030 1.980 2.210 1,034,000 2,136,690 2.0664 1.634 1.618 1.634 1.594 1.779 1,284,567 1.6634 -5.58%
2019-05-21 0 2.150 2.140 2.160 2.150 2.200 286,000 618,800 2.1636 1.731 1.723 1.739 1.731 1.771 355,306 1.7416 -1.38%
2019-05-20 0 2.180 2.180 2.190 2.140 2.290 502,000 1,095,850 2.1830 1.755 1.755 1.763 1.723 1.843 623,649 1.7572 -4.39%
2019-05-17 0 2.280 2.260 2.280 2.230 2.290 247,000 556,070 2.2513 1.835 1.819 1.835 1.795 1.843 306,855 1.8122 -0.87%
2019-05-16 0 2.300 2.290 2.300 2.220 2.310 1,269,000 2,884,920 2.2734 1.851 1.843 1.851 1.787 1.859 1,576,514 1.8299 5.99%
2019-05-15 0 2.170 2.170 2.180 2.130 2.480 1,626,000 3,560,580 2.1898 1.747 1.747 1.755 1.715 1.996 2,020,025 1.7626 -2.25%
2019-05-14 0 2.220 2.210 2.220 2.220 2.340 962,000 2,187,430 2.2738 1.787 1.779 1.787 1.787 1.884 1,195,120 1.8303 -3.06%
2019-05-10 0 2.290 2.290 2.300 2.280 2.380 904,870 2,084,887 2.3041 1.843 1.843 1.851 1.835 1.916 1,124,145 1.8546 0.44%
2019-05-09 0 2.280 2.270 2.300 2.240 2.390 2,122,000 4,921,400 2.3192 1.835 1.827 1.851 1.803 1.924 2,636,220 1.8668 -2.56%
2019-05-08 0 2.340 2.340 2.380 2.330 2.430 1,033,000 2,465,980 2.3872 1.884 1.884 1.916 1.876 1.956 1,283,325 1.9216 -1.68%
2019-05-07 0 2.380 2.350 2.390 2.290 2.470 883,000 2,105,330 2.3843 1.916 1.892 1.924 1.843 1.988 1,096,976 1.9192 1.28%
2019-05-06 0 2.350 2.350 2.360 2.300 2.400 963,000 2,256,320 2.3430 1.892 1.892 1.900 1.851 1.932 1,196,362 1.8860 -5.24%
2019-05-03 0 2.480 2.440 2.480 2.410 2.480 411,000 999,000 2.4307 1.996 1.964 1.996 1.940 1.996 510,597 1.9565 2.06%
2019-05-02 0 2.430 2.400 2.450 2.330 2.440 594,000 1,432,570 2.4117 1.956 1.932 1.972 1.876 1.964 737,943 1.9413 2.97%
2019-04-30 0 2.360 2.350 2.360 2.360 2.440 482,000 1,143,580 2.3726 1.900 1.892 1.900 1.900 1.964 598,802 1.9098 -0.84%
2019-04-29 0 2.380 2.390 2.400 2.290 2.400 447,000 1,054,030 2.3580 1.916 1.924 1.932 1.843 1.932 555,321 1.8981 -1.65%
2019-04-26 0 2.420 2.390 2.420 2.360 2.420 352,000 843,868 2.3974 1.948 1.924 1.948 1.900 1.948 437,299 1.9297 2.98%
2019-04-25 0 2.350 2.350 2.380 2.330 2.530 982,000 2,402,120 2.4462 1.892 1.892 1.916 1.876 2.036 1,219,966 1.9690 -6.00%
2019-04-24 0 2.500 2.480 2.500 2.380 2.500 2,246,392 5,529,891 2.4617 2.012 1.996 2.012 1.916 2.012 2,790,756 1.9815 4.17%
2019-04-23 0 2.400 2.400 2.430 2.320 2.430 961,000 2,312,000 2.4058 1.932 1.932 1.956 1.867 1.956 1,193,877 1.9365 3.45%
2019-04-18 0 2.320 2.300 2.320 2.300 2.430 1,013,000 2,348,450 2.3183 1.867 1.851 1.867 1.851 1.956 1,258,478 1.8661 -0.85%
2019-04-17 0 2.340 2.340 2.360 2.340 2.450 1,159,000 2,753,190 2.3755 1.884 1.884 1.900 1.884 1.972 1,439,858 1.9121 -2.50%
2019-04-16 0 2.400 2.370 2.400 2.350 2.450 628,950 1,493,490 2.3746 1.932 1.908 1.932 1.892 1.972 781,362 1.9114 0.42%
2019-04-15 0 2.390 2.380 2.390 2.380 2.470 992,000 2,409,270 2.4287 1.924 1.916 1.924 1.916 1.988 1,232,389 1.9550 -1.65%
2019-04-12 0 2.430 2.410 2.430 2.410 2.480 889,000 2,159,200 2.4288 1.956 1.940 1.956 1.940 1.996 1,104,430 1.9550 -0.41%
2019-04-11 0 2.440 2.430 2.440 2.420 2.520 3,472,590 8,516,490 2.4525 1.964 1.956 1.964 1.948 2.028 4,314,096 1.9741 -2.01%
2019-04-10 0 2.490 2.490 2.530 2.490 2.560 1,605,608 4,046,283 2.5201 2.004 2.004 2.036 2.004 2.061 1,994,692 2.0285 -1.58%
2019-04-09 0 2.530 2.530 2.550 2.510 2.590 1,713,608 4,372,236 2.5515 2.036 2.036 2.053 2.020 2.085 2,128,863 2.0538 0.80%
2019-04-08 0 2.510 2.510 2.540 2.500 2.630 1,128,000 2,861,190 2.5365 2.020 2.020 2.045 2.012 2.117 1,401,346 2.0417 -3.83%
2019-04-04 0 2.610 2.610 2.630 2.600 2.770 1,035,000 2,731,640 2.6393 2.101 2.101 2.117 2.093 2.230 1,285,809 2.1245 -4.74%
2019-04-03 0 2.740 2.720 2.740 2.730 2.810 558,000 1,541,420 2.7624 2.206 2.189 2.206 2.197 2.262 693,219 2.2236 0.00%
2019-04-02 0 2.740 2.730 2.740 2.630 2.860 1,647,000 4,544,440 2.7592 2.206 2.197 2.206 2.117 2.302 2,046,114 2.2210 4.58%
2019-04-01 0 2.620 2.610 2.620 2.520 2.640 1,477,326 3,807,844 2.5775 2.109 2.101 2.109 2.028 2.125 1,835,323 2.0748 3.56%
2019-03-29 0 2.530 2.520 2.530 2.510 2.610 1,019,000 2,597,550 2.5491 2.036 2.028 2.036 2.020 2.101 1,265,932 2.0519 0.40%
2019-03-28 0 2.520 2.490 2.520 2.450 2.600 1,092,000 2,780,590 2.5463 2.028 2.004 2.028 1.972 2.093 1,356,622 2.0496 1.20%
2019-03-27 0 2.490 2.480 2.500 2.480 2.650 2,210,000 5,602,410 2.5350 2.004 1.996 2.012 1.996 2.133 2,745,545 2.0405 -7.78%
2019-03-26 0 2.700 2.690 2.700 2.610 2.800 183,000 490,670 2.6813 2.173 2.165 2.173 2.101 2.254 227,346 2.1583 1.12%
2019-03-25 0 2.670 2.670 2.680 2.650 2.830 1,524,000 4,133,820 2.7125 2.149 2.149 2.157 2.133 2.278 1,893,308 2.1834 -6.64%
2019-03-22 0 2.860 2.840 2.860 2.790 2.950 685,429 1,955,982 2.8537 2.302 2.286 2.302 2.246 2.375 851,528 2.2970 0.35%
2019-03-21 0 2.850 2.810 2.860 2.810 2.870 324,000 923,080 2.8490 2.294 2.262 2.302 2.262 2.310 402,514 2.2933 1.06%
2019-03-20 0 2.820 2.790 2.820 2.750 2.920 693,000 1,937,010 2.7951 2.270 2.246 2.270 2.214 2.350 860,933 2.2499 -2.76%
2019-03-19 0 2.900 2.850 2.900 2.830 2.930 491,000 1,413,790 2.8794 2.334 2.294 2.334 2.278 2.358 609,983 2.3178 0.35%
2019-03-18 0 2.890 2.880 2.890 2.860 3.000 493,000 1,425,890 2.8923 2.326 2.318 2.326 2.302 2.415 612,468 2.3281 0.70%
2019-03-15 0 2.870 2.870 2.880 2.780 2.910 696,210 2,007,438 2.8834 2.310 2.310 2.318 2.238 2.342 864,921 2.3209 2.14%
2019-03-14 0 2.810 2.810 2.830 2.790 2.900 1,064,000 3,013,100 2.8319 2.262 2.262 2.278 2.246 2.334 1,321,837 2.2795 -3.44%
2019-03-13 0 2.910 2.860 2.920 2.860 2.990 830,000 2,410,470 2.9042 2.342 2.302 2.350 2.302 2.407 1,031,132 2.3377 -2.68%
2019-03-12 0 2.990 2.980 2.990 2.950 3.120 726,000 2,198,230 3.0279 2.407 2.399 2.407 2.375 2.511 901,930 2.4373 -1.64%
2019-03-11 0 3.040 3.020 3.040 2.870 3.070 807,000 2,389,330 2.9608 2.447 2.431 2.447 2.310 2.471 1,002,559 2.3832 6.29%
2019-03-08 0 2.860 2.860 2.880 2.800 2.990 2,171,000 6,255,120 2.8812 2.302 2.302 2.318 2.254 2.407 2,697,094 2.3192 -4.67%
2019-03-07 0 3.000 3.000 3.030 2.990 3.250 2,779,000 8,478,580 3.0509 2.415 2.415 2.439 2.407 2.616 3,452,430 2.4558 -6.25%
2019-03-06 0 3.200 3.160 3.200 3.160 3.270 1,570,000 5,024,470 3.2003 2.576 2.544 2.576 2.544 2.632 1,950,455 2.5761 -1.54%
2019-03-05 0 3.250 3.240 3.250 3.150 3.310 1,668,000 5,367,950 3.2182 2.616 2.608 2.616 2.536 2.664 2,072,203 2.5905 0.00%
2019-03-04 0 3.250 3.250 3.260 3.140 3.400 3,005,000 9,856,770 3.2801 2.616 2.616 2.624 2.528 2.737 3,733,196 2.6403 1.25%
2019-03-01 0 3.210 3.200 3.210 3.020 3.210 1,218,000 3,834,870 3.1485 2.584 2.576 2.584 2.431 2.584 1,513,156 2.5344 3.22%
2019-02-28 0 3.110 3.110 3.140 3.070 3.240 1,799,000 5,658,270 3.1452 2.503 2.503 2.528 2.471 2.608 2,234,948 2.5317 1.30%
2019-02-27 0 3.070 3.060 3.090 3.050 3.570 3,284,000 10,717,410 3.2635 2.471 2.463 2.487 2.455 2.874 4,079,805 2.6269 -9.71%
2019-02-26 0 3.400 3.390 3.400 3.290 3.640 4,774,000 16,437,500 3.4431 2.737 2.729 2.737 2.648 2.930 5,930,874 2.7715 -1.73%
2019-02-25 0 3.460 3.460 3.470 3.230 3.500 8,182,798 27,894,321 3.4089 2.785 2.785 2.793 2.600 2.817 10,165,719 2.7440 11.61%
2019-02-22 0 3.100 3.090 3.100 2.860 3.170 4,031,000 12,262,050 3.0419 2.495 2.487 2.495 2.302 2.552 5,007,824 2.4486 8.01%
2019-02-21 0 2.870 2.860 2.870 2.830 2.990 1,830,000 5,310,220 2.9018 2.310 2.302 2.310 2.278 2.407 2,273,460 2.3357 1.41%
2019-02-20 0 2.830 2.830 2.890 2.810 2.980 2,130,000 6,180,260 2.9015 2.278 2.278 2.326 2.262 2.399 2,646,159 2.3356 0.71%
2019-02-19 0 2.810 2.810 2.820 2.800 3.070 5,427,000 16,011,220 2.9503 2.262 2.262 2.270 2.254 2.471 6,742,114 2.3748 -1.06%
2019-02-18 0 2.840 2.840 2.850 2.490 2.880 4,211,000 11,615,620 2.7584 2.286 2.286 2.294 2.004 2.318 5,231,443 2.2203 15.92%
2019-02-15 0 2.450 2.430 2.450 2.410 2.540 1,672,000 4,108,260 2.4571 1.972 1.956 1.972 1.940 2.045 2,077,172 1.9778 -3.16%
2019-02-14 0 2.530 2.500 2.530 2.470 2.620 3,633,100 9,235,398 2.5420 2.036 2.012 2.036 1.988 2.109 4,513,502 2.0462 2.43%
2019-02-13 0 2.470 2.460 2.470 2.370 2.540 3,751,000 9,235,910 2.4623 1.988 1.980 1.988 1.908 2.045 4,659,972 1.9820 5.56%
2019-02-12 0 2.340 2.320 2.350 2.180 2.350 3,034,000 6,977,480 2.2998 1.884 1.867 1.892 1.755 1.892 3,769,223 1.8512 6.36%
2019-02-11 0 2.200 2.190 2.210 2.070 2.250 1,473,000 3,213,470 2.1816 1.771 1.763 1.779 1.666 1.811 1,829,949 1.7560 4.76%
2019-02-08 0 2.100 2.090 2.120 2.050 2.110 345,000 722,840 2.0952 1.690 1.682 1.706 1.650 1.698 428,603 1.6865 2.44%
2019-02-04 0 2.050 2.040 2.060 2.000 2.060 189,000 387,210 2.0487 1.650 1.642 1.658 1.610 1.658 234,800 1.6491 1.49%
2019-02-01 0 2.020 2.020 2.030 2.000 2.070 1,742,000 3,526,060 2.0241 1.626 1.626 1.634 1.610 1.666 2,164,135 1.6293 -0.49%
2019-01-31 0 2.030 2.020 2.050 2.010 2.140 1,604,000 3,296,360 2.0551 1.634 1.626 1.650 1.618 1.723 1,992,694 1.6542 -3.79%
2019-01-30 0 2.110 2.080 2.110 2.050 2.150 938,223 1,954,858 2.0836 1.698 1.674 1.698 1.650 1.731 1,165,581 1.6772 0.48%
2019-01-29 0 2.100 2.060 2.070 2.070 2.240 2,038,000 4,350,500 2.1347 1.690 1.658 1.666 1.666 1.803 2,531,864 1.7183 -5.41%
2019-01-28 0 2.220 2.210 2.230 2.170 2.340 5,616,000 12,750,070 2.2703 1.787 1.779 1.795 1.747 1.884 6,976,914 1.8275 8.82%
2019-01-25 0 2.040 2.000 2.040 2.000 2.050 472,000 957,940 2.0295 1.642 1.610 1.642 1.610 1.650 586,379 1.6337 2.00%
2019-01-24 0 2.000 1.990 2.010 1.950 2.030 1,248,000 2,496,950 2.0008 1.610 1.602 1.618 1.570 1.634 1,550,425 1.6105 1.01%
2019-01-23 0 1.980 1.930 1.980 1.920 2.020 954,000 1,852,320 1.9416 1.594 1.554 1.594 1.545 1.626 1,185,181 1.5629 0.51%
2019-01-22 0 1.970 1.970 2.000 1.970 2.050 322,000 643,360 1.9980 1.586 1.586 1.610 1.586 1.650 400,030 1.6083 -1.99%
2019-01-21 0 2.010 1.990 2.000 1.990 2.030 208,000 416,780 2.0038 1.618 1.602 1.610 1.602 1.634 258,404 1.6129 0.50%
2019-01-18 0 2.000 2.000 2.030 2.000 2.060 598,000 1,201,580 2.0093 1.610 1.610 1.634 1.610 1.658 742,912 1.6174 -0.99%
2019-01-17 0 2.020 2.000 2.020 2.000 2.100 430,000 869,330 2.0217 1.626 1.610 1.626 1.610 1.690 534,201 1.6273 -0.98%
2019-01-16 0 2.040 2.020 2.060 2.030 2.110 447,000 916,990 2.0514 1.642 1.626 1.658 1.634 1.698 555,321 1.6513 -2.39%
2019-01-15 0 2.090 2.040 2.100 2.060 2.100 16,000 33,400 2.0875 1.682 1.642 1.690 1.658 1.690 19,877 1.6803 1.46%
2019-01-14 0 2.060 2.010 2.080 2.000 2.070 312,000 628,540 2.0146 1.658 1.618 1.674 1.610 1.666 387,606 1.6216 -0.48%
2019-01-11 0 2.070 2.060 2.110 2.050 2.140 541,000 1,118,910 2.0682 1.666 1.658 1.698 1.650 1.723 672,099 1.6648 -0.48%
2019-01-10 0 2.080 2.080 2.120 2.080 2.140 190,000 397,370 2.0914 1.674 1.674 1.706 1.674 1.723 236,042 1.6835 -0.95%
2019-01-09 0 2.100 2.080 2.100 2.050 2.120 351,000 729,830 2.0793 1.690 1.674 1.690 1.650 1.706 436,057 1.6737 1.45%
2019-01-08 0 2.070 2.070 2.150 2.070 2.080 113,120 234,604 2.0739 1.666 1.666 1.731 1.666 1.674 140,532 1.6694 -2.82%
2019-01-07 0 2.130 2.100 2.150 2.080 2.140 101,000 212,960 2.1085 1.715 1.690 1.731 1.674 1.723 125,475 1.6972 -0.93%
2019-01-04 0 2.150 2.100 2.150 2.140 2.200 463,000 1,001,530 2.1631 1.731 1.690 1.731 1.723 1.771 575,198 1.7412 -0.46%
2019-01-03 0 2.160 2.140 2.220 2.160 2.230 12,000 26,130 2.1775 1.739 1.723 1.787 1.739 1.795 14,908 1.7528 2.37%
2019-01-02 0 2.110 2.110 2.240 2.100 2.230 60,000 131,130 2.1855 1.698 1.698 1.803 1.690 1.795 74,540 1.7592 -7.46%
2018-12-31 0 2.280 2.280 2.300 2.250 2.320 3,000 6,890 2.2967 1.835 1.835 1.851 1.811 1.867 3,727 1.8487 -1.30%
2018-12-28 0 2.310 2.250 2.310 2.220 2.310 152,897 344,820 2.2552 1.859 1.811 1.859 1.787 1.859 189,948 1.8153 2.67%
2018-12-27 0 2.250 2.240 2.270 2.250 2.300 23,000 52,190 2.2691 1.811 1.803 1.827 1.811 1.851 28,574 1.8265 -0.88%
2018-12-24 0 2.270 2.230 2.270 2.210 2.270 314,000 702,210 2.2363 1.827 1.795 1.827 1.779 1.827 390,091 1.8001 -0.87%
2018-12-21 0 2.290 2.240 2.290 2.260 2.290 6,000 13,590 2.2650 1.843 1.803 1.843 1.819 1.843 7,454 1.8232 -0.43%
2018-12-20 0 2.300 2.280 2.330 2.280 2.330 119,146 273,697 2.2972 1.851 1.835 1.876 1.835 1.876 148,018 1.8491 -1.71%
2018-12-19 0 2.340 2.260 2.340 2.280 2.340 197,000 452,480 2.2969 1.884 1.819 1.884 1.835 1.884 244,739 1.8488 1.74%
2018-12-18 0 2.300 2.300 2.310 2.300 2.320 21,000 48,340 2.3019 1.851 1.851 1.859 1.851 1.867 26,089 1.8529 -0.86%
2018-12-17 0 2.320 2.310 2.320 2.330 2.330 2,000 4,660 2.3300 1.867 1.859 1.867 1.876 1.876 2,485 1.8755 0.87%
2018-12-14 0 2.300 2.300 2.320 2.280 2.330 175,000 404,260 2.3101 1.851 1.851 1.867 1.835 1.876 217,407 1.8595 -1.71%
2018-12-13 0 2.340 2.340 2.350 2.280 2.350 194,000 450,780 2.3236 1.884 1.884 1.892 1.835 1.892 241,012 1.8704 2.63%
2018-12-12 0 2.280 2.280 2.290 2.210 2.310 274,738 627,609 2.2844 1.835 1.835 1.843 1.779 1.859 341,315 1.8388 4.59%
2018-12-11 0 2.180 2.180 2.320 2.180 2.380 96,000 219,740 2.2890 1.755 1.755 1.867 1.755 1.916 119,263 1.8425 0.00%
2018-12-10 0 2.180 2.130 2.230 2.060 2.250 9,000 19,480 2.1644 1.755 1.715 1.795 1.658 1.811 11,181 1.7422 -3.11%
2018-12-07 0 2.250 2.250 2.290 2.250 2.350 496,000 1,148,820 2.3162 1.811 1.811 1.843 1.811 1.892 616,195 1.8644 -1.32%
2018-12-06 0 2.280 2.270 2.290 2.280 2.340 186,000 428,500 2.3038 1.835 1.827 1.843 1.835 1.884 231,073 1.8544 -2.98%
2018-12-05 0 2.350 2.320 2.340 2.240 2.360 419,000 963,920 2.3005 1.892 1.867 1.884 1.803 1.900 520,535 1.8518 -0.42%
2018-12-04 0 2.360 2.290 2.330 2.070 2.400 864,000 1,941,780 2.2474 1.900 1.843 1.876 1.666 1.932 1,073,371 1.8090 11.85%
2018-12-03 0 2.110 2.090 2.120 2.060 2.130 932,000 1,909,508 2.0488 1.698 1.682 1.706 1.658 1.715 1,157,850 1.6492 3.43%
2018-11-30 0 2.040 2.140 2.180 1.990 2.100 1,499,000 3,059,980 2.0413 1.642 1.723 1.755 1.602 1.690 1,862,250 1.6432 2.00%
2018-11-29 0 2.000 2.000 2.010 2.000 2.060 397,000 800,330 2.0159 1.610 1.610 1.618 1.610 1.658 493,204 1.6227 -0.50%
2018-11-28 0 2.010 2.010 2.030 2.010 2.050 211,000 428,450 2.0306 1.618 1.618 1.634 1.618 1.650 262,131 1.6345 -1.47%
2018-11-27 0 2.040 2.000 2.040 2.010 2.050 354,000 720,900 2.0364 1.642 1.610 1.642 1.618 1.650 439,784 1.6392 0.49%
2018-11-26 0 2.030 2.000 2.030 2.000 2.090 660,393 1,364,099 2.0656 1.634 1.610 1.634 1.610 1.682 820,425 1.6627 -0.49%
2018-11-23 0 2.040 2.000 2.040 2.010 2.070 447,000 916,280 2.0498 1.642 1.610 1.642 1.618 1.666 555,321 1.6500 0.49%
2018-11-22 0 2.030 2.000 2.030 2.020 2.040 204,000 413,900 2.0289 1.634 1.610 1.634 1.626 1.642 253,435 1.6332 0.50%
2018-11-21 0 2.020 2.010 2.020 1.970 2.060 490,006 986,532 2.0133 1.626 1.618 1.626 1.586 1.658 608,748 1.6206 2.02%
2018-11-20 0 1.980 1.980 1.990 1.970 2.030 307,000 614,390 2.0013 1.594 1.594 1.602 1.586 1.634 381,395 1.6109 -4.35%
2018-11-19 0 2.070 2.070 2.080 2.010 2.070 415,074 851,519 2.0515 1.666 1.666 1.674 1.618 1.666 515,658 1.6513 2.99%
2018-11-16 0 2.010 2.010 2.020 2.000 2.090 1,047,000 2,122,840 2.0275 1.618 1.618 1.626 1.610 1.682 1,300,717 1.6321 -3.37%
2018-11-15 0 2.080 2.060 2.090 1.990 2.090 765,050 1,554,343 2.0317 1.674 1.658 1.682 1.602 1.682 950,443 1.6354 4.00%
2018-11-14 0 2.000 1.970 2.000 1.970 2.090 507,500 1,023,015 2.0158 1.610 1.586 1.610 1.586 1.682 630,481 1.6226 0.50%
2018-11-13 0 1.990 1.950 1.990 1.960 2.050 507,000 1,008,430 1.9890 1.602 1.570 1.602 1.578 1.650 629,860 1.6010 -0.50%
2018-11-12 0 2.000 2.000 2.040 1.970 2.090 95,000 195,380 2.0566 1.610 1.610 1.642 1.586 1.682 118,021 1.6555 0.50%
2018-11-09 0 1.990 1.980 1.990 1.970 2.060 742,000 1,484,160 2.0002 1.602 1.594 1.602 1.586 1.658 921,807 1.6101 -1.97%
2018-11-08 0 2.030 2.020 2.030 1.990 2.080 536,000 1,089,750 2.0331 1.634 1.626 1.634 1.602 1.674 665,888 1.6365 -2.40%
2018-11-07 0 2.080 2.070 2.080 2.050 2.130 613,000 1,276,520 2.0824 1.674 1.666 1.674 1.650 1.715 761,547 1.6762 -1.89%
2018-11-06 0 2.120 2.090 2.120 2.090 2.130 93,000 195,350 2.1005 1.706 1.682 1.706 1.682 1.715 115,537 1.6908 0.95%
2018-11-05 0 2.100 2.060 2.110 2.030 2.220 1,001,000 2,096,540 2.0944 1.690 1.658 1.698 1.634 1.787 1,243,570 1.6859 -5.41%
2018-11-02 0 2.220 2.200 2.250 2.170 2.260 2,018,239 4,454,966 2.2074 1.787 1.771 1.811 1.747 1.819 2,507,315 1.7768 -1.77%
2018-11-01 0 2.260 2.250 2.280 2.200 2.300 1,226,000 2,762,930 2.2536 1.819 1.811 1.835 1.771 1.851 1,523,094 1.8140 0.00%
2018-10-31 0 2.260 2.240 2.300 2.260 2.340 54,000 124,920 2.3133 1.819 1.803 1.851 1.819 1.884 67,086 1.8621 -1.74%
2018-10-30 0 2.300 2.300 2.310 2.230 2.310 274,000 618,190 2.2562 1.851 1.851 1.859 1.795 1.859 340,398 1.8161 3.14%
2018-10-29 0 2.230 2.200 2.230 2.200 2.250 54,000 120,020 2.2226 1.795 1.771 1.795 1.771 1.811 67,086 1.7891 0.45%
2018-10-26 0 2.220 2.200 2.220 2.200 2.330 334,000 739,550 2.2142 1.787 1.771 1.787 1.771 1.876 414,938 1.7823 -4.72%
2018-10-25 0 2.330 2.210 2.330 - - 0 0 - 1.876 1.779 1.876 - - 0 - -0.43%
2018-10-24 0 2.340 2.250 2.340 2.270 2.350 118,000 270,590 2.2931 1.884 1.811 1.884 1.827 1.892 146,595 1.8458 -0.43%
2018-10-23 0 2.350 2.260 2.350 2.280 2.430 114,000 265,170 2.3261 1.892 1.819 1.892 1.835 1.956 141,625 1.8723 -2.08%
2018-10-22 0 2.400 2.360 2.400 2.360 2.430 461,000 1,101,560 2.3895 1.932 1.900 1.932 1.900 1.956 572,713 1.9234 1.69%
2018-10-19 0 2.360 2.270 2.360 2.260 2.360 133,325 307,544 2.3067 1.900 1.827 1.900 1.819 1.900 165,633 1.8568 3.06%
2018-10-18 0 2.290 2.250 2.300 2.250 2.300 155,000 353,070 2.2779 1.843 1.811 1.851 1.811 1.851 192,561 1.8336 0.00%
2018-10-16 0 2.290 2.280 2.300 2.290 2.330 82,000 188,380 2.2973 1.843 1.835 1.851 1.843 1.876 101,871 1.8492 -3.78%
2018-10-15 0 2.380 2.330 2.380 2.330 2.380 255,000 605,750 2.3755 1.916 1.876 1.916 1.876 1.916 316,794 1.9121 0.00%
2018-10-12 0 2.380 2.340 2.390 2.300 2.400 412,000 965,050 2.3424 1.916 1.884 1.924 1.851 1.932 511,839 1.8855 -1.65%
2018-10-11 0 2.420 2.340 2.420 2.310 2.480 439,000 1,045,970 2.3826 1.948 1.884 1.948 1.859 1.996 545,382 1.9179 -3.97%
2018-10-10 0 2.520 2.500 2.520 2.500 2.520 21,000 52,710 2.5100 2.028 2.012 2.028 2.012 2.028 26,089 2.0204 0.00%
2018-10-09 0 2.520 2.500 2.520 2.370 2.520 87,000 212,180 2.4389 2.028 2.012 2.028 1.908 2.028 108,083 1.9631 1.61%
2018-10-08 0 2.480 2.470 2.530 2.440 2.520 286,000 706,990 2.4720 1.996 1.988 2.036 1.964 2.028 355,306 1.9898 -2.75%
2018-10-05 0 2.550 2.510 2.550 2.370 2.550 90,000 225,070 2.5008 2.053 2.020 2.053 1.908 2.053 111,810 2.0130 1.59%
2018-10-04 0 2.510 2.470 2.530 2.500 2.590 96,000 241,370 2.5143 2.020 1.988 2.036 2.012 2.085 119,263 2.0238 -0.79%
2018-10-03 0 2.530 2.500 2.530 2.490 2.530 106,000 265,320 2.5030 2.036 2.012 2.036 2.004 2.036 131,687 2.0148 1.61%
2018-10-02 0 2.490 2.450 2.500 2.480 2.550 59,010 147,695 2.5029 2.004 1.972 2.012 1.996 2.053 73,310 2.0147 -4.23%
2018-09-28 0 2.600 2.510 2.600 2.460 2.600 159,000 401,908 2.5277 2.093 2.020 2.093 1.980 2.093 197,530 2.0347 4.00%
2018-09-27 0 2.500 2.460 2.500 2.500 2.520 21,000 52,670 2.5081 2.012 1.980 2.012 2.012 2.028 26,089 2.0189 0.00%
2018-09-26 0 2.500 2.480 2.520 2.420 2.500 101,000 250,160 2.4768 2.012 1.996 2.028 1.948 2.012 125,475 1.9937 -0.79%
2018-09-24 0 2.520 2.490 2.560 2.520 2.530 31,000 78,350 2.5274 2.028 2.004 2.061 2.028 2.036 38,512 2.0344 -1.56%
2018-09-21 0 2.560 2.560 2.590 2.450 2.660 428,566 1,078,859 2.5174 2.061 2.061 2.085 1.972 2.141 532,420 2.0263 4.07%
2018-09-20 0 2.460 2.430 2.480 2.440 2.500 12,000 29,430 2.4525 1.980 1.956 1.996 1.964 2.012 14,908 1.9741 0.41%
2018-09-19 0 2.450 2.430 2.450 2.380 2.490 127,000 309,150 2.4343 1.972 1.956 1.972 1.916 2.004 157,776 1.9594 1.24%
2018-09-18 0 2.420 2.420 2.440 2.350 2.450 438,000 1,064,640 2.4307 1.948 1.948 1.964 1.892 1.972 544,140 1.9566 0.83%
2018-09-17 0 2.400 2.340 2.400 2.310 2.400 249,000 593,760 2.3846 1.932 1.884 1.932 1.859 1.932 309,340 1.9194 0.84%
2018-09-14 0 2.380 2.350 2.380 2.350 2.450 426,000 1,018,130 2.3900 1.916 1.892 1.916 1.892 1.972 529,232 1.9238 1.28%
2018-09-13 0 2.350 2.310 2.360 2.310 2.350 5,000 11,590 2.3180 1.892 1.859 1.900 1.859 1.892 6,212 1.8659 0.86%
2018-09-12 0 2.330 2.310 2.340 2.280 2.360 481,500 1,125,790 2.3381 1.876 1.859 1.884 1.835 1.900 598,181 1.8820 2.64%
2018-09-11 0 2.270 2.270 2.310 2.260 2.330 477,000 1,099,320 2.3047 1.827 1.827 1.859 1.819 1.876 592,590 1.8551 -2.58%
2018-09-10 0 2.330 2.300 2.370 2.270 2.450 666,000 1,598,410 2.4000 1.876 1.851 1.908 1.827 1.972 827,390 1.9319 -4.90%
2018-09-07 0 2.450 2.410 2.450 2.410 2.450 348,000 850,920 2.4452 1.972 1.940 1.972 1.940 1.972 432,330 1.9682 0.41%
2018-09-06 0 2.440 2.400 2.450 2.400 2.450 47,000 114,030 2.4262 1.964 1.932 1.972 1.932 1.972 58,389 1.9529 -0.81%
2018-09-05 0 2.460 2.430 2.530 2.460 2.460 4,000 9,840 2.4600 1.980 1.956 2.036 1.980 1.980 4,969 1.9802 -0.40%
2018-09-04 0 2.470 2.460 2.580 2.470 2.500 26,000 64,400 2.4769 1.988 1.980 2.077 1.988 2.012 32,301 1.9938 -2.37%
2018-09-03 0 2.530 2.490 2.540 2.460 2.530 57,000 143,190 2.5121 2.036 2.004 2.045 1.980 2.036 70,813 2.0221 2.02%
2018-08-31 0 2.480 2.450 2.490 2.450 2.530 309,000 763,900 2.4722 1.996 1.972 2.004 1.972 2.036 383,879 1.9899 -0.80%
2018-08-30 0 2.500 2.500 2.600 2.500 2.780 418,000 1,063,050 2.5432 2.012 2.012 2.093 2.012 2.238 519,293 2.0471 -5.66%
2018-08-29 0 2.650 2.650 2.710 2.620 2.720 227,000 606,630 2.6724 2.133 2.133 2.181 2.109 2.189 282,008 2.1511 -1.85%
2018-08-28 0 2.700 2.620 2.700 2.600 2.760 193,000 521,560 2.7024 2.173 2.109 2.173 2.093 2.222 239,769 2.1753 2.27%
2018-08-27 0 2.640 2.610 2.640 2.640 2.740 176,000 468,060 2.6594 2.125 2.101 2.125 2.125 2.206 218,650 2.1407 2.72%
2018-08-24 0 2.570 2.530 2.690 2.430 2.700 1,271,000 3,271,510 2.5740 2.069 2.036 2.165 1.956 2.173 1,578,999 2.0719 0.00%
2018-08-23 0 2.570 2.500 2.590 2.500 2.590 202,000 517,040 2.5596 2.069 2.012 2.085 2.012 2.085 250,950 2.0603 -1.53%
2018-08-22 0 2.610 2.580 2.700 2.600 2.670 168,000 445,290 2.6505 2.101 2.077 2.173 2.093 2.149 208,711 2.1335 -1.14%
2018-08-21 0 2.640 2.620 2.650 2.570 2.920 73,000 195,730 2.6812 2.125 2.109 2.133 2.069 2.350 90,690 2.1582 3.53%
2018-08-20 0 2.550 2.500 2.560 2.450 2.580 109,000 272,140 2.4967 2.053 2.012 2.061 1.972 2.077 135,414 2.0097 4.08%
2018-08-17 0 2.450 2.450 2.600 2.450 2.680 360,000 927,480 2.5763 1.972 1.972 2.093 1.972 2.157 447,238 2.0738 -5.77%
2018-08-16 0 2.600 2.600 2.610 2.520 2.610 59,000 152,370 2.5825 2.093 2.093 2.101 2.028 2.101 73,297 2.0788 0.39%
2018-08-15 0 2.590 2.580 2.610 2.570 2.710 247,000 653,330 2.6451 2.085 2.077 2.101 2.069 2.181 306,855 2.1291 -7.83%
2018-08-14 0 2.810 2.750 2.810 2.720 2.900 268,000 750,090 2.7988 2.262 2.214 2.262 2.189 2.334 332,944 2.2529 -3.10%
2018-08-13 0 2.900 2.900 2.920 2.900 3.000 141,000 411,680 2.9197 2.334 2.334 2.350 2.334 2.415 175,168 2.3502 -3.65%
2018-08-10 0 3.010 2.910 3.050 2.910 3.010 237,000 697,080 2.9413 2.423 2.342 2.455 2.342 2.423 294,432 2.3675 4.15%
2018-08-09 0 2.890 2.900 2.950 2.890 3.050 662,000 1,987,190 3.0018 2.326 2.334 2.375 2.326 2.455 822,421 2.4163 -2.69%
2018-08-08 0 2.970 2.970 3.010 2.870 3.050 614,000 1,837,720 2.9930 2.391 2.391 2.423 2.310 2.455 762,789 2.4092 -0.67%
2018-08-07 0 2.990 2.980 3.030 2.900 3.050 157,000 466,570 2.9718 2.407 2.399 2.439 2.334 2.455 195,045 2.3921 4.18%
2018-08-06 0 2.870 2.870 2.900 2.850 3.050 54,400 160,570 2.9517 2.310 2.310 2.334 2.294 2.455 67,583 2.3759 -5.90%
2018-08-03 0 3.050 2.950 3.050 2.920 3.100 240,000 731,530 3.0480 2.455 2.375 2.455 2.350 2.495 298,159 2.4535 0.00%
2018-08-02 0 3.050 3.000 3.050 2.910 3.070 286,000 859,760 3.0062 2.455 2.415 2.455 2.342 2.471 355,306 2.4198 1.33%
2018-08-01 0 3.010 2.960 3.020 2.950 3.150 1,368,000 4,192,380 3.0646 2.423 2.383 2.431 2.375 2.536 1,699,505 2.4668 -2.90%
2018-07-31 0 3.100 3.110 3.120 3.050 3.140 171,000 528,870 3.0928 2.495 2.503 2.511 2.455 2.528 212,438 2.4895 0.00%
2018-07-30 0 3.100 3.100 3.120 3.070 3.260 260,000 820,120 3.1543 2.495 2.495 2.511 2.471 2.624 323,005 2.5390 -4.91%
2018-07-27 0 3.260 3.200 3.260 3.200 3.380 585,282 1,915,148 3.2722 2.624 2.576 2.624 2.576 2.721 727,112 2.6339 -1.51%
2018-07-26 0 3.310 3.250 3.320 2.950 3.340 1,797,000 5,723,380 3.1850 2.664 2.616 2.672 2.375 2.689 2,232,463 2.5637 5.75%
2018-07-25 0 3.130 3.100 3.140 2.960 3.450 1,847,000 6,033,930 3.2669 2.519 2.495 2.528 2.383 2.777 2,294,580 2.6296 0.97%
2018-07-24 0 3.100 3.090 3.120 2.610 3.200 2,601,500 7,737,530 2.9743 2.495 2.487 2.511 2.101 2.576 3,231,916 2.3941 16.98%
2018-07-23 0 2.650 2.650 2.690 2.500 2.700 500,000 1,320,610 2.6412 2.133 2.133 2.165 2.012 2.173 621,164 2.1260 4.74%
2018-07-20 0 2.530 2.500 2.540 2.380 2.600 488,000 1,195,290 2.4494 2.036 2.012 2.045 1.916 2.093 606,256 1.9716 1.20%
2018-07-19 0 2.500 2.470 2.500 2.400 2.550 604,000 1,498,140 2.4804 2.012 1.988 2.012 1.932 2.053 750,366 1.9965 4.60%
2018-07-18 0 2.390 2.340 2.390 2.310 2.390 225,000 530,330 2.3570 1.924 1.884 1.924 1.859 1.924 279,524 1.8973 -0.42%
2018-07-17 0 2.400 2.380 2.400 2.300 2.400 139,000 327,440 2.3557 1.932 1.916 1.932 1.851 1.932 172,684 1.8962 3.90%
2018-07-16 0 2.310 2.310 2.330 2.310 2.390 342,000 801,960 2.3449 1.859 1.859 1.876 1.859 1.924 424,876 1.8875 -2.12%
2018-07-13 0 2.360 2.340 2.360 2.320 2.360 356,000 833,710 2.3419 1.900 1.884 1.900 1.867 1.900 442,269 1.8851 2.16%
2018-07-12 0 2.310 2.310 2.320 2.300 2.430 551,000 1,285,030 2.3322 1.859 1.859 1.867 1.851 1.956 684,523 1.8773 1.32%
2018-07-11 0 2.280 2.280 2.320 2.250 2.330 594,000 1,358,580 2.2872 1.835 1.835 1.867 1.811 1.876 737,943 1.8410 0.88%
2018-07-10 0 2.260 2.250 2.280 2.230 2.510 937,545 2,178,974 2.3241 1.819 1.811 1.835 1.795 2.020 1,164,738 1.8708 -7.38%
2018-07-09 0 2.440 2.410 2.440 2.410 2.580 624,000 1,548,060 2.4809 1.964 1.940 1.964 1.940 2.077 775,213 1.9969 -3.56%
2018-07-06 0 2.530 2.450 2.530 2.430 2.640 228,000 572,480 2.5109 2.036 1.972 2.036 1.956 2.125 283,251 2.0211 -0.39%
2018-07-05 0 2.550 2.520 2.550 2.530 2.690 231,000 601,120 2.6023 2.045 2.020 2.045 2.029 2.157 288,108 2.0864 -3.41%
2018-07-04 0 2.640 2.630 2.640 2.630 2.700 97,000 257,260 2.6522 2.117 2.109 2.117 2.109 2.165 120,980 2.1265 -1.12%
2018-07-03 0 2.670 2.650 2.680 2.620 2.710 157,000 419,030 2.6690 2.141 2.125 2.149 2.101 2.173 195,813 2.1399 -1.11%
2018-06-29 0 2.700 2.670 2.700 2.600 2.800 307,473 817,159 2.6577 2.165 2.141 2.165 2.085 2.245 383,486 2.1309 1.12%
2018-06-28 0 2.670 2.660 2.670 2.620 2.670 406,000 1,077,150 2.6531 2.141 2.133 2.141 2.101 2.141 506,371 2.1272 3.09%
2018-06-27 0 2.590 2.550 2.640 2.500 2.780 572,000 1,517,070 2.6522 2.077 2.045 2.117 2.004 2.229 713,409 2.1265 -8.16%
2018-06-26 0 2.820 2.800 2.820 2.770 2.880 209,000 589,480 2.8205 2.261 2.245 2.261 2.221 2.309 260,669 2.2614 -2.76%
2018-06-25 0 2.900 2.850 2.900 2.860 3.050 151,242 449,987 2.9753 2.325 2.285 2.325 2.293 2.445 188,632 2.3855 0.69%
2018-06-22 0 2.880 2.860 2.890 2.750 2.910 684,000 1,963,110 2.8700 2.309 2.293 2.317 2.205 2.333 853,098 2.3012 0.70%
2018-06-21 0 2.860 2.860 2.920 2.860 3.020 488,000 1,430,350 2.9310 2.293 2.293 2.341 2.293 2.421 608,643 2.3501 -4.67%
2018-06-20 0 3.000 2.990 3.000 2.990 3.010 506,000 1,515,940 2.9959 2.405 2.397 2.405 2.397 2.413 631,093 2.4021 0.33%
2018-06-19 0 2.990 2.990 3.000 2.990 3.080 190,000 572,740 3.0144 2.397 2.397 2.405 2.397 2.469 236,972 2.4169 -2.92%
2018-06-15 0 3.080 3.040 3.080 3.020 3.200 2,434,223 7,551,250 3.1021 2.469 2.437 2.469 2.421 2.566 3,036,009 2.4872 0.33%
2018-06-14 0 3.070 3.070 3.100 3.000 3.150 441,000 1,365,570 3.0965 2.461 2.461 2.486 2.405 2.526 550,024 2.4827 -3.46%
2018-06-13 0 3.180 3.180 3.240 3.140 3.260 670,060 2,144,323 3.2002 2.550 2.550 2.598 2.518 2.614 835,712 2.5659 1.27%
2018-06-12 0 3.140 3.120 3.150 3.120 3.350 1,874,000 5,993,840 3.1984 2.518 2.502 2.526 2.502 2.686 2,337,289 2.5644 -5.99%
2018-06-11 0 3.340 3.340 3.360 3.330 3.500 219,000 740,900 3.3831 2.678 2.678 2.694 2.670 2.806 273,141 2.7125 -1.47%
2018-06-08 0 3.390 3.390 3.410 3.380 3.470 234,000 804,190 3.4367 2.718 2.718 2.734 2.710 2.782 291,849 2.7555 -2.59%
2018-06-07 0 3.480 3.470 3.480 3.470 3.540 292,700 1,020,140 3.4853 2.790 2.782 2.790 2.782 2.838 365,061 2.7944 0.00%
2018-06-06 0 3.480 3.480 3.500 3.460 3.580 925,000 3,241,490 3.5043 2.790 2.790 2.806 2.774 2.870 1,153,678 2.8097 -0.85%
2018-06-05 0 3.510 3.510 3.520 3.450 3.530 1,200,000 4,208,790 3.5073 2.814 2.814 2.822 2.766 2.830 1,496,663 2.8121 0.57%
2018-06-04 0 3.490 3.490 3.520 3.490 3.550 768,000 2,687,910 3.4999 2.798 2.798 2.822 2.798 2.846 957,864 2.8061 -1.41%
2018-06-01 0 3.540 3.530 3.550 3.500 3.550 198,000 700,300 3.5369 2.838 2.830 2.846 2.806 2.846 246,949 2.8358 -1.12%
2018-05-31 0 3.580 3.520 3.580 3.420 3.580 492,000 1,727,190 3.5105 2.870 2.822 2.870 2.742 2.870 613,632 2.8147 4.68%
2018-05-30 0 3.420 3.380 3.420 3.340 3.470 266,000 909,430 3.4189 2.742 2.710 2.742 2.678 2.782 331,760 2.7412 -2.01%
2018-05-29 0 3.490 3.480 3.490 3.470 3.670 599,000 2,125,260 3.5480 2.798 2.790 2.798 2.782 2.943 747,084 2.8447 -5.16%
2018-05-28 0 3.680 3.620 3.680 3.600 3.680 62,000 226,420 3.6519 2.951 2.902 2.951 2.886 2.951 77,328 2.9281 2.22%
2018-05-25 0 3.600 3.590 3.650 3.600 3.660 469,000 1,698,010 3.6205 2.886 2.878 2.927 2.886 2.935 584,946 2.9029 -2.70%
2018-05-24 0 3.700 3.690 3.760 3.670 3.770 646,000 2,392,600 3.7037 2.967 2.959 3.015 2.943 3.023 805,704 2.9696 -2.89%
2018-05-23 0 3.810 3.760 3.810 3.650 3.820 170,000 640,250 3.7662 3.055 3.015 3.055 2.927 3.063 212,027 3.0197 1.06%
2018-05-21 0 3.770 3.760 3.770 3.750 3.800 73,000 275,870 3.7790 3.023 3.015 3.023 3.007 3.047 91,047 3.0300 -0.79%
2018-05-18 0 3.800 3.780 3.800 3.740 3.830 116,000 438,210 3.7777 3.047 3.031 3.047 2.999 3.071 144,677 3.0289 1.06%
2018-05-17 0 3.760 3.760 3.770 3.750 3.840 177,000 666,970 3.7682 3.015 3.015 3.023 3.007 3.079 220,758 3.0213 -1.05%
2018-05-16 0 3.800 3.760 3.800 3.720 3.830 133,000 504,750 3.7951 3.047 3.015 3.047 2.983 3.071 165,880 3.0429 -0.78%
2018-05-15 0 3.830 3.790 3.830 3.790 3.850 190,894 729,010 3.8189 3.071 3.039 3.071 3.039 3.087 238,087 3.0620 -0.52%
2018-05-14 0 3.850 3.840 3.880 3.800 3.900 481,000 1,860,030 3.8670 3.087 3.079 3.111 3.047 3.127 599,912 3.1005 0.26%
2018-05-11 0 3.840 3.780 3.840 3.720 3.840 175,689 661,895 3.7674 3.079 3.031 3.079 2.983 3.079 219,123 3.0207 2.13%
2018-05-10 0 3.760 3.750 3.830 3.740 3.840 141,000 531,640 3.7705 3.015 3.007 3.071 2.999 3.079 175,858 3.0231 -0.27%
2018-05-09 0 3.770 3.770 3.830 3.730 3.850 180,000 682,720 3.7929 3.023 3.023 3.071 2.991 3.087 224,499 3.0411 -0.26%
2018-05-08 0 3.780 3.750 3.820 3.780 3.870 363,200 1,386,570 3.8176 3.031 3.007 3.063 3.031 3.103 452,990 3.0609 0.00%
2018-05-07 0 3.780 3.750 3.780 3.750 3.850 66,000 250,840 3.8006 3.031 3.007 3.031 3.007 3.087 82,316 3.0473 0.53%
2018-05-04 0 3.760 3.760 3.800 3.760 3.870 401,000 1,526,390 3.8065 3.015 3.015 3.047 3.015 3.103 500,135 3.0520 -0.79%
2018-05-03 0 3.790 3.790 3.800 3.750 3.820 64,000 243,090 3.7983 3.039 3.039 3.047 3.007 3.063 79,822 3.0454 -2.07%
2018-05-02 0 3.870 3.820 3.870 3.780 3.880 97,000 371,830 3.8333 3.103 3.063 3.103 3.031 3.111 120,980 3.0735 1.84%
2018-04-30 0 3.800 3.760 3.800 3.800 3.810 48,000 182,710 3.8065 3.047 3.015 3.047 3.047 3.055 59,867 3.0520 2.15%
2018-04-27 0 3.720 3.720 3.730 3.700 3.780 366,000 1,370,840 3.7455 2.983 2.983 2.991 2.967 3.031 456,482 3.0031 -0.27%
2018-04-26 0 3.730 3.720 3.750 3.730 3.780 271,000 1,021,690 3.7701 2.991 2.983 3.007 2.991 3.031 337,996 3.0228 -1.32%
2018-04-25 0 3.780 3.770 3.810 3.710 3.810 539,000 2,027,540 3.7617 3.031 3.023 3.055 2.975 3.055 672,251 3.0160 0.53%
2018-04-24 0 3.760 3.750 3.770 3.610 3.780 390,000 1,444,820 3.7047 3.015 3.007 3.023 2.894 3.031 486,415 2.9703 4.16%
2018-04-23 0 3.610 3.600 3.630 3.530 3.620 755,000 2,712,820 3.5931 2.894 2.886 2.910 2.830 2.902 941,650 2.8809 0.00%
2018-04-20 0 3.610 3.610 3.650 3.610 3.750 535,000 1,956,060 3.6562 2.894 2.894 2.927 2.894 3.007 667,262 2.9315 -3.73%
2018-04-19 0 3.750 3.750 3.780 3.700 3.780 741,000 2,770,570 3.7390 3.007 3.007 3.031 2.967 3.031 924,189 2.9978 -0.53%
2018-04-18 0 3.770 3.740 3.790 3.700 3.950 469,000 1,763,230 3.7596 3.023 2.999 3.039 2.967 3.167 584,946 3.0143 -2.84%
2018-04-17 0 3.880 3.870 3.890 3.800 3.900 211,000 810,310 3.8403 3.111 3.103 3.119 3.047 3.127 263,163 3.0791 -0.51%
2018-04-16 0 3.900 3.890 3.900 3.890 3.970 386,000 1,510,050 3.9120 3.127 3.119 3.127 3.119 3.183 481,427 3.1366 -2.50%
2018-04-13 0 4.000 3.880 4.000 3.860 4.070 655,876 2,580,893 3.9350 3.207 3.111 3.207 3.095 3.263 818,021 3.1550 2.04%
2018-04-12 0 3.920 3.890 3.920 3.900 4.000 514,000 2,027,300 3.9442 3.143 3.119 3.143 3.127 3.207 641,071 3.1624 -0.25%
2018-04-11 0 3.930 3.930 3.980 3.800 4.000 538,000 2,095,850 3.8956 3.151 3.151 3.191 3.047 3.207 671,004 3.1235 1.81%
2018-04-10 0 3.860 3.810 3.870 3.700 3.860 578,000 2,179,090 3.7701 3.095 3.055 3.103 2.967 3.095 720,893 3.0228 1.85%
2018-04-09 0 3.790 3.780 3.790 3.730 3.870 237,000 896,980 3.7847 3.039 3.031 3.039 2.991 3.103 295,591 3.0345 -2.07%
2018-04-06 0 3.870 3.860 3.940 3.840 3.890 157,000 605,570 3.8571 3.103 3.095 3.159 3.079 3.119 195,813 3.0926 0.00%
2018-04-04 0 3.870 3.850 3.950 3.850 3.970 341,000 1,328,520 3.8960 3.103 3.087 3.167 3.087 3.183 425,302 3.1237 -2.52%
2018-04-03 0 3.970 3.960 3.990 3.920 4.000 125,000 496,430 3.9714 3.183 3.175 3.199 3.143 3.207 155,902 3.1842 -0.75%
2018-03-29 0 4.000 3.910 4.000 3.840 4.000 240,000 945,300 3.9388 3.207 3.135 3.207 3.079 3.207 299,333 3.1580 3.09%
2018-03-28 0 3.880 3.870 3.880 3.780 3.940 267,000 1,035,910 3.8798 3.111 3.103 3.111 3.031 3.159 333,007 3.1108 -1.77%
2018-03-27 0 3.950 3.920 3.950 3.890 4.000 167,015 657,167 3.9348 3.167 3.143 3.167 3.119 3.207 208,304 3.1548 2.60%
2018-03-26 0 3.850 3.840 3.860 3.730 3.860 451,000 1,716,690 3.8064 3.087 3.079 3.095 2.991 3.095 562,496 3.0519 -1.79%
2018-03-23 0 3.920 3.870 3.930 3.800 3.950 706,000 2,752,230 3.8983 3.143 3.103 3.151 3.047 3.167 880,537 3.1256 -2.49%
2018-03-22 0 4.020 4.000 4.020 3.960 4.110 559,131 2,240,138 4.0065 3.223 3.207 3.223 3.175 3.295 697,359 3.2123 -1.71%
2018-03-21 0 4.090 4.080 4.090 4.080 4.180 350,000 1,438,400 4.1097 3.279 3.271 3.279 3.271 3.351 436,527 3.2951 0.25%
2018-03-20 0 4.080 4.060 4.080 4.080 4.180 185,000 761,340 4.1154 3.271 3.255 3.271 3.271 3.351 230,736 3.2996 -1.21%
2018-03-19 0 4.130 4.120 4.130 4.060 4.180 201,000 832,250 4.1405 3.311 3.303 3.311 3.255 3.351 250,691 3.3198 -1.20%
2018-03-16 0 4.180 4.140 4.180 4.110 4.200 226,000 939,360 4.1565 3.351 3.319 3.351 3.295 3.367 281,872 3.3326 0.24%
2018-03-15 0 4.170 4.140 4.180 4.050 4.240 294,000 1,223,370 4.1611 3.343 3.319 3.351 3.247 3.400 366,682 3.3363 -1.65%
2018-03-14 0 4.240 4.190 4.240 4.180 4.290 218,714 922,733 4.2189 3.400 3.359 3.400 3.351 3.440 272,784 3.3826 0.47%
2018-03-13 0 4.220 4.210 4.220 4.170 4.280 234,000 985,960 4.2135 3.384 3.376 3.384 3.343 3.432 291,849 3.3783 0.48%
2018-03-12 0 4.200 4.200 4.230 4.170 4.230 240,000 1,007,120 4.1963 3.367 3.367 3.392 3.343 3.392 299,333 3.3646 -0.94%
2018-03-09 0 4.240 4.220 4.250 4.120 4.300 586,000 2,477,690 4.2281 3.400 3.384 3.408 3.303 3.448 730,870 3.3901 3.41%
2018-03-08 0 4.100 4.080 4.100 4.050 4.100 230,679 944,026 4.0924 3.287 3.271 3.287 3.247 3.287 287,707 3.2812 0.74%
2018-03-07 0 4.070 4.030 4.070 4.000 4.110 251,000 1,016,320 4.0491 3.263 3.231 3.263 3.207 3.295 313,052 3.2465 -0.25%
2018-03-06 0 4.080 4.070 4.100 4.000 4.120 370,000 1,504,700 4.0668 3.271 3.263 3.287 3.207 3.303 461,471 3.2607 2.77%
2018-03-05 0 3.970 3.960 3.970 3.960 4.120 399,000 1,602,800 4.0170 3.183 3.175 3.183 3.175 3.303 497,640 3.2208 -2.70%
2018-03-02 0 4.080 4.060 4.080 4.020 4.120 322,000 1,306,170 4.0564 3.271 3.255 3.271 3.223 3.303 401,605 3.2524 0.49%
2018-03-01 0 4.060 4.050 4.060 4.010 4.180 633,000 2,573,800 4.0660 3.255 3.247 3.255 3.215 3.351 789,490 3.2601 -1.69%
2018-02-28 0 4.130 4.110 4.130 4.000 4.190 916,000 3,728,410 4.0703 3.311 3.295 3.311 3.207 3.359 1,142,453 3.2635 1.47%
2018-02-27 0 4.070 4.060 4.080 4.060 4.250 995,000 4,107,140 4.1278 3.263 3.255 3.271 3.255 3.408 1,240,983 3.3096 -1.21%
2018-02-26 0 4.120 4.110 4.130 3.850 4.180 1,961,518 7,973,203 4.0648 3.303 3.295 3.311 3.087 3.351 2,446,443 3.2591 7.01%
2018-02-23 0 3.850 3.850 3.860 3.760 3.910 576,000 2,224,540 3.8620 3.087 3.087 3.095 3.015 3.135 718,398 3.0965 1.85%
2018-02-22 0 3.780 3.780 3.790 3.710 3.900 749,000 2,837,020 3.7877 3.031 3.031 3.039 2.975 3.127 934,167 3.0370 -2.07%
2018-02-21 0 3.860 3.860 3.870 3.800 3.950 691,000 2,690,780 3.8940 3.095 3.095 3.103 3.047 3.167 861,828 3.1222 0.52%
2018-02-20 0 3.840 3.840 3.850 3.780 3.890 554,000 2,137,200 3.8578 3.079 3.079 3.087 3.031 3.119 690,959 3.0931 2.13%
2018-02-15 0 3.760 3.740 3.760 3.690 3.770 264,000 985,945 3.7346 3.015 2.999 3.015 2.959 3.023 329,266 2.9944 2.45%
2018-02-14 0 3.670 3.660 3.670 3.610 3.700 386,000 1,410,520 3.6542 2.943 2.935 2.943 2.894 2.967 481,427 2.9299 -0.81%
2018-02-13 0 3.700 3.690 3.700 3.580 3.710 624,000 2,276,840 3.6488 2.967 2.959 2.967 2.870 2.975 778,265 2.9255 3.93%
2018-02-12 0 3.560 3.560 3.600 3.550 3.700 310,000 1,112,310 3.5881 2.854 2.854 2.886 2.846 2.967 386,638 2.8769 -0.56%
2018-02-09 0 3.580 3.570 3.580 3.490 3.630 1,374,027 4,859,983 3.5370 2.870 2.862 2.870 2.798 2.910 1,713,713 2.8359 -3.24%
2018-02-08 0 3.700 3.700 3.740 3.610 3.800 651,000 2,422,120 3.7206 2.967 2.967 2.999 2.894 3.047 811,940 2.9831 -0.54%
2018-02-07 0 3.720 3.720 3.730 3.710 3.810 1,358,000 5,069,650 3.7332 2.983 2.983 2.991 2.975 3.055 1,693,723 2.9932 0.54%
2018-02-06 0 3.700 3.690 3.700 3.680 3.810 1,939,000 7,184,240 3.7051 2.967 2.959 2.967 2.951 3.055 2,418,358 2.9707 -5.61%
2018-02-05 0 3.920 3.900 3.920 3.850 4.100 1,906,000 7,497,630 3.9337 3.143 3.127 3.143 3.087 3.287 2,377,200 3.1540 -4.39%
2018-02-02 0 4.100 4.090 4.100 3.960 4.180 1,539,469 6,250,356 4.0601 3.287 3.279 3.287 3.175 3.351 1,920,055 3.2553 1.99%
2018-02-01 0 4.020 4.000 4.020 3.990 4.200 1,877,000 7,616,140 4.0576 3.223 3.207 3.223 3.199 3.367 2,341,030 3.2533 -1.95%
2018-01-31 0 4.100 4.100 4.130 4.050 4.130 679,500 2,778,170 4.0886 3.287 3.287 3.311 3.247 3.311 847,485 3.2781 -1.20%
2018-01-30 0 4.150 4.140 4.150 4.100 4.290 1,006,000 4,204,120 4.1790 3.327 3.319 3.327 3.287 3.440 1,254,702 3.3507 -2.58%
2018-01-29 0 4.260 4.260 4.270 4.250 4.450 1,510,155 6,522,598 4.3192 3.416 3.416 3.424 3.408 3.568 1,883,494 3.4630 -2.96%
2018-01-26 0 4.390 4.390 4.400 4.320 4.430 1,815,000 7,910,640 4.3585 3.520 3.520 3.528 3.464 3.552 2,263,703 3.4946 1.39%
2018-01-25 0 4.330 4.330 4.340 4.260 4.450 1,455,000 6,300,000 4.3299 3.472 3.472 3.480 3.416 3.568 1,814,704 3.4716 -1.59%
2018-01-24 0 4.400 4.400 4.410 4.250 4.480 2,236,436 9,789,067 4.3771 3.528 3.528 3.536 3.408 3.592 2,789,326 3.5095 2.33%
2018-01-23 0 4.300 4.290 4.300 4.260 4.580 4,169,000 18,182,250 4.3613 3.448 3.440 3.448 3.416 3.672 5,199,656 3.4968 -3.37%
2018-01-22 0 4.450 4.440 4.450 4.220 5.000 9,440,000 42,187,300 4.4690 3.568 3.560 3.568 3.384 4.009 11,773,748 3.5832 -13.93%
2018-01-19 0 5.170 5.150 5.170 5.130 5.220 2,100,466 10,892,738 5.1859 4.145 4.129 4.145 4.113 4.185 2,619,741 4.1579 -0.96%
2018-01-18 0 5.220 5.220 5.230 5.210 5.430 1,103,700 5,820,345 5.2735 4.185 4.185 4.193 4.177 4.354 1,376,556 4.2282 -2.79%
2018-01-17 0 5.370 5.320 5.340 5.230 5.500 1,933,868 10,336,673 5.3451 4.306 4.265 4.282 4.193 4.410 2,411,957 4.2856 -2.72%
2018-01-16 0 5.520 5.510 5.520 5.440 5.580 689,000 3,802,420 5.5188 4.426 4.418 4.426 4.362 4.474 859,334 4.4248 0.36%
2018-01-15 0 5.500 5.430 5.500 5.400 5.750 2,640,000 14,891,080 5.6406 4.410 4.354 4.410 4.330 4.610 3,292,658 4.5225 -1.61%
2018-01-12 0 5.590 5.580 5.640 5.500 5.820 2,216,000 12,599,730 5.6858 4.482 4.474 4.522 4.410 4.666 2,763,837 4.5588 0.36%
2018-01-11 0 5.570 5.560 5.600 5.480 5.720 2,129,000 11,825,755 5.5546 4.466 4.458 4.490 4.394 4.586 2,655,329 4.4536 -1.76%
2018-01-10 0 5.670 5.670 5.680 5.270 5.770 4,340,000 24,157,600 5.5663 4.546 4.546 4.554 4.225 4.626 5,412,931 4.4629 2.90%
2018-01-09 0 5.510 5.500 5.510 5.100 5.570 4,086,700 22,073,438 5.4013 4.418 4.410 4.418 4.089 4.466 5,097,010 4.3307 8.46%
2018-01-08 0 5.080 5.080 5.090 5.050 5.170 945,000 4,812,110 5.0922 4.073 4.073 4.081 4.049 4.145 1,178,622 4.0828 -1.55%
2018-01-05 0 5.160 5.160 5.170 5.140 5.290 1,381,000 7,188,790 5.2055 4.137 4.137 4.145 4.121 4.241 1,722,410 4.1737 -2.09%
2018-01-04 0 5.270 5.270 5.290 5.060 5.370 2,136,000 11,220,600 5.2531 4.225 4.225 4.241 4.057 4.306 2,664,060 4.2118 3.94%
2018-01-03 0 5.070 5.060 5.070 5.030 5.200 843,000 4,297,310 5.0976 4.065 4.057 4.065 4.033 4.169 1,051,406 4.0872 -0.59%
2018-01-02 0 5.100 5.060 5.090 5.040 5.150 888,000 4,511,810 5.0809 4.089 4.057 4.081 4.041 4.129 1,107,531 4.0738 -0.97%
2017-12-29 0 5.150 5.130 5.150 5.100 5.180 458,904 2,357,462 5.1372 4.129 4.113 4.129 4.089 4.153 572,354 4.1189 1.78%
2017-12-28 0 5.060 5.060 5.110 5.010 5.190 927,684 4,716,149 5.0838 4.057 4.057 4.097 4.017 4.161 1,157,025 4.0761 -1.75%
2017-12-27 0 5.150 5.080 5.150 5.000 5.250 949,000 4,857,225 5.1183 4.129 4.073 4.129 4.009 4.209 1,183,611 4.1037 0.59%
2017-12-22 0 5.120 5.080 5.110 4.940 5.170 1,027,000 5,255,620 5.1174 4.105 4.073 4.097 3.961 4.145 1,280,894 4.1031 3.64%
2017-12-21 0 4.940 4.940 4.960 4.700 5.170 4,696,861 22,898,520 4.8753 3.961 3.961 3.977 3.768 4.145 5,858,015 3.9089 5.56%
2017-12-20 0 4.680 4.650 4.670 4.680 5.050 1,378,000 6,671,600 4.8415 3.752 3.728 3.744 3.752 4.049 1,718,668 3.8818 -6.96%
2017-12-19 0 5.030 4.990 5.030 4.760 5.040 1,071,604 5,280,046 4.9272 4.033 4.001 4.033 3.816 4.041 1,336,525 3.9506 5.67%
2017-12-18 0 4.760 4.720 4.760 4.680 4.890 800,361 3,800,873 4.7489 3.816 3.784 3.816 3.752 3.921 998,225 3.8076 -2.86%
2017-12-15 0 4.900 4.830 4.890 4.830 5.060 1,373,000 6,723,710 4.8971 3.929 3.873 3.921 3.873 4.057 1,712,432 3.9264 -3.16%
2017-12-14 0 5.060 5.020 5.060 5.010 5.170 993,000 5,019,470 5.0549 4.057 4.025 4.057 4.017 4.145 1,238,489 4.0529 -1.56%
2017-12-13 0 5.140 5.130 5.140 5.060 5.210 1,372,000 7,018,520 5.1155 4.121 4.113 4.121 4.057 4.177 1,711,185 4.1016 -1.53%
2017-12-12 0 5.220 5.190 5.230 5.150 5.270 450,000 2,342,070 5.2046 4.185 4.161 4.193 4.129 4.225 561,249 4.1730 0.19%
2017-12-11 0 5.210 5.210 5.230 5.100 5.300 1,754,000 9,097,510 5.1867 4.177 4.177 4.193 4.089 4.249 2,187,622 4.1586 -0.95%
2017-12-08 0 5.260 5.250 5.280 5.200 5.360 1,141,232 6,014,812 5.2705 4.217 4.209 4.233 4.169 4.298 1,423,366 4.2258 0.57%
2017-12-07 0 5.230 5.210 5.230 5.020 5.350 1,794,000 9,306,930 5.1878 4.193 4.177 4.193 4.025 4.290 2,237,511 4.1595 0.58%
2017-12-06 0 5.200 5.200 5.220 5.110 5.480 2,475,223 12,927,671 5.2228 4.169 4.169 4.185 4.097 4.394 3,087,145 4.1876 -5.11%
2017-12-05 0 5.480 5.450 5.470 5.450 5.680 1,328,679 7,388,751 5.5610 4.394 4.370 4.386 4.370 4.554 1,657,154 4.4587 -3.01%
2017-12-04 0 5.650 5.650 5.680 5.550 5.950 2,356,679 13,584,941 5.7644 4.530 4.530 4.554 4.450 4.771 2,939,295 4.6218 0.53%
2017-12-01 0 5.620 5.610 5.630 5.560 5.750 1,517,090 8,547,673 5.6343 4.506 4.498 4.514 4.458 4.610 1,892,144 4.5175 -3.77%
2017-11-30 0 5.840 5.670 5.730 5.510 5.940 3,911,000 22,749,920 5.8169 4.682 4.546 4.594 4.418 4.763 4,877,874 4.6639 1.57%
2017-11-29 0 5.750 5.750 5.760 5.660 5.830 1,109,000 6,380,860 5.7537 4.610 4.610 4.618 4.538 4.674 1,383,166 4.6132 0.70%
2017-11-28 0 5.710 5.670 5.710 5.450 5.730 1,893,679 10,671,680 5.6354 4.578 4.546 4.578 4.370 4.594 2,361,833 4.5184 3.25%
2017-11-27 0 5.530 5.500 5.530 5.350 5.820 2,980,814 16,544,163 5.5502 4.434 4.410 4.434 4.290 4.666 3,717,728 4.4501 -5.95%
2017-11-24 0 5.880 5.860 5.890 5.760 6.060 1,968,447 11,594,108 5.8900 4.714 4.698 4.723 4.618 4.859 2,455,085 4.7225 -3.13%
2017-11-23 0 6.070 6.020 6.070 5.960 6.300 1,291,000 7,885,205 6.1078 4.867 4.827 4.867 4.779 5.051 1,610,160 4.8972 -3.19%
2017-11-22 0 6.270 6.200 6.270 6.020 6.360 3,742,000 23,321,190 6.2323 5.027 4.971 5.027 4.827 5.099 4,667,094 4.9969 -1.10%
2017-11-21 0 6.340 6.300 6.380 5.500 6.430 6,294,000 37,775,535 6.0018 5.083 5.051 5.115 4.410 5.155 7,849,997 4.8122 5.67%
2017-11-20 0 6.000 5.990 6.000 5.950 6.190 2,546,000 15,363,650 6.0344 4.811 4.803 4.811 4.771 4.963 3,175,420 4.8383 -3.23%
2017-11-17 0 6.200 6.190 6.200 6.160 6.720 3,065,000 19,593,690 6.3927 4.971 4.963 4.971 4.939 5.388 3,822,726 5.1256 -5.92%
2017-11-16 0 6.590 6.550 6.590 6.100 6.650 3,654,089 23,353,235 6.3910 5.284 5.252 5.284 4.891 5.332 4,557,449 5.1242 1.38%
2017-11-15 0 6.500 6.480 6.500 6.450 6.790 3,357,000 22,140,390 6.5953 5.212 5.196 5.212 5.172 5.444 4,186,914 5.2880 1.25%
2017-11-14 0 6.420 6.360 6.410 6.280 6.910 4,458,000 29,266,955 6.5650 5.147 5.099 5.139 5.035 5.540 5,560,103 5.2637 -4.32%
2017-11-13 0 6.710 6.710 6.720 6.600 7.150 5,237,037 35,793,259 6.8346 5.380 5.380 5.388 5.292 5.733 6,531,732 5.4799 -1.03%
2017-11-10 0 6.780 6.780 6.790 6.720 7.030 3,679,988 25,241,423 6.8591 5.436 5.436 5.444 5.388 5.637 4,589,751 5.4995 -3.83%
2017-11-09 0 7.050 7.050 7.060 6.840 7.250 5,006,000 35,314,270 7.0544 5.653 5.653 5.661 5.484 5.813 6,243,579 5.6561 0.71%
2017-11-08 0 7.000 7.020 7.030 6.350 7.500 12,084,161 84,785,780 7.0163 5.612 5.629 5.637 5.091 6.013 15,071,596 5.6255 9.20%
2017-11-07 0 6.410 6.400 6.420 6.180 6.660 6,879,690 44,532,717 6.4731 5.139 5.131 5.147 4.955 5.340 8,580,480 5.1900 0.79%
2017-11-06 0 6.360 6.350 6.360 5.540 6.400 6,795,000 40,977,670 6.0306 5.099 5.091 5.099 4.442 5.131 8,474,853 4.8352 10.99%
2017-11-03 0 5.730 5.660 5.730 5.330 5.760 1,774,569 9,991,817 5.6306 4.594 4.538 4.594 4.274 4.618 2,213,276 4.5145 4.95%
2017-11-02 0 5.460 5.460 5.470 5.390 5.770 2,485,398 13,704,965 5.5142 4.378 4.378 4.386 4.322 4.626 3,099,836 4.4212 -4.88%
2017-11-01 0 5.740 5.630 5.740 5.560 5.960 4,391,000 25,445,810 5.7950 4.602 4.514 4.602 4.458 4.779 5,476,539 4.6463 0.53%
2017-10-31 0 5.710 5.710 5.720 5.400 5.950 10,413,500 59,997,930 5.7616 4.578 4.578 4.586 4.330 4.771 12,987,916 4.6195 7.74%
2017-10-30 0 5.300 5.300 5.310 4.720 5.430 8,942,422 46,367,159 5.1851 4.249 4.249 4.257 3.784 4.354 11,153,159 4.1573 12.77%
2017-10-27 0 4.700 4.700 4.760 4.570 4.940 2,775,000 13,373,630 4.8193 3.768 3.768 3.816 3.664 3.961 3,461,033 3.8641 1.08%
2017-10-26 0 4.650 4.650 4.660 4.570 4.650 682,282 3,156,487 4.6264 3.728 3.728 3.736 3.664 3.728 850,955 3.7093 1.31%
2017-10-25 0 4.590 4.570 4.630 4.480 4.650 1,072,000 4,910,100 4.5803 3.680 3.664 3.712 3.592 3.728 1,337,019 3.6724 3.15%
2017-10-24 0 4.450 4.410 4.450 4.450 4.540 307,000 1,379,270 4.4927 3.568 3.536 3.568 3.568 3.640 382,896 3.6022 -1.77%
2017-10-23 0 4.530 4.510 4.530 4.450 4.550 374,362 1,685,901 4.5034 3.632 3.616 3.632 3.568 3.648 466,911 3.6108 1.57%
2017-10-20 0 4.460 4.450 4.480 4.380 4.500 577,000 2,561,420 4.4392 3.576 3.568 3.592 3.512 3.608 719,645 3.5593 1.36%
2017-10-19 0 4.400 4.380 4.400 4.390 4.680 1,187,089 5,352,810 4.5092 3.528 3.512 3.528 3.520 3.752 1,480,560 3.6154 -4.97%
2017-10-18 0 4.630 4.570 4.630 4.480 4.640 517,000 2,369,240 4.5827 3.712 3.664 3.712 3.592 3.720 644,812 3.6743 3.12%
2017-10-17 0 4.490 4.480 4.560 4.480 4.650 483,000 2,184,440 4.5227 3.600 3.592 3.656 3.592 3.728 602,407 3.6262 -2.18%
2017-10-16 0 4.590 4.590 4.630 4.580 4.860 1,844,000 8,629,580 4.6798 3.680 3.680 3.712 3.672 3.897 2,299,872 3.7522 -1.50%
2017-10-13 0 4.660 4.640 4.660 4.400 4.690 2,872,043 13,215,960 4.6016 3.736 3.720 3.736 3.528 3.760 3,582,067 3.6895 3.56%
2017-10-12 0 4.500 4.490 4.500 4.180 4.550 1,832,086 8,068,968 4.4043 3.608 3.600 3.608 3.351 3.648 2,285,013 3.5313 6.38%
2017-10-11 0 4.230 4.230 4.260 4.230 4.400 1,001,000 4,299,710 4.2954 3.392 3.392 3.416 3.392 3.528 1,248,466 3.4440 -3.86%
2017-10-10 0 4.400 4.370 4.400 4.350 4.550 1,721,047 7,622,766 4.4291 3.528 3.504 3.528 3.488 3.648 2,146,523 3.5512 -3.30%
2017-10-09 0 4.550 4.530 4.560 4.030 4.660 3,893,451 17,242,022 4.4285 3.648 3.632 3.656 3.231 3.736 4,855,986 3.5507 12.62%
2017-10-06 0 4.040 4.040 4.060 4.020 4.070 479,000 1,934,110 4.0378 3.239 3.239 3.255 3.223 3.263 597,418 3.2374 -0.25%
2017-10-04 0 4.050 4.030 4.060 4.040 4.080 198,000 802,310 4.0521 3.247 3.231 3.255 3.239 3.271 246,949 3.2489 -0.98%
2017-10-03 0 4.090 4.070 4.090 4.030 4.100 290,838 1,185,846 4.0773 3.279 3.263 3.279 3.231 3.287 362,739 3.2691 0.99%
2017-09-29 0 4.050 4.030 4.060 4.010 4.060 241,108 975,206 4.0447 3.247 3.231 3.255 3.215 3.255 300,714 3.2430 -0.49%
2017-09-28 0 4.070 4.030 4.070 4.000 4.090 284,424 1,156,385 4.0657 3.263 3.231 3.263 3.207 3.279 354,739 3.2598 2.01%
2017-09-27 0 3.990 3.990 4.030 3.920 4.100 170,555 689,455 4.0424 3.199 3.199 3.231 3.143 3.287 212,719 3.2411 -1.97%
2017-09-26 0 4.070 4.040 4.070 3.980 4.090 315,424 1,282,307 4.0653 3.263 3.239 3.263 3.191 3.279 393,403 3.2595 1.50%
2017-09-25 0 4.010 3.960 4.040 3.960 4.050 252,000 1,003,690 3.9829 3.215 3.175 3.239 3.175 3.247 314,299 3.1934 -0.99%
2017-09-22 0 4.050 4.000 4.050 3.980 4.060 277,000 1,109,090 4.0039 3.247 3.207 3.247 3.191 3.255 345,480 3.2103 -0.49%
2017-09-21 0 4.070 4.030 4.070 4.000 4.080 123,116 497,298 4.0393 3.263 3.231 3.263 3.207 3.271 153,553 3.2386 2.26%
2017-09-20 0 3.980 3.980 4.040 3.980 4.030 139,000 555,360 3.9954 3.191 3.191 3.239 3.191 3.231 173,363 3.2034 0.00%
2017-09-19 0 3.980 3.960 4.050 3.910 4.090 182,000 732,620 4.0254 3.191 3.175 3.247 3.135 3.279 226,994 3.2275 -2.21%
2017-09-18 0 4.070 4.010 4.080 3.940 4.080 55,000 221,220 4.0222 3.263 3.215 3.271 3.159 3.271 68,597 3.2249 3.04%
2017-09-15 0 3.950 3.950 4.000 3.950 4.010 283,000 1,126,760 3.9815 3.167 3.167 3.207 3.167 3.215 352,963 3.1923 -0.25%
2017-09-14 0 3.960 3.950 3.990 3.910 4.140 290,000 1,151,930 3.9722 3.175 3.167 3.199 3.135 3.319 361,694 3.1848 -1.25%
2017-09-13 0 4.010 4.010 4.050 4.010 4.050 11,000 44,270 4.0245 3.215 3.215 3.247 3.215 3.247 13,719 3.2268 -1.96%
2017-09-12 0 4.090 4.020 4.090 3.960 4.100 243,985 993,318 4.0712 3.279 3.223 3.279 3.175 3.287 304,303 3.2642 2.00%
2017-09-11 0 4.010 4.010 4.030 3.950 4.010 347,629 1,376,705 3.9603 3.215 3.215 3.231 3.167 3.215 433,570 3.1753 -0.50%
2017-09-08 0 4.030 4.010 4.050 3.990 4.090 327,000 1,323,370 4.0470 3.231 3.215 3.247 3.199 3.279 407,841 3.2448 -1.23%
2017-09-07 0 4.080 4.080 4.170 4.040 4.100 44,000 179,240 4.0736 3.271 3.271 3.343 3.239 3.287 54,878 3.2662 -1.69%
2017-09-06 0 4.150 4.130 4.150 4.040 4.160 745,142 3,068,352 4.1178 3.327 3.311 3.327 3.239 3.335 929,355 3.3016 0.97%
2017-09-05 0 4.110 4.110 4.150 4.040 4.170 171,900 712,076 4.1424 3.295 3.295 3.327 3.239 3.343 214,397 3.3213 -0.48%
2017-09-04 0 4.130 4.130 4.170 4.120 4.150 141,000 582,740 4.1329 3.311 3.311 3.343 3.303 3.327 175,858 3.3137 -0.48%
2017-09-01 0 4.150 4.150 4.160 4.070 4.160 238,000 983,220 4.1312 3.327 3.327 3.335 3.263 3.335 296,838 3.3123 -0.24%
2017-08-31 0 4.160 4.090 4.160 4.030 4.160 384,829 1,577,603 4.0995 3.335 3.279 3.335 3.231 3.335 479,966 3.2869 2.21%
2017-08-30 0 4.070 4.070 4.090 4.050 4.100 92,000 374,830 4.0742 3.263 3.263 3.279 3.247 3.287 114,744 3.2667 0.49%
2017-08-29 0 4.050 4.050 4.070 4.050 4.110 85,007 346,688 4.0783 3.247 3.247 3.263 3.247 3.295 106,022 3.2700 -1.22%
2017-08-28 0 4.100 4.060 4.100 4.060 4.110 122,000 499,930 4.0978 3.287 3.255 3.287 3.255 3.295 152,161 3.2855 -0.24%
2017-08-25 0 4.110 4.070 4.110 4.050 4.140 667,829 2,730,763 4.0890 3.295 3.263 3.295 3.247 3.319 832,929 3.2785 -0.24%
2017-08-24 0 4.120 4.080 4.130 4.070 4.120 84,000 344,010 4.0954 3.303 3.271 3.311 3.263 3.303 104,766 3.2836 -0.48%
2017-08-22 0 4.140 4.070 4.150 4.090 4.150 187,172 771,203 4.1203 3.319 3.263 3.327 3.279 3.327 233,444 3.3036 0.98%
2017-08-21 0 4.100 4.100 4.120 4.050 4.140 386,000 1,579,260 4.0913 3.287 3.287 3.303 3.247 3.319 481,427 3.2804 1.23%
2017-08-18 0 4.050 4.050 4.100 4.000 4.070 325,000 1,314,040 4.0432 3.247 3.247 3.287 3.207 3.263 405,346 3.2418 -0.49%
2017-08-17 0 4.070 4.060 4.120 3.990 4.140 241,000 981,810 4.0739 3.263 3.255 3.303 3.199 3.319 300,580 3.2664 0.49%
2017-08-16 0 4.050 4.000 4.050 3.840 4.070 265,000 1,059,870 3.9995 3.247 3.207 3.247 3.079 3.263 330,513 3.2067 4.11%
2017-08-15 0 3.890 3.890 3.990 3.890 3.990 144,708 567,817 3.9239 3.119 3.119 3.199 3.119 3.199 180,483 3.1461 -2.51%
2017-08-14 0 3.990 3.970 3.990 3.900 4.000 110,963 440,561 3.9703 3.199 3.183 3.199 3.127 3.207 138,395 3.1834 2.31%
2017-08-11 0 3.900 3.880 3.940 3.880 4.010 581,000 2,298,350 3.9559 3.127 3.111 3.159 3.111 3.215 724,634 3.1717 -3.94%
2017-08-10 0 4.060 4.000 4.080 4.000 4.180 770,852 3,110,359 4.0350 3.255 3.207 3.271 3.207 3.351 961,421 3.2352 -0.98%
2017-08-09 0 4.100 4.090 4.100 4.100 4.260 920,000 3,815,840 4.1477 3.287 3.279 3.287 3.287 3.416 1,147,442 3.3255 -3.98%
2017-08-08 0 4.270 4.270 4.300 4.130 4.320 1,031,186 4,361,295 4.2294 3.424 3.424 3.448 3.311 3.464 1,286,115 3.3911 2.64%
2017-08-07 0 4.160 4.160 4.190 4.130 4.180 212,000 881,240 4.1568 3.335 3.335 3.359 3.311 3.351 264,410 3.3328 0.24%
2017-08-04 0 4.150 4.150 4.200 4.120 4.200 467,926 1,946,471 4.1598 3.327 3.327 3.367 3.303 3.367 583,606 3.3352 0.24%
2017-08-03 0 4.140 4.100 4.140 4.010 4.140 200,852 819,421 4.0797 3.319 3.287 3.319 3.215 3.319 250,506 3.2711 1.72%
2017-08-02 0 4.070 4.070 4.080 4.070 4.170 143,000 584,880 4.0901 3.263 3.263 3.271 3.263 3.343 178,352 3.2794 -0.49%
2017-08-01 0 4.090 4.090 4.100 3.970 4.150 534,000 2,198,750 4.1175 3.279 3.279 3.287 3.183 3.327 666,015 3.3014 -1.92%
2017-07-31 0 4.170 4.170 4.180 4.150 4.200 117,000 488,070 4.1715 3.343 3.343 3.351 3.327 3.367 145,925 3.3447 0.24%
2017-07-28 0 4.160 4.170 4.190 4.160 4.210 184,000 771,990 4.1956 3.335 3.343 3.359 3.335 3.376 229,488 3.3640 0.73%
2017-07-27 0 4.130 4.130 4.140 4.130 4.200 263,000 1,092,660 4.1546 3.311 3.311 3.319 3.311 3.367 328,019 3.3311 -0.72%
2017-07-26 0 4.160 4.150 4.160 4.150 4.190 446,000 1,858,530 4.1671 3.335 3.327 3.335 3.327 3.359 556,260 3.3411 -0.72%
2017-07-25 0 4.190 4.190 4.220 4.150 4.240 321,000 1,345,650 4.1921 3.359 3.359 3.384 3.327 3.400 400,357 3.3611 0.48%
2017-07-24 0 4.170 4.170 4.220 4.170 4.230 208,741 875,419 4.1938 3.343 3.343 3.384 3.343 3.392 260,346 3.3625 -0.48%
2017-07-21 0 4.190 4.180 4.190 4.180 4.220 108,000 453,010 4.1945 3.359 3.351 3.359 3.351 3.384 134,700 3.3631 0.00%
2017-07-20 0 4.190 4.190 4.220 4.170 4.230 552,000 2,321,190 4.2051 3.359 3.359 3.384 3.343 3.392 688,465 3.3715 0.48%
2017-07-19 0 4.170 4.170 4.230 4.130 4.250 905,000 3,798,180 4.1969 3.343 3.343 3.392 3.311 3.408 1,128,733 3.3650 0.00%
2017-07-18 0 4.170 4.170 4.180 4.160 4.250 81,000 338,350 4.1772 3.343 3.343 3.351 3.335 3.408 101,025 3.3492 0.48%
2017-07-17 0 4.150 4.140 4.200 4.130 4.200 345,564 1,436,058 4.1557 3.327 3.319 3.367 3.311 3.367 430,994 3.3320 -1.19%
2017-07-14 0 4.200 4.200 4.220 4.200 4.260 176,852 747,211 4.2251 3.367 3.367 3.384 3.367 3.416 220,573 3.3876 -1.64%
2017-07-13 0 4.270 4.240 4.270 4.190 4.270 260,433 1,104,722 4.2419 3.424 3.400 3.424 3.359 3.424 324,817 3.4011 0.95%
2017-07-12 0 4.230 4.230 4.260 4.230 4.280 53,000 227,260 4.2879 3.392 3.392 3.416 3.392 3.432 66,103 3.4380 -1.40%
2017-07-11 0 4.290 4.280 4.290 4.150 4.290 832,000 3,501,700 4.2088 3.440 3.432 3.440 3.327 3.440 1,037,686 3.3745 0.23%
2017-07-10 0 4.280 4.280 4.290 4.150 4.290 384,049 1,628,939 4.2415 3.432 3.432 3.440 3.327 3.440 478,993 3.4008 2.64%
2017-07-07 0 4.170 4.140 4.240 4.110 4.200 199,524 828,100 4.1504 3.343 3.319 3.400 3.295 3.367 248,850 3.3277 0.24%
2017-07-06 0 4.160 4.160 4.200 4.130 4.260 274,000 1,140,650 4.1630 3.335 3.335 3.367 3.311 3.416 341,738 3.3378 -1.42%
2017-07-05 0 4.220 4.220 4.250 4.100 4.280 859,000 3,566,910 4.1524 3.384 3.384 3.408 3.287 3.432 1,071,361 3.3293 1.93%
2017-07-04 0 4.140 4.140 4.200 4.120 4.230 173,000 717,190 4.1456 3.319 3.319 3.367 3.303 3.392 215,769 3.3239 -3.27%
2017-07-03 0 4.280 4.270 4.280 4.210 4.280 210,000 896,120 4.2672 3.432 3.424 3.432 3.376 3.432 261,916 3.4214 -0.23%
2017-06-30 0 4.290 4.240 4.290 4.160 4.290 534,528 2,277,763 4.2613 3.440 3.400 3.440 3.335 3.440 666,674 3.4166 1.18%
2017-06-29 0 4.240 4.220 4.250 4.180 4.250 350,000 1,473,850 4.2110 3.400 3.384 3.408 3.351 3.408 436,527 3.3763 1.44%
2017-06-28 0 4.180 4.180 4.190 4.040 4.180 1,312,000 5,383,670 4.1034 3.351 3.351 3.359 3.239 3.351 1,636,351 3.2900 1.46%
2017-06-27 0 4.120 4.120 4.190 4.100 4.200 398,000 1,662,570 4.1773 3.303 3.303 3.359 3.287 3.367 496,393 3.3493 -2.14%
2017-06-26 0 4.210 4.160 4.210 4.120 4.250 126,000 528,930 4.1979 3.376 3.335 3.376 3.303 3.408 157,150 3.3658 0.72%
2017-06-23 0 4.180 4.180 4.220 4.100 4.190 116,000 480,050 4.1384 3.351 3.351 3.384 3.287 3.359 144,677 3.3181 0.48%
2017-06-22 0 4.160 4.130 4.170 4.110 4.170 216,000 893,710 4.1375 3.335 3.311 3.343 3.295 3.343 269,399 3.3174 1.46%
2017-06-21 0 4.100 4.070 4.100 4.100 4.200 236,000 982,600 4.1636 3.287 3.263 3.287 3.287 3.367 294,344 3.3383 -1.20%
2017-06-20 0 4.150 4.150 4.200 4.110 4.220 308,000 1,289,800 4.1877 3.327 3.327 3.367 3.295 3.384 384,143 3.3576 -0.72%
2017-06-19 0 4.180 4.130 4.180 4.060 4.220 357,000 1,485,500 4.1611 3.351 3.311 3.351 3.255 3.384 445,257 3.3363 2.70%
2017-06-16 0 4.070 4.060 4.080 4.030 4.090 150,000 609,380 4.0625 3.263 3.255 3.271 3.231 3.279 187,083 3.2573 0.99%
2017-06-15 0 4.030 4.030 4.050 4.030 4.100 77,000 312,990 4.0648 3.231 3.231 3.247 3.231 3.287 96,036 3.2591 -3.36%
2017-06-14 0 4.170 4.160 4.220 4.040 4.210 202,000 831,970 4.1187 3.343 3.335 3.384 3.239 3.376 251,938 3.3023 1.96%
2017-06-13 0 4.090 4.080 4.120 4.040 4.150 63,000 258,910 4.1097 3.279 3.271 3.303 3.239 3.327 78,575 3.2951 0.00%
2017-06-12 0 4.090 4.050 4.100 4.000 4.150 504,000 2,038,230 4.0441 3.279 3.247 3.287 3.207 3.327 628,598 3.2425 -1.21%
2017-06-09 0 4.140 4.120 4.140 4.110 4.240 515,000 2,135,430 4.1465 3.319 3.303 3.319 3.295 3.400 642,318 3.3246 -2.70%
2017-06-08 0 4.280 4.260 4.280 4.280 4.350 288,000 1,241,000 4.3090 3.412 3.396 3.412 3.412 3.467 361,310 3.4347 -1.38%
2017-06-07 0 4.340 4.340 4.350 4.340 4.420 318,000 1,395,780 4.3892 3.459 3.459 3.467 3.459 3.523 398,946 3.4987 0.00%
2017-06-06 0 4.340 4.340 4.350 4.220 4.350 525,000 2,244,900 4.2760 3.459 3.459 3.467 3.364 3.467 658,637 3.4084 2.60%
2017-06-05 0 4.230 4.190 4.240 4.190 4.280 524,111 2,213,897 4.2241 3.372 3.340 3.380 3.340 3.412 657,522 3.3670 -0.94%
2017-06-02 0 4.270 4.240 4.280 4.100 4.280 784,180 3,265,990 4.1648 3.404 3.380 3.412 3.268 3.412 983,791 3.3198 2.64%
2017-06-01 0 4.160 4.140 4.170 4.110 4.190 345,000 1,430,880 4.1475 3.316 3.300 3.324 3.276 3.340 432,819 3.3060 0.24%
2017-05-31 0 4.150 4.130 4.150 4.050 4.260 1,773,000 7,316,215 4.1265 3.308 3.292 3.308 3.228 3.396 2,224,312 3.2892 -2.35%
2017-05-29 0 4.250 4.250 4.290 4.220 4.500 1,660,223 7,145,166 4.3037 3.388 3.388 3.420 3.364 3.587 2,082,828 3.4305 -4.49%
2017-05-26 0 4.450 4.430 4.440 4.430 4.570 713,000 3,190,945 4.4754 3.547 3.531 3.539 3.531 3.643 894,492 3.5673 -1.98%
2017-05-25 0 4.540 4.510 4.540 4.430 4.600 884,355 3,974,321 4.4940 3.619 3.595 3.619 3.531 3.667 1,109,465 3.5822 0.00%
2017-05-24 0 4.540 4.520 4.540 4.470 4.700 1,185,000 5,379,810 4.5399 3.619 3.603 3.619 3.563 3.746 1,486,638 3.6188 -3.40%
2017-05-23 0 4.700 4.650 4.700 4.610 4.910 1,263,277 5,954,939 4.7139 3.746 3.707 3.746 3.675 3.914 1,584,840 3.7574 -4.28%
2017-05-22 0 4.910 4.900 4.910 4.800 5.000 1,337,000 6,603,785 4.9393 3.914 3.906 3.914 3.826 3.986 1,677,329 3.9371 2.72%
2017-05-19 0 4.780 4.790 4.800 4.760 5.000 1,343,451 6,567,368 4.8884 3.810 3.818 3.826 3.794 3.986 1,685,422 3.8966 -0.83%
2017-05-18 0 4.820 4.820 4.850 4.570 5.000 3,131,000 15,371,830 4.9096 3.842 3.842 3.866 3.643 3.986 3,927,987 3.9134 2.77%
2017-05-17 0 4.690 4.660 4.690 4.260 4.720 3,303,000 15,204,420 4.6032 3.738 3.714 3.738 3.396 3.762 4,143,769 3.6692 7.82%
2017-05-16 0 4.350 4.350 4.360 4.220 4.370 1,151,037 4,934,398 4.2869 3.467 3.467 3.475 3.364 3.483 1,444,030 3.4171 3.33%
2017-05-15 0 4.210 4.210 4.220 4.170 4.260 603,000 2,541,140 4.2142 3.356 3.356 3.364 3.324 3.396 756,492 3.3591 -0.24%
2017-05-12 0 4.220 4.220 4.250 4.220 4.330 704,000 2,996,245 4.2560 3.364 3.364 3.388 3.364 3.451 883,201 3.3925 -1.17%
2017-05-11 0 4.270 4.270 4.310 4.240 4.370 792,293 3,400,060 4.2914 3.404 3.404 3.436 3.380 3.483 993,969 3.4207 -2.29%
2017-05-10 0 4.370 4.350 4.370 4.160 4.470 3,411,000 14,841,870 4.3512 3.483 3.467 3.483 3.316 3.563 4,279,260 3.4683 4.80%
2017-05-09 0 4.170 4.170 4.200 4.110 4.230 840,000 3,495,750 4.1616 3.324 3.324 3.348 3.276 3.372 1,053,819 3.3172 0.00%
2017-05-08 0 4.170 4.160 4.170 4.160 4.400 2,394,000 10,155,750 4.2422 3.324 3.316 3.324 3.316 3.507 3,003,386 3.3814 -3.25%
2017-05-05 0 4.310 4.300 4.310 3.960 4.450 9,903,000 42,392,690 4.2808 3.436 3.428 3.436 3.157 3.547 12,423,779 3.4122 10.23%
2017-05-04 0 3.910 3.910 3.920 3.700 3.940 2,743,000 10,606,630 3.8668 3.117 3.117 3.125 2.949 3.141 3,441,222 3.0822 5.96%
2017-05-02 0 3.690 3.680 3.700 3.650 3.700 443,000 1,623,930 3.6658 2.941 2.933 2.949 2.909 2.949 555,764 2.9220 0.00%
2017-04-28 0 3.690 3.680 3.690 3.680 3.720 543,000 2,004,670 3.6918 2.941 2.933 2.941 2.933 2.965 681,219 2.9428 -0.27%
2017-04-27 0 3.700 3.690 3.700 3.680 3.730 164,000 608,450 3.7101 2.949 2.941 2.949 2.933 2.973 205,746 2.9573 -0.54%
2017-04-26 0 3.720 3.710 3.720 3.600 3.750 1,277,000 4,730,660 3.7045 2.965 2.957 2.965 2.870 2.989 1,602,057 2.9529 3.62%
2017-04-25 0 3.590 3.590 3.620 3.570 3.620 332,000 1,190,610 3.5862 2.862 2.862 2.886 2.846 2.886 416,510 2.8585 0.00%
2017-04-24 0 3.590 3.590 3.620 3.570 3.640 111,000 399,390 3.5981 2.862 2.862 2.886 2.846 2.901 139,255 2.8681 -1.37%
2017-04-21 0 3.640 3.620 3.650 3.620 3.750 569,000 2,087,670 3.6690 2.901 2.886 2.909 2.886 2.989 713,837 2.9246 0.00%
2017-04-20 0 3.640 3.640 3.670 3.530 3.680 1,053,000 3,758,850 3.5697 2.901 2.901 2.925 2.814 2.933 1,321,038 2.8454 1.96%
2017-04-19 0 3.570 3.550 3.570 3.550 3.600 314,000 1,120,485 3.5684 2.846 2.830 2.846 2.830 2.870 393,928 2.8444 -1.11%
2017-04-18 0 3.610 3.610 3.620 3.600 3.680 1,464,000 5,334,160 3.6436 2.878 2.878 2.886 2.870 2.933 1,836,657 2.9043 -1.10%
2017-04-13 0 3.650 3.650 3.660 3.610 3.680 233,000 848,310 3.6408 2.909 2.909 2.917 2.878 2.933 292,309 2.9021 1.96%
2017-04-12 0 3.580 3.590 3.630 3.580 3.650 658,000 2,384,700 3.6242 2.854 2.862 2.893 2.854 2.909 825,492 2.8888 -2.19%
2017-04-11 0 3.660 3.640 3.660 3.630 3.670 288,000 1,051,010 3.6493 2.917 2.901 2.917 2.893 2.925 361,310 2.9089 -0.81%
2017-04-10 0 3.690 3.690 3.700 3.660 3.710 454,000 1,676,710 3.6932 2.941 2.941 2.949 2.917 2.957 569,564 2.9438 -0.54%
2017-04-07 0 3.710 3.680 3.720 3.620 3.750 723,000 2,663,420 3.6838 2.957 2.933 2.965 2.886 2.989 907,037 2.9364 -0.27%
2017-04-06 0 3.720 3.710 3.720 3.600 3.770 1,240,000 4,587,990 3.7000 2.965 2.957 2.965 2.870 3.005 1,555,638 2.9493 3.91%
2017-04-05 0 3.580 3.580 3.590 3.500 3.600 591,000 2,107,470 3.5659 2.854 2.854 2.862 2.790 2.870 741,437 2.8424 -0.28%
2017-04-03 0 3.590 3.580 3.610 3.470 3.620 745,000 2,657,570 3.5672 2.862 2.854 2.878 2.766 2.886 934,638 2.8434 2.28%
2017-03-31 0 3.510 3.510 3.570 3.480 3.580 307,000 1,082,380 3.5257 2.798 2.798 2.846 2.774 2.854 385,146 2.8103 -1.96%
2017-03-30 0 3.580 3.550 3.600 3.490 3.590 552,000 1,953,160 3.5383 2.854 2.830 2.870 2.782 2.862 692,510 2.8204 2.29%
2017-03-29 0 3.500 3.470 3.500 3.440 3.510 373,626 1,295,488 3.4673 2.790 2.766 2.790 2.742 2.798 468,731 2.7638 1.45%
2017-03-28 0 3.450 3.430 3.450 3.360 3.530 1,175,000 4,007,370 3.4105 2.750 2.734 2.750 2.678 2.814 1,474,093 2.7185 -2.27%
2017-03-27 0 3.530 3.510 3.540 3.460 3.610 498,000 1,760,470 3.5351 2.814 2.798 2.822 2.758 2.878 624,764 2.8178 -3.29%
2017-03-24 0 3.650 3.640 3.660 3.640 3.710 277,000 1,017,910 3.6748 2.909 2.901 2.917 2.901 2.957 347,510 2.9292 -1.35%
2017-03-23 0 3.700 3.690 3.700 3.650 3.730 1,795,200 6,597,213 3.6749 2.949 2.941 2.949 2.909 2.973 2,252,163 2.9293 1.37%
2017-03-22 0 3.650 3.660 3.680 3.650 3.720 493,000 1,813,720 3.6789 2.909 2.917 2.933 2.909 2.965 618,492 2.9325 -1.35%
2017-03-21 0 3.700 3.670 3.700 3.660 3.750 524,000 1,938,460 3.6994 2.949 2.925 2.949 2.917 2.989 657,383 2.9488 0.82%
2017-03-20 0 3.670 3.650 3.670 3.650 3.710 1,486,000 5,460,940 3.6749 2.925 2.909 2.925 2.909 2.957 1,864,257 2.9293 -1.08%
2017-03-17 0 3.710 3.710 3.720 3.640 3.830 1,211,000 4,522,200 3.7343 2.957 2.957 2.965 2.901 3.053 1,519,256 2.9766 0.27%
2017-03-16 0 3.700 3.680 3.700 3.670 3.730 157,706 583,486 3.6998 2.949 2.933 2.949 2.925 2.973 197,850 2.9491 0.00%
2017-03-15 0 3.700 3.680 3.710 3.650 3.700 374,000 1,379,590 3.6887 2.949 2.933 2.957 2.909 2.949 469,201 2.9403 0.54%
2017-03-14 0 3.680 3.680 3.690 3.660 3.700 269,000 991,370 3.6854 2.933 2.933 2.941 2.917 2.949 337,473 2.9376 -0.54%
2017-03-13 0 3.700 3.690 3.700 3.620 3.710 334,000 1,231,240 3.6863 2.949 2.941 2.949 2.886 2.957 419,019 2.9384 0.27%
2017-03-10 0 3.690 3.640 3.690 3.600 3.700 354,101 1,291,382 3.6469 2.941 2.901 2.941 2.870 2.949 444,236 2.9070 0.82%
2017-03-09 0 3.660 3.630 3.670 3.600 3.690 314,000 1,149,120 3.6596 2.917 2.893 2.925 2.870 2.941 393,928 2.9171 0.00%
2017-03-08 0 3.660 3.640 3.660 3.600 3.660 154,000 560,140 3.6373 2.917 2.901 2.917 2.870 2.917 193,200 2.8993 1.10%
2017-03-07 0 3.620 3.600 3.620 3.520 3.680 934,000 3,379,890 3.6187 2.886 2.870 2.886 2.806 2.933 1,171,747 2.8845 1.69%
2017-03-06 0 3.560 3.530 3.570 3.510 3.660 1,458,000 5,181,460 3.5538 2.838 2.814 2.846 2.798 2.917 1,829,130 2.8327 -2.73%
2017-03-03 0 3.660 3.660 3.680 3.640 3.690 98,000 359,370 3.6670 2.917 2.917 2.933 2.901 2.941 122,946 2.9230 0.55%
2017-03-02 0 3.640 3.640 3.670 3.630 3.710 478,000 1,755,170 3.6719 2.901 2.901 2.925 2.893 2.957 599,673 2.9269 -1.62%
2017-03-01 0 3.700 3.670 3.700 3.650 3.750 229,000 844,770 3.6890 2.949 2.925 2.949 2.909 2.989 287,291 2.9405 1.09%
2017-02-28 0 3.660 3.660 3.700 3.610 3.730 480,000 1,762,460 3.6718 2.917 2.917 2.949 2.878 2.973 602,183 2.9268 -1.08%
2017-02-27 0 3.700 3.700 3.720 3.660 3.780 512,181 1,901,660 3.7129 2.949 2.949 2.965 2.917 3.013 642,555 2.9595 -0.54%
2017-02-24 0 3.720 3.710 3.730 3.680 3.870 1,324,000 4,979,390 3.7609 2.965 2.957 2.973 2.933 3.085 1,661,020 2.9978 -3.63%
2017-02-23 0 3.860 3.860 3.880 3.830 3.980 1,200,909 4,701,638 3.9151 3.077 3.077 3.093 3.053 3.172 1,506,597 3.1207 -2.77%
2017-02-22 0 3.970 3.970 3.980 3.760 4.000 2,965,776 11,606,219 3.9134 3.164 3.164 3.172 2.997 3.188 3,720,705 3.1194 6.15%
2017-02-21 0 3.740 3.740 3.760 3.650 3.800 1,757,000 6,614,690 3.7648 2.981 2.981 2.997 2.909 3.029 2,204,239 3.0009 3.60%
2017-02-20 0 3.610 3.600 3.630 3.450 3.660 2,113,000 7,622,200 3.6073 2.878 2.870 2.893 2.750 2.917 2,650,858 2.8754 1.12%
2017-02-17 0 3.570 3.570 3.590 3.560 3.600 506,000 1,809,070 3.5752 2.846 2.846 2.862 2.838 2.870 634,801 2.8498 -0.56%
2017-02-16 0 3.590 3.560 3.590 3.530 3.630 399,000 1,427,960 3.5788 2.862 2.838 2.862 2.814 2.893 500,564 2.8527 -1.10%
2017-02-15 0 3.630 3.630 3.660 3.620 3.740 784,000 2,885,440 3.6804 2.893 2.893 2.917 2.886 2.981 983,565 2.9337 -1.36%
2017-02-14 0 3.680 3.680 3.690 3.620 3.700 1,879,383 6,907,110 3.6752 2.933 2.933 2.941 2.886 2.949 2,357,774 2.9295 1.10%
2017-02-13 0 3.640 3.640 3.650 3.530 3.650 1,495,000 5,390,060 3.6054 2.901 2.901 2.909 2.814 2.909 1,875,548 2.8739 2.82%
2017-02-10 0 3.540 3.540 3.570 3.510 3.560 771,000 2,727,110 3.5371 2.822 2.822 2.846 2.798 2.838 967,256 2.8194 0.57%
2017-02-09 0 3.520 3.520 3.530 3.500 3.540 477,960 1,682,740 3.5207 2.806 2.806 2.814 2.790 2.822 599,623 2.8063 0.28%
2017-02-08 0 3.510 3.500 3.530 3.440 3.540 624,302 2,191,212 3.5099 2.798 2.790 2.814 2.742 2.822 783,216 2.7977 2.33%
2017-02-07 0 3.430 3.430 3.440 3.410 3.470 586,000 2,017,980 3.4437 2.734 2.734 2.742 2.718 2.766 735,165 2.7449 -1.15%
2017-02-06 0 3.470 3.470 3.480 3.350 3.490 436,000 1,508,915 3.4608 2.766 2.766 2.774 2.670 2.782 546,982 2.7586 0.87%
2017-02-03 0 3.440 3.440 3.450 3.410 3.470 687,000 2,358,420 3.4329 2.742 2.742 2.750 2.718 2.766 861,874 2.7364 -0.86%
2017-02-02 0 3.470 3.470 3.480 3.350 3.480 266,052 909,956 3.4202 2.766 2.766 2.774 2.670 2.774 333,775 2.7263 2.97%
2017-02-01 0 3.370 3.370 3.450 3.320 3.490 636,655 2,168,138 3.4055 2.686 2.686 2.750 2.646 2.782 798,714 2.7145 -3.44%
2017-01-27 0 3.490 3.460 3.490 3.430 3.490 39,000 135,310 3.4695 2.782 2.758 2.782 2.734 2.782 48,927 2.7655 1.16%
2017-01-26 0 3.450 3.450 3.470 3.440 3.490 371,000 1,288,745 3.4737 2.750 2.750 2.766 2.742 2.782 465,437 2.7689 -0.58%
2017-01-25 0 3.470 3.460 3.470 3.390 3.470 680,000 2,340,720 3.4422 2.766 2.758 2.766 2.702 2.766 853,092 2.7438 2.36%
2017-01-24 0 3.390 3.390 3.410 3.390 3.430 254,000 864,320 3.4028 2.702 2.702 2.718 2.702 2.734 318,655 2.7124 -0.59%
2017-01-23 0 3.410 3.390 3.410 3.390 3.410 169,000 574,380 3.3987 2.718 2.702 2.718 2.702 2.718 212,018 2.7091 0.00%
2017-01-20 0 3.410 3.410 3.420 3.350 3.430 353,000 1,202,660 3.4070 2.718 2.718 2.726 2.670 2.734 442,855 2.7157 0.89%
2017-01-19 0 3.380 3.380 3.400 3.300 3.450 905,000 3,070,560 3.3929 2.694 2.694 2.710 2.630 2.750 1,135,365 2.7045 0.90%
2017-01-18 0 3.350 3.350 3.380 3.320 3.380 154,000 516,350 3.3529 2.670 2.670 2.694 2.646 2.694 193,200 2.6726 0.00%
2017-01-17 0 3.350 3.350 3.380 3.310 3.380 128,000 429,170 3.3529 2.670 2.670 2.694 2.638 2.694 160,582 2.6726 0.00%
2017-01-16 0 3.350 3.350 3.370 3.330 3.370 130,000 434,520 3.3425 2.670 2.670 2.686 2.654 2.686 163,091 2.6643 0.00%
2017-01-13 0 3.350 3.350 3.370 3.320 3.350 210,000 699,240 3.3297 2.670 2.670 2.686 2.646 2.670 263,455 2.6541 0.00%
2017-01-12 0 3.350 3.340 3.370 3.310 3.370 351,000 1,169,840 3.3329 2.670 2.662 2.686 2.638 2.686 440,346 2.6566 0.90%
2017-01-11 0 3.320 3.320 3.340 3.300 3.350 182,000 606,370 3.3317 2.646 2.646 2.662 2.630 2.670 228,328 2.6557 0.00%
2017-01-10 0 3.320 3.320 3.340 3.290 3.340 59,000 194,910 3.3036 2.646 2.646 2.662 2.622 2.662 74,018 2.6333 0.91%
2017-01-09 0 3.290 3.290 3.300 3.290 3.310 193,000 636,010 3.2954 2.622 2.622 2.630 2.622 2.638 242,128 2.6268 -0.90%
2017-01-06 0 3.320 3.320 3.340 3.320 3.350 159,000 528,520 3.3240 2.646 2.646 2.662 2.646 2.670 199,473 2.6496 0.00%
2017-01-05 0 3.320 3.280 3.320 3.280 3.360 278,000 918,990 3.3057 2.646 2.614 2.646 2.614 2.678 348,764 2.6350 1.84%
2017-01-04 0 3.260 3.260 3.280 3.230 3.300 24,000 78,650 3.2771 2.599 2.599 2.614 2.575 2.630 30,109 2.6122 0.62%
2017-01-03 0 3.240 3.240 3.280 3.220 3.310 155,000 507,550 3.2745 2.583 2.583 2.614 2.567 2.638 194,455 2.6101 0.00%
2016-12-30 0 3.240 3.240 3.260 3.220 3.260 119,400 386,814 3.2396 2.583 2.583 2.599 2.567 2.599 149,793 2.5823 0.93%
2016-12-29 0 3.210 3.210 3.240 3.210 3.210 62,000 199,020 3.2100 2.559 2.559 2.583 2.559 2.559 77,782 2.5587 0.00%
2016-12-28 0 3.210 3.210 3.260 3.210 3.260 47,000 151,120 3.2153 2.559 2.559 2.599 2.559 2.599 58,964 2.5629 -0.31%
2016-12-23 0 3.220 3.220 3.250 3.220 3.230 161,000 518,750 3.2220 2.567 2.567 2.591 2.567 2.575 201,982 2.5683 -0.92%
2016-12-22 0 3.250 3.250 3.260 3.210 3.260 236,000 763,515 3.2352 2.591 2.591 2.599 2.559 2.599 296,073 2.5788 0.62%
2016-12-21 0 3.230 3.220 3.250 3.210 3.250 73,000 235,785 3.2299 2.575 2.567 2.591 2.559 2.591 91,582 2.5746 -0.31%
2016-12-20 0 3.240 3.220 3.250 3.210 3.260 330,000 1,063,385 3.2224 2.583 2.567 2.591 2.559 2.599 414,001 2.5686 0.62%
2016-12-19 0 3.220 3.210 3.220 3.210 3.220 429,000 1,379,500 3.2156 2.567 2.559 2.567 2.559 2.567 538,201 2.5632 0.00%
2016-12-16 0 3.220 3.220 3.240 3.210 3.280 472,000 1,519,720 3.2197 2.567 2.567 2.583 2.559 2.614 592,146 2.5665 -1.83%
2016-12-15 0 3.280 3.280 3.290 3.260 3.350 959,056 3,147,720 3.2821 2.614 2.614 2.622 2.599 2.670 1,203,181 2.6162 -0.30%
2016-12-14 0 3.290 3.280 3.300 3.280 3.290 126,000 413,930 3.2852 2.622 2.614 2.630 2.614 2.622 158,073 2.6186 0.30%
2016-12-13 0 3.280 3.280 3.300 3.280 3.310 376,000 1,234,350 3.2828 2.614 2.614 2.630 2.614 2.638 471,710 2.6168 -0.61%
2016-12-12 0 3.300 3.280 3.300 3.280 3.300 492,000 1,615,290 3.2831 2.630 2.614 2.630 2.614 2.630 617,237 2.6170 0.61%
2016-12-09 0 3.280 3.280 3.300 3.280 3.350 544,000 1,790,340 3.2911 2.614 2.614 2.630 2.614 2.670 682,474 2.6233 -1.80%
2016-12-08 0 3.340 3.330 3.340 3.310 3.400 194,000 650,850 3.3549 2.662 2.654 2.662 2.638 2.710 243,382 2.6742 0.91%
2016-12-07 0 3.310 3.310 3.330 3.310 3.330 95,000 315,250 3.3184 2.638 2.638 2.654 2.638 2.654 119,182 2.6451 -0.30%
2016-12-06 0 3.320 3.320 3.350 3.300 3.350 241,000 800,940 3.3234 2.646 2.646 2.670 2.630 2.670 302,346 2.6491 0.00%
2016-12-05 0 3.320 3.320 3.360 3.300 3.400 236,000 788,290 3.3402 2.646 2.646 2.678 2.630 2.710 296,073 2.6625 -0.90%
2016-12-02 0 3.350 3.340 3.360 3.310 3.400 345,000 1,152,380 3.3402 2.670 2.662 2.678 2.638 2.710 432,819 2.6625 -0.30%
2016-12-01 0 3.360 3.360 3.370 3.360 3.480 550,286 1,876,069 3.4093 2.678 2.678 2.686 2.678 2.774 690,360 2.7175 -2.04%
2016-11-30 0 3.430 3.430 3.440 3.300 3.440 1,542,000 5,252,690 3.4064 2.734 2.734 2.742 2.630 2.742 1,934,511 2.7153 4.57%
2016-11-29 0 3.280 3.280 3.300 3.280 3.320 630,000 2,080,030 3.3016 2.614 2.614 2.630 2.614 2.646 790,365 2.6317 0.92%
2016-11-28 0 3.250 3.250 3.260 3.210 3.270 398,000 1,290,750 3.2431 2.591 2.591 2.599 2.559 2.607 499,310 2.5851 1.25%
2016-11-25 0 3.210 3.200 3.240 3.190 3.250 358,000 1,150,280 3.2131 2.559 2.551 2.583 2.543 2.591 449,128 2.5611 0.00%
2016-11-24 0 3.210 3.210 3.250 3.170 3.270 166,000 536,950 3.2346 2.559 2.559 2.591 2.527 2.607 208,255 2.5783 -0.62%
2016-11-23 0 3.230 3.210 3.230 3.150 3.240 237,000 758,480 3.2003 2.575 2.559 2.575 2.511 2.583 297,328 2.5510 1.89%
2016-11-22 0 3.170 3.160 3.180 3.150 3.220 182,000 577,920 3.1754 2.527 2.519 2.535 2.511 2.567 228,328 2.5311 -1.25%
2016-11-21 0 3.210 3.180 3.220 3.160 3.220 197,000 627,120 3.1834 2.559 2.535 2.567 2.519 2.567 247,146 2.5374 0.94%
2016-11-18 0 3.180 3.180 3.210 3.170 3.270 369,000 1,188,300 3.2203 2.535 2.535 2.559 2.527 2.607 462,928 2.5669 -0.31%
2016-11-17 0 3.190 3.170 3.190 3.120 3.200 529,926 1,660,979 3.1344 2.543 2.527 2.543 2.487 2.551 664,817 2.4984 0.00%
2016-11-16 0 3.190 3.170 3.190 3.140 3.210 193,000 612,870 3.1755 2.543 2.527 2.543 2.503 2.559 242,128 2.5312 0.31%
2016-11-15 0 3.180 3.170 3.180 3.120 3.180 223,000 703,220 3.1535 2.535 2.527 2.535 2.487 2.535 279,764 2.5136 1.60%
2016-11-14 0 3.130 3.120 3.140 3.120 3.140 206,000 644,990 3.1310 2.495 2.487 2.503 2.487 2.503 258,437 2.4957 0.00%
2016-11-11 0 3.130 3.120 3.140 3.120 3.140 602,000 1,880,730 3.1241 2.495 2.487 2.503 2.487 2.503 755,237 2.4903 0.64%
2016-11-10 0 3.110 3.110 3.120 3.080 3.140 472,000 1,471,135 3.1168 2.479 2.479 2.487 2.455 2.503 592,146 2.4844 0.97%
2016-11-09 0 3.080 3.040 3.080 3.030 3.110 1,521,000 4,647,115 3.0553 2.455 2.423 2.455 2.415 2.479 1,908,166 2.4354 0.00%
2016-11-08 0 3.080 3.070 3.080 3.060 3.090 267,000 820,940 3.0747 2.455 2.447 2.455 2.439 2.463 334,964 2.4508 0.65%
2016-11-07 0 3.060 3.050 3.070 3.050 3.080 194,000 593,620 3.0599 2.439 2.431 2.447 2.431 2.455 243,382 2.4390 0.33%
2016-11-04 0 3.050 3.050 3.080 3.050 3.090 206,000 632,050 3.0682 2.431 2.431 2.455 2.431 2.463 258,437 2.4457 -0.65%
2016-11-03 0 3.070 3.060 3.090 3.050 3.100 381,000 1,166,600 3.0619 2.447 2.439 2.463 2.431 2.471 477,982 2.4407 -0.32%
2016-11-02 0 3.080 3.060 3.100 3.050 3.130 224,000 689,200 3.0768 2.455 2.439 2.471 2.431 2.495 281,019 2.4525 -1.60%
2016-11-01 0 3.130 3.120 3.140 3.110 3.170 97,000 304,250 3.1366 2.495 2.487 2.503 2.479 2.527 121,691 2.5002 -0.63%
2016-10-31 0 3.150 3.110 3.160 3.080 3.160 195,000 605,690 3.1061 2.511 2.479 2.519 2.455 2.519 244,637 2.4759 1.94%
2016-10-28 0 3.090 3.090 3.100 3.080 3.120 116,000 359,080 3.0955 2.463 2.463 2.471 2.455 2.487 145,527 2.4674 -0.64%
2016-10-27 0 3.110 3.090 3.110 3.090 3.130 55,000 170,500 3.1000 2.479 2.463 2.479 2.463 2.495 69,000 2.4710 -0.96%
2016-10-26 0 3.140 3.100 3.150 3.100 3.160 45,000 139,750 3.1056 2.503 2.471 2.511 2.471 2.519 56,455 2.4754 -0.63%
2016-10-25 0 3.160 3.150 3.170 3.150 3.180 429,000 1,355,200 3.1590 2.519 2.511 2.527 2.511 2.535 538,201 2.5180 0.00%
2016-10-24 0 3.160 3.150 3.160 3.150 3.180 229,000 723,600 3.1598 2.519 2.511 2.519 2.511 2.535 287,291 2.5187 1.28%
2016-10-20 0 3.120 3.100 3.130 3.080 3.130 58,000 180,440 3.1110 2.487 2.471 2.495 2.455 2.495 72,764 2.4798 0.00%
2016-10-19 0 3.120 3.080 3.120 3.070 3.130 181,559 561,388 3.0920 2.487 2.455 2.487 2.447 2.495 227,774 2.4647 0.97%
2016-10-18 0 3.090 3.090 3.100 3.050 3.150 182,000 565,170 3.1053 2.463 2.463 2.471 2.431 2.511 228,328 2.4753 0.65%
2016-10-17 0 3.070 3.060 3.080 3.050 3.090 241,000 738,540 3.0645 2.447 2.439 2.455 2.431 2.463 302,346 2.4427 -0.97%
2016-10-14 0 3.100 3.090 3.120 3.080 3.160 282,000 875,660 3.1052 2.471 2.463 2.487 2.455 2.519 353,782 2.4751 -0.96%
2016-10-13 0 3.130 3.120 3.140 3.120 3.190 296,000 926,135 3.1288 2.495 2.487 2.503 2.487 2.543 371,346 2.4940 -1.26%
2016-10-12 0 3.170 3.170 3.180 3.120 3.170 243,000 760,445 3.1294 2.527 2.527 2.535 2.487 2.527 304,855 2.4944 1.28%
2016-10-11 0 3.130 3.130 3.140 3.090 3.150 371,000 1,157,240 3.1192 2.495 2.495 2.503 2.463 2.511 465,437 2.4864 0.00%
2016-10-07 0 3.130 3.120 3.150 3.120 3.190 275,000 867,775 3.1555 2.495 2.487 2.511 2.487 2.543 345,000 2.5153 -0.95%
2016-10-06 0 3.160 3.150 3.170 3.130 3.210 608,000 1,930,670 3.1754 2.519 2.511 2.527 2.495 2.559 762,765 2.5311 0.00%
2016-10-05 0 3.160 3.130 3.170 3.100 3.170 186,000 583,140 3.1352 2.519 2.495 2.527 2.471 2.527 233,346 2.4990 1.28%
2016-10-04 0 3.120 3.130 3.140 3.090 3.210 421,000 1,325,300 3.1480 2.487 2.495 2.503 2.463 2.559 528,164 2.5093 -2.50%
2016-10-03 0 3.200 3.190 3.200 3.080 3.240 460,296 1,444,812 3.1389 2.551 2.543 2.551 2.455 2.583 577,463 2.5020 2.89%
2016-09-30 0 3.110 3.100 3.110 3.090 3.160 487,000 1,519,615 3.1204 2.479 2.471 2.479 2.463 2.519 610,964 2.4872 0.32%
2016-09-29 0 3.100 3.100 3.120 3.090 3.130 180,000 559,130 3.1063 2.471 2.471 2.487 2.463 2.495 225,818 2.4760 -1.27%
2016-09-28 0 3.140 3.110 3.150 3.050 3.150 580,000 1,791,370 3.0886 2.503 2.479 2.511 2.431 2.511 727,637 2.4619 1.95%
2016-09-27 0 3.080 3.080 3.100 3.070 3.160 935,526 2,896,819 3.0965 2.455 2.455 2.471 2.447 2.519 1,173,661 2.4682 -0.65%
2016-09-26 0 3.100 3.100 3.120 3.100 3.150 434,000 1,351,355 3.1137 2.471 2.471 2.487 2.471 2.511 544,473 2.4819 -0.96%
2016-09-23 0 3.130 3.140 3.150 3.110 3.200 292,000 914,400 3.1315 2.495 2.503 2.511 2.479 2.551 366,328 2.4961 -2.19%
2016-09-22 0 3.200 3.200 3.220 3.200 3.300 504,000 1,644,220 3.2623 2.551 2.551 2.567 2.551 2.630 632,292 2.6004 -0.93%
2016-09-21 0 3.230 3.220 3.250 3.170 3.240 645,000 2,069,580 3.2087 2.575 2.567 2.591 2.527 2.583 809,183 2.5576 1.89%
2016-09-20 0 3.170 3.150 3.170 3.150 3.200 579,000 1,835,070 3.1694 2.527 2.511 2.527 2.511 2.551 726,383 2.5263 0.63%
2016-09-19 0 3.150 3.150 3.170 3.100 3.180 930,000 2,912,940 3.1322 2.511 2.511 2.527 2.471 2.535 1,166,729 2.4967 3.28%
2016-09-15 0 3.050 3.040 3.100 3.040 3.160 2,745,447 8,452,149 3.0786 2.431 2.423 2.471 2.423 2.519 3,444,292 2.4540 1.67%
2016-09-14 0 3.000 3.000 3.010 2.990 3.140 2,402,000 7,272,260 3.0276 2.391 2.391 2.399 2.383 2.503 3,013,422 2.4133 -4.46%
2016-09-13 0 3.140 3.140 3.160 3.130 3.310 1,068,000 3,393,390 3.1773 2.503 2.503 2.519 2.495 2.638 1,339,856 2.5327 -1.87%
2016-09-12 0 3.200 3.210 3.220 3.200 3.310 936,000 3,039,280 3.2471 2.551 2.559 2.567 2.551 2.638 1,174,256 2.5883 -3.32%
2016-09-09 0 3.310 3.300 3.330 3.290 3.360 1,368,000 4,541,210 3.3196 2.638 2.630 2.654 2.622 2.678 1,716,220 2.6461 -0.30%
2016-09-08 0 3.320 3.300 3.320 3.300 3.360 750,416 2,489,835 3.3179 2.646 2.630 2.646 2.630 2.678 941,432 2.6447 -1.19%
2016-09-07 0 3.360 3.360 3.370 3.340 3.410 777,000 2,619,540 3.3714 2.678 2.678 2.686 2.662 2.718 974,783 2.6873 -1.75%
2016-09-06 0 3.420 3.410 3.430 3.350 3.440 1,276,000 4,348,025 3.4075 2.726 2.718 2.734 2.670 2.742 1,600,802 2.7162 1.48%
2016-09-05 0 3.370 3.370 3.380 3.340 3.420 1,308,555 4,416,114 3.3748 2.686 2.686 2.694 2.662 2.726 1,641,644 2.6901 0.60%
2016-09-02 0 3.350 3.350 3.360 3.280 3.390 1,057,676 3,520,188 3.3282 2.670 2.670 2.678 2.614 2.702 1,326,904 2.6529 0.00%
2016-09-01 0 3.350 3.350 3.370 3.290 3.380 549,306 1,837,212 3.3446 2.670 2.670 2.686 2.622 2.694 689,130 2.6660 0.60%
2016-08-31 0 3.330 3.340 3.350 3.250 3.420 1,759,000 5,838,960 3.3195 2.654 2.662 2.670 2.591 2.726 2,206,748 2.6460 -2.35%
2016-08-30 0 3.410 3.390 3.400 3.390 3.420 647,000 2,199,000 3.3988 2.718 2.702 2.710 2.702 2.726 811,692 2.7092 0.00%
2016-08-29 0 3.410 3.410 3.430 3.390 3.470 413,000 1,410,750 3.4159 2.718 2.718 2.734 2.702 2.766 518,128 2.7228 0.00%
2016-08-26 0 3.410 3.400 3.430 3.380 3.470 727,000 2,478,200 3.4088 2.718 2.710 2.734 2.694 2.766 912,056 2.7172 -0.58%
2016-08-25 0 3.430 3.430 3.440 3.400 3.510 820,000 2,816,560 3.4348 2.734 2.734 2.742 2.710 2.798 1,028,729 2.7379 -1.72%
2016-08-24 0 3.490 3.480 3.490 3.480 3.540 504,000 1,759,195 3.4905 2.782 2.774 2.782 2.774 2.822 632,292 2.7823 -1.41%
2016-08-23 0 3.540 3.530 3.540 3.500 3.580 211,000 747,080 3.5407 2.822 2.814 2.822 2.790 2.854 264,709 2.8223 0.57%
2016-08-22 0 3.520 3.510 3.520 3.510 3.580 125,000 442,150 3.5372 2.806 2.798 2.806 2.798 2.854 156,818 2.8195 -1.68%
2016-08-19 0 3.580 3.570 3.590 3.560 3.600 166,000 594,030 3.5785 2.854 2.846 2.862 2.838 2.870 208,255 2.8524 0.00%
2016-08-18 0 3.580 3.580 3.610 3.530 3.610 470,000 1,682,620 3.5800 2.854 2.854 2.878 2.814 2.878 589,637 2.8537 0.28%
2016-08-17 0 3.570 3.570 3.580 3.570 3.650 591,000 2,137,740 3.6172 2.846 2.846 2.854 2.846 2.909 741,437 2.8832 -0.56%
2016-08-16 0 3.590 3.580 3.590 3.480 3.660 837,000 2,961,370 3.5381 2.862 2.854 2.862 2.774 2.917 1,050,056 2.8202 2.57%
2016-08-15 0 3.500 3.490 3.500 3.480 3.540 480,000 1,681,870 3.5039 2.790 2.782 2.790 2.774 2.822 602,183 2.7930 -0.28%
2016-08-12 0 3.510 3.510 3.520 3.480 3.540 788,000 2,762,880 3.5062 2.798 2.798 2.806 2.774 2.822 988,583 2.7948 0.29%
2016-08-11 0 3.500 3.500 3.510 3.480 3.550 353,000 1,237,940 3.5069 2.790 2.790 2.798 2.774 2.830 442,855 2.7954 -0.85%
2016-08-10 0 3.530 3.520 3.530 3.500 3.570 655,000 2,308,520 3.5245 2.814 2.806 2.814 2.790 2.846 821,728 2.8093 0.57%
2016-08-09 0 3.510 3.500 3.510 3.500 3.600 350,000 1,234,590 3.5274 2.798 2.790 2.798 2.790 2.870 439,091 2.8117 -1.68%
2016-08-08 0 3.570 3.560 3.570 3.540 3.650 503,000 1,793,830 3.5663 2.846 2.838 2.846 2.822 2.909 631,037 2.8427 -1.11%
2016-08-05 0 3.610 3.590 3.620 3.580 3.680 836,333 3,040,347 3.6353 2.878 2.862 2.886 2.854 2.933 1,049,219 2.8977 -0.28%
2016-08-04 0 3.620 3.610 3.620 3.470 3.660 848,000 3,029,585 3.5726 2.886 2.878 2.886 2.766 2.917 1,063,856 2.8477 4.02%
2016-08-03 0 3.480 3.470 3.480 3.400 3.500 270,484 933,554 3.4514 2.774 2.766 2.774 2.710 2.790 339,335 2.7511 2.05%
2016-08-01 0 3.410 3.410 3.450 3.400 3.500 612,539 2,112,033 3.4480 2.718 2.718 2.750 2.710 2.790 768,459 2.7484 0.29%
2016-07-29 0 3.400 3.400 3.410 3.380 3.550 875,000 3,028,440 3.4611 2.710 2.710 2.718 2.694 2.830 1,097,729 2.7588 -3.95%
2016-07-28 0 3.540 3.540 3.560 3.530 3.580 342,306 1,217,201 3.5559 2.822 2.822 2.838 2.814 2.854 429,439 2.8344 -0.56%
2016-07-27 0 3.560 3.540 3.560 3.530 3.620 498,000 1,782,720 3.5798 2.838 2.822 2.838 2.814 2.886 624,764 2.8534 0.28%
2016-07-26 0 3.550 3.550 3.580 3.530 3.630 414,526 1,482,511 3.5764 2.830 2.830 2.854 2.814 2.893 520,042 2.8508 0.57%
2016-07-25 0 3.530 3.530 3.540 3.530 3.600 357,000 1,270,350 3.5584 2.814 2.814 2.822 2.814 2.870 447,873 2.8364 -0.84%
2016-07-22 0 3.560 3.560 3.570 3.550 3.630 1,383,000 4,931,930 3.5661 2.838 2.838 2.846 2.830 2.893 1,735,039 2.8425 -1.11%
2016-07-21 0 3.600 3.600 3.620 3.570 3.650 479,000 1,725,420 3.6021 2.870 2.870 2.886 2.846 2.909 600,928 2.8713 0.28%
2016-07-20 0 3.590 3.590 3.600 3.490 3.600 435,000 1,543,150 3.5475 2.862 2.862 2.870 2.782 2.870 545,728 2.8277 0.00%
2016-07-19 0 3.590 3.560 3.600 3.550 3.630 319,000 1,150,180 3.6056 2.862 2.838 2.870 2.830 2.893 400,200 2.8740 -0.28%
2016-07-18 0 3.600 3.530 3.560 3.560 3.670 514,000 1,862,480 3.6235 2.870 2.814 2.838 2.838 2.925 644,837 2.8883 -0.83%
2016-07-15 0 3.630 3.630 3.640 3.630 3.720 597,000 2,184,030 3.6583 2.893 2.893 2.901 2.893 2.965 748,965 2.9161 -1.89%
2016-07-14 0 3.700 3.690 3.700 3.650 3.710 430,000 1,583,520 3.6826 2.949 2.941 2.949 2.909 2.957 539,455 2.9354 0.27%
2016-07-13 0 3.690 3.690 3.700 3.660 3.730 488,000 1,803,685 3.6961 2.941 2.941 2.949 2.917 2.973 612,219 2.9461 0.27%
2016-07-12 0 3.680 3.680 3.690 3.630 3.700 740,000 2,722,315 3.6788 2.933 2.933 2.941 2.893 2.949 928,365 2.9324 1.38%
2016-07-11 0 3.630 3.620 3.630 3.540 3.630 646,000 2,330,100 3.6070 2.893 2.886 2.893 2.822 2.893 810,437 2.8751 1.97%
2016-07-08 0 3.560 3.560 3.570 3.420 3.650 554,000 1,974,150 3.5634 2.838 2.838 2.846 2.726 2.909 695,019 2.8404 3.49%
2016-07-07 0 3.440 3.440 3.470 3.410 3.490 726,000 2,498,520 3.4415 2.742 2.742 2.766 2.718 2.782 910,801 2.7432 -1.15%
2016-07-06 0 3.480 3.460 3.480 3.390 3.530 822,000 2,832,160 3.4455 2.774 2.758 2.774 2.702 2.814 1,031,238 2.7464 -1.42%
2016-07-05 0 3.530 3.520 3.540 3.520 3.690 1,842,000 6,612,240 3.5897 2.814 2.806 2.822 2.806 2.941 2,310,876 2.8614 -3.81%
2016-07-04 0 3.670 3.670 3.680 3.600 3.990 4,134,000 15,223,580 3.6825 2.925 2.925 2.933 2.870 3.180 5,186,297 2.9353 -10.49%
2016-06-30 0 4.100 4.090 4.110 4.090 4.130 610,000 2,505,680 4.1077 3.268 3.260 3.276 3.260 3.292 765,274 3.2742 0.24%
2016-06-29 0 4.090 4.090 4.120 4.060 4.180 602,000 2,486,560 4.1305 3.260 3.260 3.284 3.236 3.332 755,237 3.2924 0.25%
2016-06-28 0 4.080 4.070 4.080 4.040 4.100 325,000 1,324,910 4.0766 3.252 3.244 3.252 3.220 3.268 407,728 3.2495 -1.21%
2016-06-27 0 4.130 4.110 4.120 4.060 4.150 514,000 2,111,040 4.1071 3.292 3.276 3.284 3.236 3.308 644,837 3.2738 0.24%
2016-06-24 0 4.120 4.100 4.130 4.020 4.220 920,000 3,762,200 4.0893 3.284 3.268 3.292 3.204 3.364 1,154,183 3.2596 -2.37%
2016-06-23 0 4.220 4.200 4.230 4.200 4.290 609,000 2,570,575 4.2210 3.364 3.348 3.372 3.348 3.420 764,019 3.3645 -1.40%
2016-06-22 0 4.280 4.250 4.280 4.250 4.330 342,000 1,465,125 4.2840 3.412 3.388 3.412 3.388 3.451 429,055 3.4148 -0.70%
2016-06-21 0 4.310 4.290 4.310 4.200 4.360 1,180,000 5,085,960 4.3101 3.436 3.420 3.436 3.348 3.475 1,480,365 3.4356 -0.23%
2016-06-20 0 4.320 4.300 4.320 4.250 4.350 844,000 3,641,220 4.3142 3.443 3.428 3.443 3.388 3.467 1,058,838 3.4389 0.93%
2016-06-17 0 4.280 4.260 4.300 4.200 4.300 1,016,000 4,337,170 4.2689 3.412 3.396 3.428 3.348 3.428 1,274,620 3.4027 1.66%
2016-06-16 0 4.210 4.200 4.220 4.210 4.380 999,000 4,232,010 4.2362 3.356 3.348 3.364 3.356 3.491 1,253,292 3.3767 -2.09%
2016-06-15 0 4.300 4.280 4.300 4.100 4.350 2,779,500 11,878,745 4.2737 3.428 3.412 3.428 3.268 3.467 3,487,013 3.4066 5.39%
2016-06-14 0 4.080 4.080 4.110 4.040 4.190 1,328,297 5,447,428 4.1011 3.252 3.252 3.276 3.220 3.340 1,666,411 3.2690 -1.92%
2016-06-13 0 4.160 4.140 4.170 4.110 4.360 2,369,450 9,962,923 4.2047 3.316 3.300 3.324 3.276 3.475 2,972,586 3.3516 -4.37%
2016-06-10 0 4.350 4.330 4.360 4.270 4.780 4,787,000 21,437,205 4.4782 3.467 3.451 3.475 3.404 3.810 6,005,517 3.5696 -10.03%
2016-06-08 0 6.490 6.470 6.490 6.470 6.540 4,121,102 26,806,727 6.5047 3.854 3.842 3.854 3.842 3.884 6,939,825 3.8627 0.15%
2016-06-07 0 6.480 6.450 6.470 6.420 6.480 1,982,560 12,784,947 6.4487 3.848 3.830 3.842 3.812 3.848 3,338,578 3.8295 0.93%
2016-06-06 0 6.420 6.400 6.430 6.370 6.430 2,003,159 12,817,258 6.3985 3.812 3.801 3.818 3.783 3.818 3,373,266 3.7997 0.16%
2016-06-03 0 6.410 6.410 6.420 6.400 6.440 1,384,686 8,883,132 6.4153 3.806 3.806 3.812 3.801 3.824 2,331,774 3.8096 0.16%
2016-06-02 0 6.400 6.380 6.400 6.310 6.400 894,000 5,689,375 6.3640 3.801 3.789 3.801 3.747 3.801 1,505,472 3.7791 0.63%
2016-06-01 0 6.360 6.340 6.360 6.290 6.380 543,201 3,441,731 6.3360 3.777 3.765 3.777 3.735 3.789 914,736 3.7625 -0.31%
2016-05-31 0 6.380 6.360 6.380 6.350 6.470 1,079,000 6,900,894 6.3956 3.789 3.777 3.789 3.771 3.842 1,817,007 3.7979 0.47%
2016-05-30 0 6.350 6.340 6.360 6.190 6.380 1,750,000 11,035,555 6.3060 3.771 3.765 3.777 3.676 3.789 2,946,953 3.7447 2.92%
2016-05-27 0 6.170 6.150 6.170 6.120 6.180 1,504,000 9,249,145 6.1497 3.664 3.652 3.664 3.634 3.670 2,532,696 3.6519 1.15%
2016-05-26 0 6.100 6.070 6.080 6.070 6.150 2,623,000 16,030,220 6.1114 3.622 3.605 3.611 3.605 3.652 4,417,062 3.6292 -0.16%
2016-05-25 0 6.110 6.110 6.120 6.100 6.200 1,004,000 6,170,300 6.1457 3.628 3.628 3.634 3.622 3.682 1,690,709 3.6495 0.33%
2016-05-24 0 6.090 6.070 6.100 6.000 6.100 1,038,000 6,304,090 6.0733 3.616 3.605 3.622 3.563 3.622 1,747,964 3.6065 0.50%
2016-05-23 0 6.060 6.060 6.080 6.000 6.120 1,028,782 6,235,385 6.0609 3.599 3.599 3.611 3.563 3.634 1,732,441 3.5992 1.68%
2016-05-20 0 5.960 5.960 5.990 5.870 6.010 1,524,000 9,090,590 5.9650 3.539 3.539 3.557 3.486 3.569 2,566,375 3.5422 0.00%
2016-05-19 0 5.960 5.950 5.980 5.900 6.050 1,432,000 8,571,920 5.9860 3.539 3.533 3.551 3.504 3.593 2,411,450 3.5547 1.19%
2016-05-18 0 5.890 5.880 5.900 5.790 5.980 1,953,000 11,485,750 5.8811 3.498 3.492 3.504 3.438 3.551 3,288,800 3.4924 1.73%
2016-05-17 0 5.790 5.780 5.790 5.560 5.790 614,000 3,507,530 5.7126 3.438 3.432 3.438 3.302 3.438 1,033,960 3.3923 4.14%
2016-05-16 0 5.560 5.550 5.580 5.360 5.700 1,012,009 5,582,149 5.5159 3.302 3.296 3.314 3.183 3.385 1,704,196 3.2755 -1.07%
2016-05-13 0 5.620 5.600 5.640 5.580 5.710 1,207,000 6,790,700 5.6261 3.337 3.325 3.349 3.314 3.391 2,032,556 3.3410 -1.92%
2016-05-12 0 5.730 5.730 5.770 5.720 5.820 670,000 3,867,350 5.7722 3.403 3.403 3.426 3.397 3.456 1,128,262 3.4277 -0.87%
2016-05-11 0 5.780 5.770 5.820 5.770 5.890 789,000 4,603,150 5.8342 3.432 3.426 3.456 3.426 3.498 1,328,655 3.4645 0.17%
2016-05-10 0 5.770 5.770 5.780 5.680 5.820 259,000 1,489,540 5.7511 3.426 3.426 3.432 3.373 3.456 436,149 3.4152 0.35%
2016-05-09 0 5.750 5.750 5.770 5.730 5.790 413,000 2,377,390 5.7564 3.415 3.415 3.426 3.403 3.438 695,481 3.4183 0.52%
2016-05-06 0 5.720 5.690 5.720 5.680 6.040 2,555,102 14,775,317 5.7827 3.397 3.379 3.397 3.373 3.587 4,302,723 3.4339 -5.30%
2016-05-05 0 6.040 6.040 6.060 6.030 6.100 431,000 2,611,885 6.0601 3.587 3.587 3.599 3.581 3.622 725,792 3.5987 -0.82%
2016-05-04 0 6.090 6.070 6.110 6.020 6.130 824,102 5,009,104 6.0783 3.616 3.605 3.628 3.575 3.640 1,387,766 3.6095 -0.49%
2016-05-03 0 6.120 6.120 6.150 6.120 6.210 585,990 3,620,759 6.1789 3.634 3.634 3.652 3.634 3.688 986,791 3.6692 -1.29%
2016-04-29 0 6.200 6.190 6.200 6.190 6.260 465,000 2,894,370 6.2245 3.682 3.676 3.682 3.676 3.717 783,048 3.6963 0.65%
2016-04-28 0 6.160 6.150 6.160 6.100 6.230 656,000 4,042,420 6.1622 3.658 3.652 3.658 3.622 3.700 1,104,686 3.6593 -0.65%
2016-04-27 0 6.200 6.190 6.200 6.180 6.300 678,000 4,224,050 6.2302 3.682 3.676 3.682 3.670 3.741 1,141,734 3.6997 -1.43%
2016-04-26 0 6.290 6.280 6.290 6.260 6.330 926,000 5,832,760 6.2989 3.735 3.729 3.735 3.717 3.759 1,559,359 3.7405 0.32%
2016-04-25 0 6.270 6.260 6.270 6.240 6.310 758,000 4,759,560 6.2791 3.723 3.717 3.723 3.706 3.747 1,276,452 3.7287 -0.32%
2016-04-22 0 6.290 6.260 6.290 6.230 6.360 1,781,000 11,202,120 6.2898 3.735 3.717 3.735 3.700 3.777 2,999,156 3.7351 0.32%
2016-04-21 0 6.270 6.260 6.270 6.200 6.290 1,149,000 7,180,390 6.2493 3.723 3.717 3.723 3.682 3.735 1,934,885 3.7110 0.16%
2016-04-20 0 6.260 6.240 6.260 6.200 6.290 674,000 4,210,080 6.2464 3.717 3.706 3.717 3.682 3.735 1,134,998 3.7093 0.81%
2016-04-19 0 6.210 6.210 6.240 6.180 6.290 638,900 3,977,854 6.2261 3.688 3.688 3.706 3.670 3.735 1,075,890 3.6973 0.16%
2016-04-18 0 6.200 6.180 6.200 6.170 6.250 538,102 3,333,034 6.1941 3.682 3.670 3.682 3.664 3.711 906,149 3.6782 -0.48%
2016-04-15 0 6.230 6.180 6.230 6.110 6.260 895,102 5,538,199 6.1872 3.700 3.670 3.700 3.628 3.717 1,507,328 3.6742 0.48%
2016-04-14 0 6.200 6.170 6.200 6.170 6.330 1,373,000 8,559,510 6.2342 3.682 3.664 3.682 3.664 3.759 2,312,095 3.7021 -0.80%
2016-04-13 0 6.250 6.240 6.250 6.220 6.350 887,000 5,577,690 6.2883 3.711 3.706 3.711 3.694 3.771 1,493,684 3.7342 -0.64%
2016-04-12 0 6.290 6.280 6.290 6.270 6.350 655,000 4,127,210 6.3011 3.735 3.729 3.735 3.723 3.771 1,103,002 3.7418 -0.16%
2016-04-11 0 6.300 6.290 6.300 6.240 6.400 1,428,000 9,026,830 6.3213 3.741 3.735 3.741 3.706 3.801 2,404,714 3.7538 -0.32%
2016-04-08 0 6.320 6.310 6.320 6.130 6.350 1,986,000 12,446,090 6.2669 3.753 3.747 3.753 3.640 3.771 3,344,371 3.7215 2.43%
2016-04-07 0 6.170 6.160 6.170 6.140 6.250 1,169,000 7,244,750 6.1974 3.664 3.658 3.664 3.646 3.711 1,968,565 3.6802 -1.44%
2016-04-06 0 6.260 6.250 6.260 6.180 6.260 1,873,000 11,634,250 6.2116 3.717 3.711 3.717 3.670 3.717 3,154,082 3.6886 0.00%
2016-04-05 0 6.260 6.240 6.270 6.100 6.340 2,057,000 12,831,400 6.2379 3.717 3.706 3.723 3.622 3.765 3,463,933 3.7043 2.62%
2016-04-01 0 6.100 6.090 6.100 6.050 6.230 855,000 5,216,350 6.1010 3.622 3.616 3.622 3.593 3.700 1,439,797 3.6230 -1.93%
2016-03-31 0 6.220 6.210 6.220 5.980 6.280 2,489,000 15,338,750 6.1626 3.694 3.688 3.694 3.551 3.729 4,191,409 3.6596 4.01%
2016-03-30 0 5.980 5.980 5.990 5.970 6.120 847,000 5,091,870 6.0117 3.551 3.551 3.557 3.545 3.634 1,426,325 3.5699 -0.17%
2016-03-29 0 5.990 5.960 5.990 5.920 6.000 765,000 4,577,220 5.9833 3.557 3.539 3.557 3.515 3.563 1,288,239 3.5531 -0.17%
2016-03-24 0 6.000 5.990 6.000 5.900 6.090 1,644,000 9,864,080 6.0000 3.563 3.557 3.563 3.504 3.616 2,768,452 3.5630 0.17%
2016-03-23 0 5.990 5.980 5.990 5.810 6.090 4,730,000 28,226,240 5.9675 3.557 3.551 3.557 3.450 3.616 7,965,193 3.5437 4.36%
2016-03-22 0 5.740 5.720 5.750 5.660 5.750 1,569,000 8,975,480 5.7205 3.409 3.397 3.415 3.361 3.415 2,642,154 3.3970 1.41%
2016-03-21 0 5.660 5.660 5.670 5.440 5.690 2,327,000 12,984,570 5.5800 3.361 3.361 3.367 3.230 3.379 3,918,605 3.3136 3.47%
2016-03-18 0 5.470 5.450 5.470 5.430 5.490 629,000 3,433,740 5.4590 3.248 3.236 3.248 3.225 3.260 1,059,219 3.2418 -0.18%
2016-03-17 0 5.480 5.470 5.480 5.420 5.550 589,000 3,239,590 5.5002 3.254 3.248 3.254 3.219 3.296 991,860 3.2662 -0.18%
2016-03-16 0 5.490 5.470 5.490 5.450 5.530 373,733 2,047,878 5.4795 3.260 3.248 3.260 3.236 3.284 629,356 3.2539 0.37%
2016-03-15 0 5.470 5.470 5.500 5.470 5.520 294,879 1,619,998 5.4938 3.248 3.248 3.266 3.248 3.278 496,568 3.2624 -0.55%
2016-03-14 0 5.500 5.470 5.500 5.420 5.540 650,222 3,565,027 5.4828 3.266 3.248 3.266 3.219 3.290 1,094,956 3.2559 1.48%
2016-03-11 0 5.420 5.410 5.430 5.390 5.450 666,000 3,598,555 5.4032 3.219 3.213 3.225 3.201 3.236 1,121,526 3.2086 0.18%
2016-03-10 0 5.410 5.380 5.420 5.380 5.470 526,448 2,852,521 5.4184 3.213 3.195 3.219 3.195 3.248 886,524 3.2176 0.19%
2016-03-09 0 5.400 5.400 5.430 5.380 5.490 872,448 4,713,316 5.4024 3.207 3.207 3.225 3.195 3.260 1,469,179 3.2081 -0.74%
2016-03-08 0 5.440 5.430 5.440 5.430 5.590 949,662 5,189,252 5.4643 3.230 3.225 3.230 3.225 3.320 1,599,205 3.2449 -1.27%
2016-03-07 0 5.510 5.500 5.510 5.490 5.560 1,747,000 9,631,120 5.5129 3.272 3.266 3.272 3.260 3.302 2,941,901 3.2738 0.36%
2016-03-04 0 5.490 5.480 5.490 5.450 5.570 808,000 4,439,900 5.4949 3.260 3.254 3.260 3.236 3.308 1,360,650 3.2631 0.55%
2016-03-03 0 5.460 5.450 5.520 5.450 5.640 1,202,000 6,661,935 5.5424 3.242 3.236 3.278 3.236 3.349 2,024,136 3.2912 -1.97%
2016-03-02 0 5.570 5.560 5.570 5.530 5.600 1,686,000 9,369,430 5.5572 3.308 3.302 3.308 3.284 3.325 2,839,179 3.3000 1.46%
2016-03-01 0 5.490 5.490 5.510 5.390 5.540 989,000 5,391,140 5.4511 3.260 3.260 3.272 3.201 3.290 1,665,449 3.2370 0.18%
2016-02-29 0 5.480 5.470 5.480 5.470 5.600 784,000 4,325,980 5.5178 3.254 3.248 3.254 3.248 3.325 1,320,235 3.2767 0.37%
2016-02-26 0 5.460 5.450 5.460 5.420 5.500 663,000 3,620,960 5.4615 3.242 3.236 3.242 3.219 3.266 1,116,474 3.2432 0.55%
2016-02-25 0 5.430 5.400 5.430 5.390 5.500 782,000 4,244,640 5.4279 3.225 3.207 3.225 3.201 3.266 1,316,867 3.2233 -0.55%
2016-02-24 0 5.460 5.420 5.460 5.410 5.560 392,000 2,137,025 5.4516 3.242 3.219 3.242 3.213 3.302 660,117 3.2373 -0.73%
2016-02-23 0 5.500 5.480 5.500 5.440 5.770 833,000 4,598,980 5.5210 3.266 3.254 3.266 3.230 3.426 1,402,750 3.2785 -1.96%
2016-02-22 0 5.610 5.590 5.600 5.600 5.840 921,000 5,240,000 5.6895 3.331 3.320 3.325 3.325 3.468 1,550,939 3.3786 -1.75%
2016-02-19 0 5.710 5.690 5.700 5.460 5.840 1,906,000 10,787,950 5.6600 3.391 3.379 3.385 3.242 3.468 3,209,653 3.3611 4.58%
2016-02-18 0 5.460 5.440 5.460 5.390 5.610 1,423,000 7,772,395 5.4620 3.242 3.230 3.242 3.201 3.331 2,396,294 3.2435 1.68%
2016-02-17 0 5.370 5.370 5.430 5.300 6.100 4,865,116 27,788,144 5.7117 3.189 3.189 3.225 3.147 3.622 8,192,725 3.3918 1.70%
2016-02-16 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 3.135 - - - - 0 - 0.00%
2016-02-03 0 5.280 5.280 5.300 5.250 5.370 780,000 4,143,640 5.3124 3.135 3.135 3.147 3.118 3.189 1,313,499 3.1547 -1.49%
2016-02-02 0 5.360 5.300 5.360 5.300 5.400 204,049 1,094,916 5.3659 3.183 3.147 3.183 3.147 3.207 343,613 3.1865 -0.19%
2016-02-01 0 5.370 5.360 5.390 5.330 5.530 427,000 2,328,250 5.4526 3.189 3.183 3.201 3.165 3.284 719,057 3.2379 -2.01%
2016-01-29 0 5.480 5.450 5.480 5.250 5.550 1,306,305 7,131,952 5.4596 3.254 3.236 3.254 3.118 3.296 2,199,783 3.2421 4.58%
2016-01-28 0 5.240 5.200 5.260 5.160 5.260 336,000 1,751,680 5.2133 3.112 3.088 3.124 3.064 3.124 565,815 3.0959 0.58%
2016-01-27 0 5.210 5.150 5.210 5.160 5.300 217,254 1,134,487 5.2219 3.094 3.058 3.094 3.064 3.147 365,850 3.1010 0.97%
2016-01-26 0 5.160 5.150 5.200 5.080 5.210 194,000 1,004,680 5.1788 3.064 3.058 3.088 3.017 3.094 326,691 3.0753 0.39%
2016-01-25 0 5.140 5.130 5.170 5.140 5.170 2,000 10,310 5.1550 3.052 3.046 3.070 3.052 3.070 3,368 3.0612 -0.58%
2016-01-22 0 5.170 5.140 5.190 5.120 5.170 17,000 87,410 5.1418 3.070 3.052 3.082 3.040 3.070 28,628 3.0534 0.78%
2016-01-21 0 5.130 5.090 5.130 5.080 5.190 89,000 456,000 5.1236 3.046 3.023 3.046 3.017 3.082 149,874 3.0426 -0.97%
2016-01-20 0 5.180 5.180 5.210 5.090 5.220 332,000 1,703,880 5.1322 3.076 3.076 3.094 3.023 3.100 559,079 3.0477 -1.71%
2016-01-19 0 5.270 5.250 5.280 5.100 5.280 98,000 509,870 5.2028 3.130 3.118 3.135 3.029 3.135 165,029 3.0896 1.74%
2016-01-18 0 5.180 5.120 5.190 5.060 5.190 38,000 195,360 5.1411 3.076 3.040 3.082 3.005 3.082 63,991 3.0529 1.17%
2016-01-15 0 5.120 5.120 5.170 5.030 5.230 151,000 776,950 5.1454 3.040 3.040 3.070 2.987 3.106 254,280 3.0555 -0.19%
2016-01-14 0 5.130 5.130 5.140 5.130 5.300 224,000 1,160,350 5.1801 3.046 3.046 3.052 3.046 3.147 377,210 3.0761 -1.91%
2016-01-13 0 5.230 5.230 5.360 5.230 5.410 96,000 510,855 5.3214 3.106 3.106 3.183 3.106 3.213 161,661 3.1600 -2.43%
2016-01-12 0 5.360 5.320 5.360 5.320 5.410 216,000 1,160,470 5.3725 3.183 3.159 3.183 3.159 3.213 363,738 3.1904 -0.74%
2016-01-11 0 5.400 5.400 5.410 5.320 5.410 270,000 1,454,500 5.3870 3.207 3.207 3.213 3.159 3.213 454,673 3.1990 -0.18%
2016-01-08 0 5.410 5.410 5.420 5.410 5.460 209,000 1,134,290 5.4272 3.213 3.213 3.219 3.213 3.242 351,950 3.2229 -0.37%
2016-01-07 0 5.430 5.420 5.430 5.410 5.450 464,000 2,520,540 5.4322 3.225 3.219 3.225 3.213 3.236 781,364 3.2258 -0.73%
2016-01-06 0 5.470 5.470 5.500 5.460 5.500 420,000 2,305,080 5.4883 3.248 3.248 3.266 3.242 3.266 707,269 3.2591 0.18%
2016-01-05 0 5.460 5.460 5.490 5.400 5.490 349,102 1,894,862 5.4278 3.242 3.242 3.260 3.207 3.260 587,878 3.2232 1.49%
2016-01-04 0 5.380 5.380 5.410 5.370 5.470 266,000 1,442,920 5.4245 3.195 3.195 3.213 3.189 3.248 447,937 3.2213 -1.28%
2015-12-31 0 5.450 5.380 5.450 5.400 5.500 28,000 153,470 5.4811 3.236 3.195 3.236 3.207 3.266 47,151 3.2548 0.93%
2015-12-30 0 5.400 5.430 5.460 5.390 5.470 60,000 325,880 5.4313 3.207 3.225 3.242 3.201 3.248 101,038 3.2253 -0.55%
2015-12-29 0 5.430 5.400 5.430 5.350 5.490 46,594 251,714 5.4023 3.225 3.207 3.225 3.177 3.260 78,463 3.2081 -0.37%
2015-12-28 0 5.450 5.350 5.450 5.320 5.480 74,000 401,710 5.4285 3.236 3.177 3.236 3.159 3.254 124,614 3.2236 0.55%
2015-12-24 0 5.420 5.390 5.460 5.310 5.470 37,000 200,110 5.4084 3.219 3.201 3.242 3.153 3.248 62,307 3.2117 0.18%
2015-12-23 0 5.410 5.400 5.470 5.350 5.470 226,000 1,221,620 5.4054 3.213 3.207 3.248 3.177 3.248 380,578 3.2099 1.12%
2015-12-22 0 5.350 5.350 5.370 5.150 5.380 139,000 741,400 5.3338 3.177 3.177 3.189 3.058 3.195 234,072 3.1674 0.75%
2015-12-21 0 5.310 5.230 5.320 5.170 5.320 113,000 595,680 5.2715 3.153 3.106 3.159 3.070 3.159 190,289 3.1304 1.72%
2015-12-18 0 5.220 5.220 5.240 5.150 5.270 107,000 558,480 5.2194 3.100 3.100 3.112 3.058 3.130 180,185 3.0995 -0.57%
2015-12-17 0 5.250 5.180 5.250 5.140 5.250 89,000 464,250 5.2163 3.118 3.076 3.118 3.052 3.118 149,874 3.0976 2.34%
2015-12-16 0 5.130 5.130 5.160 5.060 5.210 176,000 910,770 5.1748 3.046 3.046 3.064 3.005 3.094 296,379 3.0730 1.79%
2015-12-15 0 5.040 5.030 5.100 4.970 5.100 65,000 327,130 5.0328 2.993 2.987 3.029 2.951 3.029 109,458 2.9886 -0.59%
2015-12-14 0 5.070 5.000 5.070 4.990 5.080 64,279 323,141 5.0272 3.011 2.969 3.011 2.963 3.017 108,244 2.9853 0.00%
2015-12-11 0 5.070 5.050 5.070 5.030 5.190 151,295 771,566 5.0997 3.011 2.999 3.011 2.987 3.082 254,777 3.0284 0.20%
2015-12-10 0 5.060 5.050 5.100 5.040 5.100 38,000 192,860 5.0753 3.005 2.999 3.029 2.993 3.029 63,991 3.0139 -1.17%
2015-12-09 0 5.120 5.080 5.130 5.090 5.130 90,000 459,700 5.1078 3.040 3.017 3.046 3.023 3.046 151,558 3.0332 0.00%
2015-12-08 0 5.120 5.110 5.120 5.090 5.150 147,272 752,870 5.1121 3.040 3.034 3.040 3.023 3.058 248,002 3.0357 -0.78%
2015-12-07 0 5.160 5.160 5.180 5.150 5.190 13,000 67,280 5.1754 3.064 3.064 3.076 3.058 3.082 21,892 3.0733 -1.15%
2015-12-04 0 5.220 5.170 5.220 5.170 5.220 96,000 497,880 5.1863 3.100 3.070 3.100 3.070 3.100 161,661 3.0798 -1.14%
2015-12-03 0 5.280 5.180 5.280 5.160 5.280 130,000 680,600 5.2354 3.135 3.076 3.135 3.064 3.135 218,917 3.1089 0.76%
2015-12-02 0 5.240 5.240 5.250 5.160 5.250 93,000 485,490 5.2203 3.112 3.112 3.118 3.064 3.118 156,610 3.1000 0.58%
2015-12-01 0 5.210 5.160 5.220 5.130 5.220 57,000 295,600 5.1860 3.094 3.064 3.100 3.046 3.100 95,986 3.0796 0.97%
2015-11-30 0 5.160 5.160 5.270 5.110 5.270 146,000 756,220 5.1796 3.064 3.064 3.130 3.034 3.130 245,860 3.0758 0.19%
2015-11-27 0 5.150 5.120 5.150 5.120 5.190 106,000 547,610 5.1661 3.058 3.040 3.058 3.040 3.082 178,501 3.0678 -0.39%
2015-11-26 0 5.170 5.150 5.170 5.160 5.200 107,964 559,473 5.1820 3.070 3.058 3.070 3.064 3.088 181,808 3.0773 -0.58%
2015-11-25 0 5.200 5.190 5.210 5.190 5.280 121,000 633,530 5.2358 3.088 3.082 3.094 3.082 3.135 203,761 3.1092 -0.38%
2015-11-24 0 5.220 5.210 5.220 5.200 5.310 151,000 788,900 5.2245 3.100 3.094 3.100 3.088 3.153 254,280 3.1025 -1.69%
2015-11-23 0 5.310 5.250 5.320 5.200 5.310 158,000 827,780 5.2391 3.153 3.118 3.159 3.088 3.153 266,068 3.1112 1.92%
2015-11-20 0 5.210 5.210 5.250 5.210 5.280 95,000 499,310 5.2559 3.094 3.094 3.118 3.094 3.135 159,977 3.1211 -1.14%
2015-11-19 0 5.270 5.250 5.280 5.250 5.280 42,000 220,600 5.2524 3.130 3.118 3.135 3.118 3.135 70,727 3.1190 0.19%
2015-11-18 0 5.260 5.240 5.270 5.220 5.300 119,000 625,780 5.2587 3.124 3.112 3.130 3.100 3.147 200,393 3.1228 0.00%
2015-11-17 0 5.260 5.210 5.270 5.210 5.290 32,000 167,350 5.2297 3.124 3.094 3.130 3.094 3.141 53,887 3.1056 0.57%
2015-11-16 0 5.230 5.190 5.250 5.110 5.230 15,000 77,300 5.1533 3.106 3.082 3.118 3.034 3.106 25,260 3.0602 0.19%
2015-11-13 0 5.220 5.220 5.260 5.210 5.300 56,000 293,650 5.2438 3.100 3.100 3.124 3.094 3.147 94,302 3.1139 -0.95%
2015-11-12 0 5.270 5.260 5.290 5.210 5.390 93,000 494,020 5.3120 3.130 3.124 3.141 3.094 3.201 156,610 3.1545 0.57%
2015-11-11 0 5.240 5.200 5.250 5.200 5.260 16,000 83,800 5.2375 3.112 3.088 3.118 3.088 3.124 26,944 3.1102 1.35%
2015-11-10 0 5.170 5.170 5.200 5.170 5.270 112,000 585,760 5.2300 3.070 3.070 3.088 3.070 3.130 188,605 3.1058 -1.90%
2015-11-09 0 5.270 5.240 5.270 5.150 5.300 85,000 445,660 5.2431 3.130 3.112 3.130 3.058 3.147 143,138 3.1135 0.96%
2015-11-06 0 5.220 5.200 5.280 5.210 5.260 61,000 318,550 5.2221 3.100 3.088 3.135 3.094 3.124 102,722 3.1011 -0.19%
2015-11-05 0 5.230 5.230 5.300 5.160 5.310 661,000 3,472,400 5.2533 3.106 3.106 3.147 3.064 3.153 1,113,106 3.1196 -1.13%
2015-11-04 0 5.290 5.290 5.300 5.280 5.350 118,204 629,723 5.3274 3.141 3.141 3.147 3.135 3.177 199,052 3.1636 0.19%
2015-11-03 0 5.280 5.280 5.300 5.270 5.310 169,000 893,120 5.2847 3.135 3.135 3.147 3.130 3.153 284,591 3.1383 -0.38%
2015-11-02 0 5.300 5.290 5.310 5.290 5.370 88,000 468,360 5.3223 3.147 3.141 3.153 3.141 3.189 148,190 3.1605 -0.19%
2015-10-30 0 5.310 5.300 5.360 5.270 5.380 198,000 1,052,700 5.3167 3.153 3.147 3.183 3.130 3.195 333,427 3.1572 0.19%
2015-10-29 0 5.300 5.270 5.300 5.260 5.320 96,000 506,910 5.2803 3.147 3.130 3.147 3.124 3.159 161,661 3.1356 1.15%
2015-10-28 0 5.240 5.230 5.240 5.220 5.300 128,000 671,310 5.2446 3.112 3.106 3.112 3.100 3.147 215,549 3.1144 -0.38%
2015-10-27 0 5.260 5.250 5.260 5.220 5.300 736,000 3,864,460 5.2506 3.124 3.118 3.124 3.100 3.147 1,239,404 3.1180 0.96%
2015-10-26 0 5.210 5.200 5.220 5.210 5.350 115,000 602,830 5.2420 3.094 3.088 3.100 3.094 3.177 193,657 3.1129 0.77%
2015-10-23 0 5.170 5.160 5.200 5.170 5.240 93,000 483,630 5.2003 3.070 3.064 3.088 3.070 3.112 156,610 3.0881 0.58%
2015-10-22 0 5.140 5.130 5.150 5.130 5.320 1,133,000 5,928,830 5.2329 3.052 3.046 3.058 3.046 3.159 1,907,942 3.1074 -3.38%
2015-10-20 0 5.320 5.300 5.320 5.280 5.480 404,000 2,148,060 5.3170 3.159 3.147 3.159 3.135 3.254 680,325 3.1574 0.00%
2015-10-19 0 5.320 5.320 5.360 5.310 5.350 129,000 688,480 5.3371 3.159 3.159 3.183 3.153 3.177 217,233 3.1693 0.19%
2015-10-16 0 5.310 5.310 5.350 5.300 5.380 180,000 956,945 5.3164 3.153 3.153 3.177 3.147 3.195 303,115 3.1570 0.19%
2015-10-15 0 5.300 5.290 5.310 5.290 5.390 138,000 731,550 5.3011 3.147 3.141 3.153 3.141 3.201 232,388 3.1480 0.19%
2015-10-14 0 5.290 5.280 5.290 5.290 5.390 202,000 1,076,410 5.3288 3.141 3.135 3.141 3.141 3.201 340,163 3.1644 0.19%
2015-10-13 0 5.280 5.280 5.370 5.270 5.380 186,000 986,975 5.3063 3.135 3.135 3.189 3.130 3.195 313,219 3.1511 -0.19%
2015-10-12 0 5.290 5.280 5.290 5.280 5.390 109,000 579,150 5.3133 3.141 3.135 3.141 3.135 3.201 183,553 3.1552 0.00%
2015-10-09 0 5.290 5.270 5.290 5.270 5.410 238,020 1,258,576 5.2877 3.141 3.130 3.141 3.130 3.213 400,819 3.1400 0.76%
2015-10-08 0 5.250 5.210 5.270 5.200 5.440 226,000 1,181,760 5.2290 3.118 3.094 3.130 3.088 3.230 380,578 3.1052 -1.13%
2015-10-07 0 5.310 5.290 5.310 5.270 5.530 477,000 2,537,620 5.3200 3.153 3.141 3.153 3.130 3.284 803,255 3.1592 -0.75%
2015-10-06 0 5.350 5.340 5.350 5.340 5.540 88,000 474,450 5.3915 3.177 3.171 3.177 3.171 3.290 148,190 3.2016 0.00%
2015-10-05 0 5.350 5.340 5.350 5.220 5.500 133,000 713,790 5.3668 3.177 3.171 3.177 3.100 3.266 223,968 3.1870 2.10%
2015-10-02 0 5.240 5.230 5.300 5.160 5.310 138,000 726,160 5.2620 3.112 3.106 3.147 3.064 3.153 232,388 3.1248 1.55%
2015-09-30 0 5.160 5.150 5.160 5.150 5.220 37,000 191,690 5.1808 3.064 3.058 3.064 3.058 3.100 62,307 3.0765 -0.58%
2015-09-29 0 5.190 5.150 5.240 5.150 5.310 620,000 3,228,690 5.2076 3.082 3.058 3.112 3.058 3.153 1,044,063 3.0924 -0.38%
2015-09-25 0 5.210 5.190 5.240 5.190 5.400 811,000 4,226,000 5.2109 3.094 3.082 3.112 3.082 3.207 1,365,702 3.0944 -1.70%
2015-09-24 0 5.300 5.280 5.300 5.240 5.400 162,000 863,830 5.3323 3.147 3.135 3.147 3.112 3.207 272,804 3.1665 0.76%
2015-09-23 0 5.260 5.230 5.280 5.230 5.420 253,102 1,345,674 5.3167 3.124 3.106 3.135 3.106 3.219 426,217 3.1573 -2.05%
2015-09-22 0 5.370 5.350 5.370 5.340 5.450 65,000 353,110 5.4325 3.189 3.177 3.189 3.171 3.236 109,458 3.2260 0.00%
2015-09-21 0 5.370 5.350 5.380 5.300 5.450 73,000 390,840 5.3540 3.189 3.177 3.195 3.147 3.236 122,930 3.1794 0.00%
2015-09-18 0 5.370 5.320 5.390 5.270 5.390 119,000 636,840 5.3516 3.189 3.159 3.201 3.130 3.201 200,393 3.1780 1.32%
2015-09-17 0 5.300 5.250 5.310 5.280 5.430 122,000 649,720 5.3256 3.147 3.118 3.153 3.135 3.225 205,445 3.1625 -0.56%
2015-09-16 0 5.330 5.300 5.340 5.300 5.450 95,075 509,562 5.3596 3.165 3.147 3.171 3.147 3.236 160,104 3.1827 1.52%
2015-09-15 0 5.250 5.250 5.310 5.250 5.340 182,000 963,130 5.2919 3.118 3.118 3.153 3.118 3.171 306,483 3.1425 -0.38%
2015-09-14 0 5.270 5.240 5.280 5.240 5.380 289,000 1,523,130 5.2703 3.130 3.112 3.135 3.112 3.195 486,668 3.1297 0.19%
2015-09-11 0 5.260 5.260 5.310 5.200 5.440 1,087,000 5,723,840 5.2657 3.124 3.124 3.153 3.088 3.230 1,830,479 3.1270 -0.75%
2015-09-10 0 5.300 5.300 5.310 5.240 5.450 550,000 2,895,450 5.2645 3.147 3.147 3.153 3.112 3.236 926,185 3.1262 -1.85%
2015-09-09 0 5.550 5.510 5.550 5.480 5.570 290,000 1,604,570 5.5330 3.207 3.184 3.207 3.166 3.218 501,918 3.1969 2.40%
2015-09-08 0 5.420 5.390 5.420 5.370 5.550 200,000 1,084,740 5.4237 3.132 3.114 3.132 3.103 3.207 346,150 3.1337 2.26%
2015-09-07 0 5.300 5.300 5.340 5.300 5.540 450,000 2,440,600 5.4236 3.062 3.062 3.085 3.062 3.201 778,838 3.1336 -2.75%
2015-09-04 0 5.450 5.400 5.510 5.400 5.510 225,000 1,226,270 5.4501 3.149 3.120 3.184 3.120 3.184 389,419 3.1490 -0.55%
2015-09-02 0 5.480 5.480 5.500 5.350 5.490 1,026,324 5,559,350 5.4168 3.166 3.166 3.178 3.091 3.172 1,776,310 3.1297 1.48%
2015-09-01 0 5.400 5.400 5.440 5.400 5.470 203,000 1,100,210 5.4198 3.120 3.120 3.143 3.120 3.160 351,342 3.1314 -0.92%
2015-08-31 0 5.450 5.450 5.510 5.440 5.550 29,000 159,580 5.5028 3.149 3.149 3.184 3.143 3.207 50,192 3.1794 -1.98%
2015-08-28 0 5.560 5.470 5.570 5.470 5.600 41,000 226,660 5.5283 3.212 3.160 3.218 3.160 3.236 70,961 3.1942 2.77%
2015-08-27 0 5.410 5.410 5.480 5.410 5.500 137,000 749,170 5.4684 3.126 3.126 3.166 3.126 3.178 237,113 3.1596 0.37%
2015-08-26 0 5.390 5.390 5.450 5.390 5.480 265,000 1,432,660 5.4063 3.114 3.114 3.149 3.114 3.166 458,649 3.1237 0.00%
2015-08-25 0 5.390 5.390 5.470 5.290 5.500 197,000 1,056,800 5.3645 3.114 3.114 3.160 3.056 3.178 340,958 3.0995 -0.19%
2015-08-24 0 5.400 5.350 5.420 5.250 5.620 511,000 2,745,820 5.3734 3.120 3.091 3.132 3.033 3.247 884,413 3.1047 -3.91%
2015-08-21 0 5.620 5.620 5.650 5.590 5.740 253,000 1,422,880 5.6240 3.247 3.247 3.264 3.230 3.316 437,880 3.2495 -2.77%
2015-08-20 0 5.780 5.780 5.840 5.760 5.870 190,000 1,100,100 5.7900 3.340 3.340 3.374 3.328 3.392 328,843 3.3454 -1.03%
2015-08-19 0 5.840 5.850 5.870 5.800 5.990 565,000 3,321,080 5.8780 3.374 3.380 3.392 3.351 3.461 977,874 3.3962 -1.85%
2015-08-18 0 5.950 5.950 5.970 5.930 6.010 783,000 4,673,380 5.9686 3.438 3.438 3.449 3.426 3.472 1,355,177 3.4485 -0.17%
2015-08-17 0 5.960 5.960 6.000 5.940 6.030 316,000 1,886,158 5.9689 3.444 3.444 3.467 3.432 3.484 546,917 3.4487 -1.97%
2015-08-14 0 6.080 6.080 6.150 6.060 6.110 40,000 243,220 6.0805 3.513 3.513 3.553 3.501 3.530 69,230 3.5132 0.16%
2015-08-13 0 6.070 6.060 6.100 6.070 6.120 52,045 316,715 6.0854 3.507 3.501 3.524 3.507 3.536 90,077 3.5161 0.00%
2015-08-12 0 6.070 6.040 6.120 6.070 6.200 593,000 3,651,770 6.1581 3.507 3.490 3.536 3.507 3.582 1,026,335 3.5581 -2.57%
2015-08-11 0 6.230 6.230 6.250 6.100 6.240 977,000 6,054,235 6.1968 3.600 3.600 3.611 3.524 3.605 1,690,943 3.5804 2.64%
2015-08-10 0 6.070 6.040 6.140 6.020 6.160 232,000 1,414,950 6.0989 3.507 3.490 3.548 3.478 3.559 401,534 3.5239 0.33%
2015-08-07 0 6.050 6.020 6.060 5.970 6.070 61,000 368,450 6.0402 3.496 3.478 3.501 3.449 3.507 105,576 3.4899 -0.33%
2015-08-06 0 6.070 5.990 6.080 5.960 6.090 46,000 276,610 6.0133 3.507 3.461 3.513 3.444 3.519 79,615 3.4744 0.50%
2015-08-05 0 6.040 6.040 6.070 6.030 6.120 57,000 345,860 6.0677 3.490 3.490 3.507 3.484 3.536 98,653 3.5058 -2.11%
2015-08-04 0 6.170 6.000 6.170 5.810 6.240 405,000 2,429,750 5.9994 3.565 3.467 3.565 3.357 3.605 700,954 3.4663 4.75%
2015-08-03 0 5.890 5.880 5.950 5.870 5.920 145,000 854,430 5.8926 3.403 3.397 3.438 3.392 3.420 250,959 3.4047 0.00%
2015-07-31 0 5.890 5.890 5.900 5.890 5.990 93,000 551,310 5.9281 3.403 3.403 3.409 3.403 3.461 160,960 3.4251 -0.17%
2015-07-30 0 5.900 5.900 5.950 5.820 5.970 54,000 318,210 5.8928 3.409 3.409 3.438 3.363 3.449 93,461 3.4048 0.00%
2015-07-29 0 5.900 5.870 5.900 5.810 5.950 60,000 354,610 5.9102 3.409 3.392 3.409 3.357 3.438 103,845 3.4148 1.55%
2015-07-28 0 5.810 5.810 5.900 5.780 5.910 165,056 965,155 5.8474 3.357 3.357 3.409 3.340 3.415 285,671 3.3786 -0.85%
2015-07-27 0 5.860 5.850 5.900 5.850 6.030 275,000 1,634,490 5.9436 3.386 3.380 3.409 3.380 3.484 475,956 3.4341 -4.09%
2015-07-24 0 6.110 6.060 6.110 6.080 6.190 155,000 948,560 6.1197 3.530 3.501 3.530 3.513 3.576 268,266 3.5359 0.33%
2015-07-23 0 6.090 6.090 6.120 6.060 6.200 135,030 831,566 6.1584 3.519 3.519 3.536 3.501 3.582 233,703 3.5582 -0.49%
2015-07-22 0 6.120 6.070 6.130 6.050 6.140 50,000 305,030 6.1006 3.536 3.507 3.542 3.496 3.548 86,538 3.5248 -0.33%
2015-07-21 0 6.140 6.100 6.140 6.000 6.150 130,000 794,510 6.1116 3.548 3.524 3.548 3.467 3.553 224,998 3.5312 0.33%
2015-07-20 0 6.120 6.050 6.120 5.990 6.200 71,075 435,389 6.1258 3.536 3.496 3.536 3.461 3.582 123,013 3.5394 -0.16%
2015-07-17 0 6.130 6.130 6.140 6.080 6.150 206,000 1,261,320 6.1229 3.542 3.542 3.548 3.513 3.553 356,535 3.5377 0.66%
2015-07-16 0 6.090 6.030 6.090 5.960 6.190 80,000 484,080 6.0510 3.519 3.484 3.519 3.444 3.576 138,460 3.4962 0.00%
2015-07-15 0 6.090 6.050 6.090 6.020 6.290 217,000 1,325,330 6.1075 3.519 3.496 3.519 3.478 3.634 375,573 3.5288 -0.81%
2015-07-14 0 6.140 6.130 6.180 6.110 6.240 86,000 529,930 6.1620 3.548 3.542 3.571 3.530 3.605 148,845 3.5603 -0.49%
2015-07-13 0 6.170 6.120 6.170 5.900 6.200 296,000 1,799,230 6.0785 3.565 3.536 3.565 3.409 3.582 512,302 3.5120 3.52%
2015-07-10 0 5.960 5.900 5.960 5.720 5.980 433,126 2,524,148 5.8277 3.444 3.409 3.444 3.305 3.455 749,633 3.3672 5.49%
2015-07-09 0 5.650 5.600 5.670 5.400 5.660 540,000 3,006,490 5.5676 3.264 3.236 3.276 3.120 3.270 934,605 3.2169 6.60%
2015-07-08 0 5.300 5.300 5.310 5.250 5.490 972,000 5,159,010 5.3076 3.062 3.062 3.068 3.033 3.172 1,682,289 3.0667 -3.11%
2015-07-07 0 5.470 5.470 5.500 5.410 5.760 896,500 4,955,470 5.5276 3.160 3.160 3.178 3.126 3.328 1,551,618 3.1937 -3.70%
2015-07-06 0 5.680 5.640 5.680 5.410 6.130 541,950 3,031,225 5.5932 3.282 3.259 3.282 3.126 3.542 937,980 3.2317 -5.49%
2015-07-03 0 6.010 6.010 6.040 5.990 6.200 361,000 2,179,420 6.0372 3.472 3.472 3.490 3.461 3.582 624,801 3.4882 -1.96%
2015-07-02 0 6.130 6.130 6.150 6.050 6.200 1,095,000 6,728,470 6.1447 3.542 3.542 3.553 3.496 3.582 1,895,171 3.5503 6.24%
2015-06-30 0 5.770 5.770 5.800 5.560 5.820 375,000 2,138,107 5.7016 3.334 3.334 3.351 3.212 3.363 649,031 3.2943 0.52%
2015-06-29 0 5.740 5.670 5.750 5.610 5.960 493,000 2,854,024 5.7891 3.316 3.276 3.322 3.241 3.444 853,260 3.3448 -3.85%
2015-06-26 0 5.970 5.970 5.980 5.960 6.150 242,000 1,450,490 5.9938 3.449 3.449 3.455 3.444 3.553 418,842 3.4631 -1.00%
2015-06-25 0 6.030 6.020 6.030 6.000 6.170 230,000 1,389,470 6.0412 3.484 3.478 3.484 3.467 3.565 398,073 3.4905 0.00%
2015-06-24 0 6.030 6.020 6.030 6.020 6.150 180,000 1,088,640 6.0480 3.484 3.478 3.484 3.478 3.553 311,535 3.4944 0.17%
2015-06-23 0 6.020 6.010 6.020 5.990 6.080 356,000 2,140,110 6.0115 3.478 3.472 3.478 3.461 3.513 616,147 3.4734 0.17%
2015-06-22 0 6.010 6.010 6.070 6.000 6.140 127,000 766,460 6.0351 3.472 3.472 3.507 3.467 3.548 219,805 3.4870 -2.12%
2015-06-19 0 6.140 6.080 6.170 5.860 6.190 545,000 3,324,090 6.0992 3.548 3.513 3.565 3.386 3.576 943,259 3.5240 1.99%
2015-06-18 0 6.020 6.020 6.060 6.010 6.060 68,000 409,670 6.0246 3.478 3.478 3.501 3.472 3.501 117,691 3.4809 -0.99%
2015-06-17 0 6.080 6.060 6.100 5.950 6.080 282,000 1,703,200 6.0397 3.513 3.501 3.524 3.438 3.513 488,072 3.4897 0.00%
2015-06-16 0 6.080 6.060 6.080 6.000 6.100 325,000 1,967,560 6.0540 3.513 3.501 3.513 3.467 3.524 562,494 3.4979 -0.16%
2015-06-15 0 6.090 6.060 6.090 6.040 6.190 156,000 947,410 6.0731 3.519 3.501 3.519 3.490 3.576 269,997 3.5090 0.33%
2015-06-12 0 6.070 6.050 6.080 5.960 6.070 274,000 1,648,310 6.0157 3.507 3.496 3.513 3.444 3.507 474,226 3.4758 1.85%
2015-06-11 0 5.960 5.960 6.000 5.880 6.060 450,218 2,695,169 5.9864 3.444 3.444 3.467 3.397 3.501 779,215 3.4588 -0.67%
2015-06-10 0 6.000 5.990 6.060 5.960 6.290 466,000 2,830,619 6.0743 3.467 3.461 3.501 3.444 3.634 806,530 3.5096 -1.96%
2015-06-09 0 6.120 6.120 6.140 6.070 6.290 803,000 4,947,830 6.1617 3.536 3.536 3.548 3.507 3.634 1,389,792 3.5601 -3.62%
2015-06-08 0 6.350 6.340 6.360 6.310 6.550 560,000 3,575,560 6.3849 3.669 3.663 3.675 3.646 3.784 969,220 3.6891 -3.20%
2015-06-05 0 6.560 6.520 6.570 6.160 6.600 648,000 4,199,060 6.4800 3.790 3.767 3.796 3.559 3.813 1,121,526 3.7441 -0.46%
2015-06-04 0 6.890 6.880 6.890 6.750 6.940 1,124,000 7,714,320 6.8633 3.808 3.802 3.808 3.730 3.835 2,033,923 3.7928 -0.58%
2015-06-03 0 6.930 6.930 6.940 6.870 7.170 935,000 6,530,290 6.9843 3.830 3.830 3.835 3.797 3.962 1,691,920 3.8597 -1.00%
2015-06-02 0 7.000 7.000 7.030 6.940 7.080 915,314 6,396,886 6.9887 3.868 3.868 3.885 3.835 3.913 1,656,297 3.8622 -0.57%
2015-06-01 0 7.040 7.040 7.060 6.930 7.260 2,381,000 16,963,625 7.1246 3.890 3.890 3.902 3.830 4.012 4,308,515 3.9372 2.03%
2015-05-29 0 6.900 6.910 6.920 6.610 6.930 3,707,000 25,299,670 6.8248 3.813 3.819 3.824 3.653 3.830 6,707,965 3.7716 5.18%
2015-05-28 0 6.560 6.560 6.570 6.490 6.760 833,000 5,510,000 6.6146 3.625 3.625 3.631 3.587 3.736 1,507,347 3.6554 -2.24%
2015-05-27 0 6.710 6.700 6.710 6.490 6.720 1,803,113 11,920,547 6.6111 3.708 3.703 3.708 3.587 3.714 3,262,805 3.6535 3.07%
2015-05-26 0 6.510 6.500 6.510 6.250 6.520 1,255,000 8,035,210 6.4026 3.598 3.592 3.598 3.454 3.603 2,270,973 3.5382 3.83%
2015-05-22 0 6.270 6.270 6.280 6.220 6.290 495,000 3,098,330 6.2593 3.465 3.465 3.470 3.437 3.476 895,722 3.4590 0.48%
2015-05-21 0 6.240 6.200 6.240 6.160 6.270 541,000 3,371,830 6.2326 3.448 3.426 3.448 3.404 3.465 978,961 3.4443 1.30%
2015-05-20 0 6.160 6.140 6.160 6.100 6.200 417,000 2,561,280 6.1422 3.404 3.393 3.404 3.371 3.426 754,578 3.3943 0.16%
2015-05-19 0 6.150 6.150 6.160 6.130 6.280 592,000 3,658,865 6.1805 3.399 3.399 3.404 3.388 3.470 1,071,248 3.4155 0.00%
2015-05-18 0 6.150 6.120 6.170 6.080 6.200 317,439 1,945,301 6.1281 3.399 3.382 3.410 3.360 3.426 574,419 3.3866 -0.81%
2015-05-15 0 6.200 6.140 6.200 5.900 6.260 1,266,000 7,790,175 6.1534 3.426 3.393 3.426 3.260 3.459 2,290,878 3.4005 4.55%
2015-05-14 0 5.930 5.900 5.970 5.910 6.090 450,000 2,691,715 5.9816 3.277 3.260 3.299 3.266 3.365 814,293 3.3056 -1.98%
2015-05-13 0 6.050 6.030 6.050 5.960 6.070 261,582 1,569,377 5.9996 3.343 3.332 3.343 3.294 3.354 473,343 3.3155 0.33%
2015-05-12 0 6.030 6.010 6.030 6.010 6.580 298,415 1,826,191 6.1196 3.332 3.321 3.332 3.321 3.636 539,994 3.3819 0.67%
2015-05-11 0 5.990 5.980 6.000 5.980 6.090 283,000 1,702,880 6.0172 3.310 3.305 3.316 3.305 3.365 512,100 3.3253 0.50%
2015-05-08 0 5.960 5.920 5.960 5.750 6.000 440,000 2,613,120 5.9389 3.294 3.272 3.294 3.178 3.316 796,198 3.2820 3.47%
2015-05-07 0 5.760 5.760 5.820 5.760 6.080 1,320,000 7,770,160 5.8865 3.183 3.183 3.216 3.183 3.360 2,388,593 3.2530 -4.32%
2015-05-06 0 6.020 6.000 6.020 5.980 6.160 652,000 3,943,010 6.0476 3.327 3.316 3.327 3.305 3.404 1,179,820 3.3420 -1.31%
2015-05-05 0 6.100 6.090 6.100 6.060 6.210 760,000 4,650,250 6.1188 3.371 3.365 3.371 3.349 3.432 1,375,250 3.3814 -2.71%
2015-05-04 0 6.270 6.260 6.270 6.150 6.290 406,000 2,525,260 6.2199 3.465 3.459 3.465 3.399 3.476 734,673 3.4373 1.46%
2015-04-30 0 6.180 6.180 6.190 6.080 6.280 746,000 4,591,740 6.1551 3.415 3.415 3.421 3.360 3.470 1,349,917 3.4015 -1.28%
2015-04-29 0 6.260 6.210 6.260 6.140 6.310 633,000 3,932,840 6.2130 3.459 3.432 3.459 3.393 3.487 1,145,439 3.4335 -0.79%
2015-04-28 0 6.310 6.300 6.320 6.300 6.460 1,196,000 7,587,440 6.3440 3.487 3.482 3.493 3.482 3.570 2,164,210 3.5059 0.64%
2015-04-27 0 6.270 6.260 6.270 5.950 6.280 1,946,000 11,984,710 6.1586 3.465 3.459 3.465 3.288 3.470 3,521,365 3.4034 6.09%
2015-04-24 0 5.910 5.870 5.910 5.850 5.970 163,000 962,060 5.9022 3.266 3.244 3.266 3.233 3.299 294,955 3.2617 0.00%
2015-04-23 0 5.910 5.900 5.930 5.890 6.110 503,000 2,991,330 5.9470 3.266 3.260 3.277 3.255 3.377 910,199 3.2865 0.34%
2015-04-22 0 5.890 5.880 5.890 5.770 5.890 209,533 1,221,325 5.8288 3.255 3.249 3.255 3.189 3.255 379,158 3.2211 2.08%
2015-04-21 0 5.770 5.770 5.800 5.720 5.800 305,000 1,755,220 5.7548 3.189 3.189 3.205 3.161 3.205 551,910 3.1803 1.23%
2015-04-20 0 5.700 5.700 5.710 5.680 5.830 529,000 3,036,580 5.7402 3.150 3.150 3.155 3.139 3.222 957,247 3.1722 -2.23%
2015-04-17 0 5.830 5.830 5.850 5.800 6.010 846,813 4,975,264 5.8753 3.222 3.222 3.233 3.205 3.321 1,532,342 3.2468 -1.52%
2015-04-16 0 5.920 5.920 5.990 5.820 5.960 952,000 5,628,830 5.9126 3.272 3.272 3.310 3.216 3.294 1,722,682 3.2675 -0.67%
2015-04-15 0 5.960 5.950 5.980 5.880 6.210 1,096,000 6,609,390 6.0305 3.294 3.288 3.305 3.249 3.432 1,983,256 3.3326 -3.87%
2015-04-14 0 6.200 6.140 6.220 5.990 6.250 1,969,000 12,059,430 6.1246 3.426 3.393 3.437 3.310 3.454 3,562,984 3.3846 3.68%
2015-04-13 0 5.980 5.980 6.000 5.740 5.990 2,153,000 12,750,640 5.9223 3.305 3.305 3.316 3.172 3.310 3,895,940 3.2728 4.91%
2015-04-10 0 5.700 5.690 5.700 5.650 5.750 1,418,097 8,071,485 5.6918 3.150 3.144 3.150 3.122 3.178 2,566,103 3.1454 2.15%
2015-04-09 0 5.580 5.570 5.580 5.550 5.730 1,008,000 5,668,060 5.6231 3.084 3.078 3.084 3.067 3.167 1,824,016 3.1075 0.00%
2015-04-08 0 5.580 5.530 5.610 5.300 5.670 1,670,200 9,181,356 5.4972 3.084 3.056 3.100 2.929 3.133 3,022,294 3.0379 5.08%
2015-04-02 0 5.310 5.310 5.330 5.310 5.350 383,000 2,039,840 5.3260 2.934 2.934 2.945 2.934 2.957 693,054 2.9433 0.00%
2015-04-01 0 5.310 5.310 5.340 5.250 5.360 464,000 2,474,700 5.3334 2.934 2.934 2.951 2.901 2.962 839,627 2.9474 0.76%
2015-03-31 0 5.270 5.270 5.290 5.270 5.360 453,000 2,400,160 5.2984 2.912 2.912 2.923 2.912 2.962 819,722 2.9280 -0.75%
2015-03-30 0 5.310 5.310 5.340 5.250 5.380 462,000 2,455,520 5.3150 2.934 2.934 2.951 2.901 2.973 836,007 2.9372 1.14%
2015-03-27 0 5.250 5.220 5.250 5.210 5.250 160,000 838,270 5.2392 2.901 2.885 2.901 2.879 2.901 289,526 2.8953 0.96%
2015-03-26 0 5.200 5.200 5.230 5.150 5.240 95,000 495,910 5.2201 2.874 2.874 2.890 2.846 2.896 171,906 2.8848 0.39%
2015-03-25 0 5.180 5.170 5.180 5.160 5.190 177,000 916,290 5.1768 2.863 2.857 2.863 2.852 2.868 320,289 2.8608 -0.19%
2015-03-24 0 5.190 5.200 5.220 5.190 5.270 276,000 1,441,240 5.2219 2.868 2.874 2.885 2.868 2.912 499,433 2.8858 -0.57%
2015-03-23 0 5.220 5.210 5.240 5.200 5.320 433,000 2,282,200 5.2707 2.885 2.879 2.896 2.874 2.940 783,531 2.9127 -0.57%
2015-03-20 0 5.250 5.250 5.260 5.130 5.280 1,792,000 9,366,330 5.2267 2.901 2.901 2.907 2.835 2.918 3,242,696 2.8884 -0.76%
2015-03-19 0 5.290 5.290 5.300 5.270 5.350 709,000 3,756,400 5.2982 2.923 2.923 2.929 2.912 2.957 1,282,964 2.9279 0.76%
2015-03-18 0 5.250 5.250 5.270 5.190 5.290 269,129 1,414,855 5.2572 2.901 2.901 2.912 2.868 2.923 487,000 2.9052 0.19%
2015-03-17 0 5.240 5.240 5.260 5.150 5.280 468,000 2,459,810 5.2560 2.896 2.896 2.907 2.846 2.918 846,865 2.9046 1.16%
2015-03-16 0 5.180 5.180 5.200 5.100 5.250 201,026 1,042,142 5.1841 2.863 2.863 2.874 2.818 2.901 363,765 2.8649 0.39%
2015-03-13 0 5.160 5.160 5.200 5.070 5.300 542,000 2,842,280 5.2441 2.852 2.852 2.874 2.802 2.929 980,771 2.8980 0.39%
2015-03-12 0 5.140 5.090 5.140 4.960 5.140 265,000 1,341,750 5.0632 2.841 2.813 2.841 2.741 2.841 479,528 2.7981 3.01%
2015-03-11 0 4.990 4.990 5.030 4.940 5.000 277,653 1,384,605 4.9868 2.758 2.758 2.780 2.730 2.763 502,424 2.7558 -1.19%
2015-03-10 0 5.050 5.050 5.100 5.030 5.090 280,000 1,415,670 5.0560 2.791 2.791 2.818 2.780 2.813 506,671 2.7941 -0.20%
2015-03-09 0 5.060 5.060 5.090 5.030 5.230 316,000 1,606,220 5.0830 2.796 2.796 2.813 2.780 2.890 571,815 2.8090 -1.36%
2015-03-06 0 5.130 5.130 5.140 5.130 5.300 387,570 2,033,988 5.2481 2.835 2.835 2.841 2.835 2.929 701,323 2.9002 -1.54%
2015-03-05 0 5.210 5.210 5.230 5.210 5.320 301,000 1,579,550 5.2477 2.879 2.879 2.890 2.879 2.940 544,672 2.9000 -1.70%
2015-03-04 0 5.300 5.280 5.320 5.280 5.440 459,000 2,442,150 5.3206 2.929 2.918 2.940 2.918 3.006 830,579 2.9403 0.00%
2015-03-03 0 5.300 5.290 5.300 5.280 5.300 594,000 3,145,270 5.2951 2.929 2.923 2.929 2.918 2.929 1,074,867 2.9262 0.38%
2015-03-02 0 5.280 5.280 5.300 5.270 5.320 406,000 2,147,180 5.2886 2.918 2.918 2.929 2.912 2.940 734,673 2.9226 0.19%
2015-02-27 0 5.270 5.270 5.280 5.260 5.290 662,000 3,492,670 5.2759 2.912 2.912 2.918 2.907 2.923 1,197,915 2.9156 -0.19%
2015-02-26 0 5.280 5.270 5.310 5.250 5.340 158,800 840,634 5.2937 2.918 2.912 2.934 2.901 2.951 287,355 2.9254 -0.19%
2015-02-25 0 5.290 5.290 5.310 5.260 5.320 202,000 1,071,280 5.3034 2.923 2.923 2.934 2.907 2.940 365,527 2.9308 -0.56%
2015-02-24 0 5.320 5.290 5.320 5.250 5.320 93,000 492,320 5.2938 2.940 2.923 2.940 2.901 2.940 168,287 2.9255 0.57%
2015-02-23 0 5.290 5.280 5.460 5.260 5.290 44,000 232,510 5.2843 2.923 2.918 3.017 2.907 2.923 79,620 2.9203 0.00%
2015-02-18 0 5.290 5.280 5.300 5.260 5.290 28,000 147,860 5.2807 2.923 2.918 2.929 2.907 2.923 50,667 2.9183 -0.38%
2015-02-17 0 5.310 5.280 5.310 5.260 5.310 139,000 734,730 5.2858 2.934 2.918 2.934 2.907 2.934 251,526 2.9211 0.76%
2015-02-16 0 5.270 5.270 5.380 5.250 5.290 22,000 115,990 5.2723 2.912 2.912 2.973 2.901 2.923 39,810 2.9136 -0.38%
2015-02-13 0 5.290 5.290 5.310 5.280 5.300 84,000 444,800 5.2952 2.923 2.923 2.934 2.918 2.929 152,001 2.9263 0.76%
2015-02-12 0 5.250 5.250 5.270 5.240 5.260 163,000 854,940 5.2450 2.901 2.901 2.912 2.896 2.907 294,955 2.8985 0.00%
2015-02-11 0 5.250 5.250 5.280 5.240 5.250 155,000 813,310 5.2472 2.901 2.901 2.918 2.896 2.901 280,479 2.8997 0.19%
2015-02-10 0 5.240 5.240 5.290 5.240 5.300 81,000 426,810 5.2693 2.896 2.896 2.923 2.896 2.929 146,573 2.9119 -0.76%
2015-02-09 0 5.280 5.250 5.290 5.250 5.290 14,000 73,690 5.2636 2.918 2.901 2.923 2.901 2.923 25,334 2.9088 0.38%
2015-02-06 0 5.260 5.260 5.270 5.250 5.270 14,000 73,730 5.2664 2.907 2.907 2.912 2.901 2.912 25,334 2.9104 -0.19%
2015-02-05 0 5.270 5.240 5.290 5.260 5.290 86,000 452,690 5.2638 2.912 2.896 2.923 2.907 2.923 155,620 2.9089 0.19%
2015-02-04 0 5.260 5.260 5.290 5.250 5.300 216,485 1,139,812 5.2651 2.907 2.907 2.923 2.901 2.929 391,738 2.9096 0.38%
2015-02-03 0 5.240 5.240 5.290 5.210 5.360 367,000 1,937,350 5.2789 2.896 2.896 2.923 2.879 2.962 664,101 2.9173 -1.69%
2015-02-02 0 5.330 5.320 5.330 5.300 5.470 104,000 555,690 5.3432 2.945 2.940 2.945 2.929 3.023 188,192 2.9528 0.76%
2015-01-30 0 5.290 5.290 5.300 5.290 5.300 371,361 1,967,258 5.2974 2.923 2.923 2.929 2.923 2.929 671,993 2.9275 -0.19%
2015-01-29 0 5.300 5.290 5.300 5.280 5.380 537,500 2,850,340 5.3030 2.929 2.923 2.929 2.918 2.973 972,628 2.9306 0.57%
2015-01-28 0 5.270 5.260 5.280 5.260 5.280 82,000 432,250 5.2713 2.912 2.907 2.918 2.907 2.918 148,382 2.9131 -0.19%
2015-01-27 0 5.280 5.260 5.280 5.210 5.300 66,000 347,280 5.2618 2.918 2.907 2.918 2.879 2.929 119,430 2.9078 0.38%
2015-01-26 0 5.260 5.250 5.270 5.200 5.280 74,000 388,510 5.2501 2.907 2.901 2.912 2.874 2.918 133,906 2.9014 0.38%
2015-01-23 0 5.240 5.230 5.270 5.170 5.300 70,000 368,370 5.2624 2.896 2.890 2.912 2.857 2.929 126,668 2.9082 -0.76%
2015-01-22 0 5.280 5.280 5.290 5.250 5.280 57,000 299,890 5.2612 2.918 2.918 2.923 2.901 2.918 103,144 2.9075 0.00%
2015-01-21 0 5.280 5.280 5.300 5.220 5.300 42,000 221,120 5.2648 2.918 2.918 2.929 2.885 2.929 76,001 2.9094 1.15%
2015-01-20 0 5.220 5.220 5.240 5.200 5.240 107,000 558,190 5.2167 2.885 2.885 2.896 2.874 2.896 193,621 2.8829 -0.19%
2015-01-19 0 5.230 5.200 5.250 5.200 5.290 198,000 1,034,700 5.2258 2.890 2.874 2.901 2.874 2.923 358,289 2.8879 -0.57%
2015-01-16 0 5.260 5.250 5.260 5.220 5.270 69,000 363,240 5.2643 2.907 2.901 2.907 2.885 2.912 124,858 2.9092 -0.38%
2015-01-15 0 5.280 5.270 5.280 5.220 5.300 160,000 839,810 5.2488 2.918 2.912 2.918 2.885 2.929 289,526 2.9006 1.15%
2015-01-14 0 5.220 5.220 5.230 5.210 5.310 391,000 2,044,835 5.2298 2.885 2.885 2.890 2.879 2.934 707,530 2.8901 -0.95%
2015-01-13 0 5.270 5.240 5.270 5.220 5.280 95,000 497,750 5.2395 2.912 2.896 2.912 2.885 2.918 171,906 2.8955 0.57%
2015-01-12 0 5.240 5.240 5.250 5.240 5.290 116,000 609,380 5.2533 2.896 2.896 2.901 2.896 2.923 209,907 2.9031 -0.19%
2015-01-09 0 5.250 5.250 5.300 5.250 5.340 349,000 1,842,230 5.2786 2.901 2.901 2.929 2.901 2.951 631,529 2.9171 0.00%
2015-01-08 0 5.250 5.250 5.300 5.160 5.300 156,000 819,060 5.2504 2.901 2.901 2.929 2.852 2.929 282,288 2.9015 -0.76%
2015-01-07 0 5.290 5.290 5.330 5.200 5.360 277,000 1,468,595 5.3018 2.923 2.923 2.945 2.874 2.962 501,243 2.9299 -1.31%
2015-01-06 0 5.360 5.320 5.370 5.300 5.450 115,000 615,690 5.3538 2.962 2.940 2.968 2.929 3.012 208,097 2.9587 -1.11%
2015-01-05 0 5.420 5.390 5.430 5.320 5.460 246,000 1,332,825 5.4180 2.995 2.979 3.001 2.940 3.017 445,147 2.9941 2.07%
2015-01-02 0 5.310 5.290 5.310 5.270 5.310 201,000 1,064,700 5.2970 2.934 2.923 2.934 2.912 2.934 363,718 2.9273 0.95%
2014-12-31 0 5.260 5.240 5.300 5.210 5.300 45,000 236,340 5.2520 2.907 2.896 2.929 2.879 2.929 81,429 2.9024 -0.75%
2014-12-30 0 5.300 5.300 5.320 5.300 5.380 59,000 314,440 5.3295 2.929 2.929 2.940 2.929 2.973 106,763 2.9452 -1.12%
2014-12-29 0 5.360 5.360 5.370 5.030 5.410 485,000 2,538,540 5.2341 2.962 2.962 2.968 2.780 2.990 877,627 2.8925 6.14%
2014-12-24 0 5.050 4.950 5.100 4.760 5.180 226,000 1,108,235 4.9037 2.791 2.736 2.818 2.631 2.863 408,956 2.7099 5.87%
2014-12-23 0 4.770 4.770 4.800 4.730 4.870 339,400 1,614,226 4.7561 2.636 2.636 2.653 2.614 2.691 614,158 2.6284 -1.04%
2014-12-22 0 4.820 4.820 4.830 4.750 4.900 363,000 1,748,720 4.8174 2.664 2.664 2.669 2.625 2.708 656,863 2.6622 1.47%
2014-12-19 0 4.750 4.720 4.750 4.740 5.120 1,077,000 5,209,960 4.8375 2.625 2.608 2.625 2.619 2.829 1,948,875 2.6733 -7.23%
2014-12-18 0 5.120 5.090 5.130 5.090 5.320 226,000 1,176,110 5.2040 2.829 2.813 2.835 2.813 2.940 408,956 2.8759 -4.12%
2014-12-17 0 5.340 5.330 5.340 5.300 5.360 84,000 448,100 5.3345 2.951 2.945 2.951 2.929 2.962 152,001 2.9480 -1.11%
2014-12-16 0 5.400 5.370 5.430 5.360 5.450 192,000 1,035,430 5.3929 2.984 2.968 3.001 2.962 3.012 347,432 2.9802 -1.10%
2014-12-15 0 5.460 5.450 5.500 5.450 5.500 85,000 464,170 5.4608 3.017 3.012 3.039 3.012 3.039 153,811 3.0178 -0.36%
2014-12-12 0 5.480 5.450 5.480 5.440 5.550 271,000 1,489,510 5.4963 3.028 3.012 3.028 3.006 3.067 490,385 3.0374 -1.44%
2014-12-11 0 5.560 5.550 5.580 5.540 5.580 224,000 1,246,140 5.5631 3.073 3.067 3.084 3.062 3.084 405,337 3.0743 -1.07%
2014-12-10 0 5.620 5.620 5.730 5.580 5.620 327,000 1,833,620 5.6074 3.106 3.106 3.167 3.084 3.106 591,720 3.0988 -0.53%
2014-12-09 0 5.650 5.630 5.650 5.520 5.730 180,000 1,017,680 5.6538 3.122 3.111 3.122 3.050 3.167 325,717 3.1244 0.00%
2014-12-08 0 5.650 5.640 5.660 5.510 5.660 225,000 1,260,140 5.6006 3.122 3.117 3.128 3.045 3.128 407,147 3.0951 1.62%
2014-12-05 0 5.560 5.560 5.600 5.560 5.880 1,128,000 6,395,730 5.6700 3.073 3.073 3.095 3.073 3.249 2,041,161 3.1334 -5.92%
2014-12-04 0 5.910 5.900 5.910 5.850 5.950 454,000 2,683,060 5.9098 3.266 3.260 3.266 3.233 3.288 821,531 3.2659 1.03%
2014-12-03 0 5.850 5.850 5.890 5.850 5.980 265,000 1,566,860 5.9127 3.233 3.233 3.255 3.233 3.305 479,528 3.2675 -1.68%
2014-12-02 0 5.950 5.950 6.000 5.930 6.010 265,000 1,578,990 5.9585 3.288 3.288 3.316 3.277 3.321 479,528 3.2928 -1.00%
2014-12-01 0 6.010 6.000 6.060 6.000 6.080 429,000 2,588,485 6.0338 3.321 3.316 3.349 3.316 3.360 776,293 3.3344 -1.48%
2014-11-28 0 6.100 6.100 6.120 6.080 6.140 171,000 1,045,170 6.1121 3.371 3.371 3.382 3.360 3.393 309,431 3.3777 -0.16%
2014-11-27 0 6.110 6.090 6.100 6.090 6.170 122,000 745,600 6.1115 3.377 3.365 3.371 3.365 3.410 220,764 3.3774 -0.33%
2014-11-26 0 6.130 6.130 6.150 6.100 6.140 24,000 146,640 6.1100 3.388 3.388 3.399 3.371 3.393 43,429 3.3765 -0.33%
2014-11-25 0 6.150 6.130 6.170 6.100 6.170 175,337 1,079,098 6.1544 3.399 3.388 3.410 3.371 3.410 317,279 3.4011 0.16%
2014-11-24 0 6.140 6.130 6.150 6.080 6.170 134,000 820,620 6.1240 3.393 3.388 3.399 3.360 3.410 242,478 3.3843 0.16%
2014-11-21 0 6.130 6.130 6.150 6.070 6.200 157,000 964,390 6.1426 3.388 3.388 3.399 3.354 3.426 284,098 3.3946 0.16%
2014-11-20 0 6.120 6.100 6.120 6.060 6.130 58,000 353,070 6.0874 3.382 3.371 3.382 3.349 3.388 104,953 3.3641 -0.16%
2014-11-19 0 6.130 6.120 6.130 6.080 6.200 53,000 324,920 6.1306 3.388 3.382 3.388 3.360 3.426 95,906 3.3879 -0.33%
2014-11-18 0 6.150 6.130 6.170 6.100 6.160 219,500 1,345,305 6.1290 3.399 3.388 3.410 3.371 3.404 397,194 3.3870 -0.32%
2014-11-17 0 6.170 6.150 6.170 6.120 6.230 125,000 768,940 6.1515 3.410 3.399 3.410 3.382 3.443 226,193 3.3995 0.00%
2014-11-14 0 6.170 6.160 6.170 6.140 6.200 266,000 1,640,820 6.1685 3.410 3.404 3.410 3.393 3.426 481,338 3.4089 0.65%
2014-11-13 0 6.130 6.130 6.150 6.130 6.250 236,000 1,452,797 6.1559 3.388 3.388 3.399 3.388 3.454 427,051 3.4019 -0.33%
2014-11-12 0 6.150 6.130 6.150 6.130 6.220 1,024,000 6,302,720 6.1550 3.399 3.388 3.399 3.388 3.437 1,852,969 3.4014 -0.81%
2014-11-11 0 6.200 6.200 6.260 6.150 6.270 582,000 3,592,600 6.1729 3.426 3.426 3.459 3.399 3.465 1,053,152 3.4113 -0.64%
2014-11-10 0 6.240 6.230 6.300 6.220 6.370 434,000 2,711,590 6.2479 3.448 3.443 3.482 3.437 3.520 785,340 3.4528 -0.48%
2014-11-07 0 6.270 6.270 6.290 6.230 6.360 299,000 1,879,500 6.2860 3.465 3.465 3.476 3.443 3.515 541,052 3.4738 -0.48%
2014-11-06 0 6.300 6.280 6.330 6.150 6.360 462,000 2,892,590 6.2610 3.482 3.470 3.498 3.399 3.515 836,007 3.4600 0.64%
2014-11-05 0 6.260 6.260 6.330 6.200 6.360 380,000 2,376,001 6.2526 3.459 3.459 3.498 3.426 3.515 687,625 3.4554 0.64%
2014-11-04 0 6.220 6.220 6.270 6.170 6.360 781,000 4,903,860 6.2790 3.437 3.437 3.465 3.410 3.515 1,413,251 3.4699 -2.81%
2014-11-03 0 6.400 6.380 6.430 6.250 6.740 569,621 3,667,599 6.4387 3.537 3.526 3.553 3.454 3.725 1,030,752 3.5582 -0.78%
2014-10-31 0 6.450 6.400 6.450 6.350 6.480 327,000 2,091,080 6.3947 3.564 3.537 3.564 3.509 3.581 591,720 3.5339 0.16%
2014-10-30 0 6.440 6.440 6.470 6.430 6.530 131,000 847,910 6.4726 3.559 3.559 3.575 3.553 3.609 237,050 3.5769 -1.38%
2014-10-29 0 6.530 6.510 6.550 6.420 6.640 431,056 2,798,726 6.4927 3.609 3.598 3.620 3.548 3.669 780,013 3.5881 -0.46%
2014-10-28 0 6.560 6.550 6.590 6.520 6.630 122,000 799,885 6.5564 3.625 3.620 3.642 3.603 3.664 220,764 3.6233 0.46%
2014-10-27 0 6.530 6.490 6.550 6.430 6.530 21,000 135,800 6.4667 3.609 3.587 3.620 3.553 3.609 38,000 3.5737 -0.61%
2014-10-24 0 6.570 6.570 6.600 6.490 6.620 57,000 374,490 6.5700 3.631 3.631 3.647 3.587 3.658 103,144 3.6308 0.46%
2014-10-23 0 6.540 6.540 6.590 6.450 6.740 219,000 1,435,480 6.5547 3.614 3.614 3.642 3.564 3.725 396,289 3.6223 0.93%
2014-10-22 0 6.480 6.480 6.540 6.420 6.480 122,000 785,670 6.4399 3.581 3.581 3.614 3.548 3.581 220,764 3.5589 1.25%
2014-10-21 0 6.400 6.390 6.400 6.370 6.440 68,000 435,070 6.3981 3.537 3.531 3.537 3.520 3.559 123,049 3.5358 0.00%
2014-10-20 0 6.400 6.400 6.460 6.390 6.480 192,000 1,231,220 6.4126 3.537 3.537 3.570 3.531 3.581 347,432 3.5438 -1.23%
2014-10-17 0 6.480 6.480 6.520 6.480 6.630 146,000 952,780 6.5259 3.581 3.581 3.603 3.581 3.664 264,193 3.6064 -0.92%
2014-10-16 0 6.540 6.540 6.600 6.480 6.690 197,000 1,298,540 6.5916 3.614 3.614 3.647 3.581 3.697 356,479 3.6427 -2.10%
2014-10-15 0 6.680 6.680 6.720 6.500 6.710 34,000 225,690 6.6379 3.692 3.692 3.714 3.592 3.708 61,524 3.6683 -0.74%
2014-10-14 0 6.730 6.690 6.730 6.550 6.780 113,000 757,350 6.7022 3.719 3.697 3.719 3.620 3.747 204,478 3.7038 -0.15%
2014-10-13 0 6.740 6.680 6.740 6.590 6.740 77,000 512,555 6.6566 3.725 3.692 3.725 3.642 3.725 139,335 3.6786 0.00%
2014-10-10 0 6.740 6.740 6.770 6.630 6.830 130,000 876,300 6.7408 3.725 3.725 3.741 3.664 3.774 235,240 3.7251 -1.46%
2014-10-09 0 6.840 6.790 6.850 6.630 6.850 296,000 2,006,760 6.7796 3.780 3.752 3.785 3.664 3.785 535,624 3.7466 3.17%
2014-10-08 0 6.630 6.600 6.630 6.530 6.630 186,000 1,225,435 6.5884 3.664 3.647 3.664 3.609 3.664 336,574 3.6409 -0.45%
2014-10-07 0 6.660 6.580 6.670 6.470 6.670 170,045 1,116,443 6.5656 3.680 3.636 3.686 3.575 3.686 307,703 3.6283 3.74%
2014-10-06 0 6.420 6.390 6.440 6.190 6.420 97,000 615,630 6.3467 3.548 3.531 3.559 3.421 3.548 175,525 3.5074 3.05%
2014-10-03 0 6.230 6.230 6.260 6.120 6.260 263,000 1,624,490 6.1768 3.443 3.443 3.459 3.382 3.459 475,909 3.4134 -0.95%
2014-09-30 0 6.290 6.270 6.300 6.130 6.330 345,000 2,134,285 6.1863 3.476 3.465 3.482 3.388 3.498 624,291 3.4187 0.00%
2014-09-29 0 6.290 6.290 6.310 6.250 6.420 595,000 3,762,480 6.3235 3.476 3.476 3.487 3.454 3.548 1,076,676 3.4945 -3.23%
2014-09-26 0 6.500 6.500 6.510 6.470 6.580 492,038 3,199,058 6.5016 3.592 3.592 3.598 3.575 3.636 890,362 3.5930 -0.61%
2014-09-25 0 6.540 6.520 6.540 6.500 6.780 688,000 4,516,400 6.5645 3.614 3.603 3.614 3.592 3.747 1,244,964 3.6277 -1.95%
2014-09-24 0 6.670 6.660 6.670 6.650 6.780 434,057 2,902,577 6.6871 3.686 3.680 3.686 3.675 3.747 785,444 3.6955 -1.19%
2014-09-23 0 6.750 6.740 6.750 6.740 6.800 218,000 1,473,260 6.7581 3.730 3.725 3.730 3.725 3.758 394,480 3.7347 -0.74%
2014-09-22 0 6.800 6.760 6.800 6.740 6.950 215,081 1,467,778 6.8243 3.758 3.736 3.758 3.725 3.841 389,198 3.7713 0.29%
2014-09-19 0 6.780 6.700 6.830 6.730 6.930 710,000 4,851,680 6.8334 3.747 3.703 3.774 3.719 3.830 1,284,773 3.7763 -0.59%
2014-09-18 0 6.820 6.820 6.870 6.810 6.950 1,224,000 8,389,870 6.8545 3.769 3.769 3.797 3.763 3.841 2,214,877 3.7880 -2.01%
2014-09-17 0 6.960 6.960 6.990 6.830 7.000 298,000 2,078,890 6.9761 3.846 3.846 3.863 3.774 3.868 539,243 3.8552 -0.14%
2014-09-16 0 6.970 6.950 6.980 6.930 6.980 121,000 842,490 6.9627 3.852 3.841 3.857 3.830 3.857 218,954 3.8478 0.58%
2014-09-15 0 6.930 6.920 6.950 6.830 6.960 137,000 946,210 6.9066 3.830 3.824 3.841 3.774 3.846 247,907 3.8168 -1.14%
2014-09-12 0 7.010 6.980 7.010 6.930 7.040 96,000 670,690 6.9864 3.874 3.857 3.874 3.830 3.890 173,716 3.8608 -0.14%
2014-09-11 0 7.020 7.030 7.040 6.930 7.080 160,000 1,119,780 6.9986 3.879 3.885 3.890 3.830 3.913 289,526 3.8676 0.14%
2014-09-10 0 7.130 7.120 7.130 7.010 7.130 217,000 1,539,550 7.0947 3.874 3.868 3.874 3.809 3.874 399,392 3.8547 0.85%
2014-09-08 0 7.070 7.070 7.100 7.060 7.210 783,000 5,554,480 7.0938 3.841 3.841 3.858 3.836 3.917 1,441,124 3.8543 -2.08%
2014-09-05 0 7.220 7.220 7.230 7.100 7.240 275,000 1,979,480 7.1981 3.923 3.923 3.928 3.858 3.934 506,142 3.9109 -0.41%
2014-09-04 0 7.250 7.230 7.250 6.950 7.250 744,000 5,317,920 7.1477 3.939 3.928 3.939 3.776 3.939 1,369,344 3.8836 3.57%
2014-09-03 0 7.000 6.990 7.010 6.950 7.040 162,000 1,131,160 6.9825 3.803 3.798 3.809 3.776 3.825 298,164 3.7938 1.74%
2014-09-02 0 6.880 6.870 6.900 6.850 6.980 353,500 2,435,160 6.8887 3.738 3.733 3.749 3.722 3.792 650,623 3.7428 -0.43%
2014-09-01 0 6.910 6.880 6.910 6.750 6.950 333,000 2,280,380 6.8480 3.754 3.738 3.754 3.667 3.776 612,892 3.7207 2.22%
2014-08-29 0 6.760 6.760 6.800 6.740 6.830 450,809 3,054,981 6.7767 3.673 3.673 3.695 3.662 3.711 829,721 3.6819 -1.02%
2014-08-28 0 6.830 6.780 6.830 6.760 7.000 1,224,000 8,391,480 6.8558 3.711 3.684 3.711 3.673 3.803 2,252,792 3.7249 -2.15%
2014-08-27 0 6.980 6.960 6.980 6.960 7.080 567,000 3,967,170 6.9968 3.792 3.782 3.792 3.782 3.847 1,043,573 3.8015 -0.57%
2014-08-26 0 7.020 7.000 7.060 7.000 7.180 1,227,000 8,625,960 7.0301 3.814 3.803 3.836 3.803 3.901 2,258,314 3.8196 -1.40%
2014-08-25 0 7.120 7.100 7.120 7.080 7.150 713,566 5,069,582 7.1046 3.868 3.858 3.868 3.847 3.885 1,313,330 3.8601 0.28%
2014-08-22 0 7.100 7.100 7.110 7.100 7.170 582,000 4,133,945 7.1030 3.858 3.858 3.863 3.858 3.896 1,071,181 3.8592 0.14%
2014-08-21 0 7.090 7.090 7.130 7.090 7.150 475,000 3,377,050 7.1096 3.852 3.852 3.874 3.852 3.885 874,245 3.8628 -0.84%
2014-08-20 0 7.150 7.140 7.150 7.120 7.190 711,000 5,084,900 7.1518 3.885 3.879 3.885 3.868 3.907 1,308,607 3.8857 -0.42%
2014-08-19 0 7.180 7.170 7.230 7.160 7.290 372,000 2,681,235 7.2076 3.901 3.896 3.928 3.890 3.961 684,672 3.9161 -0.97%
2014-08-18 0 7.250 7.230 7.250 7.180 7.260 301,000 2,173,180 7.2199 3.939 3.928 3.939 3.901 3.945 553,995 3.9227 0.55%
2014-08-15 0 7.210 7.210 7.230 7.180 7.310 473,000 3,418,380 7.2270 3.917 3.917 3.928 3.901 3.972 870,564 3.9266 -0.83%
2014-08-14 0 7.270 7.260 7.270 7.220 7.290 451,766 3,279,456 7.2592 3.950 3.945 3.950 3.923 3.961 831,483 3.9441 1.39%
2014-08-13 0 7.170 7.160 7.190 7.160 7.380 1,909,762 13,797,514 7.2247 3.896 3.890 3.907 3.890 4.010 3,514,948 3.9254 -2.05%
2014-08-12 0 7.320 7.310 7.320 7.300 7.780 3,797,000 28,334,400 7.4623 3.977 3.972 3.977 3.966 4.227 6,988,441 4.0545 -8.50%
2014-08-11 0 8.000 8.000 8.060 7.650 8.060 1,139,000 9,079,370 7.9714 4.347 4.347 4.379 4.156 4.379 2,096,348 4.3310 2.30%
2014-08-08 0 7.820 7.730 7.830 7.430 7.830 675,000 5,179,400 7.6732 4.249 4.200 4.254 4.037 4.254 1,242,349 4.1690 4.41%
2014-08-07 0 7.490 7.490 7.530 7.420 7.550 541,000 4,058,875 7.5025 4.070 4.070 4.091 4.031 4.102 995,719 4.0763 -0.13%
2014-08-06 0 7.500 7.500 7.530 7.380 7.530 725,000 5,404,625 7.4547 4.075 4.075 4.091 4.010 4.091 1,334,374 4.0503 0.13%
2014-08-05 0 7.490 7.470 7.500 7.130 7.510 994,000 7,252,110 7.2959 4.070 4.059 4.075 3.874 4.080 1,829,473 3.9640 3.88%
2014-08-04 0 7.210 7.200 7.230 7.150 7.240 810,000 5,835,190 7.2039 3.917 3.912 3.928 3.885 3.934 1,490,818 3.9141 0.14%
2014-08-01 0 7.200 7.190 7.200 7.070 7.230 1,351,000 9,709,980 7.1873 3.912 3.907 3.912 3.841 3.928 2,486,538 3.9050 0.70%
2014-07-31 0 7.150 7.140 7.150 7.080 7.200 1,789,000 12,791,620 7.1502 3.885 3.879 3.885 3.847 3.912 3,292,684 3.8849 -0.83%
2014-07-30 0 7.210 7.190 7.210 7.110 7.300 732,000 5,267,910 7.1966 3.917 3.907 3.917 3.863 3.966 1,347,258 3.9101 -0.41%
2014-07-29 0 7.240 7.240 7.250 7.230 7.370 697,000 5,070,930 7.2754 3.934 3.934 3.939 3.928 4.004 1,282,840 3.9529 -1.09%
2014-07-28 0 7.320 7.320 7.330 7.300 7.550 782,000 5,740,640 7.3410 3.977 3.977 3.983 3.966 4.102 1,439,284 3.9885 -3.30%
2014-07-25 0 7.570 7.570 7.590 7.420 7.620 350,000 2,644,960 7.5570 4.113 4.113 4.124 4.031 4.140 644,181 4.1059 1.88%
2014-07-24 0 7.430 7.430 7.450 7.360 7.470 153,000 1,136,890 7.4307 4.037 4.037 4.048 3.999 4.059 281,599 4.0373 0.41%
2014-07-23 0 7.400 7.400 7.430 7.380 7.440 245,000 1,814,760 7.4072 4.021 4.021 4.037 4.010 4.042 450,927 4.0245 0.41%
2014-07-22 0 7.370 7.370 7.430 7.200 7.430 456,000 3,335,170 7.3140 4.004 4.004 4.037 3.912 4.037 839,275 3.9739 1.66%
2014-07-21 0 7.250 7.250 7.290 7.200 7.300 91,000 659,330 7.2454 3.939 3.939 3.961 3.912 3.966 167,487 3.9366 1.40%
2014-07-18 0 7.150 7.150 7.170 7.110 7.320 107,000 766,785 7.1662 3.885 3.885 3.896 3.863 3.977 196,935 3.8936 -0.69%
2014-07-17 0 7.200 7.200 7.290 7.150 7.340 179,000 1,289,720 7.2051 3.912 3.912 3.961 3.885 3.988 329,452 3.9147 0.00%
2014-07-16 0 7.200 7.200 7.280 7.150 7.480 159,000 1,158,600 7.2868 3.912 3.912 3.955 3.885 4.064 292,642 3.9591 -0.28%
2014-07-15 0 7.220 7.210 7.290 7.140 7.350 109,056 791,199 7.2550 3.923 3.917 3.961 3.879 3.993 200,719 3.9418 1.98%
2014-07-14 0 7.080 7.080 7.150 7.080 7.210 341,000 2,431,940 7.1318 3.847 3.847 3.885 3.847 3.917 627,616 3.8749 -0.56%
2014-07-11 0 7.120 7.130 7.160 7.050 7.240 319,000 2,273,130 7.1258 3.868 3.874 3.890 3.830 3.934 587,125 3.8716 -1.11%
2014-07-10 0 7.200 7.190 7.200 7.180 7.290 204,000 1,471,260 7.2121 3.912 3.907 3.912 3.901 3.961 375,465 3.9185 -0.14%
2014-07-09 0 7.210 7.210 7.220 7.170 7.390 322,000 2,334,600 7.2503 3.917 3.917 3.923 3.896 4.015 592,646 3.9393 -2.57%
2014-07-08 0 7.400 7.390 7.400 7.390 7.660 86,000 638,400 7.4233 4.021 4.015 4.021 4.015 4.162 158,284 4.0332 -1.07%
2014-07-07 0 7.480 7.480 7.500 7.480 7.620 225,000 1,693,430 7.5264 4.064 4.064 4.075 4.064 4.140 414,116 4.0893 -0.80%
2014-07-04 0 7.540 7.540 7.580 7.510 7.650 172,000 1,302,410 7.5722 4.097 4.097 4.118 4.080 4.156 316,569 4.1141 -0.26%
2014-07-03 0 7.560 7.560 7.570 7.500 7.600 207,000 1,565,130 7.5610 4.108 4.108 4.113 4.075 4.129 380,987 4.1081 0.80%
2014-07-02 0 7.500 7.480 7.500 7.250 7.520 409,000 3,050,150 7.4576 4.075 4.064 4.075 3.939 4.086 752,771 4.0519 2.74%
2014-06-30 0 7.300 7.230 7.300 7.200 7.300 254,000 1,840,550 7.2463 3.966 3.928 3.966 3.912 3.966 467,491 3.9371 1.53%
2014-06-27 0 7.190 7.190 7.200 7.180 7.230 302,006 2,175,022 7.2019 3.907 3.907 3.912 3.901 3.928 555,847 3.9130 0.84%
2014-06-26 0 7.130 7.130 7.170 7.050 7.170 423,000 3,015,612 7.1291 3.874 3.874 3.896 3.830 3.896 778,538 3.8734 1.28%
2014-06-25 0 7.040 7.040 7.080 6.950 7.080 409,000 2,859,555 6.9916 3.825 3.825 3.847 3.776 3.847 752,771 3.7987 1.15%
2014-06-24 0 6.960 6.970 7.050 6.880 7.100 595,000 4,122,785 6.9291 3.782 3.787 3.830 3.738 3.858 1,095,107 3.7647 -0.57%
2014-06-23 0 7.000 6.990 7.030 6.920 7.150 423,904 2,987,118 7.0467 3.803 3.798 3.820 3.760 3.885 780,202 3.8286 -1.82%
2014-06-20 0 7.130 7.100 7.150 6.800 7.180 1,104,000 7,648,725 6.9282 3.874 3.858 3.885 3.695 3.901 2,031,930 3.7643 0.56%
2014-06-19 0 7.090 7.080 7.090 7.080 7.250 604,000 4,321,330 7.1545 3.852 3.847 3.852 3.847 3.939 1,111,672 3.8872 0.71%
2014-06-18 0 7.040 6.980 7.040 6.940 7.280 1,049,000 7,377,340 7.0327 3.825 3.792 3.825 3.771 3.955 1,930,702 3.8211 -1.40%
2014-06-17 0 7.140 7.140 7.150 7.140 7.670 1,138,000 8,260,665 7.2589 3.879 3.879 3.885 3.879 4.167 2,094,508 3.9440 -6.91%
2014-06-16 0 7.670 7.670 7.690 7.670 7.800 154,000 1,186,640 7.7055 4.167 4.167 4.178 4.167 4.238 283,440 4.1866 -1.03%
2014-06-13 0 7.750 7.730 7.750 7.710 7.850 183,000 1,419,840 7.7587 4.211 4.200 4.211 4.189 4.265 336,815 4.2155 -0.64%
2014-06-12 0 7.800 7.800 7.820 7.790 7.850 108,000 843,230 7.8077 4.238 4.238 4.249 4.233 4.265 198,776 4.2421 -0.26%
2014-06-11 0 7.820 7.800 7.820 7.790 7.860 269,000 2,101,390 7.8119 4.249 4.238 4.249 4.233 4.271 495,099 4.2444 -0.38%
2014-06-10 0 7.850 7.820 7.850 7.810 7.870 258,000 2,023,330 7.8424 4.265 4.249 4.265 4.243 4.276 474,853 4.2610 -0.13%
2014-06-09 0 7.860 7.860 7.870 7.800 7.900 219,000 1,717,360 7.8418 4.271 4.271 4.276 4.238 4.292 403,073 4.2607 -0.88%
2014-06-06 0 7.930 7.880 7.940 7.810 7.950 436,847 3,439,494 7.8735 4.309 4.281 4.314 4.243 4.319 804,024 4.2778 1.80%
2014-06-05 0 7.790 7.780 7.840 7.700 7.970 366,500 2,847,795 7.7702 4.233 4.227 4.260 4.184 4.330 674,549 4.2218 -0.38%
2014-06-04 0 8.200 8.190 8.200 8.130 8.270 268,000 2,196,700 8.1966 4.249 4.244 4.249 4.213 4.285 517,227 4.2471 0.00%
2014-06-03 0 8.200 8.170 8.200 8.100 8.210 407,000 3,327,940 8.1768 4.249 4.233 4.249 4.197 4.254 785,491 4.2368 0.74%
2014-05-30 0 8.140 8.100 8.140 8.000 8.190 251,000 2,029,080 8.0840 4.218 4.197 4.218 4.145 4.244 484,418 4.1887 0.99%
2014-05-29 0 8.060 8.000 8.100 7.990 8.170 681,149 5,481,979 8.0481 4.176 4.145 4.197 4.140 4.233 1,314,586 4.1701 -0.12%
2014-05-28 0 8.070 8.020 8.070 8.020 8.340 1,420,000 11,511,815 8.1069 4.181 4.156 4.181 4.156 4.321 2,740,534 4.2006 -1.71%
2014-05-27 0 8.210 8.210 8.240 8.210 8.320 310,000 2,565,260 8.2750 4.254 4.254 4.270 4.254 4.311 598,286 4.2877 -1.68%
2014-05-26 0 8.350 8.320 8.370 8.190 8.400 329,000 2,733,960 8.3099 4.327 4.311 4.337 4.244 4.352 634,955 4.3058 -0.12%
2014-05-23 0 8.360 8.360 8.400 8.310 8.490 134,000 1,120,565 8.3624 4.332 4.332 4.352 4.306 4.399 258,614 4.3330 0.60%
2014-05-22 0 8.310 8.290 8.350 8.210 8.380 228,000 1,893,710 8.3057 4.306 4.295 4.327 4.254 4.342 440,029 4.3036 1.34%
2014-05-21 0 8.200 8.200 8.250 8.190 8.280 220,000 1,804,775 8.2035 4.249 4.249 4.275 4.244 4.290 424,590 4.2506 0.00%
2014-05-20 0 8.200 8.190 8.200 8.190 8.310 153,000 1,258,430 8.2250 4.249 4.244 4.249 4.244 4.306 295,283 4.2618 -0.36%
2014-05-19 0 8.230 8.210 8.260 8.190 8.270 26,000 214,050 8.2327 4.264 4.254 4.280 4.244 4.285 50,179 4.2657 0.37%
2014-05-16 0 8.200 8.190 8.200 8.170 8.290 146,063 1,200,122 8.2165 4.249 4.244 4.249 4.233 4.295 281,895 4.2573 0.00%
2014-05-15 0 8.200 8.190 8.230 8.180 8.380 384,000 3,155,756 8.2181 4.249 4.244 4.264 4.238 4.342 741,102 4.2582 -1.09%
2014-05-14 0 8.290 8.240 8.290 8.210 8.400 162,000 1,342,570 8.2875 4.295 4.270 4.295 4.254 4.352 312,652 4.2941 -0.12%
2014-05-13 0 8.300 8.300 8.330 8.180 8.400 158,000 1,304,423 8.2558 4.301 4.301 4.316 4.238 4.352 304,933 4.2777 -1.66%
2014-05-12 0 8.440 8.400 8.450 8.270 8.500 137,000 1,146,664 8.3698 4.373 4.352 4.378 4.285 4.404 264,404 4.3368 1.69%
2014-05-09 0 8.300 8.220 8.340 8.160 8.390 558,000 4,607,552 8.2573 4.301 4.259 4.321 4.228 4.347 1,076,914 4.2785 1.34%
2014-05-08 0 8.190 8.160 8.200 8.130 8.210 481,000 3,915,385 8.1401 4.244 4.228 4.249 4.213 4.254 928,308 4.2178 0.74%
2014-05-07 0 8.130 8.090 8.130 8.040 8.360 1,194,745 9,690,718 8.1111 4.213 4.192 4.213 4.166 4.332 2,305,802 4.2028 -2.75%
2014-05-05 0 8.360 8.360 8.380 8.270 8.550 352,000 2,958,178 8.4039 4.332 4.332 4.342 4.285 4.430 679,344 4.3545 -1.18%
2014-05-02 0 8.460 8.440 8.500 8.260 8.520 579,000 4,888,209 8.4425 4.384 4.373 4.404 4.280 4.415 1,117,443 4.3745 -1.40%
2014-04-30 0 8.580 8.490 8.590 8.270 8.610 550,967 4,630,066 8.4035 4.446 4.399 4.451 4.285 4.461 1,063,341 4.3543 3.62%
2014-04-29 0 8.280 8.260 8.280 8.160 8.700 585,500 4,854,190 8.2907 4.290 4.280 4.290 4.228 4.508 1,129,988 4.2958 -1.19%
2014-04-28 0 8.380 8.370 8.400 8.350 8.640 344,000 2,894,803 8.4151 4.342 4.337 4.352 4.327 4.477 663,904 4.3603 -2.78%
2014-04-25 0 8.620 8.620 8.650 8.610 8.790 225,000 1,946,940 8.6531 4.466 4.466 4.482 4.461 4.555 434,239 4.4836 -1.93%
2014-04-24 0 8.790 8.730 8.790 8.750 8.800 272,000 2,389,740 8.7858 4.555 4.523 4.555 4.534 4.560 524,947 4.5523 0.11%
2014-04-23 0 8.780 8.770 8.780 8.740 8.880 230,564 2,029,301 8.8015 4.549 4.544 4.549 4.529 4.601 444,978 4.5605 0.34%
2014-04-22 0 8.750 8.690 8.750 8.680 8.950 499,000 4,367,410 8.7523 4.534 4.503 4.534 4.498 4.637 963,047 4.5350 -1.69%
2014-04-17 0 8.900 8.880 8.900 8.880 9.000 309,001 2,757,608 8.9243 4.612 4.601 4.612 4.601 4.663 596,358 4.6241 -0.34%
2014-04-16 0 8.930 8.900 8.930 8.820 9.050 749,000 6,726,930 8.9812 4.627 4.612 4.627 4.570 4.689 1,445,535 4.6536 0.56%
2014-04-15 0 8.880 8.960 8.970 8.780 8.970 2,196,000 19,395,474 8.8322 4.601 4.643 4.648 4.549 4.648 4,238,177 4.5764 1.25%
2014-04-14 0 8.770 8.680 8.770 8.670 8.770 1,059,000 9,260,050 8.7441 4.544 4.498 4.544 4.492 4.544 2,043,821 4.5308 -0.11%
2014-04-11 0 8.780 8.750 8.780 8.700 8.800 838,000 7,327,020 8.7435 4.549 4.534 4.549 4.508 4.560 1,617,301 4.5304 0.69%
2014-04-10 0 8.720 8.720 8.760 8.670 8.800 541,000 4,720,326 8.7252 4.518 4.518 4.539 4.492 4.560 1,044,105 4.5209 -0.11%
2014-04-09 0 8.730 8.720 8.740 8.650 8.770 539,002 4,696,377 8.7131 4.523 4.518 4.529 4.482 4.544 1,040,249 4.5147 -0.23%
2014-04-08 0 8.750 8.730 8.750 8.650 8.760 462,252 4,030,209 8.7186 4.534 4.523 4.534 4.482 4.539 892,125 4.5175 0.57%
2014-04-07 0 8.700 8.700 8.740 8.510 8.790 407,000 3,538,840 8.6949 4.508 4.508 4.529 4.409 4.555 785,491 4.5053 0.00%
2014-04-04 0 8.700 8.700 8.800 8.640 8.800 468,000 4,074,174 8.7055 4.508 4.508 4.560 4.477 4.560 903,218 4.5107 0.00%
2014-04-03 0 8.700 8.680 8.730 8.660 8.800 609,291 5,308,121 8.7120 4.508 4.498 4.523 4.487 4.560 1,175,903 4.5141 -0.80%
2014-04-02 0 8.770 8.720 8.810 8.550 8.810 434,000 3,755,410 8.6530 4.544 4.518 4.565 4.430 4.565 837,600 4.4835 1.39%
2014-04-01 0 8.650 8.600 8.650 8.520 8.650 632,000 5,440,950 8.6091 4.482 4.456 4.482 4.415 4.482 1,219,730 4.4608 2.00%
2014-03-31 0 8.480 8.490 8.500 8.330 8.500 466,059 3,936,975 8.4474 4.394 4.399 4.404 4.316 4.404 899,472 4.3770 1.80%
2014-03-28 0 8.330 8.300 8.340 8.020 8.340 853,000 6,981,268 8.1844 4.316 4.301 4.321 4.156 4.321 1,646,250 4.2407 3.22%
2014-03-27 0 8.070 8.050 8.080 7.870 8.130 398,187 3,177,650 7.9803 4.181 4.171 4.187 4.078 4.213 768,482 4.1350 -0.74%
2014-03-26 0 8.130 8.120 8.130 8.070 8.260 446,000 3,635,575 8.1515 4.213 4.207 4.213 4.181 4.280 860,759 4.2237 0.99%
2014-03-25 0 8.050 8.030 8.050 7.990 8.130 342,406 2,754,535 8.0446 4.171 4.161 4.171 4.140 4.213 660,828 4.1683 -0.25%
2014-03-24 0 8.070 8.010 8.070 7.780 8.390 1,158,000 9,257,190 7.9941 4.181 4.150 4.181 4.031 4.347 2,234,886 4.1421 -2.65%
2014-03-21 0 8.290 8.300 8.310 8.140 9.070 2,576,799 22,053,111 8.5583 4.295 4.301 4.306 4.218 4.700 4,973,102 4.4345 -0.60%
2014-03-20 0 8.340 8.340 8.360 8.130 8.340 368,834 3,030,672 8.2169 4.321 4.321 4.332 4.213 4.321 711,832 4.2576 2.46%
2014-03-19 0 8.140 8.130 8.180 8.130 8.600 364,240 3,039,732 8.3454 4.218 4.213 4.238 4.213 4.456 702,966 4.3242 -4.68%
2014-03-18 0 8.540 8.510 8.540 8.450 8.600 102,314 872,540 8.5281 4.425 4.409 4.425 4.378 4.456 197,461 4.4188 1.07%
2014-03-17 0 8.450 8.450 8.460 8.400 8.540 76,000 643,214 8.4633 4.378 4.378 4.384 4.352 4.425 146,676 4.3853 -0.71%
2014-03-14 0 8.510 8.510 8.560 8.290 8.740 155,000 1,315,278 8.4857 4.409 4.409 4.435 4.295 4.529 299,143 4.3968 -2.63%
2014-03-13 0 8.740 8.690 8.800 8.680 8.800 97,000 846,654 8.7284 4.529 4.503 4.560 4.498 4.560 187,205 4.5226 -0.34%
2014-03-12 0 8.770 8.760 8.770 8.640 8.890 249,170 2,169,484 8.7068 4.544 4.539 4.544 4.477 4.606 480,886 4.5114 0.34%
2014-03-11 0 8.740 8.720 8.790 8.580 8.830 162,000 1,409,521 8.7007 4.529 4.518 4.555 4.446 4.575 312,652 4.5083 -0.23%
2014-03-10 0 8.760 8.750 8.760 8.750 8.990 174,000 1,540,045 8.8508 4.539 4.534 4.539 4.534 4.658 335,812 4.5860 -1.13%
2014-03-07 0 8.860 8.810 8.860 8.820 8.970 110,000 974,159 8.8560 4.591 4.565 4.591 4.570 4.648 212,295 4.5887 -1.23%
2014-03-06 0 8.970 8.890 8.970 8.880 9.000 255,000 2,274,442 8.9194 4.648 4.606 4.648 4.601 4.663 492,138 4.6216 0.34%
2014-03-05 0 8.940 8.940 8.950 8.870 9.170 855,598 7,736,211 9.0419 4.632 4.632 4.637 4.596 4.751 1,651,264 4.6850 1.25%
2014-03-04 0 8.830 8.830 8.860 8.650 8.840 348,000 3,044,960 8.7499 4.575 4.575 4.591 4.482 4.580 671,624 4.5337 1.38%
2014-03-03 0 8.710 8.700 8.710 8.640 8.780 97,000 843,930 8.7003 4.513 4.508 4.513 4.477 4.549 187,205 4.5080 -0.91%
2014-02-28 0 8.790 8.750 8.790 8.770 8.900 187,361 1,655,971 8.8384 4.555 4.534 4.555 4.544 4.612 361,598 4.5796 -1.24%
2014-02-27 0 8.900 8.870 8.890 8.390 8.900 1,247,551 10,898,366 8.7358 4.612 4.596 4.606 4.347 4.612 2,407,715 4.5264 5.58%
2014-02-26 0 8.430 8.430 8.480 8.260 8.480 402,000 3,388,662 8.4295 4.368 4.368 4.394 4.280 4.394 775,841 4.3677 -0.35%
2014-02-25 0 8.460 8.450 8.480 8.380 8.480 394,000 3,327,527 8.4455 4.384 4.378 4.394 4.342 4.394 760,402 4.3760 1.32%
2014-02-24 0 8.350 8.350 8.370 8.300 8.380 438,072 3,651,942 8.3364 4.327 4.327 4.337 4.301 4.342 845,459 4.3195 0.48%
2014-02-21 0 8.310 8.260 8.310 8.200 8.330 699,000 5,783,870 8.2745 4.306 4.280 4.306 4.249 4.316 1,349,037 4.2874 2.34%
2014-02-20 0 8.120 8.100 8.120 8.050 8.210 227,869 1,846,683 8.1041 4.207 4.197 4.207 4.171 4.254 439,777 4.1991 -0.49%
2014-02-19 0 8.160 8.150 8.220 8.160 8.300 470,051 3,862,140 8.2164 4.228 4.223 4.259 4.228 4.301 907,176 4.2573 -0.49%
2014-02-18 0 8.200 8.180 8.200 8.080 8.210 353,312 2,885,794 8.1678 4.249 4.238 4.249 4.187 4.254 681,876 4.2321 0.74%
2014-02-17 0 8.140 8.080 8.140 7.920 8.140 379,000 3,038,348 8.0167 4.218 4.187 4.218 4.104 4.218 731,452 4.1539 0.00%
2014-02-14 0 8.140 8.080 8.140 7.800 8.140 298,219 2,394,268 8.0286 4.218 4.187 4.218 4.042 4.218 575,549 4.1600 -0.37%
2014-02-13 0 8.170 8.160 8.190 8.160 8.240 213,000 1,747,006 8.2019 4.233 4.228 4.244 4.228 4.270 411,080 4.2498 -0.85%
2014-02-12 0 8.240 8.080 8.240 8.080 8.260 362,000 2,960,310 8.1777 4.270 4.187 4.270 4.187 4.280 698,643 4.2372 1.85%
2014-02-11 0 8.090 8.080 8.100 8.040 8.180 285,000 2,307,400 8.0961 4.192 4.187 4.197 4.166 4.238 550,037 4.1950 -0.74%
2014-02-10 0 8.150 8.150 8.190 8.140 8.260 275,000 2,259,700 8.2171 4.223 4.223 4.244 4.218 4.280 530,737 4.2577 0.74%
2014-02-07 0 8.090 8.080 8.090 8.080 8.200 191,000 1,551,850 8.1249 4.192 4.187 4.192 4.187 4.249 368,621 4.2099 0.12%
2014-02-06 0 8.080 8.000 8.080 7.940 8.200 300,000 2,425,040 8.0835 4.187 4.145 4.187 4.114 4.249 578,986 4.1884 -0.74%
2014-02-05 0 8.140 8.110 8.150 7.900 8.480 419,000 3,403,570 8.1231 4.218 4.202 4.223 4.093 4.394 808,650 4.2090 -1.81%
2014-02-04 0 8.290 8.260 8.310 8.250 8.440 171,359 1,427,046 8.3278 4.295 4.280 4.306 4.275 4.373 330,715 4.3150 -1.78%
2014-01-30 0 8.440 8.250 8.460 8.220 8.480 229,000 1,912,049 8.3496 4.373 4.275 4.384 4.259 4.394 441,959 4.3263 -0.47%
2014-01-29 0 8.480 8.410 8.480 8.150 8.480 816,200 6,766,532 8.2903 4.394 4.358 4.394 4.223 4.394 1,575,228 4.2956 4.31%
2014-01-28 0 8.130 8.100 8.140 8.010 8.170 420,000 3,400,121 8.0955 4.213 4.197 4.218 4.150 4.233 810,580 4.1947 1.63%
2014-01-27 0 8.000 7.960 8.000 7.720 8.240 2,124,000 16,967,017 7.9882 4.145 4.124 4.145 4.000 4.270 4,099,221 4.1391 -5.21%
2014-01-24 0 8.440 8.440 8.500 8.360 8.570 512,000 4,361,203 8.5180 4.373 4.373 4.404 4.332 4.441 988,136 4.4136 -2.43%
2014-01-23 0 8.650 8.630 8.660 8.450 8.670 605,000 5,184,217 8.5690 4.482 4.472 4.487 4.378 4.492 1,167,622 4.4400 -0.23%
2014-01-22 0 8.670 8.670 8.680 8.180 8.710 1,751,537 14,971,356 8.5476 4.492 4.492 4.498 4.238 4.513 3,380,385 4.4289 6.12%
2014-01-21 0 8.170 8.170 8.200 8.170 8.290 593,000 4,858,220 8.1926 4.233 4.233 4.249 4.233 4.295 1,144,462 4.2450 -1.09%
2014-01-20 0 8.260 8.250 8.350 8.230 8.380 106,000 879,221 8.2945 4.280 4.275 4.327 4.264 4.342 204,575 4.2978 -0.60%
2014-01-17 0 8.310 8.310 8.340 8.160 8.360 491,001 4,070,808 8.2908 4.306 4.306 4.321 4.228 4.332 947,609 4.2959 1.22%
2014-01-16 0 8.210 8.210 8.250 8.190 8.300 407,000 3,349,380 8.2294 4.254 4.254 4.275 4.244 4.301 785,491 4.2641 -0.97%
2014-01-15 0 8.290 8.200 8.290 8.200 8.430 541,661 4,501,706 8.3109 4.295 4.249 4.295 4.249 4.368 1,045,380 4.3063 -0.96%
2014-01-14 0 8.370 8.330 8.420 8.210 8.400 367,630 3,051,342 8.3000 4.337 4.316 4.363 4.254 4.352 709,509 4.3006 1.45%
2014-01-13 0 8.250 8.230 8.250 8.250 8.380 322,000 2,675,650 8.3095 4.275 4.264 4.275 4.275 4.342 621,445 4.3055 -1.55%
2014-01-10 0 8.380 8.360 8.380 8.310 8.490 622,187 5,213,677 8.3796 4.342 4.332 4.342 4.306 4.399 1,200,792 4.3419 -0.12%
2014-01-09 0 8.390 8.340 8.400 8.340 8.610 260,000 2,205,147 8.4813 4.347 4.321 4.352 4.321 4.461 501,788 4.3946 -2.56%
2014-01-08 0 8.610 8.550 8.610 8.330 8.630 833,000 7,119,750 8.5471 4.461 4.430 4.461 4.316 4.472 1,607,651 4.4287 3.24%
2014-01-07 0 8.340 8.330 8.350 8.330 8.490 766,060 6,448,518 8.4178 4.321 4.316 4.327 4.316 4.399 1,478,460 4.3616 -1.53%
2014-01-06 0 8.470 8.450 8.470 8.340 8.480 312,000 2,621,350 8.4018 4.389 4.378 4.389 4.321 4.394 602,145 4.3534 0.24%
2014-01-03 0 8.450 8.410 8.450 8.390 8.470 484,853 4,088,467 8.4324 4.378 4.358 4.378 4.347 4.389 935,744 4.3692 -0.12%
2014-01-02 0 8.460 8.470 8.480 8.300 8.480 631,000 5,302,450 8.4032 4.384 4.389 4.394 4.301 4.394 1,217,801 4.3541 2.05%
2013-12-31 0 8.290 8.280 8.300 8.180 8.300 183,000 1,514,250 8.2746 4.295 4.290 4.301 4.238 4.301 353,181 4.2875 1.22%
2013-12-30 0 8.190 8.170 8.200 8.120 8.260 352,724 2,890,278 8.1942 4.244 4.233 4.249 4.207 4.280 680,741 4.2458 0.49%
2013-12-27 0 8.150 8.120 8.150 8.080 8.340 522,000 4,299,905 8.2374 4.223 4.207 4.223 4.187 4.321 1,007,436 4.2682 -1.57%
2013-12-24 0 8.280 8.260 8.300 8.180 8.340 379,000 3,141,110 8.2879 4.290 4.280 4.301 4.238 4.321 731,452 4.2943 0.98%
2013-12-23 0 8.200 8.190 8.240 8.070 8.260 374,000 3,078,670 8.2317 4.249 4.244 4.270 4.181 4.280 721,803 4.2653 1.61%
2013-12-20 0 8.070 8.060 8.160 8.050 8.500 939,000 7,742,226 8.2452 4.181 4.176 4.228 4.171 4.404 1,812,226 4.2722 -3.00%
2013-12-19 0 8.320 8.320 8.330 8.200 8.540 1,328,696 11,117,776 8.3674 4.311 4.311 4.316 4.249 4.425 2,564,321 4.3356 -0.72%
2013-12-18 0 8.380 8.350 8.390 8.120 8.400 1,665,965 13,830,434 8.3018 4.342 4.327 4.347 4.207 4.352 3,215,235 4.3015 3.46%
2013-12-17 0 8.100 8.090 8.110 8.070 8.240 483,124 3,956,338 8.1891 4.197 4.192 4.202 4.181 4.270 932,407 4.2431 -1.46%
2013-12-16 0 8.220 8.200 8.220 7.980 8.250 908,212 7,373,060 8.1182 4.259 4.249 4.259 4.135 4.275 1,752,807 4.2064 3.53%
2013-12-13 0 7.940 7.940 7.960 7.770 8.000 281,510 2,234,349 7.9370 4.114 4.114 4.124 4.026 4.145 543,301 4.1125 0.13%
2013-12-12 0 7.930 7.910 7.930 7.710 8.000 294,259 2,321,675 7.8899 4.109 4.099 4.109 3.995 4.145 567,906 4.0881 1.80%
2013-12-11 0 7.790 7.780 7.800 7.780 7.940 860,000 6,749,330 7.8481 4.036 4.031 4.042 4.031 4.114 1,659,760 4.0664 -1.89%
2013-12-10 0 7.940 7.930 7.940 7.900 8.020 1,033,000 8,210,090 7.9478 4.114 4.109 4.114 4.093 4.156 1,993,642 4.1181 -1.00%
2013-12-09 0 8.020 8.020 8.070 7.990 8.130 393,000 3,165,630 8.0550 4.156 4.156 4.181 4.140 4.213 758,472 4.1737 -0.62%
2013-12-06 0 8.070 8.060 8.080 8.000 8.120 446,000 3,593,733 8.0577 4.181 4.176 4.187 4.145 4.207 860,759 4.1751 -0.62%
2013-12-05 0 8.120 8.100 8.120 8.060 8.180 464,126 3,762,829 8.1073 4.207 4.197 4.207 4.176 4.238 895,742 4.2008 -0.85%
2013-12-04 0 8.190 8.150 8.200 7.940 8.260 610,000 4,966,510 8.1418 4.244 4.223 4.249 4.114 4.280 1,177,272 4.2187 1.36%
2013-12-03 0 8.080 8.060 8.120 8.000 8.150 598,817 4,816,721 8.0437 4.187 4.176 4.207 4.145 4.223 1,155,689 4.1678 -1.34%
2013-12-02 0 8.190 8.140 8.190 8.020 8.260 709,000 5,769,010 8.1368 4.244 4.218 4.244 4.156 4.280 1,368,337 4.2161 -0.12%
2013-11-29 0 8.200 8.160 8.210 7.970 8.320 1,398,000 11,419,979 8.1688 4.249 4.228 4.254 4.130 4.311 2,698,075 4.2326 2.63%
2013-11-28 0 7.990 7.960 7.990 7.960 8.100 580,716 4,662,321 8.0286 4.140 4.124 4.140 4.124 4.197 1,120,755 4.1600 0.38%
2013-11-27 0 7.960 7.930 7.980 7.830 8.190 1,607,425 12,836,705 7.9859 4.124 4.109 4.135 4.057 4.244 3,102,255 4.1379 -0.87%
2013-11-26 0 8.030 8.000 8.030 7.380 8.130 5,083,629 40,073,911 7.8829 4.161 4.145 4.161 3.824 4.213 9,811,167 4.0845 9.10%
2013-11-25 0 7.360 7.350 7.380 7.330 7.380 250,750 1,844,051 7.3541 3.814 3.808 3.824 3.798 3.824 483,936 3.8105 0.68%
2013-11-22 0 7.310 7.310 7.330 7.310 7.390 210,484 1,548,863 7.3586 3.788 3.788 3.798 3.788 3.829 406,224 3.8128 -1.22%
2013-11-21 0 7.400 7.370 7.400 7.300 7.420 421,762 3,115,539 7.3870 3.834 3.819 3.834 3.782 3.845 813,981 3.8275 0.82%
2013-11-20 0 7.340 7.330 7.400 7.260 7.470 534,564 3,942,701 7.3755 3.803 3.798 3.834 3.762 3.871 1,031,684 3.8216 0.96%
2013-11-19 0 7.270 7.260 7.310 7.250 7.500 614,418 4,495,911 7.3173 3.767 3.762 3.788 3.757 3.886 1,185,798 3.7915 -2.94%
2013-11-18 0 7.490 7.410 7.490 7.330 7.490 481,228 3,563,502 7.4050 3.881 3.839 3.881 3.798 3.881 928,748 3.8369 1.63%
2013-11-15 0 7.370 7.360 7.410 7.330 7.470 407,310 3,018,403 7.4106 3.819 3.814 3.839 3.798 3.871 786,089 3.8398 -0.81%
2013-11-14 0 7.430 7.380 7.440 7.250 7.470 657,000 4,841,950 7.3698 3.850 3.824 3.855 3.757 3.871 1,267,979 3.8186 2.48%
2013-11-13 0 7.250 7.250 7.260 7.250 7.290 1,000,393 7,257,367 7.2545 3.757 3.757 3.762 3.757 3.777 1,930,712 3.7589 -0.14%
2013-11-12 0 7.260 7.260 7.300 7.240 7.320 1,983,000 14,437,121 7.2804 3.762 3.762 3.782 3.751 3.793 3,827,097 3.7723 1.82%
2013-11-11 0 7.130 7.130 7.160 7.010 7.170 649,000 4,615,168 7.1112 3.694 3.694 3.710 3.632 3.715 1,252,540 3.6846 2.00%
2013-11-08 0 6.990 6.970 6.990 6.970 7.090 439,000 3,080,700 7.0175 3.622 3.611 3.622 3.611 3.674 847,250 3.6361 -1.96%
2013-11-07 0 7.130 7.130 7.150 7.090 7.300 514,523 3,686,947 7.1658 3.694 3.694 3.705 3.674 3.782 993,005 3.7129 -1.79%
2013-11-06 0 7.260 7.260 7.300 7.000 7.300 1,142,000 8,272,834 7.2442 3.762 3.762 3.782 3.627 3.782 2,204,007 3.7535 1.40%
2013-11-05 0 7.160 7.120 7.170 7.000 7.160 713,000 5,056,772 7.0922 3.710 3.689 3.715 3.627 3.710 1,376,057 3.6748 1.13%
2013-11-04 0 7.080 7.050 7.080 6.870 7.080 367,000 2,580,342 7.0309 3.668 3.653 3.668 3.560 3.668 708,293 3.6430 1.43%
2013-11-01 0 6.980 6.950 6.980 6.900 6.990 441,000 3,058,688 6.9358 3.617 3.601 3.617 3.575 3.622 851,109 3.5938 1.16%
2013-10-31 0 6.900 6.900 6.940 6.800 6.940 313,000 2,156,245 6.8890 3.575 3.575 3.596 3.523 3.596 604,075 3.5695 0.58%
2013-10-30 0 6.860 6.860 6.890 6.710 6.890 532,000 3,615,122 6.7953 3.554 3.554 3.570 3.477 3.570 1,026,735 3.5210 1.33%
2013-10-29 0 6.770 6.770 6.780 6.590 6.850 1,127,000 7,598,778 6.7425 3.508 3.508 3.513 3.415 3.549 2,175,057 3.4936 0.00%
2013-10-28 0 6.770 6.760 6.770 6.740 6.850 1,944,000 13,227,930 6.8045 3.508 3.503 3.508 3.492 3.549 3,751,829 3.5257 0.15%
2013-10-25 0 6.760 6.730 6.760 6.730 7.100 1,252,000 8,677,122 6.9306 3.503 3.487 3.503 3.487 3.679 2,416,302 3.5911 -4.65%
2013-10-24 0 7.090 7.070 7.090 7.070 7.250 698,000 4,978,810 7.1330 3.674 3.663 3.674 3.663 3.757 1,347,107 3.6959 -2.21%
2013-10-23 0 7.250 7.250 7.280 7.170 7.350 1,384,000 10,075,334 7.2799 3.757 3.757 3.772 3.715 3.808 2,671,055 3.7720 0.97%
2013-10-22 0 7.180 7.150 7.190 7.050 7.230 972,000 6,971,582 7.1724 3.720 3.705 3.725 3.653 3.746 1,875,915 3.7164 0.00%
2013-10-21 0 7.180 7.150 7.180 6.980 7.230 673,000 4,789,150 7.1161 3.720 3.705 3.720 3.617 3.746 1,298,859 3.6872 3.31%
2013-10-18 0 6.950 6.950 7.000 6.900 7.060 1,122,000 7,832,660 6.9810 3.601 3.601 3.627 3.575 3.658 2,165,408 3.6172 0.58%
2013-10-17 0 6.910 6.910 6.940 6.910 7.000 321,000 2,224,440 6.9297 3.580 3.580 3.596 3.580 3.627 619,515 3.5906 -1.29%
2013-10-16 0 7.000 6.990 7.010 6.950 7.020 640,000 4,471,580 6.9868 3.627 3.622 3.632 3.601 3.637 1,235,170 3.6202 -0.57%
2013-10-15 0 7.040 7.020 7.040 7.020 7.070 375,000 2,639,030 7.0374 3.648 3.637 3.648 3.637 3.663 723,732 3.6464 -0.28%
2013-10-11 0 7.060 7.050 7.080 7.030 7.120 302,000 2,131,610 7.0583 3.658 3.653 3.668 3.643 3.689 582,846 3.6572 0.71%
2013-10-10 0 7.010 7.010 7.080 6.900 7.100 856,000 5,979,630 6.9855 3.632 3.632 3.668 3.575 3.679 1,652,040 3.6195 0.00%
2013-10-09 0 7.010 7.010 7.020 6.950 7.090 160,000 1,119,500 6.9969 3.632 3.632 3.637 3.601 3.674 308,793 3.6254 0.00%
2013-10-08 0 7.010 7.000 7.040 6.870 7.040 1,037,000 7,235,140 6.9770 3.632 3.627 3.648 3.560 3.648 2,001,362 3.6151 2.64%
2013-10-07 0 6.830 6.730 6.850 6.720 6.900 273,000 1,860,000 6.8132 3.539 3.487 3.549 3.482 3.575 526,877 3.5302 -0.29%
2013-10-04 0 6.850 6.840 6.910 6.830 6.940 380,223 2,611,121 6.8673 3.549 3.544 3.580 3.539 3.596 733,813 3.5583 -1.30%
2013-10-03 0 6.940 6.920 6.950 6.800 7.000 647,000 4,490,756 6.9409 3.596 3.586 3.601 3.523 3.627 1,248,680 3.5964 0.87%
2013-10-02 0 6.880 6.850 6.880 6.680 6.930 565,000 3,848,892 6.8122 3.565 3.549 3.565 3.461 3.591 1,090,424 3.5297 2.84%
2013-09-30 0 6.690 6.650 6.700 6.600 6.850 853,000 5,702,330 6.6850 3.466 3.446 3.472 3.420 3.549 1,646,250 3.4638 -1.47%
2013-09-27 0 6.790 6.790 6.800 6.760 7.100 2,960,000 20,339,270 6.8714 3.518 3.518 3.523 3.503 3.679 5,712,662 3.5604 -4.63%
2013-09-26 0 7.120 7.110 7.120 7.110 7.270 770,336 5,522,116 7.1685 3.689 3.684 3.689 3.684 3.767 1,486,713 3.7143 -1.39%
2013-09-25 0 7.220 7.200 7.260 7.180 7.390 414,000 2,996,957 7.2390 3.741 3.731 3.762 3.720 3.829 799,001 3.7509 -0.82%
2013-09-24 0 7.280 7.250 7.310 7.180 7.450 231,000 1,679,393 7.2701 3.772 3.757 3.788 3.720 3.860 445,819 3.7670 -0.41%
2013-09-23 0 7.310 7.300 7.320 7.100 7.340 384,127 2,761,493 7.1890 3.788 3.782 3.793 3.679 3.803 741,347 3.7250 0.00%
2013-09-19 0 7.310 7.300 7.320 7.280 7.450 679,000 4,990,680 7.3500 3.788 3.782 3.793 3.772 3.860 1,310,438 3.8084 -0.54%
2013-09-18 0 7.350 7.320 7.360 7.280 7.370 374,505 2,741,079 7.3192 3.808 3.793 3.814 3.772 3.819 722,777 3.7924 -0.14%
2013-09-17 0 7.360 7.360 7.380 7.310 7.450 689,059 5,070,322 7.3583 3.814 3.814 3.824 3.788 3.860 1,329,852 3.8127 -1.87%
2013-09-16 0 7.500 7.440 7.500 7.200 7.600 1,306,000 9,756,518 7.4705 3.886 3.855 3.886 3.731 3.938 2,520,519 3.8708 4.17%
2013-09-13 0 7.200 7.200 7.210 7.200 7.340 551,942 4,002,461 7.2516 3.731 3.731 3.736 3.731 3.803 1,065,222 3.7574 -2.70%
2013-09-12 0 7.400 7.370 7.400 7.060 7.410 1,323,000 9,607,375 7.2618 3.834 3.819 3.834 3.658 3.839 2,553,328 3.7627 4.52%
2013-09-11 0 7.200 7.170 7.200 7.120 7.300 679,000 4,882,566 7.1908 3.668 3.653 3.668 3.628 3.719 1,332,649 3.6638 -1.37%
2013-09-10 0 7.300 7.290 7.360 7.230 7.480 609,901 4,475,569 7.3382 3.719 3.714 3.750 3.684 3.811 1,197,031 3.7389 -1.62%
2013-09-09 0 7.420 7.400 7.440 7.340 7.490 731,000 5,417,380 7.4109 3.781 3.770 3.791 3.740 3.816 1,434,708 3.7759 -0.67%
2013-09-06 0 7.470 7.410 7.480 7.250 7.500 1,610,000 11,879,960 7.3789 3.806 3.775 3.811 3.694 3.821 3,159,890 3.7596 0.54%
2013-09-05 0 7.430 7.430 7.440 7.240 7.430 2,139,176 15,762,720 7.3686 3.786 3.786 3.791 3.689 3.786 4,198,485 3.7544 3.19%
2013-09-04 0 7.200 7.180 7.200 7.000 7.300 2,247,700 16,173,905 7.1958 3.668 3.658 3.668 3.567 3.719 4,411,481 3.6663 1.84%
2013-09-03 0 7.070 7.070 7.080 6.910 7.080 1,500,688 10,513,644 7.0059 3.602 3.602 3.607 3.521 3.607 2,945,347 3.5696 2.17%
2013-09-02 0 6.920 6.940 6.950 6.810 7.020 1,279,000 8,833,747 6.9068 3.526 3.536 3.541 3.470 3.577 2,510,248 3.5191 -0.29%
2013-08-30 0 6.940 6.930 6.980 6.500 7.100 4,402,617 30,410,436 6.9074 3.536 3.531 3.556 3.312 3.618 8,640,860 3.5194 4.05%
2013-08-29 0 6.670 6.640 6.660 6.140 6.770 1,344,000 8,818,903 6.5617 3.398 3.383 3.393 3.128 3.449 2,637,821 3.3433 3.89%
2013-08-28 0 6.420 6.380 6.420 6.300 6.470 525,000 3,349,893 6.3807 3.271 3.251 3.271 3.210 3.297 1,030,399 3.2511 -1.38%
2013-08-27 0 6.510 6.510 6.520 6.280 6.550 1,006,000 6,511,850 6.4730 3.317 3.317 3.322 3.200 3.337 1,974,440 3.2981 3.33%
2013-08-26 0 6.300 6.290 6.300 6.170 6.340 329,000 2,054,290 6.2440 3.210 3.205 3.210 3.144 3.230 645,717 3.1814 0.80%
2013-08-23 0 6.250 6.240 6.250 6.050 6.360 821,000 5,120,980 6.2375 3.184 3.179 3.184 3.083 3.240 1,611,347 3.1781 -0.32%
2013-08-22 0 6.270 6.260 6.270 6.160 6.310 1,142,225 7,134,420 6.2461 3.195 3.190 3.195 3.139 3.215 2,241,804 3.1824 0.16%
2013-08-21 0 6.260 6.260 6.300 6.020 6.370 2,619,000 16,352,146 6.2437 3.190 3.190 3.210 3.067 3.246 5,140,218 3.1812 0.64%
2013-08-20 0 6.220 6.200 6.230 6.180 6.480 2,617,000 16,379,855 6.2590 3.169 3.159 3.174 3.149 3.302 5,136,293 3.1890 -3.72%
2013-08-19 0 6.460 6.440 6.460 6.450 6.730 1,457,584 9,521,708 6.5325 3.291 3.281 3.291 3.286 3.429 2,860,748 3.3284 0.78%
2013-08-16 0 6.410 6.400 6.410 6.380 6.570 3,486,000 22,382,220 6.4206 3.266 3.261 3.266 3.251 3.347 6,841,848 3.2714 -1.08%
2013-08-15 0 6.480 6.470 6.480 6.470 6.860 4,838,000 31,895,321 6.5927 3.302 3.297 3.302 3.297 3.495 9,495,370 3.3590 -5.12%
2013-08-13 0 6.830 6.830 6.850 6.510 6.990 9,727,806 66,450,077 6.8309 3.480 3.480 3.490 3.317 3.561 19,092,418 3.4804 7.05%
2013-08-12 0 6.380 6.380 6.400 6.150 6.440 5,227,000 32,856,210 6.2859 3.251 3.251 3.261 3.133 3.281 10,258,847 3.2027 13.52%
2013-08-09 0 5.620 5.600 5.620 5.580 5.700 754,000 4,238,210 5.6210 2.863 2.853 2.863 2.843 2.904 1,479,849 2.8639 1.26%
2013-08-08 0 5.550 5.500 5.560 5.300 5.560 1,607,000 8,825,100 5.4917 2.828 2.802 2.833 2.700 2.833 3,154,002 2.7981 5.31%
2013-08-07 0 5.270 5.270 5.330 5.100 5.320 759,000 3,988,690 5.2552 2.685 2.685 2.716 2.599 2.711 1,489,662 2.6776 2.33%
2013-08-06 0 5.150 5.130 5.180 5.060 5.230 228,000 1,172,365 5.1420 2.624 2.614 2.639 2.578 2.665 447,487 2.6199 1.18%
2013-08-05 0 5.090 5.090 5.130 5.050 5.230 442,000 2,266,105 5.1269 2.593 2.593 2.614 2.573 2.665 867,498 2.6122 -1.93%
2013-08-02 0 5.190 5.190 5.230 5.010 5.230 854,000 4,412,380 5.1667 2.644 2.644 2.665 2.553 2.665 1,676,115 2.6325 3.39%
2013-08-01 0 5.020 5.010 5.040 4.820 5.040 588,000 2,896,895 4.9267 2.558 2.553 2.568 2.456 2.568 1,154,047 2.5102 4.58%
2013-07-31 0 4.800 4.760 4.800 4.670 4.820 324,000 1,549,090 4.7811 2.446 2.425 2.446 2.379 2.456 635,903 2.4360 1.69%
2013-07-30 0 4.720 4.710 4.720 4.660 4.830 1,255,000 5,921,390 4.7182 2.405 2.400 2.405 2.374 2.461 2,463,144 2.4040 -3.08%
2013-07-29 0 4.870 4.880 4.890 4.870 5.150 590,000 2,907,920 4.9287 2.481 2.486 2.492 2.481 2.624 1,157,972 2.5112 -5.80%
2013-07-26 0 5.170 5.150 5.170 5.120 5.200 325,000 1,674,750 5.1531 2.634 2.624 2.634 2.609 2.649 637,866 2.6256 0.00%
2013-07-25 0 5.170 5.180 5.190 5.150 5.300 480,000 2,502,790 5.2141 2.634 2.639 2.644 2.624 2.700 942,079 2.6567 -2.45%
2013-07-24 0 5.300 5.300 5.320 5.100 5.350 439,000 2,314,250 5.2716 2.700 2.700 2.711 2.599 2.726 861,610 2.6860 3.11%
2013-07-23 0 5.140 5.140 5.190 4.860 5.190 1,056,000 5,366,305 5.0817 2.619 2.619 2.644 2.476 2.644 2,072,574 2.5892 1.38%
2013-07-22 0 5.070 5.070 5.080 4.890 5.080 359,000 1,773,650 4.9405 2.583 2.583 2.588 2.492 2.588 704,597 2.5173 3.47%
2013-07-19 0 4.900 4.830 4.910 4.820 5.040 684,000 3,351,130 4.8993 2.497 2.461 2.502 2.456 2.568 1,342,462 2.4963 -2.00%
2013-07-18 0 5.000 5.000 5.050 5.000 5.120 702,000 3,547,200 5.0530 2.548 2.548 2.573 2.548 2.609 1,377,790 2.5746 -2.34%
2013-07-17 0 5.120 5.090 5.100 5.030 5.260 1,540,000 7,850,370 5.0976 2.609 2.593 2.599 2.563 2.680 3,022,503 2.5973 -3.21%
2013-07-16 0 5.290 5.260 5.290 5.210 5.320 301,318 1,586,247 5.2644 2.695 2.680 2.695 2.655 2.711 591,386 2.6823 -0.19%
2013-07-15 0 5.300 5.260 5.300 5.210 5.330 369,000 1,954,220 5.2960 2.700 2.680 2.700 2.655 2.716 724,223 2.6984 -0.38%
2013-07-12 0 5.320 5.290 5.330 5.280 5.420 219,000 1,165,290 5.3210 2.711 2.695 2.716 2.690 2.762 429,823 2.7111 -1.85%
2013-07-11 0 5.420 5.340 5.420 5.150 5.440 757,117 4,005,683 5.2907 2.762 2.721 2.762 2.624 2.772 1,485,967 2.6957 3.24%
2013-07-10 0 5.250 5.230 5.250 5.160 5.430 675,000 3,547,390 5.2554 2.675 2.665 2.675 2.629 2.767 1,324,798 2.6777 -3.49%
2013-07-09 0 5.440 5.400 5.460 5.330 5.500 616,000 3,343,970 5.4285 2.772 2.751 2.782 2.716 2.802 1,209,001 2.7659 1.12%
2013-07-08 0 5.380 5.380 5.450 5.310 5.400 196,000 1,049,100 5.3526 2.741 2.741 2.777 2.706 2.751 384,682 2.7272 -0.37%
2013-07-05 0 5.400 5.350 5.440 5.320 5.420 371,000 1,990,110 5.3642 2.751 2.726 2.772 2.711 2.762 728,148 2.7331 -0.18%
2013-07-04 0 5.410 5.380 5.470 5.370 5.580 280,000 1,523,465 5.4409 2.756 2.741 2.787 2.736 2.843 549,546 2.7722 0.93%
2013-07-03 0 5.360 5.360 5.440 5.280 5.580 385,000 2,076,790 5.3943 2.731 2.731 2.772 2.690 2.843 755,626 2.7484 -3.94%
2013-07-02 0 5.580 5.570 5.600 5.340 5.600 492,000 2,697,700 5.4831 2.843 2.838 2.853 2.721 2.853 965,631 2.7937 1.64%
2013-06-28 0 5.490 5.470 5.500 5.290 5.530 648,000 3,536,960 5.4583 2.797 2.787 2.802 2.695 2.818 1,271,807 2.7811 4.57%
2013-06-27 0 5.250 5.220 5.250 5.210 5.390 320,000 1,699,250 5.3102 2.675 2.660 2.675 2.655 2.746 628,053 2.7056 0.96%
2013-06-26 0 5.200 5.200 5.220 4.660 5.220 1,940,000 9,842,540 5.0735 2.649 2.649 2.660 2.374 2.660 3,807,569 2.5850 7.44%
2013-06-25 0 4.840 4.820 4.860 4.590 5.060 1,611,000 7,802,340 4.8432 2.466 2.456 2.476 2.339 2.578 3,161,852 2.4676 -4.91%
2013-06-24 0 5.090 5.090 5.160 5.080 5.510 584,000 3,100,910 5.3098 2.593 2.593 2.629 2.588 2.807 1,146,196 2.7054 -8.12%
2013-06-21 0 5.540 5.530 5.540 5.250 5.540 1,248,000 6,628,460 5.3113 2.823 2.818 2.823 2.675 2.823 2,449,405 2.7062 2.59%
2013-06-20 0 5.400 5.400 5.470 5.250 5.600 947,000 5,095,900 5.3811 2.751 2.751 2.787 2.675 2.853 1,858,643 2.7417 -1.82%
2013-06-19 0 5.500 5.470 5.500 5.380 5.550 506,203 2,754,374 5.4412 2.802 2.787 2.802 2.741 2.828 993,507 2.7724 -0.54%
2013-06-18 0 5.530 5.530 5.590 5.340 5.590 434,000 2,383,190 5.4912 2.818 2.818 2.848 2.721 2.848 851,796 2.7978 0.55%
2013-06-17 0 5.500 5.510 5.560 5.420 5.660 1,124,000 6,193,290 5.5100 2.802 2.807 2.833 2.762 2.884 2,206,035 2.8074 1.29%
2013-06-14 0 5.430 5.410 5.430 5.000 5.490 1,140,000 6,164,720 5.4076 2.767 2.756 2.767 2.548 2.797 2,237,437 2.7553 3.23%
2013-06-13 0 5.260 5.250 5.290 5.200 5.510 2,045,016 10,791,333 5.2769 2.680 2.675 2.695 2.649 2.807 4,013,680 2.6886 -6.41%
2013-06-11 0 5.620 5.620 5.680 5.600 5.810 724,000 4,116,700 5.6860 2.863 2.863 2.894 2.853 2.960 1,420,969 2.8971 -1.92%
2013-06-10 0 5.730 5.730 5.780 5.690 6.100 925,837 5,438,426 5.8741 2.920 2.920 2.945 2.899 3.108 1,817,107 2.9929 -2.55%
2013-06-07 0 5.880 5.880 5.900 5.600 5.890 1,740,000 9,973,470 5.7319 2.996 2.996 3.006 2.853 3.001 3,415,036 2.9205 4.07%
2013-06-06 0 5.650 5.630 5.660 5.570 5.720 1,934,000 11,037,679 5.7072 2.879 2.869 2.884 2.838 2.914 3,795,793 2.9079 -1.22%
2013-06-05 0 5.720 5.720 5.780 5.620 5.970 1,102,000 6,399,733 5.8074 2.914 2.914 2.945 2.863 3.042 2,162,856 2.9589 -1.72%
2013-06-04 0 6.020 6.010 6.020 5.750 6.060 2,069,225 12,367,078 5.9767 2.965 2.960 2.965 2.832 2.985 4,200,754 2.9440 2.56%
2013-06-03 0 5.870 5.820 5.870 5.710 5.990 1,737,000 10,228,990 5.8889 2.891 2.867 2.891 2.813 2.951 3,526,301 2.9008 -3.14%
2013-05-31 0 6.060 6.060 6.130 6.000 6.290 1,342,000 8,256,850 6.1526 2.985 2.985 3.020 2.956 3.098 2,724,407 3.0307 -0.98%
2013-05-30 0 6.120 6.090 6.120 6.080 6.350 1,591,881 9,805,435 6.1597 3.015 3.000 3.015 2.995 3.128 3,231,693 3.0341 -2.86%
2013-05-29 0 6.300 6.300 6.320 6.190 6.460 2,236,000 14,100,414 6.3061 3.103 3.103 3.113 3.049 3.182 4,539,326 3.1063 -1.41%
2013-05-28 0 6.390 6.370 6.390 6.300 6.460 648,000 4,121,250 6.3600 3.148 3.138 3.148 3.103 3.182 1,315,511 3.1328 -1.08%
2013-05-27 0 6.460 6.420 6.470 6.220 6.510 1,337,587 8,587,934 6.4205 3.182 3.162 3.187 3.064 3.207 2,715,449 3.1626 0.94%
2013-05-24 0 6.400 6.390 6.420 6.250 6.500 1,627,000 10,325,660 6.3464 3.153 3.148 3.162 3.079 3.202 3,302,989 3.1262 -1.69%
2013-05-23 0 6.510 6.450 6.520 6.400 6.580 1,696,029 10,987,463 6.4783 3.207 3.177 3.212 3.153 3.241 3,443,125 3.1911 -0.31%
2013-05-22 0 6.530 6.500 6.510 6.320 6.590 2,395,000 15,425,033 6.4405 3.217 3.202 3.207 3.113 3.246 4,862,113 3.1725 -1.36%
2013-05-21 0 6.620 6.600 6.620 6.550 6.720 3,655,000 24,426,883 6.6831 3.261 3.251 3.261 3.226 3.310 7,420,052 3.2920 -1.49%
2013-05-20 0 6.720 6.720 6.730 6.680 7.100 2,836,085 19,291,866 6.8023 3.310 3.310 3.315 3.290 3.497 5,757,564 3.3507 -3.31%
2013-05-16 0 6.950 6.940 6.950 6.560 6.960 2,767,272 19,096,006 6.9007 3.423 3.419 3.423 3.231 3.428 5,617,866 3.3992 3.73%
2013-05-15 0 6.700 6.660 6.700 6.620 6.970 2,481,000 16,970,970 6.8404 3.300 3.281 3.300 3.261 3.433 5,036,703 3.3695 -1.03%
2013-05-14 0 6.770 6.750 6.770 6.250 6.770 5,143,036 34,060,185 6.6226 3.335 3.325 3.335 3.079 3.335 10,440,928 3.2622 7.97%
2013-05-13 0 6.270 6.270 6.280 6.220 6.350 2,160,000 13,550,690 6.2735 3.089 3.089 3.093 3.064 3.128 4,385,037 3.0902 -1.26%
2013-05-10 0 6.350 6.340 6.350 6.330 6.490 1,610,079 10,309,334 6.4030 3.128 3.123 3.128 3.118 3.197 3,268,637 3.1540 0.79%
2013-05-09 0 6.300 6.270 6.300 6.120 6.380 2,400,000 15,056,143 6.2734 3.103 3.089 3.103 3.015 3.143 4,872,264 3.0902 0.00%
2013-05-08 0 6.300 6.300 6.310 5.950 6.310 5,596,976 34,145,130 6.1006 3.103 3.103 3.108 2.931 3.108 11,362,476 3.0051 6.42%
2013-05-07 0 5.920 5.890 5.920 5.600 5.970 6,385,804 37,077,394 5.8062 2.916 2.901 2.916 2.758 2.941 12,963,884 2.8601 6.28%
2013-05-06 0 5.570 5.560 5.590 5.410 5.620 2,046,000 11,373,139 5.5587 2.744 2.739 2.754 2.665 2.768 4,153,605 2.7381 0.54%
2013-05-03 0 5.540 5.540 5.550 5.500 5.720 1,735,000 9,692,560 5.5865 2.729 2.729 2.734 2.709 2.818 3,522,241 2.7518 -1.60%
2013-05-02 0 5.630 5.600 5.620 5.410 5.690 1,993,000 11,172,860 5.6061 2.773 2.758 2.768 2.665 2.803 4,046,009 2.7615 2.74%
2013-04-30 0 5.480 5.450 5.510 5.370 5.570 2,529,698 13,853,934 5.4765 2.699 2.685 2.714 2.645 2.744 5,135,565 2.6976 1.48%
2013-04-29 0 5.400 5.360 5.400 5.300 5.430 856,000 4,616,370 5.3930 2.660 2.640 2.660 2.611 2.675 1,737,774 2.6565 1.31%
2013-04-26 0 5.330 5.320 5.330 5.290 5.470 1,504,000 8,039,530 5.3454 2.625 2.621 2.625 2.606 2.694 3,053,285 2.6331 0.00%
2013-04-25 0 5.330 5.320 5.330 5.290 5.580 4,271,000 22,956,230 5.3749 2.625 2.621 2.625 2.606 2.749 8,670,599 2.6476 -2.74%
2013-04-24 0 5.480 5.460 5.480 5.440 5.690 2,567,000 14,277,860 5.5621 2.699 2.690 2.699 2.680 2.803 5,211,292 2.7398 0.00%
2013-04-23 0 5.480 5.470 5.490 5.470 5.570 959,142 5,272,988 5.4976 2.699 2.694 2.704 2.694 2.744 1,947,164 2.7080 -1.62%
2013-04-22 0 5.570 5.560 5.570 5.330 5.600 3,044,431 16,865,498 5.5398 2.744 2.739 2.744 2.625 2.758 6,180,529 2.7288 4.90%
2013-04-19 0 5.310 5.270 5.310 5.200 5.420 1,598,000 8,530,840 5.3384 2.616 2.596 2.616 2.561 2.670 3,244,116 2.6296 0.95%
2013-04-18 0 5.260 5.240 5.260 5.170 5.260 814,000 4,265,470 5.2401 2.591 2.581 2.591 2.547 2.591 1,652,509 2.5812 1.35%
2013-04-17 0 5.190 5.170 5.200 5.090 5.230 1,188,000 6,161,270 5.1863 2.557 2.547 2.561 2.507 2.576 2,411,771 2.5547 1.37%
2013-04-16 0 5.120 5.080 5.120 5.100 5.250 1,959,000 10,152,578 5.1825 2.522 2.502 2.522 2.512 2.586 3,976,985 2.5528 -2.85%
2013-04-15 0 5.270 5.260 5.280 5.200 5.380 1,658,107 8,814,616 5.3161 2.596 2.591 2.601 2.561 2.650 3,366,139 2.6186 -2.23%
2013-04-12 0 5.390 5.380 5.390 5.000 5.390 6,606,996 34,838,524 5.2730 2.655 2.650 2.655 2.463 2.655 13,412,928 2.5974 7.80%
2013-04-11 0 5.000 5.000 5.010 4.800 5.040 2,368,286 11,760,504 4.9658 2.463 2.463 2.468 2.364 2.483 4,807,881 2.4461 4.38%
2013-04-10 0 4.790 4.770 4.790 4.760 4.850 975,000 4,684,920 4.8050 2.359 2.350 2.359 2.345 2.389 1,979,357 2.3669 -0.42%
2013-04-09 0 4.810 4.800 4.820 4.740 4.900 3,329,000 16,062,780 4.8251 2.369 2.364 2.374 2.335 2.414 6,758,236 2.3768 3.00%
2013-04-08 0 4.670 4.670 4.700 4.480 4.740 2,378,000 11,041,870 4.6433 2.300 2.300 2.315 2.207 2.335 4,827,601 2.2872 4.24%
2013-04-05 0 4.480 4.470 4.480 4.470 4.610 1,149,000 5,172,740 4.5019 2.207 2.202 2.207 2.202 2.271 2,332,596 2.2176 -1.97%
2013-04-03 0 4.570 4.560 4.590 4.520 4.600 754,000 3,434,040 4.5544 2.251 2.246 2.261 2.226 2.266 1,530,703 2.2434 0.00%
2013-04-02 0 4.570 4.560 4.570 4.500 4.620 549,000 2,513,410 4.5782 2.251 2.246 2.251 2.217 2.276 1,114,530 2.2551 1.78%
2013-03-28 0 4.490 4.490 4.500 4.470 4.620 719,000 3,243,960 4.5118 2.212 2.212 2.217 2.202 2.276 1,459,649 2.2224 -2.18%
2013-03-27 0 4.590 4.570 4.590 4.570 4.700 1,043,031 4,823,181 4.6242 2.261 2.251 2.261 2.251 2.315 2,117,468 2.2778 0.00%
2013-03-26 0 4.590 4.560 4.600 4.560 4.730 3,379,000 15,698,180 4.6458 2.261 2.246 2.266 2.246 2.330 6,859,741 2.2885 -3.37%
2013-03-25 0 4.750 4.740 4.770 4.140 4.790 7,818,369 34,705,867 4.4390 2.340 2.335 2.350 2.039 2.359 15,872,148 2.1866 17.00%
2013-03-22 0 4.060 4.060 4.070 4.050 4.080 134,000 543,420 4.0554 2.000 2.000 2.005 1.995 2.010 272,035 1.9976 -0.73%
2013-03-21 0 4.090 4.090 4.100 4.070 4.090 9,000 36,760 4.0844 2.015 2.015 2.020 2.005 2.015 18,271 2.0119 -0.24%
2013-03-20 0 4.100 4.070 4.100 3.980 4.190 466,000 1,890,960 4.0579 2.020 2.005 2.020 1.960 2.064 946,031 1.9988 1.74%
2013-03-19 0 4.030 4.030 4.070 3.960 4.100 222,000 895,470 4.0336 1.985 1.985 2.005 1.951 2.020 450,684 1.9869 1.51%
2013-03-18 0 3.970 3.980 4.010 3.960 4.050 145,465 578,324 3.9757 1.956 1.960 1.975 1.951 1.995 295,310 1.9584 -1.24%
2013-03-15 0 4.020 4.020 4.050 4.000 4.090 94,233 382,073 4.0546 1.980 1.980 1.995 1.970 2.015 191,303 1.9972 -1.71%
2013-03-14 0 4.090 4.050 4.090 3.980 4.150 136,000 549,120 4.0376 2.015 1.995 2.015 1.960 2.044 276,095 1.9889 1.49%
2013-03-13 0 4.030 4.030 4.040 3.960 4.080 86,000 345,380 4.0160 1.985 1.985 1.990 1.951 2.010 174,589 1.9782 -0.98%
2013-03-12 0 4.070 4.050 4.070 4.020 4.110 214,000 870,470 4.0676 2.005 1.995 2.005 1.980 2.025 434,444 2.0036 0.25%
2013-03-11 0 4.060 4.050 4.060 4.000 4.160 358,000 1,455,110 4.0646 2.000 1.995 2.000 1.970 2.049 726,779 2.0021 -0.73%
2013-03-08 0 4.090 4.080 4.140 4.060 4.150 190,000 779,990 4.1052 2.015 2.010 2.039 2.000 2.044 385,721 2.0222 -1.45%
2013-03-07 0 4.150 4.080 4.150 4.080 4.190 32,000 131,140 4.0981 2.044 2.010 2.044 2.010 2.064 64,964 2.0187 0.00%
2013-03-06 0 4.150 4.120 4.150 4.060 4.150 419,000 1,723,790 4.1141 2.044 2.029 2.044 2.000 2.044 850,616 2.0265 1.47%
2013-03-05 0 4.090 4.060 4.090 4.020 4.100 240,500 976,900 4.0620 2.015 2.000 2.015 1.980 2.020 488,241 2.0009 0.99%
2013-03-04 0 4.050 4.040 4.060 3.950 4.070 142,000 572,450 4.0313 1.995 1.990 2.000 1.946 2.005 288,276 1.9858 -1.22%
2013-03-01 0 4.100 4.080 4.100 4.090 4.120 190,000 779,040 4.1002 2.020 2.010 2.020 2.015 2.029 385,721 2.0197 -1.20%
2013-02-28 0 4.150 4.120 4.160 4.010 4.200 444,000 1,830,440 4.1226 2.044 2.029 2.049 1.975 2.069 901,369 2.0307 1.72%
2013-02-27 0 4.080 4.030 4.090 4.010 4.100 137,000 556,690 4.0634 2.010 1.985 2.015 1.975 2.020 278,125 2.0016 3.03%
2013-02-26 0 3.960 3.940 3.990 3.910 3.990 339,000 1,330,860 3.9258 1.951 1.941 1.965 1.926 1.965 688,207 1.9338 1.02%
2013-02-25 0 3.920 3.920 3.930 3.920 4.040 758,800 3,021,407 3.9818 1.931 1.931 1.936 1.931 1.990 1,540,447 1.9614 -2.97%
2013-02-22 0 4.040 4.040 4.070 4.020 4.170 453,000 1,850,670 4.0854 1.990 1.990 2.005 1.980 2.054 919,640 2.0124 -2.65%
2013-02-21 0 4.150 4.100 4.150 4.070 4.210 227,000 936,550 4.1258 2.044 2.020 2.044 2.005 2.074 460,835 2.0323 -1.89%
2013-02-20 0 4.230 4.230 4.280 4.200 4.270 358,000 1,514,500 4.2304 2.084 2.084 2.108 2.069 2.103 726,779 2.0839 -0.24%
2013-02-19 0 4.240 4.240 4.250 4.210 4.300 211,000 900,030 4.2655 2.089 2.089 2.093 2.074 2.118 428,353 2.1011 -0.70%
2013-02-18 0 4.270 4.260 4.330 4.200 4.350 828,291 3,525,753 4.2567 2.103 2.098 2.133 2.069 2.143 1,681,522 2.0968 -1.84%
2013-02-15 0 4.350 4.340 4.350 4.310 4.390 626,225 2,720,013 4.3435 2.143 2.138 2.143 2.123 2.162 1,271,306 2.1395 -0.91%
2013-02-14 0 4.390 4.380 4.390 4.100 4.390 1,890,291 8,149,801 4.3114 2.162 2.158 2.162 2.020 2.162 3,837,498 2.1237 5.78%
2013-02-08 0 4.150 4.140 4.150 4.080 4.170 351,000 1,454,350 4.1434 2.044 2.039 2.044 2.010 2.054 712,569 2.0410 0.00%
2013-02-07 0 4.150 4.130 4.170 4.130 4.280 832,118 3,492,631 4.1973 2.044 2.034 2.054 2.034 2.108 1,689,291 2.0675 1.22%
2013-02-06 0 4.100 4.100 4.120 3.870 4.110 1,110,441 4,477,575 4.0322 2.020 2.020 2.029 1.906 2.025 2,254,317 1.9862 4.59%
2013-02-05 0 3.920 3.920 3.940 3.890 3.930 361,000 1,412,850 3.9137 1.931 1.931 1.941 1.916 1.936 732,870 1.9278 -2.00%
2013-02-04 0 4.000 3.970 4.000 3.910 4.010 417,000 1,655,140 3.9692 1.970 1.956 1.970 1.926 1.975 846,556 1.9551 0.00%
2013-02-01 0 4.000 3.960 4.000 3.950 4.000 368,000 1,470,070 3.9948 1.970 1.951 1.970 1.946 1.970 747,080 1.9678 0.00%
2013-01-31 0 4.000 4.000 4.020 3.890 4.030 656,077 2,621,234 3.9953 1.970 1.970 1.980 1.916 1.985 1,331,908 1.9680 -1.23%
2013-01-30 0 4.050 4.010 4.050 4.020 4.090 222,469 902,626 4.0573 1.995 1.975 1.995 1.980 2.015 451,637 1.9986 1.25%
2013-01-29 0 4.000 3.990 4.030 3.980 4.060 310,436 1,246,171 4.0143 1.970 1.965 1.985 1.960 2.000 630,219 1.9774 -0.99%
2013-01-28 0 4.040 4.000 4.040 4.000 4.050 216,000 866,660 4.0123 1.990 1.970 1.990 1.970 1.995 438,504 1.9764 1.25%
2013-01-25 0 3.990 3.990 4.000 3.950 4.100 719,000 2,892,100 4.0224 1.965 1.965 1.970 1.946 2.020 1,459,649 1.9814 0.25%
2013-01-24 0 3.980 3.970 3.990 3.900 3.990 906,000 3,575,750 3.9467 1.960 1.956 1.965 1.921 1.965 1,839,280 1.9441 3.92%
2013-01-23 0 3.830 3.800 3.830 3.720 3.970 712,000 2,752,460 3.8658 1.887 1.872 1.887 1.832 1.956 1,445,438 1.9042 0.79%
2013-01-22 0 3.800 3.780 3.800 3.750 3.800 607,000 2,296,490 3.7833 1.872 1.862 1.872 1.847 1.872 1,232,277 1.8636 0.80%
2013-01-21 0 3.770 3.750 3.780 3.630 3.780 479,000 1,784,330 3.7251 1.857 1.847 1.862 1.788 1.862 972,423 1.8349 4.43%
2013-01-18 0 3.610 3.610 3.660 3.570 3.670 70,333 254,095 3.6127 1.778 1.778 1.803 1.759 1.808 142,784 1.7796 1.12%
2013-01-17 0 3.570 3.570 3.640 3.560 3.660 185,000 663,160 3.5846 1.759 1.759 1.793 1.754 1.803 375,570 1.7657 -0.83%
2013-01-16 0 3.600 3.590 3.640 3.550 3.660 212,000 755,960 3.5658 1.773 1.768 1.793 1.749 1.803 430,383 1.7565 -0.28%
2013-01-15 0 3.610 3.620 3.650 3.500 3.650 283,129 1,015,570 3.5870 1.778 1.783 1.798 1.724 1.798 574,783 1.7669 0.84%
2013-01-14 0 3.580 3.540 3.600 3.410 3.620 636,152 2,255,738 3.5459 1.763 1.744 1.773 1.680 1.783 1,291,458 1.7467 4.68%
2013-01-11 0 3.420 3.420 3.470 3.340 3.480 310,000 1,066,630 3.4407 1.685 1.685 1.709 1.645 1.714 629,334 1.6949 0.59%
2013-01-10 0 3.400 3.380 3.440 3.210 3.500 439,983 1,482,286 3.3690 1.675 1.665 1.694 1.581 1.724 893,214 1.6595 5.26%
2013-01-09 0 3.230 3.230 3.260 3.200 3.250 109,145 353,599 3.2397 1.591 1.591 1.606 1.576 1.601 221,576 1.5958 1.25%
2013-01-08 0 3.190 3.180 3.190 3.190 3.200 116,000 370,840 3.1969 1.571 1.566 1.571 1.571 1.576 235,493 1.5747 -0.93%
2013-01-07 0 3.220 3.210 3.280 3.200 3.300 146,000 473,270 3.2416 1.586 1.581 1.616 1.576 1.626 296,396 1.5967 -2.42%
2013-01-04 0 3.300 3.290 3.300 3.180 3.310 133,000 434,900 3.2699 1.626 1.621 1.626 1.566 1.630 270,005 1.6107 1.23%
2013-01-03 0 3.260 3.210 3.260 3.180 3.270 334,000 1,076,590 3.2233 1.606 1.581 1.606 1.566 1.611 678,057 1.5878 1.87%
2013-01-02 0 3.200 3.180 3.200 3.060 3.200 306,000 957,950 3.1306 1.576 1.566 1.576 1.507 1.576 621,214 1.5421 3.56%
2012-12-31 0 3.090 3.030 3.090 3.080 3.090 32,000 98,580 3.0806 1.522 1.493 1.522 1.517 1.522 64,964 1.5175 0.00%
2012-12-28 0 3.090 3.090 3.100 3.070 3.100 184,000 567,830 3.0860 1.522 1.522 1.527 1.512 1.527 373,540 1.5201 -0.32%
2012-12-27 0 3.100 3.070 3.120 3.090 3.100 19,000 58,820 3.0958 1.527 1.512 1.537 1.522 1.527 38,572 1.5249 0.32%
2012-12-24 0 3.090 3.090 3.100 3.050 3.050 7,000 21,350 3.0500 1.522 1.522 1.527 1.502 1.502 14,211 1.5024 -0.32%
2012-12-21 0 3.100 3.060 3.150 3.050 3.150 48,000 147,040 3.0633 1.527 1.507 1.552 1.502 1.552 97,445 1.5089 0.98%
2012-12-20 0 3.070 3.070 3.100 2.750 3.150 173,000 514,880 2.9762 1.512 1.512 1.527 1.355 1.552 351,209 1.4660 -0.97%
2012-12-19 0 3.100 3.080 3.100 3.070 3.100 240,153 741,715 3.0885 1.527 1.517 1.527 1.512 1.527 487,537 1.5214 0.98%
2012-12-18 0 3.070 3.050 3.070 3.040 3.070 172,177 523,411 3.0400 1.512 1.502 1.512 1.497 1.512 349,538 1.4974 0.99%
2012-12-17 0 3.040 3.040 3.050 3.010 3.040 169,500 511,195 3.0159 1.497 1.497 1.502 1.483 1.497 344,104 1.4856 -0.98%
2012-12-14 0 3.070 3.060 3.070 3.020 3.090 138,000 423,770 3.0708 1.512 1.507 1.512 1.488 1.522 280,155 1.5126 0.00%
2012-12-13 0 3.070 3.070 3.090 3.020 3.110 192,000 592,600 3.0865 1.512 1.512 1.522 1.488 1.532 389,781 1.5203 0.33%
2012-12-12 0 3.060 3.070 3.100 3.020 3.080 47,000 142,910 3.0406 1.507 1.512 1.527 1.488 1.517 95,415 1.4978 1.32%
2012-12-11 0 3.020 3.020 3.040 3.010 3.050 253,000 766,340 3.0290 1.488 1.488 1.497 1.483 1.502 513,618 1.4920 -2.27%
2012-12-10 0 3.090 3.080 3.140 3.060 3.140 136,000 420,340 3.0907 1.522 1.517 1.547 1.507 1.547 276,095 1.5224 -0.64%
2012-12-07 0 3.110 3.110 3.140 3.090 3.150 223,000 695,390 3.1183 1.532 1.532 1.547 1.522 1.552 452,715 1.5360 0.97%
2012-12-06 0 3.080 3.080 3.120 3.070 3.180 348,000 1,085,470 3.1192 1.517 1.517 1.537 1.512 1.566 706,478 1.5365 0.33%
2012-12-05 0 3.070 3.040 3.050 2.950 3.070 586,000 1,779,850 3.0373 1.512 1.497 1.502 1.453 1.512 1,189,644 1.4961 2.33%
2012-12-04 0 3.000 2.990 3.010 2.890 3.000 514,000 1,517,460 2.9523 1.478 1.473 1.483 1.424 1.478 1,043,476 1.4542 5.26%
2012-12-03 0 2.850 2.850 2.870 2.850 2.880 290,000 829,470 2.8602 1.404 1.404 1.414 1.404 1.419 588,732 1.4089 0.35%
2012-11-30 0 2.840 2.840 2.860 2.820 2.870 81,000 231,830 2.8621 1.399 1.399 1.409 1.389 1.414 164,439 1.4098 -0.70%
2012-11-29 0 2.860 2.840 2.870 2.810 2.900 86,000 246,030 2.8608 1.409 1.399 1.414 1.384 1.428 174,589 1.4092 1.06%
2012-11-28 0 2.830 2.810 2.840 2.830 2.830 40,000 113,200 2.8300 1.394 1.384 1.399 1.394 1.394 81,204 1.3940 -0.35%
2012-11-27 0 2.840 2.820 2.840 2.840 2.870 140,000 400,130 2.8581 1.399 1.389 1.399 1.399 1.414 284,215 1.4078 -0.70%
2012-11-26 0 2.860 2.800 2.860 2.800 2.860 365,745 1,029,326 2.8143 1.409 1.379 1.409 1.379 1.409 742,503 1.3863 1.78%
2012-11-23 0 2.810 2.810 2.830 2.800 2.810 54,000 151,620 2.8078 1.384 1.384 1.394 1.379 1.384 109,626 1.3831 0.00%
2012-11-22 0 2.810 2.810 2.850 2.800 2.820 93,000 262,090 2.8182 1.384 1.384 1.404 1.379 1.389 188,800 1.3882 -0.35%
2012-11-21 0 2.820 2.820 2.850 2.810 2.840 128,000 361,020 2.8205 1.389 1.389 1.404 1.384 1.399 259,854 1.3893 0.00%
2012-11-20 0 2.820 2.820 2.850 2.820 2.870 22,045 62,546 2.8372 1.389 1.389 1.404 1.389 1.414 44,754 1.3976 0.36%
2012-11-19 0 2.810 2.810 2.850 2.800 2.810 146,000 409,200 2.8027 1.384 1.384 1.404 1.379 1.384 296,396 1.3806 0.00%
2012-11-16 0 2.810 2.810 2.830 2.800 2.810 29,000 81,480 2.8097 1.384 1.384 1.394 1.379 1.384 58,873 1.3840 0.36%
2012-11-15 0 2.800 2.800 2.830 2.800 2.800 10,000 28,000 2.8000 1.379 1.379 1.394 1.379 1.379 20,301 1.3792 0.00%
2012-11-14 0 2.800 2.800 2.860 2.800 2.830 232,000 653,020 2.8147 1.379 1.379 1.409 1.379 1.394 470,985 1.3865 -1.06%
2012-11-13 0 2.830 2.820 2.840 2.800 2.830 331,000 929,080 2.8069 1.394 1.389 1.399 1.379 1.394 671,966 1.3826 1.07%
2012-11-12 0 2.800 2.780 2.840 2.800 2.840 15,000 42,080 2.8053 1.379 1.369 1.399 1.379 1.399 30,452 1.3819 -0.71%
2012-11-09 0 2.820 2.780 2.820 2.800 2.820 52,000 146,130 2.8102 1.389 1.369 1.389 1.379 1.389 105,566 1.3843 1.08%
2012-11-08 0 2.790 2.790 2.850 2.790 2.850 227,000 637,810 2.8097 1.374 1.374 1.404 1.374 1.404 460,835 1.3840 -2.11%
2012-11-07 0 2.850 2.850 2.860 2.820 2.860 221,000 629,850 2.8500 1.404 1.404 1.409 1.389 1.409 448,654 1.4039 1.06%
2012-11-06 0 2.820 2.810 2.830 2.820 2.840 90,000 255,200 2.8356 1.389 1.384 1.394 1.389 1.399 182,710 1.3967 -0.35%
2012-11-05 0 2.830 2.830 2.840 2.780 2.860 198,079 562,915 2.8419 1.394 1.394 1.399 1.369 1.409 402,122 1.3999 0.00%
2012-11-02 0 2.830 2.820 2.840 2.820 2.850 134,000 380,200 2.8373 1.394 1.389 1.399 1.389 1.404 272,035 1.3976 0.71%
2012-11-01 0 2.810 2.810 2.840 2.790 2.840 162,000 456,290 2.8166 1.384 1.384 1.399 1.374 1.399 328,878 1.3874 0.00%
2012-10-31 0 2.810 2.800 2.810 2.780 2.840 136,000 383,680 2.8212 1.384 1.379 1.384 1.369 1.399 276,095 1.3897 0.72%
2012-10-30 0 2.790 2.780 2.810 2.790 2.810 46,000 128,660 2.7970 1.374 1.369 1.384 1.374 1.384 93,385 1.3777 -1.41%
2012-10-29 0 2.830 2.810 2.820 2.760 2.900 211,000 594,520 2.8176 1.394 1.384 1.389 1.360 1.428 428,353 1.3879 0.00%
2012-10-26 0 2.830 2.830 2.840 2.800 2.900 99,000 282,020 2.8487 1.394 1.394 1.399 1.379 1.428 200,981 1.4032 0.00%
2012-10-25 0 2.830 2.830 2.840 2.830 2.860 169,000 482,050 2.8524 1.394 1.394 1.399 1.394 1.409 343,089 1.4050 -1.74%
2012-10-24 0 2.880 2.880 2.900 2.850 2.900 233,000 668,620 2.8696 1.419 1.419 1.428 1.404 1.428 473,016 1.4135 0.70%
2012-10-22 0 2.860 2.850 2.870 2.770 2.880 124,000 352,640 2.8439 1.409 1.404 1.414 1.364 1.419 251,734 1.4008 2.14%
2012-10-19 0 2.800 2.800 2.840 2.780 2.830 98,000 274,360 2.7996 1.379 1.379 1.399 1.369 1.394 198,951 1.3790 -1.06%
2012-10-18 0 2.830 2.830 2.850 2.760 2.880 98,000 277,610 2.8328 1.394 1.394 1.404 1.360 1.419 198,951 1.3954 -0.70%
2012-10-17 0 2.850 2.830 2.850 2.740 2.850 377,227 1,063,056 2.8181 1.404 1.394 1.404 1.350 1.404 765,812 1.3881 5.56%
2012-10-16 0 2.700 2.700 2.740 2.700 2.700 44,000 118,800 2.7000 1.330 1.330 1.350 1.330 1.330 89,325 1.3300 0.00%
2012-10-15 0 2.700 2.690 2.750 2.680 2.730 175,003 471,877 2.6964 1.330 1.325 1.355 1.320 1.345 355,275 1.3282 0.00%
2012-10-12 0 2.700 2.700 2.710 2.620 2.820 79,000 214,510 2.7153 1.330 1.330 1.335 1.291 1.389 160,379 1.3375 0.00%
2012-10-11 0 2.700 2.650 2.720 2.700 2.700 20,000 54,000 2.7000 1.330 1.305 1.340 1.330 1.330 40,602 1.3300 0.00%
2012-10-10 0 2.700 2.690 2.700 2.660 2.700 76,000 204,540 2.6913 1.330 1.325 1.330 1.310 1.330 154,288 1.3257 0.37%
2012-10-09 0 2.690 2.660 2.690 2.660 2.690 33,000 88,740 2.6891 1.325 1.310 1.325 1.310 1.325 66,994 1.3246 1.51%
2012-10-08 0 2.650 2.630 2.650 2.640 2.670 142,000 376,160 2.6490 1.305 1.295 1.305 1.300 1.315 288,276 1.3049 1.15%
2012-10-05 0 2.620 2.610 2.640 2.600 2.630 102,000 266,120 2.6090 1.291 1.286 1.300 1.281 1.295 207,071 1.2852 0.77%
2012-10-04 0 2.600 2.600 2.640 2.580 2.600 77,000 200,000 2.5974 1.281 1.281 1.300 1.271 1.281 156,318 1.2794 -1.52%
2012-10-03 0 2.640 2.620 2.670 2.600 2.640 79,000 206,000 2.6076 1.300 1.291 1.315 1.281 1.300 160,379 1.2845 1.54%
2012-09-28 0 2.600 2.600 2.640 - - 0 0 - 1.281 1.281 1.300 - - 0 - 1.17%
2012-09-27 0 2.570 2.610 2.620 2.560 2.600 98,000 251,630 2.5677 1.266 1.286 1.291 1.261 1.281 198,951 1.2648 1.58%
2012-09-26 0 2.530 2.590 2.600 2.520 2.600 388,000 988,898 2.5487 1.246 1.276 1.281 1.241 1.281 787,683 1.2555 -1.17%
2012-09-25 0 2.560 2.540 2.680 2.530 2.630 465,000 1,187,670 2.5541 1.261 1.251 1.320 1.246 1.295 944,001 1.2581 -1.54%
2012-09-24 0 2.600 2.600 2.620 2.540 2.620 61,000 158,970 2.6061 1.281 1.281 1.291 1.251 1.291 123,837 1.2837 -1.14%
2012-09-21 0 2.630 2.620 2.710 2.620 2.700 82,000 217,490 2.6523 1.295 1.291 1.335 1.291 1.330 166,469 1.3065 -1.13%
2012-09-20 0 2.660 2.660 2.680 2.650 2.700 130,000 345,550 2.6581 1.310 1.310 1.320 1.305 1.330 263,914 1.3093 -1.48%
2012-09-19 0 2.700 2.680 2.700 2.700 2.700 141,000 380,700 2.7000 1.330 1.320 1.330 1.330 1.330 286,245 1.3300 0.75%
2012-09-18 0 2.680 2.680 2.730 2.650 2.750 151,000 409,790 2.7138 1.320 1.320 1.345 1.305 1.355 306,547 1.3368 -2.55%
2012-09-17 0 2.750 2.740 2.750 2.730 2.770 108,000 295,690 2.7379 1.355 1.350 1.355 1.345 1.364 219,252 1.3486 0.00%
2012-09-14 0 2.750 2.740 2.780 2.660 2.810 310,000 841,870 2.7157 1.355 1.350 1.369 1.310 1.384 629,334 1.3377 3.38%
2012-09-13 0 2.660 2.680 2.700 2.650 2.740 101,000 271,550 2.6886 1.310 1.320 1.330 1.305 1.350 205,041 1.3244 -1.85%
2012-09-12 0 2.790 2.790 2.800 2.770 2.790 231,000 643,420 2.7854 1.335 1.335 1.340 1.325 1.335 482,799 1.3327 1.45%
2012-09-11 0 2.750 2.700 2.750 2.700 2.750 35,000 94,550 2.7014 1.316 1.292 1.316 1.292 1.316 73,151 1.2925 1.85%
2012-09-10 0 2.700 2.700 2.750 2.700 2.700 17,000 45,900 2.7000 1.292 1.292 1.316 1.292 1.292 35,531 1.2918 1.12%
2012-09-07 0 2.670 2.660 2.680 2.660 2.750 311,264 836,469 2.6873 1.277 1.273 1.282 1.273 1.316 650,554 1.2858 0.38%
2012-09-06 0 2.660 2.630 2.660 2.640 2.670 104,000 276,780 2.6613 1.273 1.258 1.273 1.263 1.277 217,364 1.2733 0.00%
2012-09-05 0 2.660 2.640 2.660 2.630 2.660 210,000 555,150 2.6436 1.273 1.263 1.273 1.258 1.273 438,908 1.2648 0.00%
2012-09-04 0 2.660 2.640 2.660 2.650 2.720 191,000 509,080 2.6653 1.273 1.263 1.273 1.268 1.301 399,198 1.2753 -0.75%
2012-09-03 0 2.680 2.680 2.700 2.670 2.670 10,000 26,700 2.6700 1.282 1.282 1.292 1.277 1.277 20,900 1.2775 0.37%
2012-08-31 0 2.670 2.670 2.690 2.660 2.710 68,000 181,980 2.6762 1.277 1.277 1.287 1.273 1.297 142,123 1.2804 0.38%
2012-08-30 0 2.660 2.650 2.670 2.660 2.750 264,000 708,290 2.6829 1.273 1.268 1.277 1.273 1.316 551,770 1.2837 -0.37%
2012-08-29 0 2.670 2.670 2.730 2.670 2.700 98,000 264,090 2.6948 1.277 1.277 1.306 1.277 1.292 204,824 1.2894 -1.11%
2012-08-28 0 2.700 2.700 2.780 2.690 2.700 61,000 164,530 2.6972 1.292 1.292 1.330 1.287 1.292 127,492 1.2905 0.00%
2012-08-27 0 2.700 2.700 2.790 2.700 2.740 344,000 939,750 2.7318 1.292 1.292 1.335 1.292 1.311 718,974 1.3071 -2.17%
2012-08-24 0 2.760 2.760 2.770 2.760 2.770 249,000 688,530 2.7652 1.321 1.321 1.325 1.321 1.325 520,420 1.3230 -0.36%
2012-08-23 0 2.770 2.770 2.800 2.760 2.800 400,000 1,112,560 2.7814 1.325 1.325 1.340 1.321 1.340 836,016 1.3308 -0.72%
2012-08-22 0 2.790 2.790 2.800 2.790 2.810 127,000 355,600 2.8000 1.335 1.335 1.340 1.335 1.344 265,435 1.3397 -1.41%
2012-08-21 0 2.830 2.810 2.830 2.800 2.830 232,000 652,070 2.8106 1.354 1.344 1.354 1.340 1.354 484,889 1.3448 -0.35%
2012-08-20 0 2.840 2.840 2.870 2.760 2.870 226,000 638,060 2.8233 1.359 1.359 1.373 1.321 1.373 472,349 1.3508 3.27%
2012-08-17 0 2.750 2.730 2.780 2.690 2.780 398,000 1,084,170 2.7240 1.316 1.306 1.330 1.287 1.330 831,836 1.3033 2.23%
2012-08-16 0 2.690 2.690 2.700 2.650 2.780 401,000 1,083,320 2.7015 1.287 1.287 1.292 1.268 1.330 838,106 1.2926 2.28%
2012-08-15 0 2.630 2.630 2.670 2.610 2.670 51,000 135,830 2.6633 1.258 1.258 1.277 1.249 1.277 106,592 1.2743 -1.50%
2012-08-14 0 2.670 2.670 2.730 2.670 2.780 42,000 115,530 2.7507 1.277 1.277 1.306 1.277 1.330 87,782 1.3161 0.75%
2012-08-13 0 2.650 2.650 2.700 2.650 2.700 84,000 225,100 2.6798 1.268 1.268 1.292 1.268 1.292 175,563 1.2822 -1.85%
2012-08-10 0 2.700 2.700 2.750 2.660 2.860 149,302 405,500 2.7160 1.292 1.292 1.316 1.273 1.368 312,047 1.2995 -1.10%
2012-08-09 0 2.730 2.720 2.780 2.660 2.740 84,039 229,021 2.7252 1.306 1.301 1.330 1.273 1.311 175,645 1.3039 0.00%
2012-08-08 0 2.730 2.730 2.750 2.600 2.730 74,000 200,350 2.7074 1.306 1.306 1.316 1.244 1.306 154,663 1.2954 1.11%
2012-08-07 0 2.700 2.700 2.730 2.680 2.740 33,000 90,240 2.7345 1.292 1.292 1.306 1.282 1.311 68,971 1.3084 2.66%
2012-08-06 0 2.630 2.630 2.660 2.600 2.660 102,000 266,330 2.6111 1.258 1.258 1.273 1.244 1.273 213,184 1.2493 -1.87%
2012-08-03 0 2.680 2.600 2.680 2.560 2.680 88,000 229,700 2.6102 1.282 1.244 1.282 1.225 1.282 183,923 1.2489 3.88%
2012-08-02 0 2.580 2.580 2.620 2.550 2.550 4,000 10,200 2.5500 1.234 1.234 1.254 1.220 1.220 8,360 1.2201 -0.77%
2012-08-01 0 2.600 2.580 2.620 2.570 2.620 13,000 33,560 2.5815 1.244 1.234 1.254 1.230 1.254 27,171 1.2352 0.78%
2012-07-31 0 2.580 2.540 2.590 2.530 2.580 116,000 295,350 2.5461 1.234 1.215 1.239 1.211 1.234 242,445 1.2182 0.39%
2012-07-30 0 2.570 2.570 2.580 2.570 2.600 41,000 105,880 2.5824 1.230 1.230 1.234 1.230 1.244 85,692 1.2356 -1.15%
2012-07-27 0 2.600 2.600 2.680 2.520 2.650 82,078 213,058 2.5958 1.244 1.244 1.282 1.206 1.268 171,546 1.2420 2.36%
2012-07-26 0 2.540 2.540 2.600 2.540 2.610 42,000 109,200 2.6000 1.215 1.215 1.244 1.215 1.249 87,782 1.2440 -1.55%
2012-07-25 0 2.580 2.530 2.610 2.580 2.580 6,000 15,480 2.5800 1.234 1.211 1.249 1.234 1.234 12,540 1.2344 1.98%
2012-07-24 0 2.530 2.520 2.580 2.500 2.610 182,000 463,700 2.5478 1.211 1.206 1.234 1.196 1.249 380,387 1.2190 -3.07%
2012-07-23 0 2.610 2.610 2.620 2.610 2.690 131,000 345,650 2.6385 1.249 1.249 1.254 1.249 1.287 273,795 1.2624 0.00%
2012-07-20 0 2.610 2.610 2.650 2.600 2.700 104,000 272,620 2.6213 1.249 1.249 1.268 1.244 1.292 217,364 1.2542 -1.51%
2012-07-19 0 2.650 2.630 2.700 2.650 2.650 19,000 50,350 2.6500 1.268 1.258 1.292 1.268 1.268 39,711 1.2679 0.00%
2012-07-18 0 2.650 2.650 2.690 2.650 2.720 108,000 286,550 2.6532 1.268 1.268 1.287 1.268 1.301 225,724 1.2695 -2.57%
2012-07-17 0 2.720 2.700 2.740 2.700 2.750 180,000 488,530 2.7141 1.301 1.292 1.311 1.292 1.316 376,207 1.2986 -1.81%
2012-07-16 0 2.770 2.720 2.770 2.710 2.790 196,000 533,040 2.7196 1.325 1.301 1.325 1.297 1.335 409,648 1.3012 2.21%
2012-07-13 0 2.710 2.690 2.710 2.690 2.800 470,000 1,273,050 2.7086 1.297 1.287 1.297 1.287 1.340 982,318 1.2960 -3.21%
2012-07-12 0 2.800 2.790 2.800 2.780 2.880 43,000 120,400 2.8000 1.340 1.335 1.340 1.330 1.378 89,872 1.3397 0.72%
2012-07-11 0 2.780 2.780 2.800 2.750 2.860 225,000 625,540 2.7802 1.330 1.330 1.340 1.316 1.368 470,259 1.3302 -1.42%
2012-07-10 0 2.820 2.820 2.830 2.810 2.860 369,000 1,046,400 2.8358 1.349 1.349 1.354 1.344 1.368 771,225 1.3568 -1.05%
2012-07-09 0 2.850 2.850 2.880 2.810 3.180 1,203,000 3,490,370 2.9014 1.364 1.364 1.378 1.344 1.522 2,514,317 1.3882 -13.37%
2012-07-06 0 3.290 3.280 3.320 3.260 3.320 41,959 138,134 3.2921 1.574 1.569 1.588 1.560 1.588 87,696 1.5751 -0.90%
2012-07-05 0 3.320 3.250 3.320 3.200 3.330 26,000 84,580 3.2531 1.588 1.555 1.588 1.531 1.593 54,341 1.5565 -0.90%
2012-07-04 0 3.350 3.350 3.360 3.310 3.310 9,000 29,790 3.3100 1.603 1.603 1.608 1.584 1.584 18,810 1.5837 1.21%
2012-07-03 0 3.310 3.310 3.330 3.260 3.370 174,000 568,535 3.2674 1.584 1.584 1.593 1.560 1.612 363,667 1.5633 1.53%
2012-06-29 0 3.260 3.260 3.270 3.250 3.390 69,311 225,384 3.2518 1.560 1.560 1.565 1.555 1.622 144,863 1.5558 0.31%
2012-06-28 0 3.250 3.240 3.250 3.210 3.260 23,000 74,110 3.2222 1.555 1.550 1.555 1.536 1.560 48,071 1.5417 0.00%
2012-06-27 0 3.250 3.270 3.280 3.230 3.280 15,000 48,790 3.2527 1.555 1.565 1.569 1.545 1.569 31,351 1.5563 -1.22%
2012-06-26 0 3.290 3.280 3.290 3.240 3.310 197,000 649,340 3.2961 1.574 1.569 1.574 1.550 1.584 411,738 1.5771 -1.20%
2012-06-25 0 3.330 3.310 3.330 3.310 3.330 120,000 397,310 3.3109 1.593 1.584 1.593 1.584 1.593 250,805 1.5841 0.60%
2012-06-22 0 3.310 3.310 3.330 3.310 3.320 808,261 2,675,780 3.3105 1.584 1.584 1.593 1.584 1.588 1,689,297 1.5840 -0.90%
2012-06-21 0 3.340 3.310 3.340 3.310 3.340 204,000 675,800 3.3127 1.598 1.584 1.598 1.584 1.598 426,368 1.5850 0.00%
2012-06-20 0 3.340 3.340 3.390 3.310 3.400 240,000 804,040 3.3502 1.598 1.598 1.622 1.584 1.627 501,609 1.6029 1.21%
2012-06-19 0 3.300 3.300 3.310 3.280 3.300 68,000 224,110 3.2957 1.579 1.579 1.584 1.569 1.579 142,123 1.5769 1.85%
2012-06-18 0 3.240 3.240 3.260 3.200 3.330 115,000 372,240 3.2369 1.550 1.550 1.560 1.531 1.593 240,355 1.5487 1.89%
2012-06-15 0 3.180 3.150 3.270 3.100 3.270 461,000 1,452,590 3.1510 1.522 1.507 1.565 1.483 1.565 963,508 1.5076 0.95%
2012-06-14 0 3.150 3.100 3.150 3.100 3.170 93,261 291,989 3.1309 1.507 1.483 1.507 1.483 1.517 194,919 1.4980 -0.94%
2012-06-13 0 3.180 3.120 3.180 3.060 3.180 294,000 904,152 3.0753 1.522 1.493 1.522 1.464 1.522 614,472 1.4714 3.58%
2012-06-12 0 3.070 3.060 3.080 3.060 3.100 19,739 60,871 3.0838 1.469 1.464 1.474 1.464 1.483 41,255 1.4755 -0.97%
2012-06-11 0 3.100 3.100 3.140 3.070 3.070 1,299 3,972 3.0577 1.483 1.483 1.502 1.469 1.469 2,715 1.4630 0.00%
2012-06-08 0 3.100 3.100 3.120 3.100 3.150 293,000 918,300 3.1341 1.483 1.483 1.493 1.483 1.507 612,382 1.4996 -1.59%
2012-06-07 0 3.150 3.080 3.150 3.150 3.160 48,000 151,510 3.1565 1.507 1.474 1.507 1.507 1.512 100,322 1.5102 -0.32%
2012-06-06 0 3.160 3.050 3.160 3.050 3.170 25,000 77,730 3.1092 1.512 1.459 1.512 1.459 1.517 52,251 1.4876 3.61%
2012-06-05 0 3.050 3.030 3.060 2.940 3.100 143,000 434,080 3.0355 1.459 1.450 1.464 1.407 1.483 298,876 1.4524 -1.77%
2012-06-04 0 3.260 3.260 3.290 3.200 3.280 47,000 153,060 3.2566 1.486 1.486 1.499 1.458 1.495 103,136 1.4841 -1.81%
2012-06-01 0 3.320 3.300 3.330 3.260 3.320 34,000 111,870 3.2903 1.513 1.504 1.518 1.486 1.513 74,609 1.4994 2.79%
2012-05-31 0 3.230 3.230 3.320 3.230 3.270 323,000 1,049,380 3.2489 1.472 1.472 1.513 1.472 1.490 708,782 1.4805 -2.12%
2012-05-30 0 3.300 3.300 3.360 3.270 3.360 128,000 423,750 3.3105 1.504 1.504 1.531 1.490 1.531 280,880 1.5087 -1.49%
2012-05-29 0 3.350 3.320 3.370 3.270 3.350 697,000 2,285,820 3.2795 1.527 1.513 1.536 1.490 1.527 1,529,478 1.4945 2.45%
2012-05-28 0 3.270 3.270 3.290 3.250 3.270 207,000 675,220 3.2619 1.490 1.490 1.499 1.481 1.490 454,235 1.4865 0.00%
2012-05-25 0 3.270 3.250 3.390 3.240 3.390 209,000 680,350 3.2553 1.490 1.481 1.545 1.477 1.545 458,624 1.4835 0.00%
2012-05-24 0 3.270 3.260 3.300 3.240 3.300 51,000 166,480 3.2643 1.490 1.486 1.504 1.477 1.504 111,913 1.4876 -0.61%
2012-05-23 0 3.290 3.280 3.300 3.260 3.320 256,000 844,670 3.2995 1.499 1.495 1.504 1.486 1.513 561,759 1.5036 -1.50%
2012-05-22 0 3.340 3.330 3.370 3.310 3.380 140,000 468,200 3.3443 1.522 1.518 1.536 1.508 1.540 307,212 1.5240 1.21%
2012-05-21 0 3.300 3.280 3.390 3.260 3.300 41,000 134,950 3.2915 1.504 1.495 1.545 1.486 1.504 89,969 1.5000 -2.94%
2012-05-18 0 3.400 3.350 3.480 3.260 3.480 190,000 636,880 3.3520 1.549 1.527 1.586 1.486 1.586 416,931 1.5275 -0.87%
2012-05-17 0 3.430 3.400 3.460 3.400 3.470 51,000 174,730 3.4261 1.563 1.549 1.577 1.549 1.581 111,913 1.5613 -1.72%
2012-05-16 0 3.490 3.440 3.530 3.410 3.500 197,000 680,170 3.4526 1.590 1.568 1.609 1.554 1.595 432,291 1.5734 -1.13%
2012-05-15 0 3.530 3.500 3.530 3.440 3.550 181,000 638,120 3.5255 1.609 1.595 1.609 1.568 1.618 397,182 1.6066 -0.56%
2012-05-14 0 3.550 3.520 3.550 3.450 3.700 299,000 1,078,210 3.6061 1.618 1.604 1.618 1.572 1.686 656,118 1.6433 -5.33%
2012-05-11 0 3.750 3.750 3.760 3.750 3.790 406,000 1,529,800 3.7680 1.709 1.709 1.713 1.709 1.727 890,915 1.7171 -1.06%
2012-05-10 0 3.790 3.770 3.790 3.770 3.800 247,608 934,687 3.7749 1.727 1.718 1.727 1.718 1.732 543,344 1.7202 -1.30%
2012-05-09 0 3.840 3.830 3.840 3.770 3.850 232,000 882,035 3.8019 1.750 1.745 1.750 1.718 1.754 509,095 1.7326 0.00%
2012-05-08 0 3.840 3.800 3.840 3.840 3.870 27,000 103,970 3.8507 1.750 1.732 1.750 1.750 1.764 59,248 1.7548 0.52%
2012-05-07 0 3.820 3.830 3.850 3.790 3.820 36,000 136,570 3.7936 1.741 1.745 1.754 1.727 1.741 78,997 1.7288 -2.55%
2012-05-04 0 3.920 3.910 3.920 3.870 3.950 66,000 257,450 3.9008 1.786 1.782 1.786 1.764 1.800 144,829 1.7776 0.00%
2012-05-03 0 3.920 3.920 3.930 3.850 3.940 134,000 521,285 3.8902 1.786 1.786 1.791 1.754 1.796 294,046 1.7728 1.82%
2012-05-02 0 3.850 3.850 3.890 3.840 3.880 276,650 1,068,866 3.8636 1.754 1.754 1.773 1.750 1.768 607,073 1.7607 -1.03%
2012-04-30 0 3.890 3.860 3.890 3.840 3.890 22,000 84,590 3.8450 1.773 1.759 1.773 1.750 1.773 48,276 1.7522 -0.77%
2012-04-27 0 3.920 3.850 3.920 3.810 3.920 285,000 1,106,360 3.8820 1.786 1.754 1.786 1.736 1.786 625,396 1.7691 2.62%
2012-04-26 0 3.820 3.820 3.890 3.810 3.900 141,000 544,590 3.8623 1.741 1.741 1.773 1.736 1.777 309,407 1.7601 -1.29%
2012-04-25 0 3.870 3.820 3.880 3.810 3.870 14,285 54,534 3.8176 1.764 1.741 1.768 1.736 1.764 31,347 1.7397 1.57%
2012-04-24 0 3.810 3.810 3.870 3.800 3.850 50,000 190,800 3.8160 1.736 1.736 1.764 1.732 1.754 109,719 1.7390 0.00%
2012-04-23 0 3.810 3.810 3.870 3.800 3.900 253,000 972,410 3.8435 1.736 1.736 1.764 1.732 1.777 555,176 1.7515 -1.30%
2012-04-20 0 3.860 3.850 3.860 3.840 3.880 188,000 727,160 3.8679 1.759 1.754 1.759 1.750 1.768 412,542 1.7626 0.52%
2012-04-19 0 3.840 3.800 3.840 3.780 3.880 165,000 627,760 3.8046 1.750 1.732 1.750 1.723 1.768 362,072 1.7338 1.32%
2012-04-18 0 3.790 3.790 3.890 3.780 3.900 205,187 790,142 3.8508 1.727 1.727 1.773 1.723 1.777 450,257 1.7549 -1.56%
2012-04-17 0 3.850 3.810 3.850 3.790 3.850 87,000 331,080 3.8055 1.754 1.736 1.754 1.727 1.754 190,910 1.7342 1.32%
2012-04-16 0 3.800 3.800 3.820 3.800 3.900 94,581 360,143 3.8078 1.732 1.732 1.741 1.732 1.777 207,546 1.7352 -2.06%
2012-04-13 0 3.880 3.860 3.880 3.830 3.920 255,000 986,870 3.8701 1.768 1.759 1.768 1.745 1.786 559,565 1.7636 0.78%
2012-04-12 0 3.850 3.820 3.850 3.800 3.850 81,000 310,580 3.8343 1.754 1.741 1.754 1.732 1.754 177,744 1.7473 1.85%
2012-04-11 0 3.780 3.780 3.790 3.770 3.880 200,000 755,600 3.7780 1.723 1.723 1.727 1.718 1.768 438,875 1.7217 -1.82%
2012-04-10 0 3.850 3.820 3.850 3.770 3.850 151,588 576,703 3.8044 1.754 1.741 1.754 1.718 1.754 332,641 1.7337 0.52%
2012-04-05 0 3.830 3.820 3.830 3.810 3.930 281,000 1,084,420 3.8591 1.745 1.741 1.745 1.736 1.791 616,619 1.7587 -0.78%
2012-04-03 0 3.860 3.860 3.880 3.780 3.900 254,000 977,750 3.8494 1.759 1.759 1.768 1.723 1.777 557,371 1.7542 2.39%
2012-04-02 0 3.770 3.770 3.780 3.760 3.850 112,000 424,280 3.7882 1.718 1.718 1.723 1.713 1.754 245,770 1.7263 -2.58%
2012-03-30 0 3.870 3.870 3.880 3.750 3.910 627,655 2,386,952 3.8030 1.764 1.764 1.768 1.709 1.782 1,377,309 1.7331 2.65%
2012-03-29 0 3.770 3.760 3.770 3.750 3.880 549,000 2,076,320 3.7820 1.718 1.713 1.718 1.709 1.768 1,204,711 1.7235 -3.83%
2012-03-28 0 3.920 3.860 3.910 3.830 3.950 650,000 2,537,450 3.9038 1.786 1.759 1.782 1.745 1.800 1,426,342 1.7790 -0.76%
2012-03-27 0 3.950 3.950 3.960 3.630 3.950 2,136,647 8,224,523 3.8493 1.800 1.800 1.805 1.654 1.800 4,688,601 1.7542 9.12%
2012-03-26 0 3.620 3.610 3.620 3.510 3.820 1,840,000 6,611,250 3.5931 1.650 1.645 1.650 1.600 1.741 4,037,646 1.6374 -3.98%
2012-03-23 0 3.770 3.750 3.770 3.690 3.800 788,000 2,957,300 3.7529 1.718 1.709 1.718 1.682 1.732 1,729,166 1.7102 -1.57%
2012-03-22 0 3.830 3.810 3.830 3.810 3.920 1,300,000 5,010,120 3.8539 1.745 1.736 1.745 1.736 1.786 2,852,685 1.7563 -1.29%
2012-03-21 0 3.880 3.850 3.880 3.870 3.950 1,211,000 4,719,310 3.8970 1.768 1.754 1.768 1.764 1.800 2,657,386 1.7759 -0.51%
2012-03-20 0 3.900 3.900 3.930 3.750 3.930 1,627,000 6,281,780 3.8610 1.777 1.777 1.791 1.709 1.791 3,570,245 1.7595 -1.27%
2012-03-19 0 3.950 3.940 3.950 3.920 4.070 708,000 2,812,720 3.9728 1.800 1.796 1.800 1.786 1.855 1,553,616 1.8104 -2.95%
2012-03-16 0 4.070 4.070 4.130 4.030 4.120 727,000 2,952,600 4.0613 1.855 1.855 1.882 1.837 1.878 1,595,309 1.8508 -1.21%
2012-03-15 0 4.120 4.110 4.120 4.080 4.130 347,000 1,424,190 4.1043 1.878 1.873 1.878 1.859 1.882 761,447 1.8704 0.49%
2012-03-14 0 4.100 4.080 4.100 4.060 4.220 644,000 2,657,670 4.1268 1.868 1.859 1.868 1.850 1.923 1,413,176 1.8806 -1.91%
2012-03-13 0 4.180 4.160 4.180 4.120 4.250 362,000 1,515,390 4.1862 1.905 1.896 1.905 1.878 1.937 794,363 1.9077 -0.48%
2012-03-12 0 4.200 4.160 4.200 4.160 4.220 385,937 1,616,327 4.1881 1.914 1.896 1.914 1.896 1.923 846,890 1.9085 0.24%
2012-03-09 0 4.190 4.190 4.220 4.180 4.310 442,366 1,872,008 4.2318 1.909 1.909 1.923 1.905 1.964 970,716 1.9285 -1.87%
2012-03-08 0 4.270 4.270 4.280 4.140 4.280 1,079,000 4,543,620 4.2110 1.946 1.946 1.950 1.887 1.950 2,367,728 1.9190 4.15%
2012-03-07 0 4.100 4.100 4.110 3.950 4.220 929,118 3,819,987 4.1114 1.868 1.868 1.873 1.800 1.923 2,038,831 1.8736 0.00%
2012-03-06 0 4.100 4.080 4.110 4.050 4.210 1,547,000 6,359,130 4.1106 1.868 1.859 1.873 1.846 1.919 3,394,695 1.8733 -3.76%
2012-03-05 0 4.260 4.250 4.270 4.120 4.300 2,595,000 10,970,140 4.2274 1.941 1.937 1.946 1.878 1.960 5,694,398 1.9265 4.16%
2012-03-02 0 4.090 4.090 4.100 3.730 4.100 4,620,000 18,174,990 3.9340 1.864 1.864 1.868 1.700 1.868 10,138,003 1.7928 12.98%
2012-03-01 0 3.620 3.590 3.620 3.580 3.680 1,574,000 5,675,642 3.6059 1.650 1.636 1.650 1.631 1.677 3,453,943 1.6432 -1.09%
2012-02-29 0 3.660 3.650 3.680 3.500 3.670 1,499,000 5,395,170 3.5992 1.668 1.663 1.677 1.595 1.672 3,289,365 1.6402 4.87%
2012-02-28 0 3.490 3.470 3.500 3.470 3.560 618,000 2,175,020 3.5194 1.590 1.581 1.595 1.581 1.622 1,356,123 1.6039 0.58%
2012-02-27 0 3.470 3.470 3.490 3.450 3.580 635,000 2,239,210 3.5263 1.581 1.581 1.590 1.572 1.631 1,393,427 1.6070 -1.42%
2012-02-24 0 3.520 3.500 3.540 3.400 3.520 456,000 1,579,640 3.4641 1.604 1.595 1.613 1.549 1.604 1,000,634 1.5786 1.44%
2012-02-23 0 3.470 3.460 3.480 3.450 3.600 684,000 2,393,800 3.4997 1.581 1.577 1.586 1.572 1.641 1,500,951 1.5949 -3.07%
2012-02-22 0 3.580 3.560 3.580 3.550 3.670 631,000 2,265,050 3.5896 1.631 1.622 1.631 1.618 1.672 1,384,649 1.6358 0.28%
2012-02-21 0 3.570 3.570 3.590 3.550 3.610 387,000 1,382,370 3.5720 1.627 1.627 1.636 1.618 1.645 849,222 1.6278 -1.11%
2012-02-20 0 3.610 3.610 3.630 3.580 3.630 618,000 2,225,900 3.6018 1.645 1.645 1.654 1.631 1.654 1,356,123 1.6414 1.98%
2012-02-17 0 3.540 3.540 3.600 3.540 3.680 569,564 2,054,626 3.6074 1.613 1.613 1.641 1.613 1.677 1,249,836 1.6439 -2.21%
2012-02-16 0 3.620 3.620 3.630 3.600 3.700 289,000 1,053,640 3.6458 1.650 1.650 1.654 1.641 1.686 634,174 1.6614 0.28%
2012-02-15 0 3.610 3.610 3.620 3.560 3.630 517,000 1,862,780 3.6031 1.645 1.645 1.650 1.622 1.654 1,134,491 1.6420 1.69%
2012-02-14 0 3.550 3.550 3.560 3.550 3.660 350,000 1,255,430 3.5869 1.618 1.618 1.622 1.618 1.668 768,031 1.6346 -3.01%
2012-02-13 0 3.660 3.640 3.680 3.600 3.660 273,000 995,260 3.6456 1.668 1.659 1.677 1.641 1.668 599,064 1.6614 0.27%
2012-02-10 0 3.650 3.590 3.650 3.590 3.890 874,000 3,270,340 3.7418 1.663 1.636 1.663 1.636 1.773 1,917,882 1.7052 -1.62%
2012-02-09 0 3.710 3.650 3.710 3.480 3.750 714,000 2,611,350 3.6574 1.691 1.663 1.691 1.586 1.709 1,566,782 1.6667 5.40%
2012-02-08 0 3.520 3.520 3.530 3.350 3.580 561,000 1,958,780 3.4916 1.604 1.604 1.609 1.527 1.631 1,231,043 1.5912 4.14%
2012-02-07 0 3.380 3.370 3.400 3.350 3.410 201,000 680,000 3.3831 1.540 1.536 1.549 1.527 1.554 441,069 1.5417 -1.17%
2012-02-06 0 3.420 3.420 3.440 3.410 3.460 310,000 1,064,490 3.4338 1.559 1.559 1.568 1.554 1.577 680,256 1.5648 1.18%
2012-02-03 0 3.380 3.380 3.400 3.330 3.400 478,000 1,602,650 3.3528 1.540 1.540 1.549 1.518 1.549 1,048,910 1.5279 0.60%
2012-02-02 0 3.360 3.350 3.360 3.260 3.370 340,000 1,135,860 3.3408 1.531 1.527 1.531 1.486 1.536 746,087 1.5224 3.07%
2012-02-01 0 3.260 3.260 3.280 3.210 3.280 103,000 334,250 3.2451 1.486 1.486 1.495 1.463 1.495 226,020 1.4788 -0.91%
2012-01-31 0 3.290 3.270 3.290 3.240 3.290 49,000 160,050 3.2663 1.499 1.490 1.499 1.477 1.499 107,524 1.4885 1.86%
2012-01-30 0 3.230 3.230 3.250 3.180 3.260 194,000 625,310 3.2232 1.472 1.472 1.481 1.449 1.486 425,708 1.4689 -0.92%
2012-01-27 0 3.260 3.260 3.330 3.240 3.300 182,000 594,450 3.2662 1.486 1.486 1.518 1.477 1.504 399,376 1.4884 0.00%
2012-01-26 0 3.260 3.260 3.300 3.220 3.290 101,000 329,320 3.2606 1.486 1.486 1.504 1.467 1.499 221,632 1.4859 2.52%
2012-01-20 0 3.180 3.170 3.190 3.110 3.180 822,000 2,584,850 3.1446 1.449 1.445 1.454 1.417 1.449 1,803,775 1.4330 1.27%
2012-01-19 0 3.140 3.140 3.170 3.110 3.190 656,000 2,068,400 3.1530 1.431 1.431 1.445 1.417 1.454 1,439,509 1.4369 -3.09%
2012-01-18 0 3.240 3.220 3.240 3.250 3.250 2,000 6,470 3.2350 1.477 1.467 1.477 1.481 1.481 4,389 1.4742 -0.92%
2012-01-17 0 3.270 3.180 3.270 3.170 3.300 209,000 671,840 3.2145 1.490 1.449 1.490 1.445 1.504 458,624 1.4649 3.81%
2012-01-16 0 3.150 3.150 3.170 3.150 3.170 32,000 100,920 3.1538 1.435 1.435 1.445 1.435 1.445 70,220 1.4372 0.64%
2012-01-13 0 3.130 3.130 3.170 3.120 3.160 106,000 332,550 3.1373 1.426 1.426 1.445 1.422 1.440 232,604 1.4297 -0.63%
2012-01-12 0 3.150 3.120 3.150 3.090 3.320 504,000 1,609,960 3.1944 1.435 1.422 1.435 1.408 1.513 1,105,964 1.4557 -4.26%
2012-01-11 0 3.290 3.310 3.320 3.220 3.330 51,098 167,493 3.2779 1.499 1.508 1.513 1.467 1.518 112,128 1.4938 -0.30%
2012-01-10 0 3.300 3.300 3.330 3.300 3.340 101,000 336,010 3.3268 1.504 1.504 1.518 1.504 1.522 221,632 1.5161 -0.90%
2012-01-09 0 3.330 3.330 3.380 3.150 3.400 109,000 357,570 3.2805 1.518 1.518 1.540 1.435 1.549 239,187 1.4949 3.42%
2012-01-06 0 3.220 3.220 3.300 3.160 3.290 31,000 99,890 3.2223 1.467 1.467 1.504 1.440 1.499 68,026 1.4684 -2.72%
2012-01-05 0 3.310 3.280 3.330 3.280 3.370 401,000 1,327,180 3.3097 1.508 1.495 1.518 1.495 1.536 879,944 1.5083 0.00%
2012-01-04 0 3.310 3.300 3.360 3.280 3.390 190,000 630,790 3.3199 1.508 1.504 1.531 1.495 1.545 416,931 1.5129 -2.36%
2012-01-03 0 3.390 3.250 3.390 3.160 3.430 242,000 806,400 3.3322 1.545 1.481 1.545 1.440 1.563 531,038 1.5185 3.04%
2011-12-30 0 3.290 3.270 3.290 3.280 3.300 131,000 431,770 3.2960 1.499 1.490 1.499 1.495 1.504 287,463 1.5020 0.00%
2011-12-29 0 3.290 3.270 3.290 3.210 3.300 194,000 632,770 3.2617 1.499 1.490 1.499 1.463 1.504 425,708 1.4864 1.86%
2011-12-28 0 3.230 3.220 3.240 3.180 3.230 19,000 61,160 3.2189 1.472 1.467 1.477 1.449 1.472 41,693 1.4669 -0.31%
2011-12-23 0 3.240 3.220 3.300 3.180 3.250 81,818 263,199 3.2169 1.477 1.467 1.504 1.449 1.481 179,539 1.4660 2.86%
2011-12-22 0 3.150 3.150 3.200 3.150 3.180 160,000 505,570 3.1598 1.435 1.435 1.458 1.435 1.449 351,100 1.4400 1.61%
2011-12-21 0 3.100 3.100 3.160 3.100 3.160 13,000 40,960 3.1508 1.413 1.413 1.440 1.413 1.440 28,527 1.4358 0.00%
2011-12-20 0 3.100 3.100 3.110 3.010 3.200 132,000 416,840 3.1579 1.413 1.413 1.417 1.372 1.458 289,657 1.4391 1.64%
2011-12-19 0 3.050 3.050 3.140 2.990 3.100 38,000 116,350 3.0618 1.390 1.390 1.431 1.363 1.413 83,386 1.3953 0.99%
2011-12-16 0 3.020 3.000 3.070 2.990 3.100 383,000 1,168,190 3.0501 1.376 1.367 1.399 1.363 1.413 840,445 1.3900 -2.89%
2011-12-15 0 3.110 3.110 3.150 3.040 3.120 494,000 1,533,030 3.1033 1.417 1.417 1.435 1.385 1.422 1,084,020 1.4142 -4.31%
2011-12-14 0 3.250 3.130 3.250 3.150 3.270 107,000 345,370 3.2278 1.481 1.426 1.481 1.435 1.490 234,798 1.4709 4.84%
2011-12-13 0 3.100 3.100 3.160 3.100 3.160 113,000 355,580 3.1467 1.413 1.413 1.440 1.413 1.440 247,964 1.4340 -1.90%
2011-12-12 0 3.160 3.140 3.160 3.110 3.160 284,000 893,380 3.1457 1.440 1.431 1.440 1.417 1.440 623,202 1.4335 1.61%
2011-12-09 0 3.110 3.110 3.250 3.100 3.100 1,000 3,100 3.1000 1.417 1.417 1.481 1.413 1.413 2,194 1.4127 -1.58%
2011-12-08 0 3.160 3.150 3.170 3.150 3.170 252,000 797,900 3.1663 1.440 1.435 1.445 1.435 1.445 552,982 1.4429 0.00%
2011-12-07 0 3.160 3.160 3.170 3.110 3.160 273,000 860,800 3.1531 1.440 1.440 1.445 1.417 1.440 599,064 1.4369 -0.32%
2011-12-06 0 3.170 3.150 3.170 3.140 3.170 25,000 78,940 3.1576 1.445 1.435 1.445 1.431 1.445 54,859 1.4390 0.96%
2011-12-05 0 3.140 3.140 3.200 3.080 3.190 92,000 288,200 3.1326 1.431 1.431 1.458 1.404 1.454 201,882 1.4276 -2.79%
2011-12-02 0 3.230 3.140 3.240 3.120 3.230 50,000 158,480 3.1696 1.472 1.431 1.477 1.422 1.472 109,719 1.4444 -0.62%
2011-12-01 0 3.250 3.160 3.250 3.020 3.250 240,000 762,850 3.1785 1.481 1.440 1.481 1.376 1.481 526,650 1.4485 6.91%
2011-11-30 0 3.040 3.040 3.070 3.040 3.100 148,000 454,620 3.0718 1.385 1.385 1.399 1.385 1.413 324,767 1.3998 -1.94%
2011-11-29 0 3.100 3.100 3.110 3.060 3.120 49,000 151,670 3.0953 1.413 1.413 1.417 1.394 1.422 107,524 1.4106 1.31%
2011-11-28 0 3.060 3.050 3.060 3.000 3.100 148,000 452,540 3.0577 1.394 1.390 1.394 1.367 1.413 324,767 1.3934 0.66%
2011-11-25 0 3.040 3.030 3.060 3.020 3.080 99,000 301,500 3.0455 1.385 1.381 1.394 1.376 1.404 217,243 1.3878 -1.30%
2011-11-24 0 3.080 3.040 3.100 3.030 3.080 55,000 168,670 3.0667 1.404 1.385 1.413 1.381 1.404 120,691 1.3975 0.00%
2011-11-23 0 3.080 3.080 3.120 3.050 3.120 29,000 89,060 3.0710 1.404 1.404 1.422 1.390 1.422 63,637 1.3995 -3.75%
2011-11-22 0 3.200 3.110 3.550 3.100 3.200 36,000 113,370 3.1492 1.458 1.417 1.618 1.413 1.458 78,997 1.4351 1.91%
2011-11-21 0 3.140 3.100 3.140 3.040 3.160 162,000 496,960 3.0677 1.431 1.413 1.431 1.385 1.440 355,488 1.3980 -3.38%
2011-11-18 0 3.250 3.110 3.250 3.110 3.250 113,000 355,420 3.1453 1.481 1.417 1.481 1.417 1.481 247,964 1.4334 2.20%
2011-11-17 0 3.180 3.150 3.190 3.100 3.180 286,000 899,700 3.1458 1.449 1.435 1.454 1.413 1.449 627,591 1.4336 0.00%
2011-11-16 0 3.180 3.180 3.270 3.120 3.300 80,000 255,680 3.1960 1.449 1.449 1.490 1.422 1.504 175,550 1.4565 -2.15%
2011-11-15 0 3.250 3.200 3.390 3.200 3.390 23,000 74,840 3.2539 1.481 1.458 1.545 1.458 1.545 50,471 1.4828 -1.52%
2011-11-14 0 3.300 3.300 3.340 3.300 3.340 23,000 76,480 3.3252 1.504 1.504 1.522 1.504 1.522 50,471 1.5153 1.54%
2011-11-11 0 3.250 3.250 3.340 3.250 3.300 89,000 292,450 3.2860 1.481 1.481 1.522 1.481 1.504 195,299 1.4974 0.62%
2011-11-10 0 3.230 3.230 3.270 3.170 3.260 186,000 595,770 3.2031 1.472 1.472 1.490 1.445 1.486 408,153 1.4597 -3.87%
2011-11-09 0 3.360 3.360 3.390 3.280 3.450 574,000 1,925,750 3.3550 1.531 1.531 1.545 1.495 1.572 1,259,570 1.5289 -1.18%
2011-11-08 0 3.400 3.390 3.410 3.360 3.420 64,000 217,960 3.4056 1.549 1.545 1.554 1.531 1.559 140,440 1.5520 0.59%
2011-11-07 0 3.380 3.350 3.390 3.200 3.470 873,000 2,972,870 3.4053 1.540 1.527 1.545 1.458 1.581 1,915,688 1.5519 -2.03%
2011-11-04 0 3.450 3.400 3.450 3.400 3.580 193,000 662,770 3.4340 1.572 1.549 1.572 1.549 1.631 423,514 1.5649 2.07%
2011-11-03 0 3.380 3.360 3.400 3.360 3.490 105,902 358,571 3.3859 1.540 1.531 1.549 1.531 1.590 232,388 1.5430 -1.74%
2011-11-02 0 3.440 3.380 3.450 3.280 3.450 229,000 770,290 3.3637 1.568 1.540 1.572 1.495 1.572 502,511 1.5329 0.58%
2011-11-01 0 3.420 3.400 3.480 3.420 3.500 90,003 311,390 3.4598 1.559 1.549 1.586 1.559 1.595 197,500 1.5767 -4.74%
2011-10-31 0 3.590 3.550 3.590 3.530 3.620 310,000 1,109,430 3.5788 1.636 1.618 1.636 1.609 1.650 680,256 1.6309 0.00%
2011-10-28 0 3.590 3.560 3.630 3.550 3.690 604,494 2,184,583 3.6139 1.636 1.622 1.654 1.618 1.682 1,326,485 1.6469 1.99%
2011-10-27 0 3.520 3.500 3.520 3.440 3.550 564,006 1,968,740 3.4906 1.604 1.595 1.604 1.568 1.618 1,237,640 1.5907 2.03%
2011-10-26 0 3.450 3.450 3.480 3.310 3.450 227,000 776,420 3.4204 1.572 1.572 1.586 1.508 1.572 498,123 1.5587 1.47%
2011-10-25 0 3.400 3.360 3.400 3.300 3.480 231,000 777,610 3.3663 1.549 1.531 1.549 1.504 1.586 506,900 1.5340 -0.87%
2011-10-24 0 3.430 3.430 3.440 3.370 3.490 1,481,000 4,994,810 3.3726 1.563 1.563 1.568 1.536 1.590 3,249,866 1.5369 5.54%
2011-10-21 0 3.250 3.220 3.250 3.080 3.250 173,000 552,890 3.1959 1.481 1.467 1.481 1.404 1.481 379,627 1.4564 1.56%
2011-10-20 0 3.200 3.150 3.200 3.120 3.200 7,950 25,103 3.1576 1.458 1.435 1.458 1.422 1.458 17,445 1.4390 -3.32%
2011-10-19 0 3.310 3.310 3.360 3.300 3.420 543,000 1,833,860 3.3773 1.508 1.508 1.531 1.504 1.559 1,191,545 1.5391 2.80%
2011-10-18 0 3.220 3.220 3.250 3.210 3.490 293,000 965,110 3.2939 1.467 1.467 1.481 1.463 1.590 642,951 1.5011 -7.74%
2011-10-17 0 3.490 3.490 3.500 3.370 3.500 274,000 949,077 3.4638 1.590 1.590 1.595 1.536 1.595 601,258 1.5785 4.18%
2011-10-14 0 3.350 3.300 3.420 3.180 3.500 146,000 483,350 3.3106 1.527 1.504 1.559 1.449 1.595 320,378 1.5087 -4.29%
2011-10-13 0 3.500 3.470 3.500 3.270 3.540 970,019 3,302,413 3.4045 1.595 1.581 1.595 1.490 1.613 2,128,584 1.5515 10.76%
2011-10-12 0 3.160 3.150 3.180 2.950 3.200 379,000 1,176,230 3.1035 1.440 1.435 1.449 1.344 1.458 831,667 1.4143 4.29%
2011-10-11 0 3.030 2.960 3.030 2.970 3.150 271,000 823,470 3.0386 1.381 1.349 1.381 1.353 1.435 594,675 1.3847 6.32%
2011-10-10 0 2.850 2.820 2.850 2.800 2.880 261,000 742,465 2.8447 1.299 1.285 1.299 1.276 1.312 572,731 1.2964 -1.38%
2011-10-07 0 2.890 2.860 2.900 2.780 2.930 317,000 907,802 2.8637 1.317 1.303 1.322 1.267 1.335 695,616 1.3050 8.65%
2011-10-06 0 2.660 2.650 2.660 2.610 2.730 398,000 1,062,290 2.6691 1.212 1.208 1.212 1.189 1.244 873,360 1.2163 6.40%
2011-10-04 0 2.500 2.500 2.520 2.480 2.590 601,000 1,509,010 2.5108 1.139 1.139 1.148 1.130 1.180 1,318,818 1.1442 -0.40%
2011-10-03 0 2.510 2.510 2.550 2.450 2.890 822,000 2,178,550 2.6503 1.144 1.144 1.162 1.116 1.317 1,803,775 1.2078 -13.15%
2011-09-30 0 2.890 2.890 2.930 2.890 2.990 203,000 591,230 2.9125 1.317 1.317 1.335 1.317 1.363 445,458 1.3272 -2.03%
2011-09-28 0 2.950 2.940 2.970 2.930 3.020 434,000 1,286,480 2.9642 1.344 1.340 1.353 1.335 1.376 952,358 1.3508 1.03%
2011-09-27 0 2.920 2.900 2.940 2.870 3.040 607,000 1,790,765 2.9502 1.331 1.322 1.340 1.308 1.385 1,331,984 1.3444 3.18%
2011-09-26 0 2.830 2.830 2.910 2.830 3.200 1,593,353 4,636,842 2.9101 1.290 1.290 1.326 1.290 1.458 3,496,411 1.3262 -12.92%
2011-09-23 0 3.250 3.210 3.260 3.060 3.260 396,000 1,256,290 3.1724 1.481 1.463 1.486 1.394 1.486 868,972 1.4457 -3.27%
2011-09-22 0 3.360 3.270 3.370 3.270 3.610 465,000 1,593,810 3.4275 1.531 1.490 1.536 1.490 1.645 1,020,383 1.5620 -7.18%
2011-09-21 0 3.620 3.610 3.620 3.600 3.680 172,000 622,490 3.6191 1.650 1.645 1.650 1.641 1.677 377,432 1.6493 -0.55%
2011-09-20 0 3.640 3.630 3.660 3.600 3.750 157,000 568,580 3.6215 1.659 1.654 1.668 1.641 1.709 344,517 1.6504 0.83%
2011-09-19 0 3.610 3.610 3.680 3.570 3.760 104,000 382,410 3.6770 1.645 1.645 1.677 1.627 1.713 228,215 1.6757 -3.99%
2011-09-16 0 3.760 3.670 3.860 3.490 3.870 359,000 1,315,125 3.6633 1.713 1.672 1.759 1.590 1.764 787,780 1.6694 8.36%
2011-09-15 0 3.470 3.420 3.470 3.410 3.530 252,000 874,160 3.4689 1.581 1.559 1.581 1.554 1.609 552,982 1.5808 -1.14%
2011-09-14 0 3.620 3.610 3.620 3.550 3.750 988,564 3,574,569 3.6159 1.600 1.595 1.600 1.569 1.657 2,237,261 1.5977 -3.47%
2011-09-12 0 3.750 3.730 3.780 3.700 3.800 671,000 2,516,230 3.7500 1.657 1.648 1.670 1.635 1.679 1,518,569 1.6570 -3.35%
2011-09-09 0 3.880 3.860 3.910 3.860 3.950 388,000 1,512,300 3.8977 1.714 1.706 1.728 1.706 1.745 878,099 1.7222 -1.27%
2011-09-08 0 3.930 3.930 3.950 3.930 4.000 340,000 1,342,330 3.9480 1.737 1.737 1.745 1.737 1.767 769,468 1.7445 -1.26%
2011-09-07 0 3.980 3.960 3.980 3.900 3.990 372,000 1,473,522 3.9611 1.759 1.750 1.759 1.723 1.763 841,889 1.7503 2.05%
2011-09-06 0 3.900 3.820 3.900 3.740 3.910 1,237,895 4,670,440 3.7729 1.723 1.688 1.723 1.653 1.728 2,801,533 1.6671 0.78%
2011-09-05 0 3.870 3.810 3.890 3.800 4.060 1,912,000 7,427,970 3.8849 1.710 1.683 1.719 1.679 1.794 4,327,129 1.7166 -4.21%
2011-09-02 0 4.040 4.020 4.080 4.020 4.150 566,000 2,314,500 4.0892 1.785 1.776 1.803 1.776 1.834 1,280,939 1.8069 -4.49%
2011-09-01 0 4.230 4.190 4.230 4.210 4.300 353,000 1,504,890 4.2631 1.869 1.851 1.869 1.860 1.900 798,889 1.8837 0.71%
2011-08-31 0 4.200 4.160 4.200 4.130 4.200 319,000 1,321,810 4.1436 1.856 1.838 1.856 1.825 1.856 721,942 1.8309 0.72%
2011-08-30 0 4.170 4.150 4.180 4.080 4.190 573,389 2,379,634 4.1501 1.843 1.834 1.847 1.803 1.851 1,297,661 1.8338 2.21%
2011-08-29 0 4.080 4.070 4.080 4.060 4.110 58,000 236,950 4.0853 1.803 1.798 1.803 1.794 1.816 131,262 1.8052 2.00%
2011-08-26 0 4.000 3.990 4.000 3.990 4.170 1,947,090 8,017,294 4.1176 1.767 1.763 1.767 1.763 1.843 4,406,542 1.8194 -2.91%
2011-08-25 0 4.120 4.050 4.130 3.790 4.200 1,892,000 7,531,090 3.9805 1.820 1.790 1.825 1.675 1.856 4,281,866 1.7588 9.28%
2011-08-24 0 3.770 3.730 3.770 3.720 3.810 1,102,806 4,146,732 3.7602 1.666 1.648 1.666 1.644 1.683 2,495,807 1.6615 1.07%
2011-08-23 0 3.730 3.750 3.770 3.610 3.750 793,000 2,934,300 3.7003 1.648 1.657 1.666 1.595 1.657 1,794,672 1.6350 1.91%
2011-08-22 0 3.660 3.620 3.660 3.440 4.050 3,944,000 14,257,850 3.6151 1.617 1.600 1.617 1.520 1.790 8,925,834 1.5974 -8.73%
2011-08-19 0 4.010 4.000 4.030 3.980 4.240 2,871,000 11,655,350 4.0597 1.772 1.767 1.781 1.759 1.874 6,497,482 1.7938 -7.82%
2011-08-18 0 4.350 4.330 4.420 4.330 4.500 336,000 1,484,200 4.4173 1.922 1.913 1.953 1.913 1.988 760,416 1.9518 -1.58%
2011-08-17 0 4.420 4.420 4.430 4.340 4.460 562,000 2,464,260 4.3848 1.953 1.953 1.957 1.918 1.971 1,271,886 1.9375 0.91%
2011-08-16 0 4.380 4.320 4.380 4.170 4.400 277,000 1,196,770 4.3205 1.935 1.909 1.935 1.843 1.944 626,890 1.9091 2.58%
2011-08-15 0 4.270 4.270 4.280 4.100 4.280 535,000 2,262,440 4.2289 1.887 1.887 1.891 1.812 1.891 1,210,781 1.8686 4.40%
2011-08-12 0 4.090 4.070 4.110 4.020 4.280 593,000 2,469,980 4.1652 1.807 1.798 1.816 1.776 1.891 1,342,044 1.8405 -2.62%
2011-08-11 0 4.200 4.180 4.200 3.940 4.200 408,000 1,683,980 4.1274 1.856 1.847 1.856 1.741 1.856 923,362 1.8237 1.69%
2011-08-10 0 4.130 4.100 4.130 4.030 4.240 931,000 3,874,230 4.1614 1.825 1.812 1.825 1.781 1.874 2,106,986 1.8388 4.82%
2011-08-09 0 3.940 3.940 3.990 3.750 4.170 2,818,000 11,036,790 3.9165 1.741 1.741 1.763 1.657 1.843 6,377,536 1.7306 -9.63%
2011-08-08 0 4.360 4.320 4.390 4.240 4.660 1,190,056 5,190,913 4.3619 1.927 1.909 1.940 1.874 2.059 2,693,266 1.9274 -8.40%
2011-08-05 0 4.760 4.780 4.790 4.660 4.880 843,268 4,001,408 4.7451 2.103 2.112 2.117 2.059 2.156 1,908,436 2.0967 -4.23%
2011-08-04 0 4.970 4.970 4.980 4.830 5.060 634,000 3,128,560 4.9346 2.196 2.196 2.200 2.134 2.236 1,434,832 2.1804 1.84%
2011-08-03 0 4.880 4.900 4.920 4.860 4.910 413,000 2,020,590 4.8925 2.156 2.165 2.174 2.147 2.170 934,678 2.1618 -2.40%
2011-08-02 0 5.000 5.000 5.040 4.980 5.060 206,759 1,038,324 5.0219 2.209 2.209 2.227 2.200 2.236 467,925 2.2190 0.40%
2011-08-01 0 4.980 4.950 4.990 4.860 4.990 156,000 771,630 4.9463 2.200 2.187 2.205 2.147 2.205 353,050 2.1856 0.00%
2011-07-29 0 4.980 4.960 4.990 4.950 5.080 531,000 2,642,610 4.9767 2.200 2.192 2.205 2.187 2.245 1,201,729 2.1990 -1.58%
2011-07-28 0 5.060 5.060 5.070 4.980 5.050 163,000 813,580 4.9913 2.236 2.236 2.240 2.200 2.231 368,892 2.2055 0.00%
2011-07-27 0 5.060 5.040 5.090 4.970 5.080 289,259 1,460,717 5.0499 2.236 2.227 2.249 2.196 2.245 654,634 2.2313 -0.20%
2011-07-26 0 5.070 5.040 5.100 5.000 5.100 116,000 588,515 5.0734 2.240 2.227 2.254 2.209 2.254 262,525 2.2418 0.60%
2011-07-25 0 5.040 5.040 5.080 5.010 5.090 196,000 987,410 5.0378 2.227 2.227 2.245 2.214 2.249 443,576 2.2260 -1.18%
2011-07-22 0 5.100 5.100 5.120 5.000 5.100 204,000 1,036,660 5.0817 2.254 2.254 2.262 2.209 2.254 461,681 2.2454 2.82%
2011-07-21 0 4.960 4.950 4.970 4.950 4.990 208,000 1,033,400 4.9683 2.192 2.187 2.196 2.187 2.205 470,734 2.1953 -0.60%
2011-07-20 0 4.990 4.980 4.990 4.820 5.020 543,000 2,702,738 4.9774 2.205 2.200 2.205 2.130 2.218 1,228,886 2.1993 -0.20%
2011-07-19 0 5.000 5.000 5.020 4.930 5.070 433,361 2,173,207 5.0148 2.209 2.209 2.218 2.178 2.240 980,758 2.2158 -1.96%
2011-07-18 0 5.100 5.070 5.140 5.080 5.150 203,000 1,037,770 5.1122 2.254 2.240 2.271 2.245 2.276 459,418 2.2589 -1.92%
2011-07-15 0 5.200 5.170 5.200 5.170 5.250 181,187 940,290 5.1896 2.298 2.284 2.298 2.284 2.320 410,052 2.2931 -1.52%
2011-07-14 0 5.280 5.260 5.280 5.130 5.280 523,500 2,741,665 5.2372 2.333 2.324 2.333 2.267 2.333 1,184,755 2.3141 1.93%
2011-07-13 0 5.180 5.150 5.200 5.080 5.240 525,976 2,710,217 5.1527 2.289 2.276 2.298 2.245 2.315 1,190,359 2.2768 0.58%
2011-07-12 0 5.150 5.130 5.160 5.080 5.300 807,000 4,170,920 5.1684 2.276 2.267 2.280 2.245 2.342 1,826,356 2.2837 -4.63%
2011-07-11 0 5.400 5.400 5.450 5.370 5.480 1,302,000 7,088,750 5.4445 2.386 2.386 2.408 2.373 2.421 2,946,612 2.4057 0.00%
2011-07-08 0 5.400 5.390 5.400 5.240 5.440 1,594,000 8,538,320 5.3565 2.386 2.382 2.386 2.315 2.404 3,607,449 2.3669 3.45%
2011-07-07 0 5.220 5.220 5.240 5.160 5.230 360,000 1,876,080 5.2113 2.307 2.307 2.315 2.280 2.311 814,731 2.3027 0.97%
2011-07-06 0 5.170 5.170 5.200 5.130 5.280 622,000 3,242,070 5.2123 2.284 2.284 2.298 2.267 2.333 1,407,675 2.3031 -1.52%
2011-07-05 0 5.250 5.230 5.260 5.100 5.290 742,000 3,864,870 5.2087 2.320 2.311 2.324 2.254 2.337 1,679,252 2.3015 2.94%
2011-07-04 0 5.100 5.080 5.100 4.970 5.120 880,610 4,477,846 5.0849 2.254 2.245 2.254 2.196 2.262 1,992,946 2.2468 1.19%
2011-06-30 0 5.040 5.020 5.040 4.850 5.070 840,282 4,231,645 5.0360 2.227 2.218 2.227 2.143 2.240 1,901,678 2.2252 0.80%
2011-06-29 0 5.000 4.990 5.000 4.830 5.030 1,028,000 5,074,089 4.9359 2.209 2.205 2.209 2.134 2.223 2,326,511 2.1810 3.95%
2011-06-28 0 4.810 4.790 4.800 4.600 4.810 707,000 3,350,400 4.7389 2.125 2.117 2.121 2.033 2.125 1,600,042 2.0939 0.84%
2011-06-27 0 4.770 4.770 4.790 4.630 4.780 204,000 967,000 4.7402 2.108 2.108 2.117 2.046 2.112 461,681 2.0945 0.42%
2011-06-24 0 4.750 4.740 4.750 4.520 4.780 1,378,000 6,353,422 4.6106 2.099 2.094 2.099 1.997 2.112 3,118,610 2.0373 3.26%
2011-06-23 0 4.600 4.560 4.600 4.510 4.600 59,000 269,740 4.5719 2.033 2.015 2.033 1.993 2.033 133,525 2.0201 -1.71%
2011-06-22 0 4.680 4.650 4.680 4.480 4.690 397,000 1,830,510 4.6109 2.068 2.055 2.068 1.980 2.072 898,468 2.0374 4.46%
2011-06-21 0 4.480 4.480 4.510 4.410 4.600 546,000 2,447,950 4.4834 1.980 1.980 1.993 1.949 2.033 1,235,676 1.9811 0.00%
2011-06-20 0 4.480 4.470 4.480 4.430 4.550 1,305,000 5,880,450 4.5061 1.980 1.975 1.980 1.957 2.010 2,953,401 1.9911 -0.44%
2011-06-17 0 4.500 4.490 4.500 4.390 4.600 283,000 1,270,350 4.4889 1.988 1.984 1.988 1.940 2.033 640,469 1.9835 -0.44%
2011-06-16 0 4.520 4.510 4.520 4.300 4.550 654,150 2,937,972 4.4913 1.997 1.993 1.997 1.900 2.010 1,480,435 1.9845 -1.31%
2011-06-15 0 4.580 4.540 4.580 4.540 4.730 577,000 2,654,730 4.6009 2.024 2.006 2.024 2.006 2.090 1,305,833 2.0330 -3.17%
2011-06-14 0 4.730 4.720 4.730 4.700 4.770 322,000 1,525,930 4.7389 2.090 2.086 2.090 2.077 2.108 728,732 2.0940 0.64%
2011-06-13 0 4.700 4.700 4.710 4.670 4.830 542,564 2,563,685 4.7251 2.077 2.077 2.081 2.064 2.134 1,227,900 2.0879 -3.89%
2011-06-10 0 4.890 4.850 4.910 4.870 5.020 451,000 2,210,010 4.9002 2.161 2.143 2.170 2.152 2.218 1,020,677 2.1652 -0.20%
2011-06-09 0 4.900 4.900 4.930 4.900 5.050 702,000 3,500,820 4.9869 2.165 2.165 2.178 2.165 2.231 1,588,726 2.2035 -2.78%
2011-06-08 0 5.040 5.020 5.040 4.980 5.060 376,000 1,886,180 5.0164 2.227 2.218 2.227 2.200 2.236 850,942 2.2166 1.61%
2011-06-07 0 4.960 4.950 4.980 4.930 5.010 278,000 1,377,080 4.9535 2.192 2.187 2.200 2.178 2.214 629,154 2.1888 -1.00%
2011-06-03 0 5.010 4.980 5.020 4.980 5.080 396,000 1,984,390 5.0111 2.214 2.200 2.218 2.200 2.245 896,204 2.2142 -0.99%
2011-06-02 0 5.060 5.040 5.080 4.920 5.080 845,000 4,244,320 5.0229 2.236 2.227 2.245 2.174 2.245 1,912,355 2.2194 -0.98%
2011-06-01 0 5.110 5.080 5.110 4.970 5.140 807,461 4,107,039 5.0864 2.258 2.245 2.258 2.196 2.271 1,827,399 2.2475 3.02%
2011-05-31 0 4.960 4.920 4.970 4.860 4.960 818,817 4,038,806 4.9325 2.192 2.174 2.196 2.147 2.192 1,853,100 2.1795 1.02%
2011-05-30 0 4.910 4.910 4.930 4.890 5.040 453,000 2,246,390 4.9589 2.170 2.170 2.178 2.161 2.227 1,025,204 2.1912 0.00%
2011-05-27 0 4.910 4.870 4.910 4.880 4.980 189,000 929,830 4.9197 2.170 2.152 2.170 2.156 2.200 427,734 2.1739 -0.61%
2011-05-26 0 4.940 4.900 4.970 4.720 5.040 295,000 1,443,580 4.8935 2.183 2.165 2.196 2.086 2.227 667,627 2.1623 -2.37%
2011-05-25 0 5.060 5.020 5.090 4.860 5.120 1,786,000 8,954,789 5.0139 2.236 2.218 2.249 2.147 2.262 4,041,973 2.2155 0.80%
2011-05-24 0 5.230 5.220 5.230 5.190 5.260 487,000 2,541,200 5.2181 2.218 2.214 2.218 2.201 2.231 1,148,256 2.2131 0.97%
2011-05-23 0 5.180 5.160 5.180 5.140 5.280 678,000 3,538,110 5.2185 2.197 2.188 2.197 2.180 2.239 1,598,599 2.2133 -1.89%
2011-05-20 0 5.280 5.280 5.290 5.230 5.300 120,000 631,300 5.2608 2.239 2.239 2.244 2.218 2.248 282,938 2.2312 -0.38%
2011-05-19 0 5.300 5.300 5.310 5.290 5.350 382,000 2,029,590 5.3131 2.248 2.248 2.252 2.244 2.269 900,686 2.2534 -0.75%
2011-05-18 0 5.340 5.340 5.350 5.320 5.450 665,000 3,591,400 5.4006 2.265 2.265 2.269 2.256 2.311 1,567,948 2.2905 -1.84%
2011-05-17 0 5.440 5.430 5.460 5.250 5.460 992,294 5,345,128 5.3866 2.307 2.303 2.316 2.227 2.316 2,339,647 2.2846 1.87%
2011-05-16 0 5.340 5.300 5.360 5.260 5.360 433,000 2,295,410 5.3012 2.265 2.248 2.273 2.231 2.273 1,020,934 2.2483 -0.74%
2011-05-13 0 5.380 5.360 5.390 5.210 5.390 1,116,000 5,927,230 5.3111 2.282 2.273 2.286 2.210 2.286 2,631,322 2.2526 2.67%
2011-05-12 0 5.240 5.230 5.240 5.100 5.240 1,544,640 7,989,965 5.1727 2.222 2.218 2.222 2.163 2.222 3,641,977 2.1939 3.56%
2011-05-11 0 5.060 5.050 5.060 5.040 5.210 1,557,000 7,921,520 5.0877 2.146 2.142 2.146 2.138 2.210 3,671,119 2.1578 -1.75%
2011-05-09 0 5.150 5.150 5.170 5.100 5.220 751,212 3,868,346 5.1495 2.184 2.184 2.193 2.163 2.214 1,771,220 2.1840 -0.77%
2011-05-06 0 5.190 5.180 5.200 5.140 5.370 1,079,000 5,642,260 5.2292 2.201 2.197 2.205 2.180 2.278 2,544,083 2.2178 -1.33%
2011-05-05 0 5.260 5.250 5.260 5.260 5.380 293,000 1,558,640 5.3196 2.231 2.227 2.231 2.231 2.282 690,840 2.2562 -1.31%
2011-05-04 0 5.330 5.310 5.350 5.290 5.450 486,000 2,585,820 5.3206 2.261 2.252 2.269 2.244 2.311 1,145,898 2.2566 -1.30%
2011-05-03 0 5.400 5.400 5.410 5.290 5.450 482,000 2,604,540 5.4036 2.290 2.290 2.294 2.244 2.311 1,136,467 2.2918 1.89%
2011-04-29 0 5.300 5.300 5.310 5.290 5.400 517,000 2,759,230 5.3370 2.248 2.248 2.252 2.244 2.290 1,218,991 2.2635 -2.57%
2011-04-28 0 5.440 5.400 5.440 5.390 5.540 495,677 2,694,402 5.4358 2.307 2.290 2.307 2.286 2.350 1,168,715 2.3054 -0.18%
2011-04-27 0 5.450 5.400 5.450 5.340 5.670 667,000 3,622,350 5.4308 2.311 2.290 2.311 2.265 2.405 1,572,663 2.3033 -0.18%
2011-04-26 0 5.460 5.460 5.480 5.460 5.670 632,000 3,494,230 5.5288 2.316 2.316 2.324 2.316 2.405 1,490,140 2.3449 -3.02%
2011-04-21 0 5.630 5.630 5.650 5.600 5.780 442,000 2,524,640 5.7119 2.388 2.388 2.396 2.375 2.451 1,042,155 2.4225 -1.75%
2011-04-20 0 5.730 5.720 5.730 5.560 5.730 1,817,641 10,275,670 5.6533 2.430 2.426 2.430 2.358 2.430 4,285,663 2.3977 3.43%
2011-04-19 0 5.540 5.540 5.550 5.470 5.720 1,357,000 7,571,564 5.5796 2.350 2.350 2.354 2.320 2.426 3,199,556 2.3664 1.28%
2011-04-18 0 5.470 5.470 5.540 5.440 5.630 886,225 4,926,027 5.5584 2.320 2.320 2.350 2.307 2.388 2,089,555 2.3575 -0.36%
2011-04-15 0 5.490 5.490 5.510 5.480 5.630 753,000 4,156,310 5.5197 2.328 2.328 2.337 2.324 2.388 1,775,435 2.3410 -1.61%
2011-04-14 0 5.580 5.560 5.590 5.500 5.680 3,730,615 20,899,786 5.6022 2.367 2.358 2.371 2.333 2.409 8,796,103 2.3760 2.39%
2011-04-13 0 5.450 5.430 5.450 5.180 5.510 2,621,877 14,203,502 5.4173 2.311 2.303 2.311 2.197 2.337 6,181,903 2.2976 3.81%
2011-04-12 0 5.250 5.230 5.250 5.130 5.300 1,374,000 7,182,664 5.2276 2.227 2.218 2.227 2.176 2.248 3,239,639 2.2171 -0.76%
2011-04-11 0 5.290 5.280 5.300 5.150 5.340 954,000 5,032,880 5.2756 2.244 2.239 2.248 2.184 2.265 2,249,356 2.2375 0.57%
2011-04-08 0 5.260 5.240 5.260 5.100 5.290 1,597,000 8,278,540 5.1838 2.231 2.222 2.231 2.163 2.244 3,765,432 2.1986 2.73%
2011-04-07 0 5.120 5.110 5.120 5.110 5.230 1,018,000 5,232,497 5.1400 2.172 2.167 2.172 2.167 2.218 2,400,257 2.1800 -0.19%
2011-04-06 0 5.130 5.130 5.140 5.080 5.210 1,315,081 6,783,088 5.1579 2.176 2.176 2.180 2.155 2.210 3,100,719 2.1876 0.98%
2011-04-04 0 5.080 5.080 5.110 4.930 5.350 2,141,000 10,833,054 5.0598 2.155 2.155 2.167 2.091 2.269 5,048,084 2.1460 -3.97%
2011-04-01 0 5.290 5.280 5.290 5.170 5.390 1,553,502 8,217,620 5.2897 2.244 2.239 2.244 2.193 2.286 3,662,872 2.2435 1.15%
2011-03-31 0 5.230 5.230 5.250 4.890 5.460 5,968,357 31,124,235 5.2149 2.218 2.218 2.227 2.074 2.316 14,072,287 2.2117 7.39%
2011-03-30 0 4.870 4.850 4.870 4.750 4.930 1,132,000 5,502,885 4.8612 2.065 2.057 2.065 2.015 2.091 2,669,048 2.0617 3.18%
2011-03-29 0 4.720 4.710 4.720 4.680 4.900 2,744,000 13,215,540 4.8162 2.002 1.998 2.002 1.985 2.078 6,469,847 2.0426 -0.63%
2011-03-28 0 4.750 4.740 4.760 4.720 4.950 4,155,000 19,944,170 4.8000 2.015 2.010 2.019 2.002 2.099 9,796,725 2.0358 -3.06%
2011-03-25 0 4.900 4.870 4.930 4.450 5.060 12,743,027 60,466,303 4.7451 2.078 2.065 2.091 1.887 2.146 30,045,711 2.0125 16.67%
2011-03-24 0 4.200 4.120 4.200 4.040 4.310 2,382,000 10,086,830 4.2346 1.781 1.747 1.781 1.713 1.828 5,616,317 1.7960 -0.94%
2011-03-23 0 4.240 4.230 4.240 4.240 4.350 1,421,000 6,114,920 4.3033 1.798 1.794 1.798 1.798 1.845 3,350,456 1.8251 -0.47%
2011-03-22 0 4.260 4.230 4.270 4.160 4.330 1,662,000 7,073,860 4.2562 1.807 1.794 1.811 1.764 1.836 3,918,690 1.8052 2.40%
2011-03-21 0 4.160 4.160 4.180 4.080 4.200 1,022,000 4,250,800 4.1593 1.764 1.764 1.773 1.730 1.781 2,409,688 1.7640 1.46%
2011-03-18 0 4.100 4.080 4.100 4.000 4.160 1,079,000 4,428,030 4.1038 1.739 1.730 1.739 1.696 1.764 2,544,083 1.7405 2.24%
2011-03-17 0 4.010 4.010 4.050 3.900 4.100 636,000 2,554,890 4.0171 1.701 1.701 1.718 1.654 1.739 1,499,571 1.7037 -2.67%
2011-03-16 0 4.120 4.080 4.120 3.860 4.140 1,031,000 4,130,870 4.0067 1.747 1.730 1.747 1.637 1.756 2,430,908 1.6993 4.83%
2011-03-15 0 3.930 3.900 3.930 3.850 3.930 853,000 3,320,210 3.8924 1.667 1.654 1.667 1.633 1.667 2,011,217 1.6508 -1.50%
2011-03-14 0 3.990 3.990 4.020 3.900 4.030 460,000 1,840,110 4.0002 1.692 1.692 1.705 1.654 1.709 1,084,595 1.6966 0.00%
2011-03-11 0 3.990 3.980 3.990 3.910 4.050 331,000 1,329,690 4.0172 1.692 1.688 1.692 1.658 1.718 780,437 1.7038 -1.72%
2011-03-10 0 4.060 4.050 4.060 4.030 4.100 320,795 1,304,058 4.0651 1.722 1.718 1.722 1.709 1.739 756,376 1.7241 -0.49%
2011-03-09 0 4.080 4.070 4.080 4.050 4.110 806,000 3,292,260 4.0847 1.730 1.726 1.730 1.718 1.743 1,900,400 1.7324 0.49%
2011-03-08 0 4.060 4.050 4.060 4.020 4.070 937,000 3,800,999 4.0566 1.722 1.718 1.722 1.705 1.726 2,209,273 1.7205 -0.25%
2011-03-07 0 4.070 4.060 4.070 3.900 4.140 1,362,000 5,553,670 4.0776 1.726 1.722 1.726 1.654 1.756 3,211,345 1.7294 2.78%
2011-03-04 0 3.960 3.960 3.980 3.900 3.980 334,000 1,322,990 3.9610 1.680 1.680 1.688 1.654 1.688 787,510 1.6800 1.54%
2011-03-03 0 3.900 3.840 3.900 3.840 3.950 192,200 753,420 3.9200 1.654 1.629 1.654 1.629 1.675 453,172 1.6625 0.78%
2011-03-02 0 3.870 3.870 3.930 3.850 3.880 280,000 1,081,550 3.8627 1.641 1.641 1.667 1.633 1.646 660,188 1.6382 -1.28%
2011-03-01 0 3.920 3.930 3.960 3.860 3.960 156,000 614,840 3.9413 1.663 1.667 1.680 1.637 1.680 367,819 1.6716 0.26%
2011-02-28 0 3.910 3.910 3.950 3.830 3.910 117,000 451,240 3.8568 1.658 1.658 1.675 1.624 1.658 275,864 1.6357 0.00%
2011-02-25 0 3.910 3.910 3.930 3.770 3.910 376,899 1,459,168 3.8715 1.658 1.658 1.667 1.599 1.658 888,658 1.6420 2.62%
2011-02-24 0 3.810 3.810 3.830 3.780 3.920 706,000 2,707,340 3.8348 1.616 1.616 1.624 1.603 1.663 1,664,618 1.6264 -4.27%
2011-02-23 0 3.980 3.970 3.990 3.840 3.990 969,000 3,844,930 3.9679 1.688 1.684 1.692 1.629 1.692 2,284,724 1.6829 0.25%
2011-02-22 0 3.970 3.970 3.980 3.940 4.080 377,000 1,500,890 3.9811 1.684 1.684 1.688 1.671 1.730 888,897 1.6885 -2.70%
2011-02-21 0 4.080 4.080 4.090 4.020 4.150 287,810 1,176,220 4.0868 1.730 1.730 1.735 1.705 1.760 678,603 1.7333 -1.69%
2011-02-18 0 4.150 4.150 4.160 4.120 4.210 936,400 3,911,460 4.1771 1.760 1.760 1.764 1.747 1.786 2,207,859 1.7716 -0.24%
2011-02-17 0 4.160 4.150 4.160 4.080 4.210 1,545,000 6,410,660 4.1493 1.764 1.760 1.764 1.730 1.786 3,642,825 1.7598 2.72%
2011-02-16 0 4.050 4.040 4.080 3.920 4.090 2,213,000 8,875,695 4.0107 1.718 1.713 1.730 1.663 1.735 5,217,846 1.7010 3.32%
2011-02-15 0 3.920 3.900 3.920 3.810 3.940 889,000 3,470,190 3.9035 1.663 1.654 1.663 1.616 1.671 2,096,098 1.6555 1.55%
2011-02-14 0 3.860 3.820 3.860 3.700 3.860 901,000 3,405,670 3.7799 1.637 1.620 1.637 1.569 1.637 2,124,392 1.6031 5.18%
2011-02-11 0 3.670 3.650 3.680 3.560 3.700 1,349,000 4,878,760 3.6166 1.557 1.548 1.561 1.510 1.569 3,180,694 1.5339 -0.81%
2011-02-10 0 3.700 3.680 3.730 3.650 3.850 1,607,000 5,994,150 3.7300 1.569 1.561 1.582 1.548 1.633 3,789,010 1.5820 -4.39%
2011-02-09 0 3.870 3.870 3.880 3.850 3.930 884,543 3,428,343 3.8758 1.641 1.641 1.646 1.633 1.667 2,085,589 1.6438 -1.53%
2011-02-08 0 3.930 3.890 3.930 3.890 3.930 474,353 1,851,579 3.9034 1.667 1.650 1.667 1.650 1.667 1,118,437 1.6555 0.26%
2011-02-07 0 3.920 3.910 3.930 3.910 3.980 332,000 1,306,840 3.9363 1.663 1.658 1.667 1.658 1.688 782,795 1.6695 -1.51%
2011-02-02 0 3.980 3.960 3.980 3.920 3.990 187,000 740,850 3.9618 1.688 1.680 1.688 1.663 1.692 440,912 1.6803 1.02%
2011-02-01 0 3.940 3.940 3.950 3.920 3.940 295,346 1,162,729 3.9368 1.671 1.671 1.675 1.663 1.671 696,371 1.6697 0.25%
2011-01-31 0 3.930 3.920 3.940 3.890 3.940 434,000 1,697,880 3.9122 1.667 1.663 1.671 1.650 1.671 1,023,292 1.6592 -1.50%
2011-01-28 0 3.990 4.000 4.010 3.960 4.000 705,124 2,809,374 3.9842 1.692 1.696 1.701 1.680 1.696 1,662,553 1.6898 -0.50%
2011-01-27 0 4.010 4.000 4.010 3.990 4.050 492,000 1,968,220 4.0004 1.701 1.696 1.701 1.692 1.718 1,160,045 1.6967 -0.50%
2011-01-26 0 4.030 4.020 4.030 3.940 4.080 692,000 2,763,560 3.9936 1.709 1.705 1.709 1.671 1.730 1,631,609 1.6938 -2.18%
2011-01-25 0 4.120 4.090 4.130 4.080 4.130 1,963,000 8,063,700 4.1078 1.747 1.735 1.752 1.730 1.752 4,628,392 1.7422 0.98%
2011-01-24 0 4.080 4.070 4.080 3.960 4.110 2,381,243 9,663,089 4.0580 1.730 1.726 1.730 1.680 1.743 5,614,532 1.7211 3.03%
2011-01-21 0 3.960 3.950 3.980 3.920 4.030 1,593,000 6,308,460 3.9601 1.680 1.675 1.688 1.663 1.709 3,756,001 1.6796 -1.74%
2011-01-20 0 4.030 4.030 4.040 4.030 4.160 652,000 2,654,430 4.0712 1.709 1.709 1.713 1.709 1.764 1,537,296 1.7267 -1.71%
2011-01-19 0 4.100 4.090 4.120 4.060 4.150 1,070,000 4,393,530 4.1061 1.739 1.735 1.747 1.722 1.760 2,522,863 1.7415 -0.49%
2011-01-18 0 4.120 4.110 4.120 3.910 4.120 2,462,000 9,988,340 4.0570 1.747 1.743 1.747 1.658 1.747 5,804,943 1.7207 3.26%
2011-01-17 0 3.990 3.970 3.990 3.970 4.070 714,000 2,865,970 4.0140 1.692 1.684 1.692 1.684 1.726 1,683,481 1.7024 -1.97%
2011-01-14 0 4.070 4.050 4.080 4.060 4.200 1,288,000 5,313,610 4.1255 1.726 1.718 1.730 1.722 1.781 3,036,867 1.7497 -2.86%
2011-01-13 0 4.190 4.180 4.190 4.160 4.270 819,750 3,428,460 4.1823 1.777 1.773 1.777 1.764 1.811 1,932,820 1.7738 -0.48%
2011-01-12 0 4.210 4.200 4.210 4.180 4.250 1,145,000 4,813,430 4.2039 1.786 1.781 1.786 1.773 1.803 2,699,699 1.7830 -0.24%
2011-01-11 0 4.220 4.210 4.230 4.190 4.290 1,365,000 5,789,090 4.2411 1.790 1.786 1.794 1.777 1.819 3,218,419 1.7987 -1.17%
2011-01-10 0 4.270 4.270 4.280 4.090 4.350 1,752,652 7,400,127 4.2222 1.811 1.811 1.815 1.735 1.845 4,132,431 1.7907 3.14%
2011-01-07 0 4.140 4.150 4.170 4.050 4.230 1,901,000 7,857,510 4.1334 1.756 1.760 1.769 1.718 1.794 4,482,208 1.7530 0.24%
2011-01-06 0 4.130 4.120 4.150 4.080 4.280 2,145,000 8,895,530 4.1471 1.752 1.747 1.760 1.730 1.815 5,057,515 1.7589 -2.36%
2011-01-05 0 4.230 4.220 4.230 3.980 4.240 6,936,000 28,521,130 4.1120 1.794 1.790 1.794 1.688 1.798 16,353,811 1.7440 7.91%
2011-01-04 0 3.920 3.910 3.920 3.700 3.920 3,362,000 12,848,910 3.8218 1.663 1.658 1.663 1.569 1.663 7,926,977 1.6209 6.81%
2011-01-03 0 3.670 3.660 3.670 3.600 3.710 1,453,000 5,326,383 3.6658 1.557 1.552 1.557 1.527 1.573 3,425,906 1.5547 -1.08%
2010-12-31 0 3.710 3.690 3.710 3.680 3.770 143,000 530,260 3.7081 1.573 1.565 1.573 1.561 1.599 337,168 1.5727 -1.59%
2010-12-30 0 3.770 3.740 3.770 3.700 3.800 511,000 1,914,830 3.7472 1.599 1.586 1.599 1.569 1.612 1,204,844 1.5893 -1.31%
2010-12-29 0 3.820 3.790 3.820 3.760 3.830 1,115,000 4,218,100 3.7830 1.620 1.607 1.620 1.595 1.624 2,628,965 1.6045 0.79%
2010-12-28 0 3.790 3.770 3.790 3.750 3.820 533,000 2,009,740 3.7706 1.607 1.599 1.607 1.590 1.620 1,256,716 1.5992 -0.79%
2010-12-24 0 3.820 3.800 3.830 3.690 3.950 2,212,000 8,393,140 3.7944 1.620 1.612 1.624 1.565 1.675 5,215,489 1.6093 4.37%
2010-12-23 0 3.660 3.660 3.690 3.660 3.700 215,701 797,254 3.6961 1.552 1.552 1.565 1.552 1.569 508,583 1.5676 0.27%
2010-12-22 0 3.650 3.650 3.690 3.650 3.710 327,197 1,202,073 3.6739 1.548 1.548 1.565 1.548 1.573 771,470 1.5582 -1.62%
2010-12-21 0 3.710 3.690 3.700 3.670 3.750 725,000 2,676,930 3.6923 1.573 1.565 1.569 1.557 1.590 1,709,416 1.5660 0.00%
2010-12-20 0 3.710 3.680 3.730 3.590 3.730 1,169,000 4,297,170 3.6759 1.573 1.561 1.582 1.523 1.582 2,756,287 1.5590 0.82%
2010-12-17 0 3.680 3.720 3.750 3.490 3.720 950,561 3,384,765 3.5608 1.561 1.578 1.590 1.480 1.578 2,241,248 1.5102 4.25%
2010-12-16 0 3.530 3.510 3.530 3.510 3.600 226,837 802,808 3.5391 1.497 1.489 1.497 1.489 1.527 534,840 1.5010 -1.94%
2010-12-15 0 3.600 3.600 3.610 3.590 3.660 364,000 1,316,920 3.6179 1.527 1.527 1.531 1.523 1.552 858,245 1.5344 -1.64%
2010-12-14 0 3.660 3.650 3.660 3.640 3.690 973,000 3,555,570 3.6542 1.552 1.548 1.552 1.544 1.565 2,294,155 1.5498 -0.81%
2010-12-13 0 3.690 3.690 3.720 3.650 3.780 634,000 2,342,340 3.6945 1.565 1.565 1.578 1.548 1.603 1,494,855 1.5669 -1.60%
2010-12-10 0 3.750 3.740 3.780 3.720 3.850 1,581,000 5,944,920 3.7602 1.590 1.586 1.603 1.578 1.633 3,727,707 1.5948 -2.34%
2010-12-09 0 3.840 3.830 3.850 3.710 3.880 855,096 3,249,633 3.8003 1.629 1.624 1.633 1.573 1.646 2,016,159 1.6118 1.32%
2010-12-08 0 3.790 3.760 3.790 3.650 3.830 2,271,000 8,453,545 3.7224 1.607 1.595 1.607 1.548 1.624 5,354,600 1.5787 1.34%
2010-12-07 0 3.740 3.740 3.750 3.550 3.750 1,361,368 4,975,024 3.6544 1.586 1.586 1.590 1.506 1.590 3,209,855 1.5499 5.06%
2010-12-06 0 3.560 3.550 3.570 3.510 3.640 944,295 3,359,345 3.5575 1.510 1.506 1.514 1.489 1.544 2,226,474 1.5088 0.56%
2010-12-03 0 3.540 3.540 3.590 3.510 3.680 1,880,691 6,799,917 3.6156 1.501 1.501 1.523 1.489 1.561 4,434,323 1.5335 -1.12%
2010-12-02 0 3.580 3.580 3.610 3.490 3.640 2,488,000 8,835,370 3.5512 1.518 1.518 1.531 1.480 1.544 5,866,246 1.5061 3.77%
2010-12-01 0 3.450 3.420 3.450 3.200 3.460 2,254,000 7,543,140 3.3466 1.463 1.450 1.463 1.357 1.467 5,314,517 1.4193 6.81%
2010-11-30 0 3.230 3.220 3.230 3.140 3.250 1,167,000 3,742,770 3.2072 1.370 1.366 1.370 1.332 1.378 2,751,571 1.3602 3.19%
2010-11-29 0 3.130 3.120 3.140 3.100 3.140 335,000 1,041,320 3.1084 1.327 1.323 1.332 1.315 1.332 789,868 1.3183 -0.32%
2010-11-26 0 3.140 3.140 3.170 3.120 3.170 285,621 896,723 3.1396 1.332 1.332 1.344 1.323 1.344 673,442 1.3316 0.00%
2010-11-25 0 3.140 3.150 3.160 3.130 3.200 570,000 1,798,550 3.1554 1.332 1.336 1.340 1.327 1.357 1,343,955 1.3383 0.32%
2010-11-24 0 3.130 3.120 3.150 3.100 3.170 850,000 2,655,590 3.1242 1.327 1.323 1.336 1.315 1.344 2,004,143 1.3250 0.32%
2010-11-23 0 3.120 3.110 3.150 3.110 3.190 902,000 2,824,470 3.1313 1.323 1.319 1.336 1.319 1.353 2,126,750 1.3281 -2.19%
2010-11-22 0 3.190 3.160 3.190 3.100 3.190 299,000 935,700 3.1294 1.353 1.340 1.353 1.315 1.353 704,987 1.3273 1.59%
2010-11-19 0 3.140 3.130 3.160 2.990 3.200 1,065,000 3,315,220 3.1129 1.332 1.327 1.340 1.268 1.357 2,511,074 1.3202 2.95%
2010-11-18 0 3.050 3.030 3.050 2.990 3.050 321,011 969,609 3.0205 1.294 1.285 1.294 1.268 1.294 756,885 1.2811 2.35%
2010-11-17 0 2.980 2.980 2.990 2.950 3.140 1,934,000 5,907,020 3.0543 1.264 1.264 1.268 1.251 1.332 4,560,016 1.2954 -3.87%
2010-11-16 0 3.100 3.080 3.100 3.050 3.130 630,000 1,942,170 3.0828 1.315 1.306 1.315 1.294 1.327 1,485,424 1.3075 0.98%
2010-11-15 0 3.070 3.050 3.070 3.060 3.100 986,000 3,029,370 3.0724 1.302 1.294 1.302 1.298 1.315 2,324,806 1.3031 -0.65%
2010-11-12 0 3.090 3.080 3.090 3.060 3.280 2,399,000 7,524,450 3.1365 1.311 1.306 1.311 1.298 1.391 5,656,400 1.3303 -5.79%
2010-11-11 0 3.280 3.260 3.280 3.250 3.360 766,000 2,524,270 3.2954 1.391 1.383 1.391 1.378 1.425 1,806,087 1.3976 -2.38%
2010-11-10 0 3.360 3.330 3.360 3.280 3.400 592,000 1,972,960 3.3327 1.425 1.412 1.425 1.391 1.442 1,395,827 1.4135 -1.18%
2010-11-09 0 3.400 3.380 3.410 3.330 3.460 430,000 1,460,950 3.3976 1.442 1.434 1.446 1.412 1.467 1,013,861 1.4410 -0.29%
2010-11-08 0 3.410 3.410 3.420 3.280 3.420 2,232,483 7,455,830 3.3397 1.446 1.446 1.450 1.391 1.450 5,263,784 1.4164 4.60%
2010-11-05 0 3.260 3.250 3.260 3.200 3.280 1,497,270 4,855,401 3.2428 1.383 1.378 1.383 1.357 1.391 3,530,287 1.3754 1.24%
2010-11-04 0 3.220 3.220 3.240 3.140 3.280 3,342,000 10,722,770 3.2085 1.366 1.366 1.374 1.332 1.391 7,879,821 1.3608 1.58%
2010-11-03 0 3.170 3.150 3.180 3.070 3.190 2,322,245 7,278,155 3.1341 1.344 1.336 1.349 1.302 1.353 5,475,426 1.3292 2.92%
2010-11-02 0 3.080 3.050 3.080 3.040 3.140 2,548,758 7,876,208 3.0902 1.306 1.294 1.306 1.289 1.332 6,009,502 1.3106 -0.65%
2010-11-01 0 3.100 3.100 3.120 2.920 3.110 1,943,284 5,965,132 3.0696 1.315 1.315 1.323 1.238 1.319 4,581,906 1.3019 4.73%
2010-10-29 0 2.960 2.950 2.980 2.900 2.980 4,028,000 11,786,800 2.9262 1.255 1.251 1.264 1.230 1.264 9,497,282 1.2411 2.78%
2010-10-28 0 2.880 2.880 2.890 2.870 2.930 601,000 1,736,310 2.8890 1.221 1.221 1.226 1.217 1.243 1,417,047 1.2253 -0.69%
2010-10-27 0 2.900 2.890 2.900 2.870 2.920 3,478,000 10,077,680 2.8976 1.230 1.226 1.230 1.217 1.238 8,200,483 1.2289 0.00%
2010-10-26 0 2.900 2.900 2.910 2.890 2.950 2,581,000 7,492,940 2.9031 1.230 1.230 1.234 1.226 1.251 6,085,523 1.2313 1.75%
2010-10-25 0 2.850 2.820 2.850 2.820 2.890 723,000 2,062,080 2.8521 1.209 1.196 1.209 1.196 1.226 1,704,701 1.2096 0.71%
2010-10-22 0 2.830 2.840 2.850 2.810 2.880 1,291,123 3,663,652 2.8376 1.200 1.205 1.209 1.192 1.221 3,044,230 1.2035 -1.39%
2010-10-21 0 2.870 2.850 2.870 2.810 2.910 970,000 2,764,100 2.8496 1.217 1.209 1.217 1.192 1.234 2,287,081 1.2086 -0.35%
2010-10-20 0 2.880 2.840 2.880 2.800 2.880 974,000 2,766,010 2.8398 1.221 1.205 1.221 1.188 1.221 2,296,513 1.2044 -0.69%
2010-10-19 0 2.900 2.890 2.910 2.860 2.930 1,085,000 3,134,570 2.8890 1.230 1.226 1.234 1.213 1.243 2,558,230 1.2253 0.35%
2010-10-18 0 2.890 2.880 2.900 2.870 3.030 1,872,000 5,517,850 2.9476 1.226 1.221 1.230 1.217 1.285 4,413,831 1.2501 -4.62%
2010-10-15 0 3.030 3.000 3.030 2.980 3.140 5,155,000 15,790,590 3.0632 1.285 1.272 1.285 1.264 1.332 12,154,541 1.2992 0.00%
2010-10-14 0 3.030 3.000 3.020 2.900 3.030 3,343,000 9,964,380 2.9807 1.285 1.272 1.281 1.230 1.285 7,882,178 1.2642 2.71%
2010-10-13 0 2.950 2.910 2.950 2.790 2.960 2,841,000 8,188,680 2.8823 1.251 1.234 1.251 1.183 1.255 6,698,555 1.2225 3.51%
2010-10-12 0 2.850 2.830 2.850 2.770 2.860 2,290,000 6,434,910 2.8100 1.209 1.200 1.209 1.175 1.213 5,399,398 1.1918 2.89%
2010-10-11 0 2.770 2.770 2.780 2.750 2.810 2,017,000 5,591,690 2.7723 1.175 1.175 1.179 1.166 1.192 4,755,715 1.1758 1.84%
2010-10-08 0 2.720 2.720 2.730 2.710 2.760 1,461,000 3,998,060 2.7365 1.154 1.154 1.158 1.149 1.171 3,444,769 1.1606 0.37%
2010-10-07 0 2.710 2.710 2.720 2.700 2.750 1,278,000 3,471,290 2.7162 1.149 1.149 1.154 1.145 1.166 3,013,289 1.1520 -0.73%
2010-10-06 0 2.730 2.720 2.730 2.730 2.790 1,833,000 5,027,220 2.7426 1.158 1.154 1.158 1.158 1.183 4,321,876 1.1632 0.00%
2010-10-05 0 2.730 2.720 2.730 2.710 2.750 1,280,000 3,498,060 2.7329 1.158 1.154 1.158 1.149 1.166 3,018,004 1.1591 -0.73%
2010-10-04 0 2.750 2.740 2.750 2.730 2.790 2,501,000 6,878,359 2.7502 1.166 1.162 1.166 1.158 1.183 5,896,897 1.1664 0.73%
2010-09-30 0 2.730 2.730 2.740 2.680 2.740 732,000 1,989,910 2.7185 1.158 1.158 1.162 1.137 1.162 1,725,921 1.1530 1.11%
2010-09-29 0 2.700 2.700 2.710 2.660 2.710 735,519 1,974,069 2.6839 1.145 1.145 1.149 1.128 1.149 1,734,218 1.1383 0.75%
2010-09-28 0 2.680 2.670 2.680 2.670 2.740 434,000 1,168,840 2.6932 1.137 1.132 1.137 1.132 1.162 1,023,292 1.1422 -0.74%
2010-09-27 0 2.700 2.700 2.710 2.690 2.770 1,892,000 5,171,060 2.7331 1.145 1.145 1.149 1.141 1.175 4,460,988 1.1592 0.37%
2010-09-24 0 2.690 2.690 2.710 2.660 2.750 1,357,000 3,652,390 2.6915 1.141 1.141 1.149 1.128 1.166 3,199,556 1.1415 0.75%
2010-09-22 0 2.670 2.670 2.690 2.620 2.690 1,550,000 4,110,960 2.6522 1.132 1.132 1.141 1.111 1.141 3,654,615 1.1249 -0.37%
2010-09-21 0 2.680 2.670 2.680 2.660 2.720 1,232,000 3,313,990 2.6899 1.137 1.132 1.137 1.128 1.154 2,904,829 1.1409 -0.74%
2010-09-20 0 2.700 2.690 2.700 2.690 2.760 1,668,000 4,527,150 2.7141 1.145 1.141 1.145 1.141 1.171 3,932,837 1.1511 -2.53%
2010-09-17 0 2.770 2.760 2.770 2.760 2.790 449,000 1,245,080 2.7730 1.175 1.171 1.175 1.171 1.183 1,058,659 1.1761 -0.72%
2010-09-16 0 2.790 2.770 2.790 2.760 2.800 435,000 1,213,290 2.7892 1.183 1.175 1.183 1.171 1.188 1,025,650 1.1829 -0.53%
2010-09-15 0 2.860 2.840 2.860 2.800 2.860 413,000 1,169,390 2.8315 1.190 1.181 1.190 1.165 1.190 992,872 1.1778 0.70%
2010-09-14 0 2.840 2.840 2.850 2.830 2.880 477,814 1,360,628 2.8476 1.181 1.181 1.186 1.177 1.198 1,148,688 1.1845 -0.70%
2010-09-13 0 2.860 2.860 2.870 2.830 2.880 604,000 1,729,590 2.8636 1.190 1.190 1.194 1.177 1.198 1,452,045 1.1911 0.35%
2010-09-10 0 2.850 2.850 2.880 2.820 2.890 549,967 1,564,744 2.8452 1.186 1.186 1.198 1.173 1.202 1,322,147 1.1835 -0.35%
2010-09-09 0 2.860 2.860 2.890 2.830 2.900 260,000 742,220 2.8547 1.190 1.190 1.202 1.177 1.206 625,052 1.1875 0.00%
2010-09-08 0 2.860 2.840 2.860 2.820 2.880 1,200,000 3,414,680 2.8456 1.190 1.181 1.190 1.173 1.198 2,884,857 1.1837 -1.04%
2010-09-07 0 2.890 2.880 2.890 2.870 2.910 645,000 1,866,420 2.8937 1.202 1.198 1.202 1.194 1.210 1,550,611 1.2037 -0.34%
2010-09-06 0 2.900 2.890 2.920 2.870 2.950 1,301,510 3,772,708 2.8987 1.206 1.202 1.215 1.194 1.227 3,128,892 1.2058 1.05%
2010-09-03 0 2.870 2.870 2.890 2.810 2.890 1,467,000 4,189,350 2.8557 1.194 1.194 1.202 1.169 1.202 3,526,738 1.1879 1.77%
2010-09-02 0 2.820 2.820 2.830 2.750 2.820 1,665,177 4,674,207 2.8070 1.173 1.173 1.177 1.144 1.173 4,003,165 1.1676 1.81%
2010-09-01 0 2.770 2.750 2.770 2.700 2.790 730,000 1,998,770 2.7380 1.152 1.144 1.152 1.123 1.161 1,754,955 1.1389 2.97%
2010-08-31 0 2.690 2.660 2.690 2.630 2.690 363,000 965,590 2.6600 1.119 1.106 1.119 1.094 1.119 872,669 1.1065 0.00%
2010-08-30 0 2.690 2.680 2.690 2.660 2.710 816,000 2,199,180 2.6951 1.119 1.115 1.119 1.106 1.127 1,961,703 1.1211 0.75%
2010-08-27 0 2.670 2.660 2.680 2.650 2.780 1,963,000 5,300,630 2.7003 1.111 1.106 1.115 1.102 1.156 4,719,145 1.1232 -3.61%
2010-08-26 0 2.770 2.770 2.780 2.770 2.820 800,815 2,235,029 2.7909 1.152 1.152 1.156 1.152 1.173 1,925,197 1.1609 -1.42%
2010-08-25 0 2.810 2.810 2.820 2.770 2.810 893,282 2,494,320 2.7923 1.169 1.169 1.173 1.152 1.169 2,147,492 1.1615 -1.06%
2010-08-24 0 2.840 2.800 2.840 2.800 2.870 3,656,000 10,339,630 2.8281 1.181 1.165 1.181 1.165 1.194 8,789,198 1.1764 -1.05%
2010-08-23 0 2.870 2.840 2.880 2.800 2.910 4,230,000 12,022,970 2.8423 1.194 1.181 1.198 1.165 1.210 10,169,121 1.1823 1.06%
2010-08-20 0 2.840 2.810 2.830 2.750 2.930 12,083,000 34,074,590 2.8200 1.181 1.169 1.177 1.144 1.219 29,048,106 1.1730 6.37%
2010-08-19 0 2.670 2.670 2.690 2.620 2.710 1,300,000 3,483,530 2.6796 1.111 1.111 1.119 1.090 1.127 3,125,262 1.1146 -1.11%
2010-08-18 0 2.700 2.640 2.690 2.560 2.700 1,750,000 4,613,540 2.6363 1.123 1.098 1.119 1.065 1.123 4,207,083 1.0966 6.72%
2010-08-17 0 2.530 2.530 2.540 2.520 2.550 905,000 2,294,660 2.5355 1.052 1.052 1.057 1.048 1.061 2,175,663 1.0547 0.00%
2010-08-16 0 2.530 2.530 2.550 2.510 2.580 1,271,000 3,223,240 2.5360 1.052 1.052 1.061 1.044 1.073 3,055,544 1.0549 -2.32%
2010-08-13 0 2.590 2.580 2.600 2.590 2.630 540,000 1,413,730 2.6180 1.077 1.073 1.082 1.077 1.094 1,298,186 1.0890 -0.38%
2010-08-12 0 2.600 2.600 2.620 2.520 2.600 731,000 1,864,950 2.5512 1.082 1.082 1.090 1.048 1.082 1,757,359 1.0612 2.36%
2010-08-11 0 2.540 2.530 2.540 2.480 2.560 749,000 1,886,320 2.5185 1.057 1.052 1.057 1.032 1.065 1,800,632 1.0476 0.79%
2010-08-10 0 2.520 2.510 2.520 2.500 2.540 337,000 850,700 2.5243 1.048 1.044 1.048 1.040 1.057 810,164 1.0500 -0.79%
2010-08-09 0 2.540 2.530 2.540 2.500 2.550 746,056 1,875,068 2.5133 1.057 1.052 1.057 1.040 1.061 1,793,554 1.0454 2.01%
2010-08-06 0 2.490 2.490 2.500 2.450 2.500 401,391 993,549 2.4753 1.036 1.036 1.040 1.019 1.040 964,963 1.0296 1.22%
2010-08-05 0 2.460 2.460 2.470 2.450 2.470 394,861 969,004 2.4540 1.023 1.023 1.027 1.019 1.027 949,265 1.0208 1.65%
2010-08-04 0 2.420 2.420 2.430 2.400 2.430 47,338 113,964 2.4075 1.007 1.007 1.011 0.998 1.011 113,803 1.0014 0.00%
2010-08-03 0 2.420 2.410 2.420 2.420 2.450 253,000 615,860 2.4342 1.007 1.002 1.007 1.007 1.019 608,224 1.0126 -0.41%
2010-08-02 0 2.430 2.430 2.450 2.390 2.450 517,000 1,255,780 2.4290 1.011 1.011 1.019 0.994 1.019 1,242,893 1.0104 1.25%
2010-07-30 0 2.400 2.390 2.410 2.390 2.400 117,000 280,550 2.3979 0.998 0.994 1.002 0.994 0.998 281,274 0.9974 -0.41%
2010-07-29 0 2.410 2.400 2.430 2.360 2.420 484,000 1,162,548 2.4020 1.002 0.998 1.011 0.982 1.007 1,163,559 0.9991 1.26%
2010-07-28 0 2.380 2.380 2.390 2.350 2.400 220,564 526,270 2.3860 0.990 0.990 0.994 0.978 0.998 530,246 0.9925 0.42%
2010-07-27 0 2.370 2.370 2.400 2.370 2.380 105,000 249,630 2.3774 0.986 0.986 0.998 0.986 0.990 252,425 0.9889 -0.42%
2010-07-26 0 2.380 2.380 2.390 2.360 2.400 576,000 1,380,120 2.3960 0.990 0.990 0.994 0.982 0.998 1,384,731 0.9967 1.28%
2010-07-23 0 2.350 2.350 2.370 2.300 2.360 757,000 1,776,080 2.3462 0.978 0.978 0.986 0.957 0.982 1,819,864 0.9759 0.86%
2010-07-22 0 2.330 2.300 2.330 2.230 2.340 126,000 291,240 2.3114 0.969 0.957 0.969 0.928 0.973 302,910 0.9615 1.30%
2010-07-21 0 2.300 2.300 2.310 2.250 2.330 222,000 513,780 2.3143 0.957 0.957 0.961 0.936 0.969 533,699 0.9627 -0.86%
2010-07-20 0 2.320 2.270 2.330 2.280 2.370 271,905 634,091 2.3320 0.965 0.944 0.969 0.948 0.986 653,673 0.9700 2.20%
2010-07-19 0 2.270 2.270 2.310 2.260 2.300 65,000 148,040 2.2775 0.944 0.944 0.961 0.940 0.957 156,263 0.9474 0.00%
2010-07-16 0 2.270 2.230 2.270 2.190 2.270 96,000 215,436 2.2441 0.944 0.928 0.944 0.911 0.944 230,789 0.9335 -0.44%
2010-07-15 0 2.280 2.210 2.290 2.220 2.280 50,000 112,540 2.2508 0.948 0.919 0.953 0.923 0.948 120,202 0.9363 -0.44%
2010-07-14 0 2.290 2.280 2.300 2.280 2.320 655,779 1,509,061 2.3012 0.953 0.948 0.957 0.948 0.965 1,576,524 0.9572 0.44%
2010-07-13 0 2.280 2.280 2.310 2.260 2.300 1,273,000 2,903,780 2.2811 0.948 0.948 0.961 0.940 0.957 3,060,352 0.9488 2.24%
2010-07-12 0 2.230 2.230 2.250 2.210 2.290 57,085 128,095 2.2439 0.928 0.928 0.936 0.919 0.953 137,235 0.9334 0.00%
2010-07-09 0 2.230 2.220 2.230 2.230 2.230 63,500 141,555 2.2292 0.928 0.923 0.928 0.928 0.928 152,657 0.9273 0.00%
2010-07-08 0 2.230 2.230 2.240 2.200 2.290 301,981 679,186 2.2491 0.928 0.928 0.932 0.915 0.953 725,977 0.9355 0.00%
2010-07-07 0 2.230 2.190 2.230 2.150 2.230 336,000 738,630 2.1983 0.928 0.911 0.928 0.894 0.928 807,760 0.9144 0.90%
2010-07-06 0 2.210 2.210 2.230 2.200 2.230 894,000 1,981,270 2.2162 0.919 0.919 0.928 0.915 0.928 2,149,218 0.9219 0.00%
2010-07-05 0 2.210 2.210 2.230 2.200 2.230 328,000 726,390 2.2146 0.919 0.919 0.928 0.915 0.928 788,528 0.9212 -0.90%
2010-07-02 0 2.230 2.230 2.250 2.200 2.250 135,827 305,429 2.2487 0.928 0.928 0.936 0.915 0.936 326,535 0.9354 -2.19%
2010-06-30 0 2.280 2.280 2.290 2.280 2.300 501,000 1,147,660 2.2907 0.948 0.948 0.953 0.948 0.957 1,204,428 0.9529 -2.15%
2010-06-29 0 2.330 2.310 2.330 2.320 2.350 266,290 619,253 2.3255 0.969 0.961 0.969 0.965 0.978 640,174 0.9673 -1.69%
2010-06-28 0 2.370 2.360 2.380 2.370 2.500 532,000 1,280,110 2.4062 0.986 0.982 0.990 0.986 1.040 1,278,953 1.0009 -1.25%
2010-06-25 0 2.400 2.360 2.410 2.350 2.410 122,000 290,000 2.3770 0.998 0.982 1.002 0.978 1.002 293,294 0.9888 -4.00%
2010-06-24 0 2.500 2.480 2.500 2.350 2.500 249,000 605,720 2.4326 1.040 1.032 1.040 0.978 1.040 598,608 1.0119 5.49%
2010-06-23 0 2.370 2.350 2.370 2.310 2.380 81,966 192,137 2.3441 0.986 0.978 0.986 0.961 0.990 197,050 0.9751 1.28%
2010-06-22 0 2.340 2.330 2.340 2.330 2.400 872,000 2,047,550 2.3481 0.973 0.969 0.973 0.969 0.998 2,096,329 0.9767 -3.31%
2010-06-21 0 2.420 2.400 2.430 2.370 2.430 518,000 1,247,040 2.4074 1.007 0.998 1.011 0.986 1.011 1,245,297 1.0014 1.68%
2010-06-18 0 2.380 2.380 2.440 2.360 2.450 416,052 1,007,592 2.4218 0.990 0.990 1.015 0.982 1.019 1,000,209 1.0074 -1.24%
2010-06-17 0 2.410 2.410 2.430 2.410 2.450 234,000 568,750 2.4306 1.002 1.002 1.011 1.002 1.019 562,547 1.0110 -2.03%
2010-06-15 0 2.460 2.450 2.470 2.450 2.520 267,927 669,213 2.4977 1.023 1.019 1.027 1.019 1.048 644,109 1.0390 -0.81%
2010-06-14 0 2.480 2.500 2.520 2.330 2.480 334,000 800,600 2.3970 1.032 1.040 1.048 0.969 1.032 802,952 0.9971 4.20%
2010-06-11 0 2.380 2.320 2.390 2.310 2.380 190,000 443,920 2.3364 0.990 0.965 0.994 0.961 0.990 456,769 0.9719 3.48%
2010-06-10 0 2.300 2.300 2.350 2.290 2.330 98,000 226,190 2.3081 0.957 0.957 0.978 0.953 0.969 235,597 0.9601 0.00%
2010-06-09 0 2.300 2.300 2.350 2.290 2.350 203,000 470,290 2.3167 0.957 0.957 0.978 0.953 0.978 488,022 0.9637 0.44%
2010-06-08 0 2.290 2.290 2.320 2.290 2.310 151,000 347,160 2.2991 0.953 0.953 0.965 0.953 0.961 363,011 0.9563 -0.87%
2010-06-07 0 2.310 2.290 2.310 2.290 2.340 325,000 748,990 2.3046 0.961 0.953 0.961 0.953 0.973 781,315 0.9586 -1.70%
2010-06-04 0 2.350 2.350 2.400 2.300 2.350 52,000 120,630 2.3198 0.978 0.978 0.998 0.957 0.978 125,010 0.9650 -0.42%
2010-06-03 0 2.360 2.360 2.400 2.360 2.420 41,000 98,560 2.4039 0.982 0.982 0.998 0.982 1.007 98,566 0.9999 0.85%
2010-06-02 0 2.340 2.340 2.370 2.330 2.370 73,000 171,470 2.3489 0.973 0.973 0.986 0.969 0.986 175,495 0.9771 -0.43%
2010-06-01 0 2.350 2.350 2.400 2.350 2.430 186,000 447,940 2.4083 0.978 0.978 0.998 0.978 1.011 447,153 1.0018 -2.89%
2010-05-31 0 2.420 2.380 2.420 2.390 2.470 87,758 213,776 2.4360 1.007 0.990 1.007 0.994 1.027 210,974 1.0133 1.26%
2010-05-28 0 2.390 2.390 2.400 2.300 2.470 484,270 1,140,370 2.3548 0.994 0.994 0.998 0.957 1.027 1,164,208 0.9795 3.91%
2010-05-27 0 2.300 2.270 2.320 2.210 2.320 430,000 984,020 2.2884 0.957 0.944 0.965 0.919 0.965 1,033,740 0.9519 3.14%
2010-05-26 0 2.230 2.220 2.230 2.200 2.300 674,000 1,508,650 2.2384 0.928 0.923 0.928 0.915 0.957 1,620,328 0.9311 -2.19%
2010-05-25 0 2.280 2.200 2.300 2.200 2.390 827,000 1,866,720 2.2572 0.948 0.915 0.957 0.915 0.994 1,988,147 0.9389 -3.80%
2010-05-24 0 2.380 2.440 2.450 2.300 2.480 874,000 2,089,610 2.3909 0.986 1.011 1.015 0.953 1.027 2,110,003 0.9903 -0.42%
2010-05-20 0 2.390 2.400 2.420 2.310 2.570 853,000 2,075,438 2.4331 0.990 0.994 1.002 0.957 1.065 2,059,305 1.0078 -3.63%
2010-05-19 0 2.480 2.460 2.490 2.460 2.560 1,257,000 3,143,130 2.5005 1.027 1.019 1.031 1.019 1.060 3,034,638 1.0358 -1.59%
2010-05-18 0 2.520 2.520 2.540 2.500 2.560 104,000 264,400 2.5423 1.044 1.044 1.052 1.036 1.060 251,076 1.0531 0.00%
2010-05-17 0 2.520 2.520 2.570 2.500 2.580 409,000 1,034,930 2.5304 1.044 1.044 1.065 1.036 1.069 987,404 1.0481 -3.45%
2010-05-14 0 2.610 2.610 2.620 2.500 2.630 661,000 1,718,580 2.6000 1.081 1.081 1.085 1.036 1.089 1,595,780 1.0770 1.56%
2010-05-13 0 2.570 2.570 2.610 2.470 2.610 1,192,000 3,039,020 2.5495 1.065 1.065 1.081 1.023 1.081 2,877,716 1.0561 1.58%
2010-05-12 0 2.530 2.530 2.570 2.480 2.570 775,000 1,954,110 2.5214 1.048 1.048 1.065 1.027 1.065 1,870,998 1.0444 -1.94%
2010-05-11 0 2.580 2.500 2.580 2.500 2.680 2,107,000 5,398,150 2.5620 1.069 1.036 1.069 1.036 1.110 5,086,701 1.0612 -1.90%
2010-05-10 0 2.630 2.630 2.640 2.560 2.660 1,048,000 2,740,320 2.6148 1.089 1.089 1.094 1.060 1.102 2,530,072 1.0831 1.15%
2010-05-07 0 2.600 2.570 2.600 2.450 2.660 1,315,034 3,371,625 2.5639 1.077 1.065 1.077 1.015 1.102 3,174,743 1.0620 0.00%
2010-05-06 0 2.600 2.600 2.680 2.600 2.770 2,480,000 6,533,810 2.6346 1.077 1.077 1.110 1.077 1.147 5,987,194 1.0913 -6.14%
2010-05-05 0 2.770 2.770 2.780 2.770 2.990 3,138,000 8,951,200 2.8525 1.147 1.147 1.152 1.147 1.239 7,575,732 1.1816 -7.36%
2010-05-04 0 2.990 2.960 2.990 2.900 3.040 3,120,863 9,330,325 2.9897 1.239 1.226 1.239 1.201 1.259 7,534,360 1.2384 2.75%
2010-05-03 0 2.910 2.900 2.920 2.760 2.940 4,120,000 11,769,290 2.8566 1.205 1.201 1.210 1.143 1.218 9,946,468 1.1833 4.68%
2010-04-30 0 2.780 2.800 2.810 2.690 2.800 1,162,000 3,185,560 2.7414 1.152 1.160 1.164 1.114 1.160 2,805,290 1.1356 0.00%
2010-04-29 0 2.780 2.770 2.780 2.750 2.920 1,841,000 5,259,780 2.8570 1.152 1.147 1.152 1.139 1.210 4,444,526 1.1834 -1.42%
2010-04-28 0 2.820 2.810 2.820 2.630 2.830 4,246,000 11,592,730 2.7303 1.168 1.164 1.168 1.089 1.172 10,250,656 1.1309 3.68%
2010-04-27 0 2.720 2.690 2.720 2.640 2.770 5,548,000 14,917,940 2.6889 1.127 1.114 1.127 1.094 1.147 13,393,933 1.1138 1.12%
2010-04-26 0 2.690 2.690 2.700 2.340 2.750 10,165,000 25,790,410 2.5372 1.114 1.114 1.118 0.969 1.139 24,540,253 1.0509 16.96%
2010-04-23 0 2.300 2.300 2.320 2.260 2.340 1,181,000 2,717,740 2.3012 0.953 0.953 0.961 0.936 0.969 2,851,160 0.9532 1.77%
2010-04-22 0 2.260 2.260 2.290 2.220 2.280 352,000 797,790 2.2664 0.936 0.936 0.949 0.920 0.944 849,795 0.9388 0.00%
2010-04-21 0 2.260 2.260 2.290 2.250 2.320 1,037,056 2,351,631 2.2676 0.936 0.936 0.949 0.932 0.961 2,503,651 0.9393 0.00%
2010-04-20 0 2.260 2.250 2.260 2.240 2.300 217,000 491,400 2.2645 0.936 0.932 0.936 0.928 0.953 523,879 0.9380 0.89%
2010-04-19 0 2.240 2.240 2.280 2.230 2.300 589,000 1,337,640 2.2710 0.928 0.928 0.944 0.924 0.953 1,421,959 0.9407 -2.18%
2010-04-16 0 2.290 2.260 2.290 2.240 2.300 965,077 2,187,361 2.2665 0.949 0.936 0.949 0.928 0.953 2,329,880 0.9388 0.44%
2010-04-15 0 2.280 2.280 2.330 2.270 2.350 1,328,000 3,053,470 2.2993 0.944 0.944 0.965 0.940 0.973 3,206,046 0.9524 -0.44%
2010-04-14 0 2.290 2.260 2.290 2.240 2.290 583,000 1,322,530 2.2685 0.949 0.936 0.949 0.928 0.949 1,407,473 0.9396 0.88%
2010-04-13 0 2.270 2.270 2.280 2.240 2.290 1,491,377 3,370,693 2.2601 0.940 0.940 0.944 0.928 0.949 3,600,469 0.9362 1.34%
2010-04-12 0 2.240 2.240 2.250 2.230 2.300 1,094,171 2,469,357 2.2568 0.928 0.928 0.932 0.924 0.953 2,641,538 0.9348 -1.75%
2010-04-09 0 2.280 2.280 2.300 2.280 2.310 971,000 2,220,130 2.2864 0.944 0.944 0.953 0.944 0.957 2,344,180 0.9471 -0.44%
2010-04-08 0 2.290 2.290 2.300 2.290 2.300 389,000 892,770 2.2950 0.949 0.949 0.953 0.949 0.953 939,120 0.9506 -0.43%
2010-04-07 0 2.300 2.300 2.340 2.280 2.360 1,438,000 3,330,460 2.3160 0.953 0.953 0.969 0.944 0.978 3,471,607 0.9593 -2.54%
2010-04-01 0 2.360 2.340 2.360 2.330 2.380 618,000 1,456,940 2.3575 0.978 0.969 0.978 0.965 0.986 1,491,970 0.9765 0.43%
2010-03-31 0 2.350 2.350 2.380 2.350 2.360 67,000 158,090 2.3596 0.973 0.973 0.986 0.973 0.978 161,751 0.9774 -1.26%
2010-03-30 0 2.380 2.380 2.390 2.350 2.380 469,000 1,110,360 2.3675 0.986 0.986 0.990 0.973 0.986 1,132,256 0.9807 0.85%
2010-03-29 0 2.360 2.360 2.370 2.360 2.400 417,000 992,390 2.3798 0.978 0.978 0.982 0.978 0.994 1,006,718 0.9858 -0.84%
2010-03-26 0 2.380 2.360 2.380 2.360 2.400 153,000 364,720 2.3838 0.986 0.978 0.986 0.978 0.994 369,371 0.9874 0.00%
2010-03-25 0 2.380 2.370 2.400 2.360 2.440 46,000 109,320 2.3765 0.986 0.982 0.994 0.978 1.011 111,053 0.9844 -0.42%
2010-03-24 0 2.390 2.390 2.400 2.360 2.400 586,000 1,396,190 2.3826 0.990 0.990 0.994 0.978 0.994 1,414,716 0.9869 1.27%
2010-03-23 0 2.360 2.360 2.400 2.360 2.410 866,000 2,068,020 2.3880 0.978 0.978 0.994 0.978 0.998 2,090,690 0.9892 -2.07%
2010-03-22 0 2.410 2.400 2.450 2.350 2.470 679,000 1,622,580 2.3897 0.998 0.994 1.015 0.973 1.023 1,639,236 0.9898 2.12%
2010-03-19 0 2.360 2.350 2.360 2.340 2.390 171,000 403,570 2.3601 0.978 0.973 0.978 0.969 0.990 412,827 0.9776 0.85%
2010-03-18 0 2.340 2.340 2.350 2.320 2.380 561,000 1,324,560 2.3611 0.969 0.969 0.973 0.961 0.986 1,354,361 0.9780 -1.68%
2010-03-17 0 2.380 2.380 2.400 2.350 2.420 1,237,415 2,956,315 2.3891 0.986 0.986 0.994 0.973 1.002 2,987,356 0.9896 0.00%
2010-03-16 0 2.380 2.350 2.400 2.350 2.380 197,000 463,700 2.3538 0.986 0.973 0.994 0.973 0.986 475,596 0.9750 0.85%
2010-03-15 0 2.360 2.360 2.380 2.350 2.380 143,113 338,028 2.3620 0.978 0.978 0.986 0.973 0.986 345,502 0.9784 -0.42%
2010-03-12 0 2.370 2.370 2.400 2.300 2.430 228,000 545,460 2.3924 0.982 0.982 0.994 0.953 1.007 550,436 0.9910 -1.25%
2010-03-11 0 2.400 2.400 2.430 2.400 2.430 580,000 1,396,640 2.4080 0.994 0.994 1.007 0.994 1.007 1,400,231 0.9974 -1.23%
2010-03-10 0 2.430 2.410 2.440 2.410 2.450 219,000 531,160 2.4254 1.007 0.998 1.011 0.998 1.015 528,708 1.0046 0.41%
2010-03-09 0 2.420 2.420 2.450 2.400 2.460 204,000 494,810 2.4255 1.002 1.002 1.015 0.994 1.019 492,495 1.0047 0.83%
2010-03-08 0 2.400 2.400 2.420 2.400 2.430 365,000 880,180 2.4115 0.994 0.994 1.002 0.994 1.007 881,180 0.9989 -0.41%
2010-03-05 0 2.410 2.380 2.410 2.330 2.430 219,000 518,990 2.3698 0.998 0.986 0.998 0.965 1.007 528,708 0.9816 3.88%
2010-03-04 0 2.320 2.320 2.330 2.320 2.400 1,708,000 3,992,870 2.3377 0.961 0.961 0.965 0.961 0.994 4,123,439 0.9683 0.00%
2010-03-03 0 2.320 2.320 2.350 2.280 2.390 161,000 372,110 2.3112 0.961 0.961 0.973 0.944 0.990 388,685 0.9574 -0.85%
2010-03-02 0 2.340 2.340 2.380 2.330 2.360 110,000 257,180 2.3380 0.969 0.969 0.986 0.965 0.978 265,561 0.9684 0.43%
2010-03-01 0 2.330 2.320 2.330 2.310 2.370 1,089,000 2,536,770 2.3294 0.965 0.961 0.965 0.957 0.982 2,629,054 0.9649 -2.10%
2010-02-26 0 2.380 2.360 2.390 2.380 2.390 112,000 267,560 2.3889 0.986 0.978 0.990 0.986 0.990 270,389 0.9895 1.28%
2010-02-25 0 2.350 2.350 2.390 2.340 2.420 1,623,000 3,850,670 2.3726 0.973 0.973 0.990 0.969 1.002 3,918,232 0.9828 -3.69%
2010-02-24 0 2.440 2.380 2.440 2.390 2.480 449,000 1,090,400 2.4285 1.011 0.986 1.011 0.990 1.027 1,083,972 1.0059 -0.41%
2010-02-23 0 2.450 2.450 2.460 2.420 2.480 228,062 560,577 2.4580 1.015 1.015 1.019 1.002 1.027 550,585 1.0181 0.41%
2010-02-22 0 2.440 2.440 2.450 2.400 2.470 55,000 134,130 2.4387 1.011 1.011 1.015 0.994 1.023 132,781 1.0102 1.67%
2010-02-19 0 2.400 2.400 2.420 2.350 2.420 81,000 194,350 2.3994 0.994 0.994 1.002 0.973 1.002 195,549 0.9939 -2.04%
2010-02-18 0 2.450 2.430 2.450 - - 0 0 - 1.015 1.007 1.015 - - 0 - 0.00%
2010-02-17 0 2.450 2.450 2.470 2.400 2.450 14,000 33,900 2.4214 1.015 1.015 1.023 0.994 1.015 33,799 1.0030 -0.81%
2010-02-12 0 2.470 2.470 2.480 2.350 2.470 119,000 291,920 2.4531 1.023 1.023 1.027 0.973 1.023 287,289 1.0161 0.41%
2010-02-11 0 2.460 2.460 2.480 2.460 2.460 20,000 49,200 2.4600 1.019 1.019 1.027 1.019 1.019 48,284 1.0190 1.23%
2010-02-10 0 2.430 2.420 2.470 2.380 2.430 136,328 326,684 2.3963 1.007 1.002 1.023 0.986 1.007 329,122 0.9926 2.97%
2010-02-09 0 2.360 2.350 2.360 2.350 2.360 75,000 176,840 2.3579 0.978 0.973 0.978 0.973 0.978 181,064 0.9767 -1.67%
2010-02-08 0 2.400 2.350 2.400 2.350 2.400 342,000 805,280 2.3546 0.994 0.973 0.994 0.973 0.994 825,653 0.9753 -0.83%
2010-02-05 0 2.420 2.420 2.440 2.360 2.450 145,185 346,128 2.3840 1.002 1.002 1.011 0.978 1.015 350,504 0.9875 -2.02%
2010-02-04 0 2.470 2.430 2.470 2.380 2.480 39,000 94,560 2.4246 1.023 1.007 1.023 0.986 1.027 94,153 1.0043 -0.40%
2010-02-03 0 2.480 2.460 2.480 2.450 2.480 239,000 588,680 2.4631 1.027 1.019 1.027 1.015 1.027 576,992 1.0203 1.22%
2010-02-02 0 2.450 2.450 2.470 2.450 2.480 116,000 286,350 2.4685 1.015 1.015 1.023 1.015 1.027 280,046 1.0225 -1.21%
2010-02-01 0 2.480 2.480 2.510 2.480 2.700 111,000 278,890 2.5125 1.027 1.027 1.040 1.027 1.118 267,975 1.0407 -0.80%
2010-01-29 0 2.500 2.500 2.550 2.400 2.500 301,000 731,840 2.4314 1.036 1.036 1.056 0.994 1.036 726,672 1.0071 3.31%
2010-01-28 0 2.420 2.400 2.440 2.400 2.440 77,000 185,780 2.4127 1.002 0.994 1.011 0.994 1.011 185,893 0.9994 -0.82%
2010-01-27 0 2.440 2.390 2.440 2.450 2.460 276,000 676,460 2.4509 1.011 0.990 1.011 1.015 1.019 666,317 1.0152 -0.41%
2010-01-26 0 2.450 2.450 2.500 2.430 2.550 109,127 267,685 2.4530 1.015 1.015 1.036 1.007 1.056 263,453 1.0161 -2.00%
2010-01-25 0 2.500 2.440 2.520 2.430 2.600 78,000 193,270 2.4778 1.036 1.011 1.044 1.007 1.077 188,307 1.0264 0.00%
2010-01-22 0 2.500 2.480 2.540 2.450 2.550 730,000 1,825,560 2.5008 1.036 1.027 1.052 1.015 1.056 1,762,360 1.0359 -1.96%
2010-01-21 0 2.550 2.550 2.580 2.540 2.650 787,000 2,021,820 2.5690 1.056 1.056 1.069 1.052 1.098 1,899,968 1.0641 -1.92%
2010-01-20 0 2.600 2.570 2.600 2.570 2.630 1,141,483 2,948,123 2.5827 1.077 1.065 1.077 1.065 1.089 2,755,758 1.0698 0.78%
2010-01-19 0 2.580 2.570 2.600 2.540 2.590 398,000 1,019,220 2.5609 1.069 1.065 1.077 1.052 1.073 960,848 1.0608 0.00%
2010-01-18 0 2.580 2.570 2.600 2.500 2.600 805,000 2,068,240 2.5692 1.069 1.065 1.077 1.036 1.077 1,943,424 1.0642 1.57%
2010-01-15 0 2.540 2.530 2.560 2.510 2.600 505,000 1,297,550 2.5694 1.052 1.048 1.060 1.040 1.077 1,219,167 1.0643 -0.78%
2010-01-14 0 2.560 2.530 2.560 2.440 2.580 1,029,000 2,593,980 2.5209 1.060 1.048 1.060 1.011 1.069 2,484,203 1.0442 4.49%
2010-01-13 0 2.450 2.450 2.460 2.430 2.460 416,000 1,017,920 2.4469 1.015 1.015 1.019 1.007 1.019 1,004,304 1.0136 -0.81%
2010-01-12 0 2.470 2.470 2.480 2.440 2.480 302,000 742,850 2.4598 1.023 1.023 1.027 1.011 1.027 729,086 1.0189 0.82%
2010-01-11 0 2.450 2.450 2.460 2.440 2.460 588,000 1,440,790 2.4503 1.015 1.015 1.019 1.011 1.019 1,419,544 1.0150 -0.41%
2010-01-08 0 2.460 2.450 2.460 2.410 2.470 756,000 1,850,080 2.4472 1.019 1.015 1.019 0.998 1.023 1,825,129 1.0137 2.07%
2010-01-07 0 2.410 2.400 2.420 2.400 2.430 533,000 1,282,860 2.4069 0.998 0.994 1.002 0.994 1.007 1,286,764 0.9970 -0.82%
2010-01-06 0 2.430 2.420 2.440 2.410 2.440 769,000 1,865,490 2.4259 1.007 1.002 1.011 0.998 1.011 1,856,513 1.0048 0.83%
2010-01-05 0 2.410 2.400 2.420 2.380 2.410 1,170,000 2,806,830 2.3990 0.998 0.994 1.002 0.986 0.998 2,824,604 0.9937 2.55%
2010-01-04 0 2.350 2.340 2.350 2.310 2.490 2,265,000 5,401,890 2.3849 0.973 0.969 0.973 0.957 1.031 5,468,143 0.9879 -3.29%
2009-12-31 0 2.430 2.400 2.440 2.350 2.680 5,363,000 12,899,130 2.4052 1.007 0.994 1.011 0.973 1.110 12,947,307 0.9963 -10.33%
2009-12-30 0 2.710 2.670 2.710 2.630 2.710 355,450 943,609 2.6547 1.123 1.106 1.123 1.089 1.123 858,124 1.0996 0.74%
2009-12-29 0 2.690 2.680 2.690 2.620 2.690 486,000 1,285,600 2.6453 1.114 1.110 1.114 1.085 1.114 1,173,297 1.0957 -1.47%
2009-12-28 0 2.730 2.670 2.730 2.700 2.730 246,000 670,780 2.7267 1.131 1.106 1.131 1.118 1.131 593,891 1.1295 0.37%
2009-12-24 0 2.720 2.720 2.850 2.700 2.700 30,000 81,000 2.7000 1.127 1.127 1.181 1.118 1.118 72,426 1.1184 -1.09%
2009-12-23 0 2.750 2.730 2.760 2.660 2.760 167,000 449,260 2.6902 1.139 1.131 1.143 1.102 1.143 403,170 1.1143 2.61%
2009-12-22 0 2.680 2.680 2.720 2.660 2.700 92,000 245,900 2.6728 1.110 1.110 1.127 1.102 1.118 222,106 1.1071 0.37%
2009-12-21 0 2.670 2.670 2.700 2.660 2.900 431,467 1,181,614 2.7386 1.106 1.106 1.118 1.102 1.201 1,041,644 1.1344 -3.96%
2009-12-18 0 2.780 2.720 2.800 2.660 2.800 913,000 2,497,960 2.7360 1.152 1.127 1.160 1.102 1.160 2,204,157 1.1333 -0.71%
2009-12-17 0 2.800 2.800 2.810 2.760 2.840 474,000 1,322,750 2.7906 1.160 1.160 1.164 1.143 1.176 1,144,327 1.1559 -1.41%
2009-12-16 0 2.840 2.790 2.840 2.770 2.900 261,000 734,960 2.8159 1.176 1.156 1.176 1.147 1.201 630,104 1.1664 -2.07%
2009-12-15 0 2.900 2.870 2.900 2.840 2.910 434,000 1,247,970 2.8755 1.201 1.189 1.201 1.176 1.205 1,047,759 1.1911 -0.68%
2009-12-14 0 2.920 2.900 2.920 2.800 2.920 386,599 1,111,287 2.8745 1.210 1.201 1.210 1.160 1.210 933,324 1.1907 2.10%
2009-12-11 0 2.860 2.850 2.860 2.820 2.950 360,653 1,041,028 2.8865 1.185 1.181 1.185 1.168 1.222 870,685 1.1956 0.70%
2009-12-10 0 2.840 2.810 2.840 2.750 2.920 594,000 1,704,540 2.8696 1.176 1.164 1.176 1.139 1.210 1,434,030 1.1886 -1.39%
2009-12-09 0 2.880 2.850 2.880 2.830 2.900 566,000 1,621,610 2.8650 1.193 1.181 1.193 1.172 1.201 1,366,432 1.1867 0.70%
2009-12-08 0 2.860 2.850 2.860 2.780 2.860 714,000 2,023,200 2.8336 1.185 1.181 1.185 1.152 1.185 1,723,733 1.1737 1.42%
2009-12-07 0 2.820 2.800 2.820 2.750 2.830 989,000 2,773,400 2.8042 1.168 1.160 1.168 1.139 1.172 2,387,635 1.1616 2.55%
2009-12-04 0 2.750 2.750 2.780 2.600 2.750 938,233 2,518,344 2.6841 1.139 1.139 1.152 1.077 1.139 2,265,074 1.1118 3.77%
2009-12-03 0 2.650 2.650 2.670 2.610 2.650 955,564 2,519,758 2.6369 1.098 1.098 1.106 1.081 1.098 2,306,914 1.0923 0.00%
2009-12-02 0 2.650 2.620 2.670 2.540 2.680 308,009 813,803 2.6421 1.098 1.085 1.106 1.052 1.110 743,593 1.0944 3.11%
2009-12-01 0 2.570 2.550 2.600 2.500 2.600 364,000 921,880 2.5326 1.065 1.056 1.077 1.036 1.077 878,766 1.0491 0.78%
2009-11-30 0 2.550 2.540 2.560 2.450 2.570 270,000 686,060 2.5410 1.056 1.052 1.060 1.015 1.065 651,832 1.0525 5.37%
2009-11-27 0 2.420 2.420 2.440 2.410 2.600 1,167,000 2,882,010 2.4696 1.002 1.002 1.011 0.998 1.077 2,817,361 1.0229 -8.68%
2009-11-26 0 2.650 2.590 2.650 2.560 2.650 870,000 2,264,140 2.6025 1.098 1.073 1.098 1.060 1.098 2,100,346 1.0780 1.15%
2009-11-25 0 2.620 2.620 2.660 2.580 2.680 530,000 1,394,630 2.6314 1.085 1.085 1.102 1.069 1.110 1,279,521 1.0900 -0.38%
2009-11-24 0 2.630 2.600 2.630 2.600 2.700 557,000 1,483,720 2.6638 1.089 1.077 1.089 1.077 1.118 1,344,704 1.1034 -1.13%
2009-11-23 0 2.660 2.630 2.660 2.580 2.660 502,000 1,308,830 2.6072 1.102 1.089 1.102 1.069 1.102 1,211,924 1.0800 2.31%
2009-11-20 0 2.600 2.600 2.620 2.550 2.620 368,000 955,870 2.5975 1.077 1.077 1.085 1.056 1.085 888,422 1.0759 0.39%
2009-11-19 0 2.590 2.570 2.590 2.500 2.590 289,000 740,150 2.5611 1.073 1.065 1.073 1.036 1.073 697,701 1.0608 3.60%
2009-11-18 0 2.500 2.500 2.520 2.500 2.550 304,500 768,495 2.5238 1.036 1.036 1.044 1.036 1.056 735,121 1.0454 0.00%
2009-11-17 0 2.500 2.470 2.520 2.500 2.520 664,327 1,663,028 2.5033 1.036 1.023 1.044 1.036 1.044 1,603,812 1.0369 -0.40%
2009-11-16 0 2.510 2.510 2.560 2.450 2.530 1,112,000 2,773,770 2.4944 1.040 1.040 1.060 1.015 1.048 2,684,581 1.0332 0.40%
2009-11-13 0 2.500 2.500 2.510 2.460 2.510 158,000 393,540 2.4908 1.036 1.036 1.040 1.019 1.040 381,442 1.0317 -0.40%
2009-11-12 0 2.510 2.500 2.510 2.500 2.540 176,000 442,120 2.5120 1.040 1.036 1.040 1.036 1.052 424,898 1.0405 0.00%
2009-11-11 0 2.510 2.510 2.520 2.500 2.550 785,960 1,967,134 2.5028 1.040 1.040 1.044 1.036 1.056 1,897,458 1.0367 -1.18%
2009-11-10 0 2.540 2.520 2.540 2.500 2.580 504,000 1,285,120 2.5498 1.052 1.044 1.052 1.036 1.069 1,216,752 1.0562 0.79%
2009-11-09 0 2.520 2.460 2.520 2.480 2.600 302,198 767,655 2.5402 1.044 1.019 1.044 1.027 1.077 729,564 1.0522 2.86%
2009-11-06 0 2.450 2.450 2.480 2.450 2.550 297,000 742,450 2.4998 1.015 1.015 1.027 1.015 1.056 717,015 1.0355 0.00%
2009-11-05 0 2.450 2.450 2.460 2.410 2.490 214,000 525,350 2.4549 1.015 1.015 1.019 0.998 1.031 516,637 1.0169 0.00%
2009-11-04 0 2.450 2.440 2.470 2.450 2.470 32,000 78,510 2.4534 1.015 1.011 1.023 1.015 1.023 77,254 1.0163 2.08%
2009-11-03 0 2.400 2.400 2.420 2.400 2.450 468,000 1,134,080 2.4232 0.994 0.994 1.002 0.994 1.015 1,129,841 1.0038 0.00%
2009-11-02 0 2.400 2.390 2.400 2.350 2.410 253,000 602,430 2.3811 0.994 0.990 0.994 0.973 0.998 610,790 0.9863 0.00%
2009-10-30 0 2.400 2.400 2.450 2.400 2.470 360,000 875,410 2.4317 0.994 0.994 1.015 0.994 1.023 869,109 1.0073 1.27%
2009-10-29 0 2.370 2.370 2.380 2.350 2.390 730,850 1,732,679 2.3708 0.982 0.982 0.986 0.973 0.990 1,764,412 0.9820 -3.27%
2009-10-28 0 2.450 2.450 2.480 2.440 2.520 358,000 887,110 2.4780 1.015 1.015 1.027 1.011 1.044 864,280 1.0264 -4.67%
2009-10-27 0 2.570 2.540 2.570 2.550 2.630 204,000 527,010 2.5834 1.065 1.052 1.065 1.056 1.089 492,495 1.0701 -2.28%
2009-10-23 0 2.630 2.610 2.640 2.550 2.640 407,802 1,064,301 2.6098 1.089 1.081 1.094 1.056 1.094 984,512 1.0810 1.15%
2009-10-22 0 2.600 2.560 2.600 2.520 2.630 843,000 2,176,446 2.5818 1.077 1.060 1.077 1.044 1.089 2,035,163 1.0694 -2.26%
2009-10-21 0 2.660 2.610 2.670 2.540 2.700 1,304,773 3,424,603 2.6247 1.102 1.081 1.106 1.052 1.118 3,149,971 1.0872 6.40%
2009-10-20 0 2.500 2.490 2.690 2.460 2.650 1,468,716 3,704,128 2.5220 1.036 1.031 1.114 1.019 1.098 3,545,761 1.0447 2.46%
2009-10-19 0 2.440 2.440 2.450 2.300 2.500 1,145,995 2,745,708 2.3959 1.011 1.011 1.015 0.953 1.036 2,766,651 0.9924 6.55%
2009-10-16 0 2.290 2.280 2.290 2.290 2.420 596,000 1,376,350 2.3093 0.949 0.944 0.949 0.949 1.002 1,438,858 0.9566 -1.72%
2009-10-15 0 2.330 2.330 2.350 2.280 2.420 795,000 1,880,950 2.3660 0.965 0.965 0.973 0.944 1.002 1,919,282 0.9800 -2.92%
2009-10-14 0 2.400 2.390 2.400 2.330 2.440 822,000 1,969,490 2.3960 0.994 0.990 0.994 0.965 1.011 1,984,465 0.9925 2.56%
2009-10-13 0 2.340 2.340 2.380 2.250 2.380 829,124 1,922,504 2.3187 0.969 0.969 0.986 0.932 0.986 2,001,664 0.9605 3.54%
2009-10-12 0 2.260 2.260 2.300 2.230 2.280 342,000 773,080 2.2605 0.936 0.936 0.953 0.924 0.944 825,653 0.9363 0.00%
2009-10-09 0 2.260 2.250 2.260 2.230 2.290 817,000 1,841,290 2.2537 0.936 0.932 0.936 0.924 0.949 1,972,394 0.9335 -0.88%
2009-10-08 0 2.280 2.270 2.280 2.250 2.300 1,019,000 2,304,140 2.2612 0.944 0.940 0.944 0.932 0.953 2,460,061 0.9366 0.00%
2009-10-07 0 2.280 2.280 2.300 2.250 2.310 1,243,000 2,834,530 2.2804 0.944 0.944 0.953 0.932 0.957 3,000,840 0.9446 0.00%
2009-10-06 0 2.280 2.260 2.300 2.200 2.320 293,953 671,254 2.2835 0.944 0.936 0.953 0.911 0.961 709,659 0.9459 -1.72%
2009-10-05 0 2.320 2.320 2.340 2.150 2.330 171,000 386,410 2.2597 0.961 0.961 0.969 0.891 0.965 412,827 0.9360 3.11%
2009-10-02 0 2.250 2.250 2.280 2.200 2.300 593,000 1,325,930 2.2360 0.932 0.932 0.944 0.911 0.953 1,431,615 0.9262 -3.85%
2009-09-30 0 2.340 2.320 2.340 2.290 2.440 584,065 1,367,252 2.3409 0.969 0.961 0.969 0.949 1.011 1,410,045 0.9697 -4.49%
2009-09-29 0 2.450 2.450 2.500 2.450 2.580 262,950 650,580 2.4742 1.015 1.015 1.036 1.015 1.069 634,812 1.0248 0.41%
2009-09-28 0 2.440 2.440 2.460 2.440 2.500 136,000 336,470 2.4740 1.011 1.011 1.019 1.011 1.036 328,330 1.0248 -2.01%
2009-09-25 0 2.490 2.480 2.540 2.480 2.600 313,000 787,540 2.5161 1.031 1.027 1.052 1.027 1.077 755,642 1.0422 -1.97%
2009-09-24 0 2.540 2.520 2.560 2.500 2.560 377,000 956,330 2.5367 1.052 1.044 1.060 1.036 1.060 910,150 1.0507 -1.17%
2009-09-23 0 2.570 2.560 2.580 2.570 2.610 88,000 227,010 2.5797 1.065 1.060 1.069 1.065 1.081 212,449 1.0685 -1.53%
2009-09-22 0 2.610 2.590 2.610 2.590 2.630 158,000 411,550 2.6047 1.081 1.073 1.081 1.073 1.089 381,442 1.0789 0.77%
2009-09-21 0 2.590 2.580 2.640 2.570 2.640 118,000 306,290 2.5957 1.073 1.069 1.094 1.065 1.094 284,875 1.0752 -0.77%
2009-09-18 0 2.610 2.610 2.640 2.610 2.690 139,000 369,750 2.6601 1.081 1.081 1.094 1.081 1.114 335,573 1.1018 -1.88%
2009-09-17 0 2.660 2.630 2.660 2.590 2.660 688,000 1,816,040 2.6396 1.102 1.089 1.102 1.073 1.102 1,660,964 1.0934 3.10%
2009-09-16 0 2.590 2.590 2.640 2.590 2.700 2,568,000 6,744,700 2.6264 1.069 1.069 1.089 1.069 1.114 6,223,673 1.0837 -1.89%
2009-09-15 0 2.640 2.640 2.650 2.580 2.650 244,000 640,960 2.6269 1.089 1.089 1.093 1.065 1.093 591,346 1.0839 -0.38%
2009-09-14 0 2.650 2.650 2.660 2.610 2.700 600,000 1,588,840 2.6481 1.093 1.093 1.098 1.077 1.114 1,454,129 1.0926 -3.64%
2009-09-11 0 2.750 2.730 2.750 2.700 2.770 257,650 699,737 2.7158 1.135 1.126 1.135 1.114 1.143 624,427 1.1206 -1.43%
2009-09-10 0 2.790 2.760 2.800 2.680 2.800 639,000 1,767,270 2.7657 1.151 1.139 1.155 1.106 1.155 1,548,648 1.1412 4.10%
2009-09-09 0 2.680 2.650 2.680 2.650 2.700 282,295 758,808 2.6880 1.106 1.093 1.106 1.093 1.114 684,156 1.1091 -1.11%
2009-09-08 0 2.710 2.680 2.710 2.680 2.730 143,000 386,020 2.6994 1.118 1.106 1.118 1.106 1.126 346,567 1.1138 0.00%
2009-09-07 0 2.710 2.680 2.710 2.690 2.740 121,000 328,560 2.7154 1.118 1.106 1.118 1.110 1.131 293,249 1.1204 0.74%
2009-09-04 0 2.690 2.640 2.690 2.560 2.700 146,000 388,400 2.6603 1.110 1.089 1.110 1.056 1.114 353,838 1.0977 3.86%
2009-09-03 0 2.590 2.590 2.620 2.500 2.590 157,000 398,110 2.5357 1.069 1.069 1.081 1.032 1.069 380,497 1.0463 1.17%
2009-09-02 0 2.560 2.560 2.620 2.510 2.600 334,000 853,090 2.5542 1.056 1.056 1.081 1.036 1.073 809,465 1.0539 -2.29%
2009-09-01 0 2.620 2.600 2.640 2.570 2.640 259,000 672,590 2.5969 1.081 1.073 1.089 1.060 1.089 627,699 1.0715 -1.87%
2009-08-31 0 2.670 2.570 2.670 2.670 2.730 991,000 2,674,790 2.6991 1.102 1.060 1.102 1.102 1.126 2,401,737 1.1137 -1.11%
2009-08-28 0 2.700 2.700 2.710 2.700 2.720 76,000 206,210 2.7133 1.114 1.114 1.118 1.114 1.122 184,190 1.1196 -0.74%
2009-08-27 0 2.720 2.720 2.770 2.720 2.780 208,000 570,520 2.7429 1.122 1.122 1.143 1.122 1.147 504,098 1.1318 -2.86%
2009-08-26 0 2.800 2.760 2.800 2.710 2.810 411,000 1,142,350 2.7794 1.155 1.139 1.155 1.118 1.159 996,078 1.1468 2.19%
2009-08-25 0 2.740 2.730 2.760 2.730 2.850 553,000 1,537,980 2.7812 1.131 1.126 1.139 1.126 1.176 1,340,222 1.1476 1.48%
2009-08-24 0 2.700 2.700 2.730 2.700 2.750 1,024,000 2,769,880 2.7050 1.114 1.114 1.126 1.114 1.135 2,481,714 1.1161 2.27%
2009-08-21 0 2.640 2.620 2.650 2.620 2.700 1,174,000 3,138,840 2.6736 1.089 1.081 1.093 1.081 1.114 2,845,246 1.1032 -1.12%
2009-08-20 0 2.670 2.650 2.700 2.580 2.670 335,000 883,610 2.6376 1.102 1.093 1.114 1.065 1.102 811,889 1.0883 0.00%
2009-08-19 0 2.670 2.630 2.670 2.530 2.750 2,987,000 7,977,070 2.6706 1.102 1.085 1.102 1.044 1.135 7,239,139 1.1019 5.53%
2009-08-18 0 2.530 2.520 2.540 2.410 2.660 2,815,000 7,134,430 2.5344 1.044 1.040 1.048 0.994 1.098 6,822,289 1.0458 -8.00%
2009-08-17 0 2.750 2.730 2.750 2.720 2.780 503,000 1,377,680 2.7389 1.135 1.126 1.135 1.122 1.147 1,219,045 1.1301 -3.51%
2009-08-14 0 2.850 2.840 2.860 2.810 2.950 639,000 1,816,640 2.8429 1.176 1.172 1.180 1.159 1.217 1,548,648 1.1730 -1.04%
2009-08-13 0 2.880 2.880 2.900 2.860 2.990 1,063,000 3,094,430 2.9110 1.188 1.188 1.197 1.180 1.234 2,576,232 1.2011 -2.37%
2009-08-12 0 2.950 2.950 2.970 2.900 3.020 1,963,000 5,806,900 2.9582 1.217 1.217 1.225 1.197 1.246 4,757,426 1.2206 -2.64%
2009-08-11 0 3.030 3.020 3.060 2.790 3.050 1,431,000 4,224,410 2.9521 1.250 1.246 1.263 1.151 1.258 3,468,098 1.2181 7.45%
2009-08-10 0 2.820 2.820 2.830 2.650 2.920 1,412,000 4,009,040 2.8393 1.164 1.164 1.168 1.093 1.205 3,422,051 1.1715 6.42%
2009-08-07 0 2.650 2.650 2.700 2.650 2.780 712,624 1,944,057 2.7280 1.093 1.093 1.114 1.093 1.147 1,727,079 1.1256 -2.21%
2009-08-06 0 2.710 2.680 2.720 2.570 2.720 410,000 1,076,680 2.6260 1.118 1.106 1.122 1.060 1.122 993,655 1.0836 5.45%
2009-08-05 0 2.570 2.570 2.590 2.540 2.700 1,033,240 2,686,967 2.6005 1.060 1.060 1.069 1.048 1.114 2,504,107 1.0730 -5.51%
2009-08-04 0 2.720 2.680 2.730 2.610 2.800 773,000 2,077,360 2.6874 1.122 1.106 1.126 1.077 1.155 1,873,403 1.1089 1.12%
2009-08-03 0 2.690 2.680 2.690 2.580 2.690 1,609,327 4,233,453 2.6306 1.110 1.106 1.110 1.065 1.110 3,900,282 1.0854 2.28%
2009-07-31 0 2.630 2.630 2.650 2.600 2.650 1,094,639 2,887,408 2.6378 1.085 1.085 1.093 1.073 1.093 2,652,911 1.0884 1.54%
2009-07-30 0 2.590 2.520 2.590 2.480 2.600 565,259 1,427,272 2.5250 1.069 1.040 1.069 1.023 1.073 1,369,933 1.0419 3.19%
2009-07-29 0 2.510 2.500 2.550 2.450 2.640 1,065,000 2,709,870 2.5445 1.036 1.032 1.052 1.011 1.089 2,581,079 1.0499 -5.28%
2009-07-28 0 2.650 2.650 2.680 2.580 2.680 1,199,316 3,178,209 2.6500 1.093 1.093 1.106 1.065 1.106 2,906,601 1.0934 1.15%
2009-07-27 0 2.620 2.620 2.630 2.450 2.690 1,386,143 3,627,913 2.6173 1.081 1.081 1.085 1.011 1.110 3,359,385 1.0799 6.07%
2009-07-24 0 2.470 2.440 2.480 2.380 2.470 1,014,000 2,455,830 2.4219 1.019 1.007 1.023 0.982 1.019 2,457,478 0.9993 2.92%
2009-07-23 0 2.400 2.380 2.400 2.360 2.440 603,354 1,444,214 2.3936 0.990 0.982 0.990 0.974 1.007 1,462,258 0.9877 1.69%
2009-07-22 0 2.360 2.360 2.380 2.300 2.380 629,731 1,484,235 2.3569 0.974 0.974 0.982 0.949 0.982 1,526,184 0.9725 0.00%
2009-07-21 0 2.360 2.340 2.350 2.340 2.440 781,254 1,848,193 2.3657 0.974 0.966 0.970 0.966 1.007 1,893,407 0.9761 -1.67%
2009-07-20 0 2.400 2.400 2.420 2.320 2.420 1,097,000 2,605,350 2.3750 0.990 0.990 0.999 0.957 0.999 2,658,633 0.9800 4.35%
2009-07-17 0 2.300 2.300 2.320 2.250 2.320 554,000 1,261,310 2.2767 0.949 0.949 0.957 0.928 0.957 1,342,646 0.9394 0.88%
2009-07-16 0 2.280 2.280 2.310 2.280 2.390 810,456 1,908,880 2.3553 0.941 0.941 0.953 0.941 0.986 1,964,179 0.9718 -1.30%
2009-07-15 0 2.310 2.280 2.310 2.200 2.320 1,762,099 4,044,089 2.2950 0.953 0.941 0.953 0.908 0.957 4,270,532 0.9470 3.12%
2009-07-14 0 2.240 2.210 2.270 2.180 2.380 1,075,000 2,445,070 2.2745 0.924 0.912 0.937 0.900 0.982 2,605,315 0.9385 -3.45%
2009-07-13 0 2.320 2.310 2.320 2.060 2.320 2,009,000 4,492,950 2.2364 0.957 0.953 0.957 0.850 0.957 4,868,909 0.9228 6.91%
2009-07-10 0 2.170 2.170 2.180 2.040 2.180 1,363,000 2,924,530 2.1457 0.895 0.895 0.900 0.842 0.900 3,303,297 0.8853 5.85%
2009-07-09 0 2.050 2.060 2.090 1.980 2.090 1,279,958 2,611,602 2.0404 0.846 0.850 0.862 0.817 0.862 3,102,040 0.8419 1.99%
2009-07-08 0 2.010 2.000 2.020 1.980 2.020 817,000 1,632,050 1.9976 0.829 0.825 0.833 0.817 0.833 1,980,039 0.8243 0.00%
2009-07-07 0 2.010 2.000 2.010 1.940 2.010 1,211,000 2,392,380 1.9755 0.829 0.825 0.829 0.800 0.829 2,934,917 0.8151 2.03%
2009-07-06 0 1.970 1.970 1.980 1.950 2.010 751,000 1,481,600 1.9728 0.813 0.813 0.817 0.805 0.829 1,820,085 0.8140 2.07%
2009-07-03 0 1.930 1.930 1.960 1.910 1.950 492,296 954,696 1.9393 0.796 0.796 0.809 0.788 0.805 1,193,103 0.8002 -1.03%
2009-07-02 0 1.950 1.900 1.960 1.920 1.980 895,000 1,752,050 1.9576 0.805 0.784 0.809 0.792 0.817 2,169,076 0.8077 -1.52%
2009-06-30 0 1.980 1.960 1.980 1.950 2.000 921,000 1,824,800 1.9813 0.817 0.809 0.817 0.805 0.825 2,232,088 0.8175 -1.00%
2009-06-29 0 2.000 1.970 2.000 1.920 2.000 298,000 584,270 1.9606 0.825 0.813 0.825 0.792 0.825 722,217 0.8090 3.09%
2009-06-26 0 1.940 1.940 1.960 1.880 1.960 891,000 1,723,250 1.9341 0.800 0.800 0.809 0.776 0.809 2,159,382 0.7980 2.11%
2009-06-25 0 1.900 1.910 1.940 1.870 2.040 4,788,000 9,093,600 1.8992 0.784 0.788 0.800 0.772 0.842 11,603,950 0.7837 -3.55%
2009-06-24 0 1.970 1.970 2.000 1.920 2.000 204,000 401,400 1.9676 0.813 0.813 0.825 0.792 0.825 494,404 0.8119 -1.50%
2009-06-23 0 2.000 1.980 2.000 1.950 2.140 1,230,000 2,448,330 1.9905 0.825 0.817 0.825 0.805 0.883 2,980,965 0.8213 -3.85%
2009-06-22 0 2.080 2.070 2.110 2.080 2.100 90,000 187,470 2.0830 0.858 0.854 0.871 0.858 0.866 218,119 0.8595 0.00%
2009-06-19 0 2.080 2.060 2.080 2.010 2.080 642,000 1,323,090 2.0609 0.858 0.850 0.858 0.829 0.858 1,555,918 0.8504 0.97%
2009-06-18 0 2.060 2.050 2.080 2.000 2.100 634,455 1,293,180 2.0383 0.850 0.846 0.858 0.825 0.866 1,537,632 0.8410 0.00%
2009-06-17 0 2.060 2.060 2.090 2.040 2.100 673,000 1,385,730 2.0590 0.850 0.850 0.862 0.842 0.866 1,631,048 0.8496 -1.90%
2009-06-16 0 2.100 2.090 2.100 2.050 2.180 752,000 1,563,480 2.0791 0.866 0.862 0.866 0.846 0.900 1,822,508 0.8579 -3.67%
2009-06-15 0 2.180 2.120 2.190 2.150 2.200 732,918 1,595,500 2.1769 0.900 0.875 0.904 0.887 0.908 1,776,262 0.8982 -2.68%
2009-06-12 0 2.240 2.240 2.260 2.200 2.300 776,588 1,739,871 2.2404 0.924 0.924 0.933 0.908 0.949 1,882,099 0.9244 -0.88%
2009-06-11 0 2.260 2.230 2.280 2.150 2.260 1,141,000 2,509,360 2.1993 0.933 0.920 0.941 0.887 0.933 2,765,269 0.9075 3.67%
2009-06-10 0 2.180 2.180 2.200 2.180 2.260 1,434,112 3,164,200 2.2064 0.900 0.900 0.908 0.900 0.933 3,475,640 0.9104 -3.54%
2009-06-09 0 2.260 2.250 2.270 2.220 2.340 976,052 2,213,550 2.2679 0.933 0.928 0.937 0.916 0.966 2,365,509 0.9358 -1.74%
2009-06-08 0 2.300 2.300 2.310 2.300 2.380 1,364,000 3,167,620 2.3223 0.949 0.949 0.953 0.949 0.982 3,305,720 0.9582 -0.43%
2009-06-05 0 2.310 2.310 2.330 2.250 2.400 794,001 1,825,482 2.2991 0.953 0.953 0.961 0.928 0.990 1,924,300 0.9486 0.87%
2009-06-04 0 2.290 2.270 2.290 2.270 2.420 1,313,909 3,064,661 2.3325 0.945 0.937 0.945 0.937 0.999 3,184,322 0.9624 -1.72%
2009-06-03 0 2.330 2.330 2.360 2.320 2.550 2,795,000 6,893,650 2.4664 0.961 0.961 0.974 0.957 1.052 6,773,818 1.0177 -2.92%
2009-06-02 0 2.400 2.350 2.400 2.290 2.490 3,876,000 9,211,730 2.3766 0.990 0.970 0.990 0.945 1.027 9,393,674 0.9806 -0.41%
2009-06-01 0 2.410 2.400 2.410 2.120 2.420 6,195,000 14,476,370 2.3368 0.994 0.990 0.994 0.875 0.999 15,013,883 0.9642 12.09%
2009-05-29 0 2.150 2.130 2.150 2.090 2.180 1,364,000 2,920,280 2.1410 0.887 0.879 0.887 0.862 0.900 3,305,720 0.8834 1.42%
2009-05-27 0 2.120 2.090 2.130 2.080 2.180 1,777,000 3,780,260 2.1273 0.875 0.862 0.879 0.858 0.900 4,306,646 0.8778 -0.93%
2009-05-26 0 2.150 2.140 2.150 2.060 2.150 1,451,000 3,057,770 2.1074 0.883 0.879 0.883 0.846 0.883 3,533,001 0.8655 3.37%
2009-05-25 0 2.080 2.070 2.100 2.000 2.100 1,230,000 2,529,480 2.0565 0.854 0.850 0.862 0.821 0.862 2,994,894 0.8446 1.46%
2009-05-22 0 2.050 2.050 2.060 1.970 2.140 3,766,000 7,753,590 2.0588 0.842 0.842 0.846 0.809 0.879 9,169,734 0.8456 0.99%
2009-05-21 0 2.030 2.030 2.040 1.860 2.100 5,039,836 10,091,296 2.0023 0.834 0.834 0.838 0.764 0.862 12,271,363 0.8223 9.14%
2009-05-20 0 1.860 1.860 1.880 1.830 1.910 2,261,985 4,250,933 1.8793 0.764 0.764 0.772 0.752 0.784 5,507,647 0.7718 -1.59%
2009-05-19 0 1.890 1.890 1.900 1.890 1.960 1,749,000 3,361,210 1.9218 0.776 0.776 0.780 0.776 0.805 4,258,594 0.7893 -0.53%
2009-05-18 0 1.900 1.900 1.910 1.750 1.900 2,179,000 4,008,930 1.8398 0.780 0.780 0.784 0.719 0.780 5,305,589 0.7556 7.95%
2009-05-15 0 1.760 1.750 1.770 1.740 1.780 2,118,000 3,717,720 1.7553 0.723 0.719 0.727 0.715 0.731 5,157,062 0.7209 1.15%
2009-05-14 0 1.740 1.720 1.740 1.700 1.760 1,752,000 3,050,900 1.7414 0.715 0.706 0.715 0.698 0.723 4,265,898 0.7152 -1.14%
2009-05-13 0 1.760 1.750 1.760 1.730 1.800 2,695,678 4,738,883 1.7580 0.723 0.719 0.723 0.711 0.739 6,563,635 0.7220 0.57%
2009-05-12 0 1.750 1.740 1.750 1.720 1.780 708,000 1,238,290 1.7490 0.719 0.715 0.719 0.706 0.731 1,723,890 0.7183 1.16%
2009-05-11 0 1.730 1.730 1.770 1.710 1.840 3,015,000 5,344,440 1.7726 0.711 0.711 0.727 0.702 0.756 7,341,144 0.7280 0.58%
2009-05-08 0 1.720 1.710 1.720 1.680 1.770 2,614,000 4,506,110 1.7238 0.706 0.702 0.706 0.690 0.727 6,364,759 0.7080 -2.82%
2009-05-07 0 1.770 1.770 1.780 1.770 1.880 5,219,000 9,461,570 1.8129 0.727 0.727 0.731 0.727 0.772 12,707,605 0.7446 1.14%
2009-05-06 0 1.750 1.740 1.750 1.710 1.790 3,948,000 6,922,280 1.7534 0.719 0.715 0.719 0.702 0.735 9,612,881 0.7201 2.34%
2009-05-05 0 1.710 1.690 1.710 1.670 1.780 3,817,000 6,550,170 1.7161 0.702 0.694 0.702 0.686 0.731 9,293,912 0.7048 -1.72%
2009-05-04 0 1.740 1.700 1.740 1.480 1.740 4,664,000 7,614,290 1.6326 0.715 0.698 0.715 0.608 0.715 11,356,250 0.6705 12.26%
2009-04-30 0 1.550 1.520 1.550 1.500 1.550 1,250,000 1,913,760 1.5310 0.637 0.624 0.637 0.616 0.637 3,043,592 0.6288 1.97%
2009-04-29 0 1.520 1.500 1.520 1.460 1.530 1,071,000 1,609,330 1.5026 0.624 0.616 0.624 0.600 0.628 2,607,750 0.6171 4.11%
2009-04-28 0 1.460 1.460 1.470 1.420 1.550 1,868,000 2,788,490 1.4928 0.600 0.600 0.604 0.583 0.637 4,548,344 0.6131 -5.81%
2009-04-27 0 1.550 1.550 1.560 1.530 1.640 2,350,000 3,691,600 1.5709 0.637 0.637 0.641 0.628 0.674 5,721,953 0.6452 -5.49%
2009-04-24 0 1.640 1.620 1.640 1.610 1.670 2,441,000 3,983,543 1.6319 0.674 0.665 0.674 0.661 0.686 5,943,526 0.6702 0.61%
2009-04-23 0 1.630 1.630 1.650 1.540 1.720 5,823,305 9,360,569 1.6074 0.669 0.669 0.678 0.632 0.706 14,179,011 0.6602 -12.37%
2009-04-22 0 1.860 1.860 1.870 1.850 1.930 1,553,000 2,933,010 1.8886 0.764 0.764 0.768 0.760 0.793 3,781,359 0.7756 -2.11%
2009-04-21 0 1.900 1.890 1.900 1.870 1.940 1,175,001 2,229,152 1.8971 0.780 0.776 0.780 0.768 0.797 2,860,979 0.7792 -3.06%
2009-04-20 0 1.960 1.950 1.960 1.900 1.970 994,000 1,932,840 1.9445 0.805 0.801 0.805 0.780 0.809 2,420,264 0.7986 0.51%
2009-04-17 0 1.950 1.950 1.970 1.910 1.970 1,625,000 3,165,690 1.9481 0.801 0.801 0.809 0.784 0.809 3,956,669 0.8001 1.56%
2009-04-16 0 1.920 1.920 1.930 1.900 1.970 1,459,000 2,823,570 1.9353 0.789 0.789 0.793 0.780 0.809 3,552,480 0.7948 -1.03%
2009-04-15 0 1.940 1.920 1.940 1.830 1.960 1,952,000 3,691,660 1.8912 0.797 0.789 0.797 0.752 0.805 4,752,873 0.7767 2.65%
2009-04-14 0 1.890 1.870 1.890 1.820 1.930 1,881,000 3,559,610 1.8924 0.776 0.768 0.776 0.747 0.793 4,579,997 0.7772 3.28%
2009-04-09 0 1.830 1.810 1.830 1.780 1.870 937,000 1,704,510 1.8191 0.752 0.743 0.752 0.731 0.768 2,281,476 0.7471 1.67%
2009-04-08 0 1.800 1.760 1.810 1.750 1.810 412,000 737,320 1.7896 0.739 0.723 0.743 0.719 0.743 1,003,168 0.7350 0.00%
2009-04-07 0 1.800 1.790 1.820 1.790 1.840 645,000 1,166,602 1.8087 0.739 0.735 0.747 0.735 0.756 1,570,493 0.7428 -0.55%
2009-04-06 0 1.810 1.800 1.820 1.800 1.850 1,068,000 1,959,600 1.8348 0.743 0.739 0.747 0.739 0.760 2,600,445 0.7536 0.56%
2009-04-03 0 1.800 1.790 1.800 1.740 1.810 628,000 1,119,200 1.7822 0.739 0.735 0.739 0.715 0.743 1,529,101 0.7319 2.86%
2009-04-02 0 1.750 1.750 1.760 1.720 1.800 856,000 1,504,150 1.7572 0.719 0.719 0.723 0.706 0.739 2,084,252 0.7217 0.00%
2009-04-01 0 1.750 1.730 1.750 1.720 1.820 152,148 264,963 1.7415 0.719 0.711 0.719 0.706 0.747 370,461 0.7152 0.57%
2009-03-31 0 1.740 1.720 1.740 1.700 1.750 435,000 747,310 1.7180 0.715 0.706 0.715 0.698 0.719 1,059,170 0.7056 0.58%
2009-03-30 0 1.730 1.710 1.730 1.710 1.820 506,000 894,930 1.7686 0.711 0.702 0.711 0.702 0.747 1,232,046 0.7264 -4.42%
2009-03-27 0 1.810 1.780 1.810 1.750 1.830 1,142,197 2,034,851 1.7815 0.743 0.731 0.743 0.719 0.752 2,781,105 0.7317 1.69%
2009-03-26 0 1.780 1.760 1.780 1.690 1.790 881,000 1,531,180 1.7380 0.731 0.723 0.731 0.694 0.735 2,145,124 0.7138 5.33%
2009-03-25 0 1.690 1.670 1.690 1.610 1.730 744,000 1,259,610 1.6930 0.694 0.686 0.694 0.661 0.711 1,811,546 0.6953 1.20%
2009-03-24 0 1.670 1.670 1.680 1.600 1.680 752,000 1,242,030 1.6516 0.686 0.686 0.690 0.657 0.690 1,831,025 0.6783 2.45%
2009-03-23 0 1.630 1.620 1.650 1.580 1.650 458,000 742,910 1.6221 0.669 0.665 0.678 0.649 0.678 1,115,172 0.6662 3.82%
2009-03-20 0 1.570 1.570 1.580 1.540 1.600 615,000 965,490 1.5699 0.645 0.645 0.649 0.632 0.657 1,497,447 0.6448 -2.48%
2009-03-19 0 1.610 1.580 1.610 1.550 1.630 806,000 1,290,380 1.6010 0.661 0.649 0.661 0.637 0.669 1,962,508 0.6575 0.00%
2009-03-18 0 1.610 1.580 1.610 1.510 1.620 571,000 907,360 1.5891 0.661 0.649 0.661 0.620 0.665 1,390,313 0.6526 5.92%
2009-03-17 0 1.520 1.520 1.530 1.470 1.560 780,876 1,189,548 1.5234 0.624 0.624 0.628 0.604 0.641 1,901,334 0.6256 2.01%
2009-03-16 0 1.490 1.490 1.500 1.460 1.510 697,000 1,039,320 1.4911 0.612 0.612 0.616 0.600 0.620 1,697,107 0.6124 0.68%
2009-03-13 0 1.480 1.480 1.500 1.450 1.510 944,073 1,399,915 1.4828 0.608 0.608 0.616 0.596 0.620 2,298,698 0.6090 2.07%
2009-03-12 0 1.450 1.450 1.470 1.450 1.500 174,000 256,470 1.4740 0.596 0.596 0.604 0.596 0.616 423,668 0.6054 -3.33%
2009-03-11 0 1.500 1.490 1.500 1.450 1.520 407,000 608,680 1.4955 0.616 0.612 0.616 0.596 0.624 990,994 0.6142 1.35%
2009-03-10 0 1.480 1.480 1.490 1.450 1.500 555,065 819,581 1.4765 0.608 0.608 0.612 0.596 0.616 1,351,513 0.6064 0.00%
2009-03-09 0 1.480 1.470 1.500 1.460 1.690 2,388,223 3,645,988 1.5267 0.608 0.604 0.616 0.600 0.694 5,815,021 0.6270 -16.85%
2009-03-06 0 1.780 1.700 1.780 1.680 1.820 629,041 1,107,201 1.7601 0.731 0.698 0.731 0.690 0.747 1,531,635 0.7229 -0.56%
2009-03-05 0 1.790 1.780 1.790 1.770 1.850 301,768 544,654 1.8049 0.735 0.731 0.735 0.727 0.760 734,767 0.7413 -1.10%
2009-03-04 0 1.810 1.770 1.830 1.750 1.840 368,000 659,430 1.7919 0.743 0.727 0.752 0.719 0.756 896,033 0.7359 0.56%
2009-03-03 0 1.800 1.770 1.800 1.760 1.800 233,530 414,855 1.7765 0.739 0.727 0.739 0.723 0.739 568,616 0.7296 -0.55%
2009-03-02 0 1.810 1.780 1.850 1.770 1.860 327,000 587,040 1.7952 0.743 0.731 0.760 0.727 0.764 796,204 0.7373 -2.69%
2009-02-27 0 1.860 1.850 1.860 1.810 1.860 196,000 359,650 1.8349 0.764 0.760 0.764 0.743 0.764 477,235 0.7536 2.20%
2009-02-26 0 1.820 1.820 1.830 1.810 1.870 293,000 534,380 1.8238 0.747 0.747 0.752 0.743 0.768 713,418 0.7490 0.00%
2009-02-25 0 1.820 1.820 1.830 1.800 1.930 2,115,000 3,943,360 1.8645 0.747 0.747 0.752 0.739 0.793 5,149,757 0.7657 -7.61%
2009-02-24 0 1.970 1.930 2.000 1.920 1.970 310,000 601,120 1.9391 0.809 0.793 0.821 0.789 0.809 754,811 0.7964 1.03%
2009-02-23 0 1.950 1.940 1.950 1.940 1.950 74,000 143,880 1.9443 0.801 0.797 0.801 0.797 0.801 180,181 0.7985 0.52%
2009-02-20 0 1.940 1.930 1.940 1.910 2.000 191,000 370,110 1.9377 0.797 0.793 0.797 0.784 0.821 465,061 0.7958 0.00%
2009-02-19 0 1.940 1.910 1.950 1.910 1.940 94,000 181,700 1.9330 0.797 0.784 0.801 0.784 0.797 228,878 0.7939 0.52%
2009-02-18 0 1.930 1.920 1.940 1.900 1.940 570,000 1,094,580 1.9203 0.793 0.789 0.797 0.780 0.797 1,387,878 0.7887 -2.03%
2009-02-17 0 1.970 1.960 1.980 1.960 2.000 219,000 433,090 1.9776 0.809 0.805 0.813 0.805 0.821 533,237 0.8122 0.00%
2009-02-16 0 1.970 1.980 1.990 1.950 1.980 131,000 256,890 1.9610 0.809 0.813 0.817 0.801 0.813 318,968 0.8054 0.51%
2009-02-13 0 1.960 1.960 1.990 1.950 1.990 276,000 543,300 1.9685 0.805 0.805 0.817 0.801 0.817 672,025 0.8085 0.51%
2009-02-12 0 1.950 1.950 1.970 1.930 2.000 363,000 710,450 1.9572 0.801 0.801 0.809 0.793 0.821 883,859 0.8038 -2.50%
2009-02-11 0 2.000 1.980 2.000 1.950 2.000 233,000 462,740 1.9860 0.821 0.813 0.821 0.801 0.821 567,326 0.8157 0.00%
2009-02-10 0 2.000 2.000 2.040 1.960 2.020 1,052,000 2,100,950 1.9971 0.821 0.821 0.838 0.805 0.830 2,561,487 0.8202 0.50%
2009-02-09 0 1.990 1.950 1.990 1.950 2.030 925,000 1,842,030 1.9914 0.817 0.801 0.817 0.801 0.834 2,252,258 0.8179 -0.50%
2009-02-06 0 2.000 1.990 2.000 1.990 2.080 1,064,000 2,139,120 2.0105 0.821 0.817 0.821 0.817 0.854 2,590,705 0.8257 -0.99%
2009-02-05 0 2.020 2.020 2.030 2.000 2.100 804,000 1,642,840 2.0433 0.830 0.830 0.834 0.821 0.862 1,957,638 0.8392 0.00%
2009-02-04 0 2.020 2.010 2.020 1.950 2.020 373,000 741,940 1.9891 0.830 0.826 0.830 0.801 0.830 908,208 0.8169 3.59%
2009-02-03 0 1.950 1.930 1.950 1.900 2.030 131,000 252,050 1.9240 0.801 0.793 0.801 0.780 0.834 318,968 0.7902 1.56%
2009-02-02 0 1.920 1.920 1.940 1.910 1.950 166,000 320,230 1.9291 0.789 0.789 0.797 0.784 0.801 404,189 0.7923 -2.04%
2009-01-30 0 1.960 1.960 1.980 1.890 1.990 633,000 1,220,700 1.9284 0.805 0.805 0.813 0.776 0.817 1,541,275 0.7920 1.03%
2009-01-29 0 1.940 1.940 2.000 1.870 2.000 587,000 1,136,460 1.9360 0.797 0.797 0.821 0.768 0.821 1,429,271 0.7951 2.65%
2009-01-23 0 1.890 1.890 1.900 1.850 1.940 456,000 863,110 1.8928 0.776 0.776 0.780 0.760 0.797 1,110,302 0.7774 -0.53%
2009-01-22 0 1.900 1.900 1.930 1.880 1.950 348,000 668,330 1.9205 0.780 0.780 0.793 0.772 0.801 847,336 0.7887 0.00%
2009-01-21 0 1.900 1.900 1.910 1.870 1.960 801,000 1,523,470 1.9020 0.780 0.780 0.784 0.768 0.805 1,950,334 0.7811 -4.52%
2009-01-20 0 1.990 1.990 2.020 1.970 2.040 273,000 542,280 1.9864 0.817 0.817 0.830 0.809 0.838 664,720 0.8158 -3.40%
2009-01-19 0 2.060 2.040 2.100 2.010 2.100 473,000 978,180 2.0680 0.846 0.838 0.862 0.826 0.862 1,151,695 0.8493 -1.90%
2009-01-16 0 2.100 2.080 2.100 2.050 2.150 711,000 1,486,480 2.0907 0.862 0.854 0.862 0.842 0.883 1,731,195 0.8586 2.44%
2009-01-15 0 2.050 2.050 2.060 1.930 2.060 719,000 1,437,990 2.0000 0.842 0.842 0.846 0.793 0.846 1,750,674 0.8214 -2.38%
2009-01-14 0 2.100 2.060 2.100 2.050 2.190 936,561 2,002,279 2.1379 0.862 0.846 0.862 0.842 0.899 2,280,408 0.8780 -1.87%
2009-01-13 0 2.140 2.140 2.150 2.030 2.150 1,800,000 3,797,250 2.1096 0.879 0.879 0.883 0.834 0.883 4,382,772 0.8664 1.90%
2009-01-12 0 2.100 2.080 2.100 2.030 2.160 1,751,000 3,670,580 2.0963 0.862 0.854 0.862 0.834 0.887 4,263,464 0.8609 -3.23%
2009-01-09 0 2.170 2.150 2.170 2.150 2.250 1,584,000 3,451,220 2.1788 0.891 0.883 0.891 0.883 0.924 3,856,840 0.8948 -0.91%
2009-01-08 0 2.190 2.180 2.190 2.150 2.300 3,357,000 7,314,010 2.1787 0.899 0.895 0.899 0.883 0.945 8,173,870 0.8948 -6.41%
2009-01-07 0 2.340 2.340 2.350 2.310 2.530 4,454,020 10,748,255 2.4132 0.961 0.961 0.965 0.949 1.039 10,844,975 0.9911 0.00%
2009-01-06 0 2.340 2.340 2.350 2.250 2.430 2,390,000 5,588,530 2.3383 0.961 0.961 0.965 0.924 0.998 5,819,348 0.9603 -1.68%
2009-01-05 0 2.380 2.360 2.380 2.200 2.500 2,278,000 5,362,410 2.3540 0.977 0.969 0.977 0.904 1.027 5,546,642 0.9668 -0.42%
2009-01-02 0 2.390 2.390 2.430 2.090 2.450 6,215,000 14,363,800 2.3112 0.982 0.982 0.998 0.858 1.006 15,132,739 0.9492 15.46%
2008-12-31 0 2.070 2.070 2.080 1.990 2.090 1,278,000 2,611,850 2.0437 0.850 0.850 0.854 0.817 0.858 3,111,768 0.8393 2.48%
2008-12-30 0 2.020 2.010 2.020 1.980 2.080 1,802,000 3,618,930 2.0083 0.830 0.826 0.830 0.813 0.854 4,387,642 0.8248 -0.98%
2008-12-29 0 2.040 2.030 2.040 1.860 2.080 6,657,974 13,335,780 2.0030 0.838 0.834 0.838 0.764 0.854 16,211,324 0.8226 10.27%
2008-12-24 0 1.850 1.850 1.870 1.770 1.870 2,068,000 3,773,050 1.8245 0.760 0.760 0.768 0.727 0.768 5,035,318 0.7493 5.11%
2008-12-23 0 1.760 1.760 1.770 1.750 1.830 1,926,000 3,400,180 1.7654 0.723 0.723 0.727 0.719 0.752 4,689,566 0.7251 -2.22%
2008-12-22 0 1.800 1.790 1.810 1.800 1.880 2,569,000 4,715,610 1.8356 0.739 0.735 0.743 0.739 0.772 6,255,190 0.7539 -0.55%
2008-12-19 0 1.810 1.800 1.810 1.730 1.870 2,821,400 5,092,576 1.8050 0.743 0.739 0.743 0.711 0.768 6,869,752 0.7413 1.69%
2008-12-18 0 1.780 1.780 1.800 1.730 1.810 1,665,500 2,952,210 1.7726 0.731 0.731 0.739 0.711 0.743 4,055,282 0.7280 0.56%
2008-12-17 0 1.770 1.770 1.790 1.770 1.810 1,535,000 2,741,130 1.7858 0.727 0.727 0.735 0.727 0.743 3,737,531 0.7334 0.00%
2008-12-16 0 1.770 1.770 1.780 1.740 1.790 298,000 528,220 1.7726 0.727 0.727 0.731 0.715 0.735 725,592 0.7280 0.57%
2008-12-15 0 1.760 1.760 1.770 1.750 1.810 1,069,212 1,892,980 1.7704 0.723 0.723 0.727 0.719 0.743 2,603,396 0.7271 1.73%
2008-12-12 0 1.730 1.730 1.750 1.730 1.890 2,770,588 4,899,119 1.7683 0.711 0.711 0.719 0.711 0.776 6,746,031 0.7262 -6.49%
2008-12-11 0 1.850 1.840 1.890 1.780 1.990 6,089,161 11,570,170 1.9001 0.760 0.756 0.776 0.731 0.817 14,826,337 0.7804 2.78%
2008-12-10 0 1.800 1.800 1.820 1.730 1.820 2,799,000 5,013,840 1.7913 0.739 0.739 0.747 0.711 0.747 6,815,211 0.7357 -0.55%
2008-12-09 0 1.810 1.810 1.820 1.800 1.860 1,879,000 3,421,030 1.8207 0.743 0.743 0.747 0.739 0.764 4,575,127 0.7477 0.56%
2008-12-08 0 1.800 1.790 1.800 1.780 1.880 4,726,000 8,564,400 1.8122 0.739 0.735 0.739 0.731 0.772 11,507,212 0.7443 0.00%
2008-12-05 0 1.800 1.780 1.800 1.730 1.820 1,923,000 3,441,170 1.7895 0.739 0.731 0.739 0.711 0.747 4,682,262 0.7349 1.69%
2008-12-04 0 1.770 1.750 1.760 1.680 1.850 2,644,000 4,679,360 1.7698 0.727 0.719 0.723 0.690 0.760 6,437,806 0.7269 4.12%
2008-12-03 0 1.700 1.700 1.710 1.610 1.730 1,576,000 2,653,070 1.6834 0.698 0.698 0.702 0.661 0.711 3,837,361 0.6914 7.59%
2008-12-02 0 1.580 1.560 1.580 1.570 1.600 317,000 502,780 1.5861 0.649 0.641 0.649 0.645 0.657 771,855 0.6514 -2.47%
2008-12-01 0 1.620 1.600 1.620 1.530 1.660 829,000 1,325,160 1.5985 0.665 0.657 0.665 0.628 0.682 2,018,510 0.6565 5.88%
2008-11-28 0 1.530 1.510 1.530 1.470 1.550 346,000 526,250 1.5210 0.628 0.620 0.628 0.604 0.637 842,466 0.6247 1.32%
2008-11-27 0 1.510 1.450 1.500 1.460 1.590 980,000 1,501,490 1.5321 0.620 0.596 0.616 0.600 0.653 2,386,176 0.6292 0.00%
2008-11-26 0 1.510 1.510 1.540 1.500 1.600 245,000 376,340 1.5361 0.620 0.620 0.632 0.616 0.657 596,544 0.6309 -1.31%
2008-11-25 0 1.530 1.510 1.550 1.510 1.630 480,000 764,370 1.5924 0.628 0.620 0.637 0.620 0.669 1,168,739 0.6540 -1.92%
2008-11-24 0 1.560 1.520 1.560 1.500 1.560 466,000 711,080 1.5259 0.641 0.624 0.641 0.616 0.641 1,134,651 0.6267 -4.29%
2008-11-21 0 1.630 1.610 1.630 1.590 1.650 538,000 871,830 1.6205 0.669 0.661 0.669 0.653 0.678 1,309,962 0.6655 -4.12%
2008-11-20 0 1.700 1.690 1.700 1.620 1.700 232,000 382,510 1.6488 0.698 0.694 0.698 0.665 0.698 564,891 0.6771 0.00%
2008-11-19 0 1.700 1.640 1.700 1.630 1.760 278,000 468,220 1.6842 0.698 0.674 0.698 0.669 0.723 676,895 0.6917 -0.58%
2008-11-18 0 1.710 1.680 1.710 1.610 1.760 224,000 379,620 1.6947 0.702 0.690 0.702 0.661 0.723 545,412 0.6960 -2.84%
2008-11-17 0 1.760 1.720 1.770 - - 0 0 - 0.723 0.706 0.727 - - 0 - -0.56%
2008-11-14 0 1.770 1.820 1.850 1.770 1.840 1,061,000 1,929,170 1.8183 0.727 0.747 0.760 0.727 0.756 2,583,401 0.7468 -2.21%
2008-11-13 0 1.810 1.810 1.820 1.660 1.840 817,690 1,437,982 1.7586 0.743 0.743 0.747 0.682 0.756 1,990,972 0.7223 -4.74%
2008-11-12 0 1.900 1.860 1.930 1.820 1.910 790,000 1,469,290 1.8599 0.780 0.764 0.793 0.747 0.784 1,923,550 0.7638 -3.55%
2008-11-11 0 1.970 1.910 1.970 1.930 1.970 696,000 1,355,980 1.9482 0.809 0.784 0.809 0.793 0.809 1,694,672 0.8001 -1.50%
2008-11-10 0 2.000 1.930 2.000 1.920 2.140 883,000 1,771,590 2.0063 0.821 0.793 0.821 0.789 0.879 2,149,993 0.8240 -2.44%
2008-11-07 0 2.050 2.030 2.050 1.800 2.360 1,756,000 3,577,900 2.0375 0.842 0.834 0.842 0.739 0.969 4,275,638 0.8368 0.99%
2008-11-06 0 2.030 1.980 2.000 1.850 2.050 1,148,000 2,231,480 1.9438 0.834 0.813 0.821 0.760 0.842 2,795,235 0.7983 1.50%
2008-11-05 0 2.000 1.950 2.000 1.790 2.000 2,343,623 4,365,080 1.8625 0.821 0.801 0.821 0.735 0.821 5,706,426 0.7649 14.29%
2008-11-04 0 1.750 1.740 1.750 1.710 1.790 1,666,000 2,893,960 1.7371 0.719 0.715 0.719 0.702 0.735 4,056,499 0.7134 2.34%
2008-11-03 0 1.710 1.710 1.720 1.610 1.800 6,883,000 11,565,200 1.6803 0.702 0.702 0.706 0.661 0.739 16,759,234 0.6901 4.27%
2008-10-31 0 1.640 1.640 1.650 1.600 1.670 3,199,000 5,252,655 1.6420 0.674 0.674 0.678 0.657 0.686 7,789,160 0.6744 3.80%
2008-10-30 0 1.580 1.570 1.600 1.560 1.630 720,000 1,150,060 1.5973 0.649 0.645 0.657 0.641 0.669 1,753,109 0.6560 -1.86%
2008-10-29 0 1.610 1.500 1.610 1.420 1.620 1,405,000 2,169,360 1.5440 0.661 0.616 0.661 0.583 0.665 3,420,997 0.6341 15.00%
2008-10-28 0 1.400 1.400 1.500 1.220 1.500 1,990,000 2,718,826 1.3662 0.575 0.575 0.616 0.501 0.616 4,845,398 0.5611 -7.28%
2008-10-27 0 1.510 1.460 1.600 1.510 1.810 704,000 1,159,590 1.6471 0.620 0.600 0.657 0.620 0.743 1,714,151 0.6765 -14.20%
2008-10-24 0 1.760 1.760 1.810 1.730 1.810 251,000 441,050 1.7572 0.723 0.723 0.743 0.711 0.743 611,153 0.7217 3.53%
2008-10-23 0 1.700 1.700 1.870 1.600 1.800 1,743,000 2,946,140 1.6903 0.698 0.698 0.768 0.657 0.739 4,243,985 0.6942 -8.11%
2008-10-22 0 1.850 1.850 1.860 1.830 1.990 937,000 1,744,450 1.8617 0.760 0.760 0.764 0.752 0.817 2,281,476 0.7646 -7.50%
2008-10-21 0 2.000 1.970 2.000 1.960 2.050 2,248,415 4,479,499 1.9923 0.821 0.809 0.821 0.805 0.842 5,474,606 0.8182 -2.44%
2008-10-20 0 2.050 2.050 2.080 2.040 2.380 456,000 950,940 2.0854 0.842 0.842 0.854 0.838 0.977 1,110,302 0.8565 -7.24%
2008-10-17 0 2.210 2.200 2.210 2.200 2.350 686,000 1,561,510 2.2763 0.908 0.904 0.908 0.904 0.965 1,670,323 0.9349 -5.56%
2008-10-16 0 2.340 2.340 2.370 2.320 2.380 563,000 1,316,980 2.3392 0.961 0.961 0.973 0.953 0.977 1,370,834 0.9607 -3.70%
2008-10-15 0 2.430 2.430 2.460 2.430 2.640 8,776,000 20,661,150 2.3543 0.998 0.998 1.010 0.998 1.084 21,368,450 0.9669 -2.80%
2008-10-14 0 2.500 2.500 2.550 2.400 2.600 2,233,000 5,615,910 2.5150 1.027 1.027 1.047 0.986 1.068 5,437,073 1.0329 2.04%
2008-10-13 0 2.450 2.450 2.550 2.200 2.500 845,000 2,007,690 2.3760 1.006 1.006 1.047 0.904 1.027 2,057,468 0.9758 4.26%
2008-10-10 0 2.350 2.350 2.400 2.200 2.700 798,362 1,963,252 2.4591 0.965 0.965 0.986 0.904 1.109 1,943,910 1.0099 -15.77%
2008-10-09 0 2.790 2.800 2.820 2.790 3.000 1,086,692 3,083,394 2.8374 1.146 1.150 1.158 1.146 1.232 2,645,958 1.1653 -1.76%
2008-10-08 0 2.840 2.830 2.930 2.830 3.050 988,900 2,865,400 2.8976 1.166 1.162 1.203 1.162 1.253 2,407,846 1.1900 -6.58%
2008-10-06 0 3.040 2.990 3.040 2.980 3.280 460,000 1,420,330 3.0877 1.249 1.228 1.249 1.224 1.347 1,120,042 1.2681 -1.94%
2008-10-03 0 3.100 3.100 3.110 3.080 3.140 139,000 430,740 3.0988 1.273 1.273 1.277 1.265 1.290 338,447 1.2727 -0.32%
2008-10-02 0 3.110 3.110 3.150 3.090 3.180 174,500 545,680 3.1271 1.277 1.277 1.294 1.269 1.306 424,885 1.2843 -0.64%
2008-09-30 0 3.130 3.130 3.240 3.130 3.250 179,000 567,080 3.1680 1.285 1.285 1.331 1.285 1.335 435,842 1.3011 -1.88%
2008-09-29 0 3.190 3.180 3.200 3.190 3.210 259,000 829,450 3.2025 1.310 1.306 1.314 1.310 1.318 630,632 1.3153 -0.62%
2008-09-26 0 3.210 3.210 3.250 3.160 3.210 509,531 1,617,279 3.1741 1.318 1.318 1.335 1.298 1.318 1,240,644 1.3036 1.90%
2008-09-25 0 3.150 3.150 3.210 3.150 3.300 2,819,000 9,000,680 3.1929 1.294 1.294 1.318 1.294 1.355 6,863,908 1.3113 -0.63%
2008-09-24 0 3.170 3.170 3.250 3.080 3.250 806,408 2,560,442 3.1751 1.302 1.302 1.335 1.265 1.335 1,963,501 1.3040 -3.35%
2008-09-23 0 3.280 3.280 3.380 3.230 3.460 447,000 1,458,850 3.2636 1.347 1.347 1.388 1.327 1.421 1,088,388 1.3404 1.23%
2008-09-22 0 3.240 3.220 3.230 3.230 3.250 182,000 588,280 3.2323 1.331 1.322 1.327 1.327 1.335 443,147 1.3275 0.31%
2008-09-19 0 3.230 3.190 3.230 3.180 3.300 2,329,000 6,865,450 2.9478 1.327 1.310 1.327 1.306 1.355 5,670,820 1.2107 2.87%
2008-09-18 0 3.140 3.300 3.590 3.070 3.500 824,000 2,690,540 3.2652 1.290 1.355 1.474 1.261 1.437 2,006,336 1.3410 -9.77%
2008-09-17 0 3.600 3.570 3.620 3.550 3.790 114,000 413,960 3.6312 1.429 1.417 1.437 1.409 1.505 287,147 1.4416 -0.55%
2008-09-16 0 3.620 3.620 3.820 3.510 3.680 225,000 810,040 3.6002 1.437 1.437 1.517 1.394 1.461 566,738 1.4293 -2.16%
2008-09-12 0 3.700 3.700 3.870 3.620 3.880 143,000 522,540 3.6541 1.469 1.469 1.536 1.437 1.540 360,193 1.4507 1.93%
2008-09-11 0 3.630 3.630 3.700 3.620 3.730 303,564 1,117,060 3.6798 1.441 1.441 1.469 1.437 1.481 764,628 1.4609 -2.68%
2008-09-10 0 3.730 3.710 3.730 3.700 3.780 317,172 1,183,776 3.7323 1.481 1.473 1.481 1.469 1.501 798,904 1.4818 -2.86%
2008-09-09 0 3.840 3.820 3.850 3.840 3.860 64,000 246,160 3.8463 1.525 1.517 1.528 1.525 1.532 161,205 1.5270 -0.52%
2008-09-08 0 3.860 3.830 3.860 3.800 3.860 76,000 290,470 3.8220 1.532 1.521 1.532 1.509 1.532 191,431 1.5174 0.00%
2008-09-05 0 3.860 3.830 3.850 3.800 3.860 81,000 308,760 3.8119 1.532 1.521 1.528 1.509 1.532 204,026 1.5133 0.26%
2008-09-04 0 3.850 3.840 3.860 3.810 3.920 310,000 1,203,250 3.8815 1.528 1.525 1.532 1.513 1.556 780,839 1.5410 -0.52%
2008-09-03 0 3.870 3.850 3.870 3.850 3.930 125,000 487,900 3.9032 1.536 1.528 1.536 1.528 1.560 314,854 1.5496 -0.77%
2008-09-02 0 3.900 3.870 3.910 3.900 3.930 264,000 1,034,420 3.9183 1.548 1.536 1.552 1.548 1.560 664,972 1.5556 -1.76%
2008-09-01 0 3.970 3.930 3.970 3.950 4.000 282,000 1,122,620 3.9809 1.576 1.560 1.576 1.568 1.588 710,311 1.5805 1.28%
2008-08-29 0 3.920 3.920 3.960 3.920 4.080 806,000 3,176,100 3.9406 1.556 1.556 1.572 1.556 1.620 2,030,181 1.5644 -0.25%
2008-08-28 0 3.930 3.930 3.970 3.880 3.970 122,000 477,240 3.9118 1.560 1.560 1.576 1.540 1.576 307,298 1.5530 1.55%
2008-08-27 0 3.870 3.880 3.970 3.870 4.060 1,203,000 4,761,550 3.9581 1.536 1.540 1.576 1.536 1.612 3,030,158 1.5714 -5.84%
2008-08-26 0 4.110 4.100 4.140 3.880 4.130 164,000 667,970 4.0730 1.632 1.628 1.644 1.540 1.640 413,089 1.6170 4.05%
2008-08-25 0 3.950 3.950 4.070 3.880 4.010 67,000 266,920 3.9839 1.568 1.568 1.616 1.540 1.592 168,762 1.5816 4.77%
2008-08-21 0 3.770 3.750 3.780 3.750 3.920 980,900 3,752,394 3.8255 1.497 1.489 1.501 1.489 1.556 2,470,725 1.5187 -3.58%
2008-08-20 0 3.910 3.910 3.940 3.910 3.980 733,000 2,879,560 3.9285 1.552 1.552 1.564 1.552 1.580 1,846,306 1.5596 -2.25%
2008-08-19 0 4.000 3.980 4.030 3.980 4.100 399,000 1,601,800 4.0145 1.588 1.580 1.600 1.580 1.628 1,005,015 1.5938 -4.08%
2008-08-18 0 4.170 4.150 4.190 4.140 4.200 137,000 571,650 4.1726 1.656 1.648 1.663 1.644 1.667 345,080 1.6566 -0.71%
2008-08-15 0 4.200 4.200 4.230 4.170 4.250 111,000 467,320 4.2101 1.667 1.667 1.679 1.656 1.687 279,591 1.6714 -2.33%
2008-08-14 0 4.300 4.260 4.300 4.150 4.350 161,838 693,024 4.2822 1.707 1.691 1.707 1.648 1.727 407,643 1.7001 -1.15%
2008-08-13 0 4.350 4.330 4.360 4.330 4.390 146,000 636,310 4.3583 1.727 1.719 1.731 1.719 1.743 367,750 1.7303 -0.68%
2008-08-12 0 4.380 4.360 4.450 4.380 4.450 123,000 540,490 4.3942 1.739 1.731 1.767 1.739 1.767 309,817 1.7445 -1.57%
2008-08-11 0 4.450 4.400 4.450 4.400 4.450 195,000 865,250 4.4372 1.767 1.747 1.767 1.747 1.767 491,173 1.7616 0.68%
2008-08-08 0 4.420 4.380 4.440 4.350 4.440 22,000 96,650 4.3932 1.755 1.739 1.763 1.727 1.763 55,414 1.7441 -0.90%
2008-08-07 0 4.460 4.380 4.460 4.380 4.550 168,000 748,550 4.4557 1.771 1.739 1.771 1.739 1.806 423,164 1.7689 -1.98%
2008-08-05 0 4.550 4.510 4.570 4.510 4.660 38,000 173,230 4.5587 1.806 1.791 1.814 1.791 1.850 95,716 1.8098 -3.19%
2008-08-04 0 4.700 4.600 4.700 4.600 4.700 98,000 457,730 4.6707 1.866 1.826 1.866 1.826 1.866 246,846 1.8543 2.17%
2008-08-01 0 4.600 4.530 4.600 4.490 4.800 109,000 504,400 4.6275 1.826 1.798 1.826 1.783 1.906 274,553 1.8372 -0.22%
2008-07-31 0 4.610 4.580 4.610 4.570 4.690 98,000 451,610 4.6083 1.830 1.818 1.830 1.814 1.862 246,846 1.8295 2.44%
2008-07-30 0 4.500 4.520 4.680 4.500 4.520 130,130 586,772 4.5091 1.787 1.794 1.858 1.787 1.794 327,776 1.7902 0.22%
2008-07-29 0 4.490 4.400 4.490 4.480 4.540 76,000 342,080 4.5011 1.783 1.747 1.783 1.779 1.802 191,431 1.7870 -0.22%
2008-07-28 0 4.500 4.500 4.550 4.500 4.710 270,000 1,222,470 4.5277 1.787 1.787 1.806 1.787 1.870 680,085 1.7975 -0.44%
2008-07-25 0 4.520 4.480 4.520 4.510 4.690 120,000 544,610 4.5384 1.794 1.779 1.794 1.791 1.862 302,260 1.8018 -0.88%
2008-07-24 0 4.560 4.560 4.590 4.540 4.600 294,000 1,340,800 4.5605 1.810 1.810 1.822 1.802 1.826 740,537 1.8106 -0.44%
2008-07-23 0 4.580 4.570 4.580 4.540 4.580 537,000 2,450,780 4.5638 1.818 1.814 1.818 1.802 1.818 1,352,614 1.8119 0.00%
2008-07-22 0 4.580 4.580 4.640 4.550 4.640 159,000 731,690 4.6018 1.818 1.818 1.842 1.806 1.842 400,495 1.8270 -0.87%
2008-07-21 0 4.620 4.540 4.620 4.500 4.620 156,304 711,576 4.5525 1.834 1.802 1.834 1.787 1.834 393,704 1.8074 0.43%
2008-07-18 0 4.600 4.520 4.690 4.520 4.650 153,000 694,770 4.5410 1.826 1.794 1.862 1.794 1.846 385,382 1.8028 -1.92%
2008-07-17 0 4.690 4.520 4.690 4.360 4.700 745,000 3,314,289 4.4487 1.862 1.794 1.862 1.731 1.866 1,876,532 1.7662 7.57%
2008-07-16 0 4.360 4.340 4.360 4.340 4.400 226,033 991,490 4.3865 1.731 1.723 1.731 1.723 1.747 569,340 1.7415 -0.91%
2008-07-15 0 4.400 4.400 4.470 4.310 4.490 460,677 2,027,664 4.4015 1.747 1.747 1.775 1.711 1.783 1,160,369 1.7474 -2.22%
2008-07-14 0 4.500 4.490 4.540 4.450 4.500 85,000 380,180 4.4727 1.787 1.783 1.802 1.767 1.787 214,101 1.7757 0.22%
2008-07-11 0 4.490 4.490 4.530 4.490 4.540 724,000 3,265,410 4.5102 1.783 1.783 1.798 1.783 1.802 1,823,636 1.7906 -0.44%
2008-07-10 0 4.510 4.510 5.450 4.500 4.580 219,614 993,552 4.5241 1.791 1.791 2.164 1.787 1.818 553,171 1.7961 -2.38%
2008-07-09 0 4.620 4.620 4.640 4.590 4.640 85,000 392,310 4.6154 1.834 1.834 1.842 1.822 1.842 214,101 1.8324 0.00%
2008-07-08 0 4.620 4.620 5.000 4.580 4.600 98,000 450,180 4.5937 1.834 1.834 1.985 1.818 1.826 246,846 1.8237 0.00%
2008-07-07 0 4.620 4.620 4.730 4.560 4.640 170,000 785,940 4.6232 1.834 1.834 1.878 1.810 1.842 428,202 1.8354 -4.15%
2008-07-04 0 4.820 4.750 4.820 4.760 4.820 118,000 566,760 4.8031 1.914 1.886 1.914 1.890 1.914 297,222 1.9069 0.00%
2008-07-03 0 4.820 4.810 4.830 4.790 4.830 302,000 1,453,520 4.8130 1.914 1.910 1.918 1.902 1.918 760,688 1.9108 -1.23%
2008-07-02 0 4.880 4.870 4.930 4.850 4.960 590,310 2,879,782 4.8784 1.937 1.933 1.957 1.925 1.969 1,486,893 1.9368 0.00%
2008-06-30 0 4.880 4.880 4.950 4.860 4.950 127,470 623,808 4.8938 1.937 1.937 1.965 1.929 1.965 321,076 1.9429 0.41%
2008-06-27 0 4.860 4.850 4.900 4.820 4.900 417,529 2,029,053 4.8597 1.929 1.925 1.945 1.914 1.945 1,051,687 1.9293 -1.22%
2008-06-26 0 4.920 4.910 4.950 4.900 4.950 243,000 1,194,600 4.9160 1.953 1.949 1.965 1.945 1.965 612,077 1.9517 0.41%
2008-06-25 0 4.900 4.900 4.920 4.830 4.950 159,000 778,260 4.8947 1.945 1.945 1.953 1.918 1.965 400,495 1.9432 0.62%
2008-06-24 0 4.870 4.860 4.900 4.870 4.910 285,000 1,392,340 4.8854 1.933 1.929 1.945 1.933 1.949 717,868 1.9395 -0.81%
2008-06-23 0 4.910 4.910 4.950 4.900 4.920 175,000 859,250 4.9100 1.949 1.949 1.965 1.945 1.953 440,796 1.9493 -0.81%
2008-06-20 0 4.950 4.930 4.950 4.910 4.950 37,000 182,240 4.9254 1.965 1.957 1.965 1.949 1.965 93,197 1.9554 0.61%
2008-06-19 0 4.920 4.930 4.960 4.920 4.960 158,000 779,870 4.9359 1.953 1.957 1.969 1.953 1.969 397,976 1.9596 0.00%
2008-06-18 0 4.920 4.920 4.950 4.900 4.960 639,000 3,146,060 4.9234 1.953 1.953 1.965 1.945 1.969 1,609,535 1.9546 -0.81%
2008-06-17 0 4.960 4.940 4.960 4.890 5.000 315,000 1,558,860 4.9488 1.969 1.961 1.969 1.941 1.985 793,433 1.9647 1.02%
2008-06-16 0 4.910 4.910 4.990 4.910 5.090 76,282 377,278 4.9458 1.949 1.949 1.981 1.949 2.021 192,142 1.9635 -1.60%
2008-06-13 0 4.990 4.890 5.000 4.890 4.990 147,172 722,046 4.9061 1.981 1.941 1.985 1.941 1.981 370,702 1.9478 2.04%
2008-06-12 0 4.890 4.890 4.920 4.840 4.960 471,000 2,304,800 4.8934 1.941 1.941 1.953 1.922 1.969 1,186,371 1.9427 -1.81%
2008-06-11 0 4.980 4.980 5.050 4.940 4.980 155,000 767,240 4.9499 1.977 1.977 2.005 1.961 1.977 390,419 1.9652 0.81%
2008-06-10 0 4.940 4.940 5.000 4.930 4.980 376,000 1,856,370 4.9372 1.961 1.961 1.985 1.957 1.977 947,082 1.9601 -0.80%
2008-06-06 0 4.980 4.980 5.080 4.950 4.980 122,017 606,896 4.9739 1.977 1.977 2.017 1.965 1.977 307,341 1.9747 0.61%
2008-06-05 0 4.950 4.950 4.970 4.930 4.960 308,000 1,522,200 4.9422 1.965 1.965 1.973 1.957 1.969 775,801 1.9621 0.00%
2008-06-04 0 4.950 4.950 4.980 4.920 5.090 692,000 3,426,090 4.9510 1.965 1.965 1.977 1.953 2.021 1,743,034 1.9656 -3.32%
2008-06-03 0 5.120 5.020 5.120 5.100 5.200 111,608 572,301 5.1278 2.033 1.993 2.033 2.025 2.064 281,122 2.0358 0.39%
2008-06-02 0 5.100 5.100 5.120 4.940 5.100 232,000 1,174,030 5.0605 2.025 2.025 2.033 1.961 2.025 584,370 2.0091 2.41%
2008-05-30 0 4.980 4.940 4.980 4.850 4.980 508,000 2,494,240 4.9099 1.977 1.961 1.977 1.925 1.977 1,279,568 1.9493 -0.40%
2008-05-29 0 5.000 5.000 5.060 4.990 5.240 2,281,000 11,475,180 5.0308 1.985 1.985 2.009 1.981 2.080 5,745,462 1.9973 -1.77%
2008-05-28 0 5.350 5.350 5.360 5.310 5.400 342,000 1,833,750 5.3618 2.021 2.021 2.025 2.006 2.040 905,444 2.0252 0.00%
2008-05-27 0 5.350 5.350 5.390 5.310 5.400 235,000 1,259,120 5.3580 2.021 2.021 2.036 2.006 2.040 622,162 2.0238 0.94%
2008-05-26 0 5.300 5.320 5.330 5.280 5.350 213,000 1,128,720 5.2992 2.002 2.009 2.013 1.994 2.021 563,917 2.0016 -1.30%
2008-05-23 0 5.370 5.370 5.390 5.320 5.380 29,000 155,290 5.3548 2.028 2.028 2.036 2.009 2.032 76,777 2.0226 0.00%
2008-05-22 0 5.370 5.400 5.410 5.360 5.430 614,000 3,307,860 5.3874 2.028 2.040 2.043 2.025 2.051 1,625,564 2.0349 -0.92%
2008-05-21 0 5.420 5.420 5.430 5.420 5.430 44,000 238,740 5.4259 2.047 2.047 2.051 2.047 2.051 116,490 2.0494 -0.18%
2008-05-20 0 5.430 5.380 5.430 5.360 5.450 154,600 836,548 5.4110 2.051 2.032 2.051 2.025 2.059 409,303 2.0438 -0.55%
2008-05-19 0 5.460 5.460 5.470 5.450 5.500 138,000 752,760 5.4548 2.062 2.062 2.066 2.059 2.077 365,355 2.0604 -0.36%
2008-05-16 0 5.480 5.460 5.480 5.450 5.480 293,000 1,597,930 5.4537 2.070 2.062 2.070 2.059 2.070 775,717 2.0599 1.48%
2008-05-15 0 5.400 5.450 5.480 5.400 5.450 250,136 1,357,994 5.4290 2.040 2.059 2.070 2.040 2.059 662,235 2.0506 -1.10%
2008-05-14 0 5.460 5.450 5.500 5.380 5.500 259,000 1,406,700 5.4313 2.062 2.059 2.077 2.032 2.077 685,702 2.0515 0.92%
2008-05-13 0 5.410 5.390 5.410 5.350 5.450 368,445 1,987,986 5.3956 2.043 2.036 2.043 2.021 2.059 975,457 2.0380 -0.55%
2008-05-09 0 5.440 5.400 5.440 5.310 5.450 270,000 1,457,320 5.3975 2.055 2.040 2.055 2.006 2.059 714,824 2.0387 0.93%
2008-05-08 0 5.390 5.360 5.390 5.260 5.400 129,542 696,494 5.3766 2.036 2.025 2.036 1.987 2.040 342,962 2.0308 0.94%
2008-05-07 0 5.340 5.340 5.380 5.330 5.490 637,000 3,429,430 5.3837 2.017 2.017 2.032 2.013 2.074 1,686,456 2.0335 -2.91%
2008-05-06 0 5.500 5.490 5.510 5.350 5.500 454,025 2,473,033 5.4469 2.077 2.074 2.081 2.021 2.077 1,202,030 2.0574 2.80%
2008-05-05 0 5.350 5.350 5.390 5.280 5.390 245,000 1,309,160 5.3435 2.021 2.021 2.036 1.994 2.036 648,637 2.0183 1.71%
2008-05-02 0 5.260 5.260 5.290 5.230 5.300 866,000 4,568,450 5.2753 1.987 1.987 1.998 1.975 2.002 2,292,733 1.9926 0.38%
2008-04-30 0 5.240 5.240 5.250 5.230 5.400 326,000 1,720,540 5.2777 1.979 1.979 1.983 1.975 2.040 863,084 1.9935 -0.76%
2008-04-29 0 5.280 5.280 5.340 5.260 5.380 165,542 881,388 5.3243 1.994 1.994 2.017 1.987 2.032 438,272 2.0111 0.76%
2008-04-28 0 5.240 5.240 5.270 5.210 5.410 217,000 1,147,470 5.2879 1.979 1.979 1.991 1.968 2.043 574,507 1.9973 -2.60%
2008-04-25 0 5.380 5.380 5.400 5.370 5.460 996,000 5,373,140 5.3947 2.032 2.032 2.040 2.028 2.062 2,636,908 2.0377 -0.19%
2008-04-24 0 5.390 5.390 5.420 5.360 5.500 1,146,000 6,185,270 5.3973 2.036 2.036 2.047 2.025 2.077 3,034,033 2.0386 0.94%
2008-04-23 0 5.340 5.340 5.370 5.240 5.400 632,000 3,372,780 5.3367 2.017 2.017 2.028 1.979 2.040 1,673,219 2.0157 1.52%
2008-04-22 0 5.260 5.260 5.300 5.210 5.300 400,000 2,107,350 5.2684 1.987 1.987 2.002 1.968 2.002 1,058,999 1.9899 0.00%
2008-04-21 0 5.260 5.250 5.280 5.230 5.280 260,000 1,367,170 5.2583 1.987 1.983 1.994 1.975 1.994 688,350 1.9862 0.19%
2008-04-18 0 5.250 5.220 5.250 5.200 5.300 417,000 2,180,390 5.2288 1.983 1.972 1.983 1.964 2.002 1,104,007 1.9750 -0.19%
2008-04-17 0 5.260 5.280 5.300 5.180 5.360 844,000 4,433,350 5.2528 1.987 1.994 2.002 1.957 2.025 2,234,488 1.9841 2.53%
2008-04-16 0 5.130 5.120 5.150 5.040 5.170 469,000 2,406,860 5.1319 1.938 1.934 1.945 1.904 1.953 1,241,677 1.9384 2.19%
2008-04-15 0 5.020 5.030 5.050 5.000 5.090 282,584 1,425,250 5.0436 1.896 1.900 1.907 1.889 1.923 748,141 1.9051 -1.18%
2008-04-14 0 5.080 5.060 5.080 4.970 5.180 671,000 3,407,750 5.0786 1.919 1.911 1.919 1.877 1.957 1,776,471 1.9183 -1.93%
2008-04-11 0 5.180 5.170 5.190 5.000 5.200 960,000 4,931,960 5.1375 1.957 1.953 1.960 1.889 1.964 2,541,598 1.9405 3.81%
2008-04-10 0 4.990 4.990 5.000 4.910 5.000 1,192,439 5,907,924 4.9545 1.885 1.885 1.889 1.855 1.889 3,156,980 1.8714 1.84%
2008-04-09 0 4.900 4.880 4.900 4.660 5.030 1,926,332 9,440,188 4.9006 1.851 1.843 1.851 1.760 1.900 5,099,960 1.8510 3.38%
2008-04-08 0 4.740 4.740 4.750 4.550 4.750 325,000 1,523,840 4.6887 1.790 1.790 1.794 1.719 1.794 860,437 1.7710 4.18%
2008-04-07 0 4.550 4.550 4.600 4.410 4.620 400,000 1,802,360 4.5059 1.719 1.719 1.737 1.666 1.745 1,058,999 1.7019 1.11%
2008-04-03 0 4.500 4.500 4.520 4.480 4.510 282,000 1,268,730 4.4990 1.700 1.700 1.707 1.692 1.703 746,594 1.6994 0.00%
2008-04-02 0 4.500 4.490 4.510 4.470 4.620 279,000 1,259,190 4.5132 1.700 1.696 1.703 1.688 1.745 738,652 1.7047 0.22%
2008-04-01 0 4.490 4.490 4.500 4.410 4.650 414,248 1,861,321 4.4933 1.696 1.696 1.700 1.666 1.756 1,096,721 1.6972 -1.54%
2008-03-31 0 4.560 4.550 4.560 4.380 4.650 1,945,000 8,906,900 4.5794 1.722 1.719 1.722 1.654 1.756 5,149,384 1.7297 4.83%
2008-03-28 0 4.350 4.260 4.300 4.150 4.400 1,543,438 6,623,417 4.2913 1.643 1.609 1.624 1.568 1.662 4,086,249 1.6209 6.10%
2008-03-27 0 4.100 4.100 4.150 4.000 4.130 940,000 3,821,970 4.0659 1.549 1.549 1.568 1.511 1.560 2,488,648 1.5358 2.24%
2008-03-26 0 4.010 4.000 4.010 3.960 4.010 1,389,156 5,553,958 3.9981 1.515 1.511 1.515 1.496 1.515 3,677,788 1.5101 2.04%
2008-03-25 0 3.930 3.930 3.960 3.850 4.000 630,654 2,458,025 3.8976 1.484 1.484 1.496 1.454 1.511 1,669,655 1.4722 0.51%
2008-03-20 0 3.910 3.890 3.910 3.810 3.970 454,000 1,772,380 3.9039 1.477 1.469 1.477 1.439 1.500 1,201,964 1.4746 -2.25%
2008-03-19 0 4.000 3.890 4.000 3.890 4.030 1,334,000 5,267,950 3.9490 1.511 1.469 1.511 1.469 1.522 3,531,762 1.4916 1.01%
2008-03-18 0 3.960 4.000 4.010 3.850 4.100 780,000 3,133,050 4.0167 1.496 1.511 1.515 1.454 1.549 2,065,049 1.5172 -3.88%
2008-03-17 0 4.120 4.120 4.150 4.120 4.260 464,000 1,936,630 4.1738 1.556 1.556 1.568 1.556 1.609 1,228,439 1.5765 -3.96%
2008-03-14 0 4.290 4.290 4.300 4.270 4.350 397,000 1,704,760 4.2941 1.620 1.620 1.624 1.613 1.643 1,051,057 1.6219 -0.92%
2008-03-13 0 4.330 4.330 4.340 4.320 4.500 719,426 3,145,422 4.3721 1.636 1.636 1.639 1.632 1.700 1,904,679 1.6514 -2.91%
2008-03-12 0 4.460 4.460 4.500 4.450 4.540 481,000 2,164,250 4.4995 1.685 1.685 1.700 1.681 1.715 1,273,447 1.6995 -0.67%
2008-03-11 0 4.490 4.490 4.510 4.440 4.540 312,000 1,401,060 4.4906 1.696 1.696 1.703 1.677 1.715 826,019 1.6962 -0.44%
2008-03-10 0 4.510 4.510 4.600 4.510 4.620 386,000 1,761,900 4.5645 1.703 1.703 1.737 1.703 1.745 1,021,934 1.7241 -4.04%
2008-03-07 0 4.700 4.550 4.750 4.530 4.750 148,022 682,339 4.6097 1.775 1.719 1.794 1.711 1.794 391,888 1.7412 0.00%
2008-03-06 0 4.700 4.620 4.700 4.610 4.700 44,000 203,860 4.6332 1.775 1.745 1.775 1.741 1.775 116,490 1.7500 1.51%
2008-03-05 0 4.630 4.600 4.650 4.620 4.750 24,000 111,620 4.6508 1.749 1.737 1.756 1.745 1.794 63,540 1.7567 0.00%
2008-03-04 0 4.630 4.630 4.640 4.610 4.700 133,000 618,350 4.6492 1.749 1.749 1.753 1.741 1.775 352,117 1.7561 -1.49%
2008-03-03 0 4.700 4.700 4.760 4.650 4.700 61,000 284,930 4.6710 1.775 1.775 1.798 1.756 1.775 161,497 1.7643 -0.21%
2008-02-29 0 4.710 4.680 4.710 4.660 4.750 209,000 983,260 4.7046 1.779 1.768 1.779 1.760 1.794 553,327 1.7770 -0.84%
2008-02-28 0 4.750 4.750 4.770 4.750 4.770 160,000 760,920 4.7558 1.794 1.794 1.802 1.794 1.802 423,600 1.7963 -0.42%
2008-02-27 0 4.770 4.760 4.770 4.760 4.780 116,909 557,372 4.7676 1.802 1.798 1.802 1.798 1.805 309,516 1.8008 0.00%
2008-02-26 0 4.770 4.700 4.770 4.750 4.830 181,373 867,149 4.7810 1.802 1.775 1.802 1.794 1.824 480,185 1.8059 0.85%
2008-02-25 0 4.730 4.720 4.770 4.730 4.800 75,000 358,230 4.7764 1.787 1.783 1.802 1.787 1.813 198,562 1.8041 0.85%
2008-02-22 0 4.690 4.600 4.650 4.700 4.810 1,100,000 5,273,580 4.7942 1.771 1.737 1.756 1.775 1.817 2,912,248 1.8108 -2.70%
2008-02-21 0 4.820 4.820 4.830 4.810 4.850 140,000 675,560 4.8254 1.821 1.821 1.824 1.817 1.832 370,650 1.8226 0.42%
2008-02-20 0 4.800 4.800 4.810 4.800 4.810 127,000 609,820 4.8017 1.813 1.813 1.817 1.813 1.817 336,232 1.8137 -1.03%
2008-02-19 0 4.850 4.810 4.860 4.810 4.860 109,000 525,940 4.8251 1.832 1.817 1.836 1.817 1.836 288,577 1.8225 1.89%
2008-02-18 0 4.760 4.750 4.800 4.750 4.800 78,000 372,570 4.7765 1.798 1.794 1.813 1.794 1.813 206,505 1.8042 0.00%
2008-02-15 0 4.760 4.720 4.770 4.720 4.760 670,000 3,179,110 4.7449 1.798 1.783 1.802 1.783 1.798 1,773,824 1.7922 -0.63%
2008-02-14 0 4.790 4.790 4.800 4.750 4.800 269,000 1,287,040 4.7845 1.809 1.809 1.813 1.794 1.813 712,177 1.8072 0.84%
2008-02-13 0 4.750 4.750 4.760 4.730 4.900 592,000 2,832,405 4.7845 1.794 1.794 1.798 1.787 1.851 1,567,319 1.8072 0.21%
2008-02-12 0 4.740 4.730 4.750 4.720 4.750 237,300 1,123,215 4.7333 1.790 1.787 1.794 1.783 1.794 628,251 1.7878 0.21%
2008-02-11 0 4.730 4.710 4.730 4.710 4.750 207,377 980,642 4.7288 1.787 1.779 1.787 1.779 1.794 549,030 1.7861 -0.21%
2008-02-06 0 4.740 4.730 4.740 4.710 4.800 193,000 915,100 4.7415 1.790 1.787 1.790 1.779 1.813 510,967 1.7909 -1.86%
2008-02-05 0 4.830 4.820 4.870 4.820 4.900 868,000 4,215,510 4.8566 1.824 1.821 1.839 1.821 1.851 2,298,028 1.8344 -1.43%
2008-02-04 0 4.900 4.860 4.900 4.870 5.000 629,000 3,076,550 4.8912 1.851 1.836 1.851 1.839 1.889 1,665,276 1.8475 0.00%
2008-02-01 0 4.900 4.900 4.930 4.750 5.000 770,000 3,779,870 4.9089 1.851 1.851 1.862 1.794 1.889 2,038,574 1.8542 -1.80%
2008-01-31 0 4.990 4.990 5.000 4.850 5.090 313,000 1,550,360 4.9532 1.885 1.885 1.889 1.832 1.923 828,667 1.8709 0.40%
2008-01-30 0 4.970 4.910 4.980 4.830 4.980 436,000 2,138,220 4.9042 1.877 1.855 1.881 1.824 1.881 1,154,309 1.8524 2.47%
2008-01-29 0 4.850 4.840 4.950 4.850 5.250 529,000 2,662,650 5.0334 1.832 1.828 1.870 1.832 1.983 1,400,527 1.9012 1.46%
2008-01-28 0 4.780 4.770 4.820 4.730 4.830 152,000 725,810 4.7751 1.805 1.802 1.821 1.787 1.824 402,420 1.8036 0.63%
2008-01-25 0 4.750 4.730 4.800 4.700 4.800 171,000 816,800 4.7766 1.794 1.787 1.813 1.775 1.813 452,722 1.8042 1.50%
2008-01-24 0 4.680 4.680 4.740 4.670 4.960 339,850 1,603,770 4.7191 1.768 1.768 1.790 1.764 1.873 899,752 1.7825 0.43%
2008-01-23 0 4.660 4.650 4.760 4.500 4.820 451,000 2,115,820 4.6914 1.760 1.756 1.798 1.700 1.821 1,194,022 1.7720 5.43%
2008-01-22 0 4.420 4.420 4.550 4.410 4.780 549,000 2,494,850 4.5444 1.670 1.670 1.719 1.666 1.805 1,453,476 1.7165 -7.92%
2008-01-21 0 4.800 4.800 4.840 4.780 4.990 416,822 2,008,640 4.8189 1.813 1.813 1.828 1.805 1.885 1,103,535 1.8202 -1.03%
2008-01-18 0 4.850 4.850 4.900 4.820 5.000 1,422,000 6,943,980 4.8832 1.832 1.832 1.851 1.821 1.889 3,764,742 1.8445 -4.15%
2008-01-17 0 5.060 5.060 5.110 4.990 5.190 459,000 2,315,880 5.0455 1.911 1.911 1.930 1.885 1.960 1,215,202 1.9058 4.33%
2008-01-16 0 4.850 4.700 4.950 4.700 5.340 2,095,000 10,328,220 4.9299 1.832 1.775 1.870 1.775 2.017 5,546,509 1.8621 -11.01%
2008-01-15 0 5.450 5.440 5.500 5.440 5.590 439,163 2,419,053 5.5083 2.059 2.055 2.077 2.055 2.111 1,162,683 2.0806 -2.50%
2008-01-14 0 5.590 5.530 5.590 5.500 5.680 789,701 4,377,272 5.5429 2.111 2.089 2.111 2.077 2.145 2,090,732 2.0937 0.54%
2008-01-11 0 5.560 5.560 5.570 5.560 5.700 333,204 1,867,054 5.6033 2.100 2.100 2.104 2.100 2.153 882,157 2.1165 -1.77%
2008-01-10 0 5.660 5.650 5.660 5.620 5.700 894,162 5,066,709 5.6664 2.138 2.134 2.138 2.123 2.153 2,367,292 2.1403 -1.05%
2008-01-09 0 5.720 5.720 5.730 5.720 5.750 776,000 4,447,400 5.7312 2.161 2.161 2.164 2.161 2.172 2,054,459 2.1648 0.00%
2008-01-08 0 5.720 5.720 5.760 5.720 5.770 247,000 1,418,860 5.7444 2.161 2.161 2.176 2.161 2.179 653,932 2.1697 0.35%
2008-01-07 0 5.700 5.650 5.700 5.620 5.700 257,000 1,456,130 5.6659 2.153 2.134 2.153 2.123 2.153 680,407 2.1401 0.35%
2008-01-04 0 5.680 5.680 5.700 5.650 5.720 220,000 1,251,220 5.6874 2.145 2.145 2.153 2.134 2.161 582,450 2.1482 0.53%
2008-01-03 0 5.650 5.650 5.690 5.610 5.690 93,480 525,230 5.6186 2.134 2.134 2.149 2.119 2.149 247,488 2.1222 -0.35%
2008-01-02 0 5.670 5.670 5.700 5.600 5.700 115,608 653,705 5.6545 2.142 2.142 2.153 2.115 2.153 306,072 2.1358 -0.53%
2007-12-31 0 5.700 5.680 5.700 5.680 5.700 40,000 227,240 5.6810 2.153 2.145 2.153 2.145 2.153 105,900 2.1458 0.71%
2007-12-28 0 5.660 5.580 5.660 5.580 5.750 440,243 2,477,691 5.6280 2.138 2.108 2.138 2.108 2.172 1,165,543 2.1258 1.25%
2007-12-27 0 5.590 5.590 5.700 5.560 5.700 233,758 1,312,835 5.6162 2.111 2.111 2.153 2.100 2.153 618,874 2.1213 0.54%
2007-12-24 0 5.560 5.550 5.690 - - 0 0 - 2.100 2.096 2.149 - - 0 - 0.00%
2007-12-21 0 5.560 5.560 5.690 5.520 5.700 378,000 2,112,890 5.5897 2.100 2.100 2.149 2.085 2.153 1,000,754 2.1113 0.18%
2007-12-20 0 5.550 5.550 5.620 5.520 5.600 155,000 859,660 5.5462 2.096 2.096 2.123 2.085 2.115 410,362 2.0949 0.54%
2007-12-19 0 5.520 5.520 5.600 5.500 5.550 158,000 874,230 5.5331 2.085 2.085 2.115 2.077 2.096 418,305 2.0899 -0.54%
2007-12-18 0 5.550 5.550 5.700 5.480 5.700 513,000 2,847,910 5.5515 2.096 2.096 2.153 2.070 2.153 1,358,167 2.0969 -1.94%
2007-12-17 0 5.660 5.660 5.700 5.640 5.800 184,000 1,049,800 5.7054 2.138 2.138 2.153 2.130 2.191 487,140 2.1550 -2.41%
2007-12-14 0 5.800 5.800 5.850 5.800 5.900 1,212,817 7,087,302 5.8437 2.191 2.191 2.210 2.191 2.229 3,210,931 2.2072 0.87%
2007-12-13 0 5.750 5.720 5.750 5.730 5.800 476,557 2,751,132 5.7729 2.172 2.161 2.172 2.164 2.191 1,261,684 2.1805 -0.86%
2007-12-12 0 5.800 5.800 5.840 5.740 5.890 523,000 3,034,064 5.8013 2.191 2.191 2.206 2.168 2.225 1,384,642 2.1912 0.69%
2007-12-11 0 5.760 5.750 5.780 5.710 5.850 425,000 2,451,960 5.7693 2.176 2.172 2.183 2.157 2.210 1,125,187 2.1792 -0.35%
2007-12-10 0 5.780 5.780 5.850 5.050 5.950 460,000 2,629,150 5.7155 2.183 2.183 2.210 1.907 2.247 1,217,849 2.1588 -2.86%
2007-12-07 0 5.950 5.950 6.010 5.950 6.050 500,000 3,005,670 6.0113 2.247 2.247 2.270 2.247 2.285 1,323,749 2.2706 -1.33%
2007-12-06 0 6.030 5.990 6.040 6.000 6.090 795,000 4,785,530 6.0195 2.278 2.263 2.281 2.266 2.300 2,104,761 2.2737 0.50%
2007-12-05 0 6.000 5.960 6.020 5.970 6.050 213,000 1,282,420 6.0208 2.266 2.251 2.274 2.255 2.285 563,917 2.2741 -1.48%
2007-12-04 0 6.090 6.070 6.100 6.080 6.100 203,000 1,236,360 6.0904 2.300 2.293 2.304 2.297 2.304 537,442 2.3005 -0.49%
2007-12-03 0 6.120 6.080 6.120 6.010 6.150 493,373 3,010,229 6.1013 2.312 2.297 2.312 2.270 2.323 1,306,204 2.3046 1.66%
2007-11-30 0 6.020 6.000 6.030 5.980 6.030 169,000 1,016,880 6.0170 2.274 2.266 2.278 2.259 2.278 447,427 2.2727 -0.66%
2007-11-29 0 6.060 6.060 6.090 5.980 6.150 655,410 3,992,010 6.0909 2.289 2.289 2.300 2.259 2.323 1,735,197 2.3006 0.00%
2007-11-28 0 6.060 6.060 6.080 6.000 6.100 684,000 4,140,780 6.0538 2.289 2.289 2.297 2.266 2.304 1,810,889 2.2866 0.00%
2007-11-27 0 6.060 6.030 6.110 5.850 6.200 2,268,090 13,627,833 6.0085 2.289 2.278 2.308 2.210 2.342 6,004,764 2.2695 4.48%
2007-11-26 0 5.800 5.800 5.850 5.720 5.900 164,123 952,929 5.8062 2.191 2.191 2.210 2.161 2.229 434,515 2.1931 0.69%
2007-11-23 0 5.760 5.720 5.760 5.760 5.900 296,000 1,723,750 5.8235 2.176 2.161 2.176 2.176 2.229 783,659 2.1996 1.41%
2007-11-22 0 5.680 5.680 5.710 5.600 5.900 249,000 1,414,020 5.6788 2.145 2.145 2.157 2.115 2.229 659,227 2.1450 -0.53%
2007-11-21 0 5.710 5.700 5.740 5.640 5.720 230,960 1,315,606 5.6963 2.157 2.153 2.168 2.130 2.161 611,466 2.1516 0.18%
2007-11-20 0 5.700 5.660 5.700 5.650 5.700 374,000 2,130,610 5.6968 2.153 2.138 2.153 2.134 2.153 990,164 2.1518 0.00%
2007-11-19 0 5.700 5.690 5.700 5.650 5.710 1,110,000 6,317,110 5.6911 2.153 2.149 2.153 2.134 2.157 2,938,723 2.1496 1.60%
2007-11-16 0 5.610 5.520 5.610 5.550 5.620 85,000 474,430 5.5815 2.119 2.085 2.119 2.096 2.123 225,037 2.1082 0.36%
2007-11-15 0 5.590 5.490 5.600 5.200 5.650 271,000 1,499,670 5.5338 2.111 2.074 2.115 1.964 2.134 717,472 2.0902 0.54%
2007-11-14 0 5.560 5.560 5.600 5.500 5.600 181,000 1,007,010 5.5636 2.100 2.100 2.115 2.077 2.115 479,197 2.1015 1.09%
2007-11-13 0 5.500 5.450 5.500 5.300 5.630 388,948 2,130,724 5.4782 2.077 2.059 2.077 2.002 2.127 1,029,739 2.0692 -1.26%
2007-11-12 0 5.570 5.580 5.600 5.050 5.730 391,000 2,183,000 5.5831 2.104 2.108 2.115 1.907 2.164 1,035,172 2.1088 -2.62%
2007-11-09 0 5.720 5.720 5.740 5.700 5.770 598,000 3,431,680 5.7386 2.161 2.161 2.168 2.153 2.179 1,583,204 2.1676 0.35%
2007-11-08 0 5.700 5.680 5.700 5.650 5.710 492,000 2,795,440 5.6818 2.153 2.145 2.153 2.134 2.157 1,302,569 2.1461 -0.70%
2007-11-07 0 5.740 5.700 5.740 5.660 5.740 1,003,000 5,728,140 5.7110 2.168 2.153 2.168 2.138 2.168 2,655,441 2.1571 0.53%
2007-11-06 0 5.710 5.690 5.700 5.690 5.720 926,286 5,279,782 5.6999 2.157 2.149 2.153 2.149 2.161 2,452,340 2.1530 0.35%
2007-11-05 0 5.690 5.680 5.690 5.680 5.730 749,680 4,273,648 5.7006 2.149 2.145 2.149 2.145 2.164 1,984,776 2.1532 -0.18%
2007-11-02 0 5.700 5.690 5.700 5.620 5.750 723,000 4,125,050 5.7055 2.153 2.149 2.153 2.123 2.172 1,914,141 2.1550 0.00%
2007-11-01 0 5.700 5.690 5.730 5.650 5.800 639,129 3,652,379 5.7146 2.153 2.149 2.164 2.134 2.191 1,692,093 2.1585 -1.38%
2007-10-31 0 5.780 5.760 5.780 5.680 5.780 776,076 4,457,409 5.7435 2.183 2.176 2.183 2.145 2.183 2,054,660 2.1694 1.40%
2007-10-30 0 5.700 5.680 5.700 5.660 5.730 838,197 4,783,293 5.7066 2.153 2.145 2.153 2.138 2.164 2,219,125 2.1555 0.00%
2007-10-29 0 5.700 5.700 5.740 5.620 5.780 607,374 3,471,162 5.7150 2.153 2.153 2.168 2.123 2.183 1,608,022 2.1587 0.00%
2007-10-26 0 5.700 5.700 5.750 5.680 5.750 302,000 1,723,700 5.7076 2.153 2.153 2.172 2.145 2.172 799,544 2.1559 0.00%
2007-10-25 0 5.700 5.680 5.700 5.680 5.750 116,000 660,780 5.6964 2.153 2.145 2.153 2.145 2.172 307,110 2.1516 -2.06%
2007-10-24 0 5.820 5.740 5.800 5.600 5.870 619,000 3,554,860 5.7429 2.198 2.168 2.191 2.115 2.217 1,638,801 2.1692 0.00%
2007-10-23 0 5.820 5.820 5.850 5.780 5.900 341,000 1,986,700 5.8261 2.198 2.198 2.210 2.183 2.229 902,797 2.2006 0.87%
2007-10-22 0 5.770 5.750 5.790 5.690 5.850 419,968 2,422,744 5.7689 2.179 2.172 2.187 2.149 2.210 1,111,864 2.1790 -1.70%
2007-10-18 0 5.870 5.860 5.880 5.700 5.900 764,933 4,453,745 5.8224 2.217 2.213 2.221 2.153 2.229 2,025,159 2.1992 3.89%
2007-10-17 0 5.650 5.630 5.700 5.600 5.650 85,000 479,500 5.6412 2.134 2.127 2.153 2.115 2.134 225,037 2.1308 0.89%
2007-10-16 0 5.600 5.600 5.650 5.600 5.650 909,826 5,100,183 5.6057 2.115 2.115 2.134 2.115 2.134 2,408,763 2.1173 0.00%
2007-10-15 0 5.600 5.600 5.640 5.530 5.800 2,299,134 13,223,892 5.7517 2.115 2.115 2.130 2.089 2.191 6,086,953 2.1725 -3.45%
2007-10-12 0 5.800 5.790 5.850 5.760 5.850 556,000 3,226,193 5.8025 2.191 2.187 2.210 2.176 2.210 1,472,009 2.1917 1.75%
2007-10-11 0 5.700 5.700 5.760 5.700 5.860 1,023,122 5,901,816 5.7684 2.153 2.153 2.176 2.153 2.213 2,708,714 2.1788 -3.23%
2007-10-10 0 5.890 5.890 5.910 5.830 5.910 217,549 1,278,998 5.8791 2.225 2.225 2.232 2.202 2.232 575,961 2.2206 0.00%
2007-10-09 0 5.890 5.880 5.890 5.860 5.970 860,000 5,079,377 5.9063 2.225 2.221 2.225 2.213 2.255 2,276,848 2.2309 -1.83%
2007-10-08 0 6.000 5.930 6.000 5.960 6.030 169,558 1,016,040 5.9923 2.266 2.240 2.266 2.251 2.278 448,904 2.2634 -0.33%
2007-10-05 0 6.020 5.950 6.020 5.930 6.040 307,557 1,842,944 5.9922 2.274 2.247 2.274 2.240 2.281 814,257 2.2633 0.50%
2007-10-04 0 5.990 5.920 5.990 5.900 6.000 633,363 3,747,526 5.9169 2.263 2.236 2.263 2.229 2.266 1,676,827 2.2349 -0.66%
2007-10-03 0 6.030 6.000 6.030 5.900 6.120 321,311 1,928,909 6.0032 2.278 2.266 2.278 2.229 2.312 850,670 2.2675 0.17%
2007-10-02 0 6.020 5.980 6.060 5.980 6.110 218,000 1,321,940 6.0639 2.274 2.259 2.289 2.259 2.308 577,155 2.2904 -1.63%
2007-09-28 0 6.120 6.050 6.120 6.010 6.140 230,203 1,400,988 6.0859 2.312 2.285 2.312 2.270 2.319 609,462 2.2987 -1.13%
2007-09-27 0 6.190 6.030 6.190 5.900 6.190 861,487 5,243,976 6.0871 2.338 2.278 2.338 2.229 2.338 2,280,785 2.2992 5.27%
2007-09-25 0 5.880 5.880 5.930 5.830 6.100 352,612 2,122,691 6.0199 2.221 2.221 2.240 2.202 2.304 933,540 2.2738 -3.45%
2007-09-24 0 6.090 6.040 6.090 6.040 6.150 489,526 2,971,068 6.0693 2.300 2.281 2.300 2.281 2.323 1,296,019 2.2925 -0.81%
2007-09-21 0 6.140 6.040 6.180 6.040 6.200 508,376 3,089,435 6.0771 2.319 2.281 2.334 2.281 2.342 1,345,925 2.2954 0.16%
2007-09-20 0 6.130 6.100 6.130 6.100 6.220 154,006 943,646 6.1273 2.315 2.304 2.315 2.304 2.349 407,731 2.3144 -1.61%
2007-09-19 0 6.230 6.220 6.230 6.080 6.300 536,000 3,310,180 6.1757 2.353 2.349 2.353 2.297 2.380 1,419,059 2.3327 -0.32%
2007-09-18 0 6.250 6.180 6.250 6.030 6.250 1,027,370 6,255,310 6.0887 2.361 2.334 2.361 2.278 2.361 2,719,960 2.2998 2.46%
2007-09-17 0 6.100 6.070 6.130 6.080 6.300 494,600 3,030,388 6.1269 2.304 2.293 2.315 2.297 2.380 1,309,453 2.3142 -1.61%
2007-09-14 0 6.200 6.200 6.260 6.160 6.400 431,000 2,701,130 6.2671 2.342 2.342 2.364 2.327 2.417 1,141,072 2.3672 -2.36%
2007-09-13 0 6.350 6.300 6.380 6.160 6.580 389,915 2,471,808 6.3394 2.398 2.380 2.410 2.327 2.485 1,032,299 2.3945 -0.47%
2007-09-12 0 6.500 6.460 6.500 6.410 6.520 593,285 3,832,720 6.4602 2.410 2.395 2.410 2.376 2.417 1,600,264 2.3951 1.09%
2007-09-11 0 6.430 6.400 6.480 6.260 6.550 132,000 850,970 6.4467 2.384 2.373 2.402 2.321 2.428 356,043 2.3901 -0.31%
2007-09-10 0 6.450 6.450 6.530 6.380 6.570 312,000 2,017,480 6.4663 2.391 2.391 2.421 2.365 2.436 841,556 2.3973 -1.83%
2007-09-07 0 6.570 6.550 6.570 6.500 6.680 903,219 5,916,254 6.5502 2.436 2.428 2.436 2.410 2.477 2,436,247 2.4284 1.55%
2007-09-06 0 6.470 6.440 6.470 6.360 6.560 903,000 5,837,460 6.4645 2.399 2.388 2.399 2.358 2.432 2,435,657 2.3967 -0.15%
2007-09-05 0 6.480 6.400 6.410 6.430 6.800 1,059,719 6,969,073 6.5763 2.402 2.373 2.376 2.384 2.521 2,858,374 2.4381 -3.86%
2007-09-04 0 6.740 6.670 6.740 6.500 6.910 2,047,833 13,868,766 6.7724 2.499 2.473 2.499 2.410 2.562 5,523,608 2.5108 0.90%
2007-09-03 0 6.680 6.640 6.680 6.260 6.680 2,504,669 16,401,246 6.5483 2.477 2.462 2.477 2.321 2.477 6,755,829 2.4277 5.86%
2007-08-31 0 6.310 6.300 6.320 6.070 6.320 2,199,845 13,774,951 6.2618 2.339 2.336 2.343 2.250 2.343 5,933,629 2.3215 3.44%
2007-08-30 0 6.100 6.040 6.120 5.980 6.120 1,019,387 6,171,227 6.0539 2.262 2.239 2.269 2.217 2.269 2,749,587 2.2444 0.49%
2007-08-29 0 6.070 6.050 6.070 6.040 6.170 951,951 5,781,428 6.0732 2.250 2.243 2.250 2.239 2.287 2,567,692 2.2516 -2.10%
2007-08-28 0 6.200 6.170 6.200 6.000 6.330 2,515,682 15,763,468 6.2661 2.299 2.287 2.299 2.224 2.347 6,785,535 2.3231 0.16%
2007-08-27 0 6.190 6.190 6.200 5.800 6.250 1,827,791 11,247,090 6.1534 2.295 2.295 2.299 2.150 2.317 4,930,090 2.2813 7.09%
2007-08-24 0 5.780 5.770 5.780 5.550 5.780 2,062,808 11,671,230 5.6579 2.143 2.139 2.143 2.058 2.143 5,564,000 2.0976 3.40%
2007-08-23 0 5.590 5.590 5.600 5.520 5.640 1,000,132 5,595,398 5.5947 2.072 2.072 2.076 2.046 2.091 2,697,650 2.0742 -0.18%
2007-08-22 0 5.600 5.590 5.600 5.550 5.650 1,760,890 9,857,022 5.5978 2.076 2.072 2.076 2.058 2.095 4,749,639 2.0753 3.13%
2007-08-21 0 5.430 5.400 5.430 5.290 5.640 3,007,149 16,496,524 5.4858 2.013 2.002 2.013 1.961 2.091 8,111,166 2.0338 6.05%
2007-08-20 0 5.120 5.120 5.140 5.100 5.200 464,000 2,372,690 5.1136 1.898 1.898 1.906 1.891 1.928 1,251,545 1.8958 1.99%
2007-08-17 0 5.020 5.000 5.020 4.660 5.020 1,348,698 6,615,806 4.9053 1.861 1.854 1.861 1.728 1.861 3,637,835 1.8186 0.40%
2007-08-16 0 5.000 4.920 5.000 5.000 5.150 1,668,922 8,433,987 5.0536 1.854 1.824 1.854 1.854 1.909 4,501,574 1.8736 -3.85%
2007-08-15 0 5.200 5.200 5.230 5.100 5.220 946,118 4,880,526 5.1585 1.928 1.928 1.939 1.891 1.935 2,551,959 1.9125 0.78%
2007-08-14 0 5.160 5.160 5.180 5.150 5.190 231,000 1,193,920 5.1685 1.913 1.913 1.920 1.909 1.924 623,075 1.9162 1.18%
2007-08-13 0 5.100 5.100 5.120 5.090 5.120 324,000 1,655,360 5.1091 1.891 1.891 1.898 1.887 1.898 873,923 1.8942 0.00%
2007-08-10 0 5.100 5.100 5.120 5.030 5.130 173,160 881,254 5.0892 1.891 1.891 1.898 1.865 1.902 467,063 1.8868 -1.16%
2007-08-09 0 5.160 5.100 5.190 5.160 5.210 50,000 259,860 5.1972 1.913 1.891 1.924 1.913 1.932 134,865 1.9268 -0.19%
2007-08-08 0 5.170 5.170 5.200 5.100 5.180 433,000 2,227,400 5.1441 1.917 1.917 1.928 1.891 1.920 1,167,928 1.9071 0.78%
2007-08-07 0 5.130 5.130 5.180 5.070 5.290 914,243 4,709,359 5.1511 1.902 1.902 1.920 1.880 1.961 2,465,982 1.9097 -1.72%
2007-08-06 0 5.220 5.220 5.240 5.000 5.230 1,552,711 8,020,265 5.1653 1.935 1.935 1.943 1.854 1.939 4,188,119 1.9150 -0.57%
2007-08-03 0 5.250 5.240 5.260 5.170 5.250 1,501,068 7,837,585 5.2213 1.946 1.943 1.950 1.917 1.946 4,048,822 1.9358 0.77%
2007-08-02 0 5.210 5.210 5.250 5.190 5.370 729,600 3,823,380 5.2404 1.932 1.932 1.946 1.924 1.991 1,967,946 1.9428 0.77%
2007-08-01 0 5.170 5.170 5.210 5.100 5.250 648,800 3,355,507 5.1719 1.917 1.917 1.932 1.891 1.946 1,750,005 1.9174 -0.19%
2007-07-31 0 5.180 5.170 5.200 5.120 5.250 90,000 465,190 5.1688 1.920 1.917 1.928 1.898 1.946 242,756 1.9163 1.77%
2007-07-30 0 5.090 5.000 5.090 4.940 5.100 196,044 974,616 4.9714 1.887 1.854 1.887 1.831 1.891 528,788 1.8431 2.21%
2007-07-27 0 4.980 4.970 4.980 4.980 5.230 307,205 1,555,901 5.0647 1.846 1.843 1.846 1.846 1.939 828,622 1.8777 -4.78%
2007-07-26 0 5.230 5.200 5.230 5.190 5.300 314,722 1,655,684 5.2608 1.939 1.928 1.939 1.924 1.965 848,898 1.9504 -0.57%
2007-07-25 0 5.260 5.190 5.260 5.000 5.270 370,496 1,912,644 5.1624 1.950 1.924 1.950 1.854 1.954 999,337 1.9139 0.77%
2007-07-24 0 5.220 5.210 5.250 5.210 5.290 136,910 716,627 5.2343 1.935 1.932 1.946 1.932 1.961 369,287 1.9406 -0.76%
2007-07-23 0 5.260 5.220 5.260 5.200 5.300 481,180 2,519,885 5.2369 1.950 1.935 1.950 1.928 1.965 1,297,884 1.9415 -0.94%
2007-07-20 0 5.310 5.310 5.320 5.300 5.400 486,000 2,601,650 5.3532 1.969 1.969 1.972 1.965 2.002 1,310,885 1.9847 -1.12%
2007-07-19 0 5.370 5.360 5.380 5.250 5.390 971,000 5,209,340 5.3649 1.991 1.987 1.995 1.946 1.998 2,619,073 1.9890 2.29%
2007-07-18 0 5.250 5.250 5.300 5.170 5.360 844,113 4,476,960 5.3037 1.946 1.946 1.965 1.917 1.987 2,276,821 1.9663 -2.05%
2007-07-17 0 5.360 5.350 5.360 5.060 5.440 2,125,115 11,334,798 5.3337 1.987 1.983 1.987 1.876 2.017 5,732,061 1.9774 5.10%
2007-07-16 0 5.100 5.080 5.110 4.850 5.130 1,448,885 7,228,828 4.9892 1.891 1.883 1.894 1.798 1.902 3,908,069 1.8497 4.72%
2007-07-13 0 4.870 4.870 4.900 4.820 4.900 1,496,490 7,294,312 4.8743 1.806 1.806 1.817 1.787 1.817 4,036,474 1.8071 0.62%
2007-07-12 0 4.840 4.840 4.870 4.820 4.900 1,068,155 5,164,197 4.8347 1.794 1.794 1.806 1.787 1.817 2,881,128 1.7924 -0.62%
2007-07-11 0 4.870 4.870 4.880 4.860 4.920 1,032,586 5,041,935 4.8828 1.806 1.806 1.809 1.802 1.824 2,785,188 1.8103 -0.81%
2007-07-10 0 4.910 4.930 4.940 4.910 5.000 780,160 3,855,416 4.9418 1.820 1.828 1.831 1.820 1.854 2,104,321 1.8321 -0.41%
2007-07-09 0 4.930 4.920 4.930 4.920 4.990 392,000 1,942,620 4.9557 1.828 1.824 1.828 1.824 1.850 1,057,339 1.8373 -0.60%
2007-07-06 0 4.960 4.950 4.960 4.930 4.980 210,912 1,044,948 4.9544 1.839 1.835 1.839 1.828 1.846 568,892 1.8368 0.81%
2007-07-05 0 4.920 4.920 4.940 4.920 4.980 161,000 794,340 4.9338 1.824 1.824 1.831 1.824 1.846 434,264 1.8292 -0.20%
2007-07-04 0 4.930 4.930 4.980 4.930 5.000 294,968 1,466,963 4.9733 1.828 1.828 1.846 1.828 1.854 795,616 1.8438 -1.40%
2007-07-03 0 5.000 4.990 5.000 4.910 5.000 531,100 2,647,920 4.9857 1.854 1.850 1.854 1.820 1.854 1,432,533 1.8484 2.25%
2007-06-29 0 4.890 4.860 4.900 4.860 4.940 221,340 1,080,915 4.8835 1.813 1.802 1.817 1.802 1.831 597,019 1.8105 0.00%
2007-06-28 0 4.890 4.880 4.890 4.880 5.000 250,000 1,229,690 4.9188 1.813 1.809 1.813 1.809 1.854 674,324 1.8236 0.41%
2007-06-27 0 4.870 4.870 4.920 4.870 4.960 274,000 1,349,250 4.9243 1.806 1.806 1.824 1.806 1.839 739,059 1.8256 -2.01%
2007-06-26 0 4.970 4.970 4.980 4.960 5.010 167,000 831,450 4.9787 1.843 1.843 1.846 1.839 1.857 450,448 1.8458 -0.60%
2007-06-25 0 5.000 4.980 5.010 4.970 5.050 336,707 1,685,794 5.0067 1.854 1.846 1.857 1.843 1.872 908,198 1.8562 0.60%
2007-06-22 0 4.970 4.970 4.980 4.940 5.020 281,000 1,397,090 4.9719 1.843 1.843 1.846 1.831 1.861 757,940 1.8433 0.40%
2007-06-21 0 4.950 4.930 4.960 4.810 4.960 853,343 4,159,066 4.8739 1.835 1.828 1.839 1.783 1.839 2,301,717 1.8069 1.43%
2007-06-20 0 4.880 4.880 4.910 4.800 4.970 780,000 3,823,000 4.9013 1.809 1.809 1.820 1.780 1.843 2,103,890 1.8171 -0.81%
2007-06-18 0 4.920 4.910 4.950 4.900 5.000 367,620 1,817,520 4.9440 1.824 1.820 1.835 1.817 1.854 991,579 1.8330 -1.60%
2007-06-15 0 5.000 5.000 5.030 4.990 5.040 791,000 3,965,770 5.0136 1.854 1.854 1.865 1.850 1.869 2,133,560 1.8588 0.00%
2007-06-14 0 5.000 5.000 5.020 4.990 5.040 458,762 2,296,444 5.0057 1.854 1.854 1.861 1.850 1.869 1,237,416 1.8558 0.00%
2007-06-13 0 5.000 4.970 5.010 4.930 5.000 383,000 1,908,770 4.9837 1.854 1.843 1.857 1.828 1.854 1,033,064 1.8477 -0.20%
2007-06-12 0 5.010 4.990 5.010 4.970 5.050 402,000 2,008,290 4.9957 1.857 1.850 1.857 1.843 1.872 1,084,312 1.8521 0.00%
2007-06-11 0 5.010 5.000 5.050 4.900 5.130 165,000 837,370 5.0750 1.857 1.854 1.872 1.817 1.902 445,054 1.8815 -0.79%
2007-06-08 0 5.050 5.040 5.050 4.880 5.050 781,000 3,899,980 4.9936 1.872 1.869 1.872 1.809 1.872 2,106,587 1.8513 1.20%
2007-06-07 0 4.990 4.990 5.000 4.990 5.150 570,000 2,866,060 5.0282 1.850 1.850 1.854 1.850 1.909 1,537,458 1.8642 -1.77%
2007-06-06 0 5.320 5.300 5.320 5.250 5.390 1,862,000 9,911,010 5.3228 1.883 1.876 1.883 1.859 1.908 5,259,639 1.8844 1.33%
2007-06-05 0 5.250 5.230 5.260 5.180 5.280 742,000 3,885,700 5.2368 1.859 1.852 1.862 1.834 1.869 2,095,946 1.8539 1.35%
2007-06-04 0 5.180 5.180 5.200 5.180 5.240 651,787 3,392,614 5.2051 1.834 1.834 1.841 1.834 1.855 1,841,119 1.8427 -0.58%
2007-06-01 0 5.210 5.200 5.210 5.200 5.230 721,644 3,754,681 5.2030 1.844 1.841 1.844 1.841 1.852 2,038,446 1.8419 0.77%
2007-05-31 0 5.170 5.150 5.170 5.160 5.250 1,434,535 7,451,936 5.1947 1.830 1.823 1.830 1.827 1.859 4,052,168 1.8390 -0.77%
2007-05-30 0 5.210 5.210 5.230 5.200 5.370 883,093 4,610,894 5.2213 1.844 1.844 1.852 1.841 1.901 2,494,495 1.8484 -0.76%
2007-05-29 0 5.250 5.240 5.250 5.230 5.310 415,000 2,188,900 5.2745 1.859 1.855 1.859 1.852 1.880 1,172,261 1.8672 -0.38%
2007-05-28 0 5.270 5.260 5.280 5.200 5.300 414,681 2,179,226 5.2552 1.866 1.862 1.869 1.841 1.876 1,171,360 1.8604 1.35%
2007-05-25 0 5.200 5.200 5.210 5.140 5.250 967,942 5,036,571 5.2034 1.841 1.841 1.844 1.820 1.859 2,734,171 1.8421 0.39%
2007-05-23 0 5.180 5.150 5.180 5.140 5.190 269,863 1,391,944 5.1580 1.834 1.823 1.834 1.820 1.837 762,289 1.8260 -0.38%
2007-05-22 0 5.200 5.160 5.200 5.150 5.200 125,047 644,535 5.1543 1.841 1.827 1.841 1.823 1.841 353,223 1.8247 -0.19%
2007-05-21 0 5.210 5.200 5.220 5.180 5.300 292,061 1,522,922 5.2144 1.844 1.841 1.848 1.834 1.876 824,992 1.8460 0.58%
2007-05-18 0 5.180 5.160 5.180 5.090 5.300 925,573 4,749,081 5.1310 1.834 1.827 1.834 1.802 1.876 2,614,490 1.8164 1.37%
2007-05-17 0 5.110 5.110 5.130 5.100 5.150 842,492 4,311,172 5.1172 1.809 1.809 1.816 1.805 1.823 2,379,809 1.8116 -0.39%
2007-05-16 0 5.130 5.130 5.140 5.120 5.180 241,000 1,241,030 5.1495 1.816 1.816 1.820 1.813 1.834 680,759 1.8230 -0.58%
2007-05-15 0 5.160 5.160 5.170 5.150 5.180 232,297 1,199,520 5.1637 1.827 1.827 1.830 1.823 1.834 656,175 1.8280 -0.77%
2007-05-14 0 5.200 5.140 5.200 5.140 5.250 1,132,452 5,871,219 5.1845 1.841 1.820 1.841 1.820 1.859 3,198,866 1.8354 1.17%
2007-05-11 0 5.140 5.140 5.170 5.100 5.170 393,903 2,016,113 5.1183 1.820 1.820 1.830 1.805 1.830 1,112,668 1.8120 0.59%
2007-05-10 0 5.110 5.100 5.120 5.100 5.130 457,559 2,338,557 5.1109 1.809 1.805 1.813 1.805 1.816 1,292,479 1.8094 0.00%
2007-05-09 0 5.110 5.100 5.110 5.070 5.120 1,469,000 7,491,720 5.0999 1.809 1.805 1.809 1.795 1.813 4,149,522 1.8054 -0.39%
2007-05-08 0 5.130 5.110 5.130 5.100 5.150 543,000 2,775,900 5.1122 1.816 1.809 1.816 1.805 1.823 1,533,826 1.8098 -0.39%
2007-05-07 0 5.150 5.150 5.200 5.120 5.230 362,000 1,874,690 5.1787 1.823 1.823 1.841 1.813 1.852 1,022,551 1.8333 -1.34%
2007-05-04 0 5.220 5.220 5.230 5.150 5.230 408,129 2,117,146 5.1874 1.848 1.848 1.852 1.823 1.852 1,152,852 1.8364 -1.32%
2007-05-03 0 5.290 5.280 5.290 5.200 5.300 574,000 3,033,000 5.2840 1.873 1.869 1.873 1.841 1.876 1,621,392 1.8706 0.00%
2007-05-02 0 5.290 5.240 5.290 5.240 5.390 456,058 2,410,832 5.2862 1.873 1.855 1.873 1.855 1.908 1,288,239 1.8714 0.95%
2007-04-30 0 5.240 5.210 5.240 5.150 5.350 388,129 2,023,675 5.2139 1.855 1.844 1.855 1.823 1.894 1,096,358 1.8458 0.38%
2007-04-27 0 5.220 5.210 5.240 5.210 5.500 858,977 4,582,915 5.3353 1.848 1.844 1.855 1.844 1.947 2,426,374 1.8888 -3.87%
2007-04-26 0 5.430 5.440 5.450 5.300 5.450 2,096,000 11,282,430 5.3828 1.922 1.926 1.929 1.876 1.929 5,920,625 1.9056 3.82%
2007-04-25 0 5.230 5.210 5.240 5.100 5.250 1,893,943 9,834,499 5.1926 1.852 1.844 1.855 1.805 1.859 5,349,869 1.8383 3.16%
2007-04-24 0 5.070 5.070 5.080 4.940 5.080 873,338 4,380,656 5.0160 1.795 1.795 1.798 1.749 1.798 2,466,940 1.7757 2.84%
2007-04-23 0 4.930 4.930 4.940 4.900 4.960 1,784,033 8,794,503 4.9296 1.745 1.745 1.749 1.735 1.756 5,039,404 1.7451 1.23%
2007-04-20 0 4.870 4.870 4.880 4.800 4.950 2,129,926 10,399,145 4.8824 1.724 1.724 1.728 1.699 1.752 6,016,456 1.7285 3.62%
2007-04-19 0 4.700 4.650 4.720 4.640 4.700 688,000 3,206,990 4.6613 1.664 1.646 1.671 1.643 1.664 1,943,411 1.6502 0.00%
2007-04-18 0 4.700 4.700 4.710 4.690 4.750 490,194 2,313,398 4.7194 1.664 1.664 1.667 1.660 1.682 1,384,664 1.6707 -0.63%
2007-04-17 0 4.730 4.710 4.730 4.700 4.800 992,000 4,723,410 4.7615 1.674 1.667 1.674 1.664 1.699 2,802,128 1.6857 -0.21%
2007-04-16 0 4.740 4.720 4.750 4.580 4.760 1,207,203 5,671,695 4.6982 1.678 1.671 1.682 1.621 1.685 3,410,017 1.6632 3.95%
2007-04-13 0 4.560 4.550 4.570 4.400 4.580 1,981,000 8,994,960 4.5406 1.614 1.611 1.618 1.558 1.621 5,595,781 1.6075 3.64%
2007-04-12 0 4.400 4.400 4.500 4.260 4.550 841,219 3,665,722 4.3576 1.558 1.558 1.593 1.508 1.611 2,376,213 1.5427 2.80%
2007-04-11 0 4.280 4.280 4.300 4.220 4.280 365,000 1,549,400 4.2449 1.515 1.515 1.522 1.494 1.515 1,031,025 1.5028 1.66%
2007-04-10 0 4.210 4.210 4.260 4.180 4.260 644,474 2,719,768 4.2201 1.490 1.490 1.508 1.480 1.508 1,820,462 1.4940 -0.71%
2007-04-04 0 4.240 4.250 4.270 4.230 4.260 264,150 1,123,123 4.2518 1.501 1.505 1.512 1.497 1.508 746,151 1.5052 0.24%
2007-04-03 0 4.230 4.230 4.240 4.230 4.240 106,000 448,920 4.2351 1.497 1.497 1.501 1.497 1.501 299,421 1.4993 -0.24%
2007-04-02 0 4.240 4.220 4.240 4.200 4.260 163,000 689,510 4.2301 1.501 1.494 1.501 1.487 1.508 460,430 1.4975 0.24%
2007-03-30 0 4.230 4.210 4.230 4.210 4.230 82,225 346,889 4.2188 1.497 1.490 1.497 1.490 1.497 232,263 1.4935 -0.24%
2007-03-29 0 4.240 4.230 4.240 4.220 4.260 168,000 711,970 4.2379 1.501 1.497 1.501 1.494 1.508 474,554 1.5003 0.47%
2007-03-28 0 4.220 4.200 4.240 4.170 4.240 179,189 752,035 4.1969 1.494 1.487 1.501 1.476 1.501 506,160 1.4858 0.24%
2007-03-27 0 4.210 4.210 4.240 4.150 4.220 221,426 928,997 4.1955 1.490 1.490 1.501 1.469 1.494 625,468 1.4853 0.48%
2007-03-26 0 4.190 4.190 4.200 4.110 4.200 275,290 1,152,899 4.1879 1.483 1.483 1.487 1.455 1.487 777,619 1.4826 1.45%
2007-03-23 0 4.130 4.130 4.160 4.120 4.190 92,000 382,700 4.1598 1.462 1.462 1.473 1.459 1.483 259,875 1.4726 -1.67%
2007-03-22 0 4.200 4.200 4.240 4.110 4.200 244,566 1,015,742 4.1532 1.487 1.487 1.501 1.455 1.487 690,832 1.4703 1.45%
2007-03-21 0 4.140 4.120 4.140 4.100 4.140 176,000 725,700 4.1233 1.466 1.459 1.466 1.451 1.466 497,152 1.4597 1.72%
2007-03-20 0 4.070 4.060 4.070 4.030 4.080 113,299 459,941 4.0595 1.441 1.437 1.441 1.427 1.444 320,039 1.4371 0.25%
2007-03-19 0 4.060 4.050 4.080 4.020 4.080 110,000 445,680 4.0516 1.437 1.434 1.444 1.423 1.444 310,720 1.4343 1.00%
2007-03-16 0 4.020 4.020 4.070 4.010 4.050 159,000 638,180 4.0137 1.423 1.423 1.441 1.420 1.434 449,131 1.4209 0.00%
2007-03-15 0 4.020 4.010 4.040 4.010 4.060 123,000 494,650 4.0215 1.423 1.420 1.430 1.420 1.437 347,441 1.4237 0.25%
2007-03-14 0 4.010 4.010 4.050 4.000 4.050 375,641 1,511,434 4.0236 1.420 1.420 1.434 1.416 1.434 1,061,083 1.4244 -0.99%
2007-03-13 0 4.050 4.030 4.050 4.030 4.070 204,000 824,760 4.0429 1.434 1.427 1.434 1.427 1.441 576,244 1.4313 -1.22%
2007-03-12 0 4.100 4.080 4.150 4.020 4.100 210,525 857,864 4.0749 1.451 1.444 1.469 1.423 1.451 594,675 1.4426 0.00%
2007-03-09 0 4.100 4.090 4.130 4.100 4.180 403,168 1,666,050 4.1324 1.451 1.448 1.462 1.451 1.480 1,138,839 1.4629 0.00%
2007-03-08 0 4.100 4.100 4.120 4.100 4.150 143,000 588,790 4.1174 1.451 1.451 1.459 1.451 1.469 403,936 1.4576 0.00%
2007-03-07 0 4.100 4.070 4.150 4.030 4.110 572,891 2,342,246 4.0885 1.451 1.441 1.469 1.427 1.455 1,618,260 1.4474 2.24%
2007-03-06 0 4.010 4.000 4.020 4.000 4.030 1,081,000 4,335,320 4.0105 1.420 1.416 1.423 1.416 1.427 3,053,528 1.4198 1.26%
2007-03-05 0 3.960 3.950 3.960 3.950 4.130 606,000 2,428,920 4.0081 1.402 1.398 1.402 1.398 1.462 1,711,784 1.4189 -4.12%
2007-03-02 0 4.130 4.120 4.170 4.130 4.210 278,000 1,159,670 4.1715 1.462 1.459 1.476 1.462 1.490 785,274 1.4768 -2.13%
2007-03-01 0 4.220 4.200 4.220 4.220 4.300 251,000 1,062,560 4.2333 1.494 1.487 1.494 1.494 1.522 709,006 1.4987 0.00%
2007-02-28 0 4.220 4.200 4.230 4.180 4.350 646,000 2,724,190 4.2170 1.494 1.487 1.497 1.480 1.540 1,824,773 1.4929 -2.99%
2007-02-27 0 4.350 4.350 4.370 4.300 4.360 1,367,650 5,943,726 4.3459 1.540 1.540 1.547 1.522 1.544 3,863,236 1.5385 1.16%
2007-02-26 0 4.300 4.270 4.300 4.270 4.320 817,564 3,505,740 4.2880 1.522 1.512 1.522 1.512 1.529 2,309,394 1.5180 0.23%
2007-02-23 0 4.290 4.290 4.350 4.260 4.400 1,397,000 6,025,930 4.3135 1.519 1.519 1.540 1.508 1.558 3,946,142 1.5270 0.70%
2007-02-22 0 4.260 4.250 4.260 4.230 4.290 454,149 1,931,745 4.2535 1.508 1.505 1.508 1.497 1.519 1,282,846 1.5058 0.71%
2007-02-21 0 4.230 4.220 4.240 4.150 4.250 623,000 2,625,870 4.2149 1.497 1.494 1.501 1.469 1.505 1,759,804 1.4921 1.44%
2007-02-16 0 4.170 4.150 4.180 4.140 4.170 647,032 2,683,530 4.1474 1.476 1.469 1.480 1.466 1.476 1,827,688 1.4683 0.00%
2007-02-15 0 4.170 4.170 4.190 4.160 4.200 410,088 1,715,921 4.1843 1.476 1.476 1.483 1.473 1.487 1,158,386 1.4813 0.00%
2007-02-14 0 4.170 4.170 4.190 4.150 4.230 561,000 2,347,630 4.1847 1.476 1.476 1.483 1.469 1.497 1,584,671 1.4815 1.71%
2007-02-13 0 4.100 4.090 4.100 4.080 4.220 582,000 2,406,980 4.1357 1.451 1.448 1.451 1.444 1.494 1,643,990 1.4641 -1.91%
2007-02-12 0 4.180 4.200 4.230 4.150 4.310 2,196,000 9,158,270 4.1704 1.480 1.487 1.497 1.469 1.526 6,203,097 1.4764 -3.02%
2007-02-09 0 4.310 4.300 4.380 4.300 4.330 553,000 2,380,790 4.3052 1.526 1.522 1.551 1.522 1.533 1,562,073 1.5241 -1.60%
2007-02-08 0 4.380 4.370 4.380 4.350 4.400 479,800 2,098,430 4.3736 1.551 1.547 1.551 1.540 1.558 1,355,303 1.5483 -2.01%
2007-02-07 0 4.470 4.470 4.480 4.240 4.480 505,382 2,194,055 4.3414 1.582 1.582 1.586 1.501 1.586 1,427,565 1.5369 4.93%
2007-02-06 0 4.260 4.260 4.270 4.240 4.370 309,000 1,316,760 4.2614 1.508 1.508 1.512 1.501 1.547 872,840 1.5086 -2.52%
2007-02-05 0 4.370 4.370 4.410 4.360 4.490 420,000 1,871,330 4.4555 1.547 1.547 1.561 1.544 1.590 1,186,385 1.5773 -2.89%
2007-02-02 0 4.500 4.490 4.510 4.460 4.510 338,565 1,521,416 4.4937 1.593 1.590 1.597 1.579 1.597 956,353 1.5909 0.22%
2007-02-01 0 4.490 4.490 4.500 4.480 4.500 264,807 1,189,277 4.4911 1.590 1.590 1.593 1.586 1.593 748,007 1.5899 0.00%
2007-01-31 0 4.490 4.480 4.490 4.450 4.520 572,000 2,569,130 4.4915 1.590 1.586 1.590 1.575 1.600 1,615,743 1.5901 0.90%
2007-01-30 0 4.450 4.440 4.460 4.390 4.450 469,138 2,080,683 4.4351 1.575 1.572 1.579 1.554 1.575 1,325,186 1.5701 1.14%
2007-01-29 0 4.400 4.390 4.400 4.390 4.400 445,824 1,958,694 4.3934 1.558 1.554 1.558 1.554 1.558 1,259,330 1.5553 0.23%
2007-01-26 0 4.390 4.390 4.400 4.390 4.420 624,000 2,739,420 4.3901 1.554 1.554 1.558 1.554 1.565 1,762,629 1.5542 -0.90%
2007-01-25 0 4.430 4.430 4.440 4.390 4.450 433,000 1,908,050 4.4066 1.568 1.568 1.572 1.554 1.575 1,223,106 1.5600 0.45%
2007-01-24 0 4.410 4.400 4.420 4.400 4.440 360,722 1,595,946 4.4243 1.561 1.558 1.565 1.558 1.572 1,018,941 1.5663 0.00%
2007-01-23 0 4.410 4.400 4.410 4.380 4.450 554,485 2,445,241 4.4099 1.561 1.558 1.561 1.551 1.575 1,566,268 1.5612 -1.78%
2007-01-22 0 4.490 4.480 4.490 4.410 4.510 775,991 3,480,650 4.4854 1.590 1.586 1.590 1.561 1.597 2,191,962 1.5879 1.58%
2007-01-19 0 4.420 4.420 4.440 4.410 4.480 536,000 2,382,520 4.4450 1.565 1.565 1.572 1.561 1.586 1,514,053 1.5736 0.00%
2007-01-18 0 4.420 4.420 4.430 4.380 4.480 358,487 1,592,514 4.4423 1.565 1.565 1.568 1.551 1.586 1,012,627 1.5727 0.91%
2007-01-17 0 4.380 4.380 4.400 4.380 4.530 755,000 3,374,490 4.4695 1.551 1.551 1.558 1.551 1.604 2,132,668 1.5823 -3.31%
2007-01-16 0 4.530 4.520 4.530 4.380 4.540 1,714,060 7,678,261 4.4796 1.604 1.600 1.604 1.551 1.607 4,841,749 1.5858 4.86%
2007-01-15 0 4.320 4.310 4.330 4.240 4.330 883,016 3,784,307 4.2857 1.529 1.526 1.533 1.501 1.533 2,494,278 1.5172 2.61%
2007-01-12 0 4.210 4.210 4.220 4.200 4.260 468,000 1,979,960 4.2307 1.490 1.490 1.494 1.487 1.508 1,321,972 1.4977 -0.47%
2007-01-11 0 4.230 4.220 4.240 4.210 4.240 709,000 2,988,240 4.2147 1.497 1.494 1.501 1.490 1.501 2,002,730 1.4921 0.71%
2007-01-10 0 4.200 4.200 4.210 4.200 4.210 1,258,870 5,289,067 4.2014 1.487 1.487 1.490 1.487 1.490 3,555,962 1.4874 0.24%
2007-01-09 0 4.190 4.170 4.200 4.150 4.200 1,207,406 5,024,591 4.1615 1.483 1.476 1.487 1.469 1.487 3,410,591 1.4732 1.21%
2007-01-08 0 4.140 4.080 4.140 4.040 4.150 597,022 2,429,614 4.0696 1.466 1.444 1.466 1.430 1.469 1,686,423 1.4407 1.72%
2007-01-05 0 4.070 4.070 4.090 3.910 4.080 1,520,165 6,137,208 4.0372 1.441 1.441 1.448 1.384 1.444 4,294,049 1.4292 4.36%
2007-01-04 0 3.900 3.900 3.910 3.810 3.940 1,522,000 5,879,020 3.8627 1.381 1.381 1.384 1.349 1.395 4,299,232 1.3675 2.36%
2007-01-03 0 3.810 3.810 3.830 3.780 3.840 531,828 2,030,119 3.8172 1.349 1.349 1.356 1.338 1.359 1,502,268 1.3514 0.00%
2007-01-02 0 3.810 3.810 3.840 3.800 3.890 1,223,164 4,678,150 3.8246 1.349 1.349 1.359 1.345 1.377 3,455,103 1.3540 -1.80%
2006-12-29 0 3.880 3.860 3.880 3.850 3.910 483,225 1,868,812 3.8674 1.374 1.367 1.374 1.363 1.384 1,364,978 1.3691 1.31%
2006-12-28 0 3.830 3.830 3.870 3.830 3.920 401,056 1,553,013 3.8723 1.356 1.356 1.370 1.356 1.388 1,132,873 1.3709 -2.79%
2006-12-27 0 3.940 3.930 3.940 3.910 4.000 436,000 1,722,520 3.9507 1.395 1.391 1.395 1.384 1.416 1,231,580 1.3986 -0.25%
2006-12-22 0 3.950 3.950 3.970 3.940 4.000 244,000 967,980 3.9671 1.398 1.398 1.405 1.395 1.416 689,233 1.4044 -1.00%
2006-12-21 0 3.990 3.950 3.990 3.950 4.030 1,383,000 5,524,160 3.9943 1.413 1.398 1.413 1.398 1.427 3,906,595 1.4141 -0.25%
2006-12-20 0 4.000 3.990 4.000 3.990 4.060 874,000 3,499,750 4.0043 1.416 1.413 1.416 1.413 1.437 2,468,810 1.4176 0.00%
2006-12-19 0 4.000 3.980 4.000 3.950 4.070 911,593 3,639,753 3.9927 1.416 1.409 1.416 1.398 1.441 2,575,000 1.4135 0.00%
2006-12-18 0 4.000 3.990 4.000 3.960 4.200 1,042,000 4,181,790 4.0132 1.416 1.413 1.416 1.402 1.487 2,943,364 1.4208 -2.44%
2006-12-15 0 4.100 4.120 4.130 3.980 4.130 2,609,616 10,595,855 4.0603 1.451 1.459 1.462 1.409 1.462 7,371,449 1.4374 4.06%
2006-12-14 0 3.940 3.900 3.950 3.600 3.970 6,485,233 25,169,599 3.8811 1.395 1.381 1.398 1.274 1.405 18,319,003 1.3740 9.75%
2006-12-13 0 3.590 3.600 3.620 3.520 3.850 4,231,877 15,444,477 3.6496 1.271 1.274 1.282 1.246 1.363 11,953,891 1.2920 -5.77%
2006-12-12 0 3.810 3.790 3.810 3.750 4.010 3,984,049 15,342,480 3.8510 1.349 1.342 1.349 1.328 1.420 11,253,845 1.3633 -1.80%
2006-12-11 0 3.880 3.850 3.880 3.800 4.210 5,422,311 21,488,989 3.9631 1.374 1.363 1.374 1.345 1.490 15,316,540 1.4030 -7.18%
2006-12-08 0 4.180 4.180 4.200 4.000 4.350 2,284,101 9,600,094 4.2030 1.480 1.480 1.487 1.416 1.540 6,451,958 1.4879 -3.69%
2006-12-07 0 4.340 4.340 4.360 4.310 4.400 1,053,007 4,588,100 4.3571 1.536 1.536 1.544 1.526 1.558 2,974,456 1.5425 -0.46%
2006-12-06 0 4.360 4.330 4.380 4.330 4.500 1,254,154 5,528,149 4.4079 1.544 1.533 1.551 1.533 1.593 3,542,641 1.5605 -3.11%
2006-12-05 0 4.500 4.500 4.520 4.470 4.550 1,258,000 5,678,310 4.5138 1.593 1.593 1.600 1.582 1.611 3,553,505 1.5979 0.00%
2006-12-04 0 4.500 4.480 4.500 4.490 4.500 350,388 1,576,022 4.4979 1.593 1.586 1.593 1.590 1.593 989,750 1.5923 -0.22%
2006-12-01 0 4.510 4.490 4.510 4.480 4.520 453,282 2,037,961 4.4960 1.597 1.590 1.597 1.586 1.600 1,280,397 1.5917 -0.22%
2006-11-30 0 4.520 4.500 4.530 4.470 4.550 798,781 3,608,401 4.5174 1.600 1.593 1.604 1.582 1.611 2,256,337 1.5992 -0.22%
2006-11-29 0 4.530 4.530 4.540 4.530 4.560 455,000 2,064,550 4.5375 1.604 1.604 1.607 1.604 1.614 1,285,250 1.6063 -0.88%
2006-11-28 0 4.570 4.560 4.570 4.550 4.580 1,096,062 5,000,779 4.5625 1.618 1.614 1.618 1.611 1.621 3,096,074 1.6152 -0.22%
2006-11-27 0 4.580 4.570 4.590 4.570 4.600 665,482 3,055,657 4.5916 1.621 1.618 1.625 1.618 1.628 1,879,804 1.6255 -1.72%
2006-11-24 0 4.660 4.620 4.660 4.550 4.660 1,059,379 4,880,754 4.6072 1.650 1.636 1.650 1.611 1.650 2,992,455 1.6310 2.42%
2006-11-23 0 4.550 4.540 4.550 4.540 4.700 1,762,813 8,097,415 4.5935 1.611 1.607 1.611 1.607 1.664 4,979,463 1.6262 -1.73%
2006-11-22 0 4.630 4.620 4.640 4.620 4.700 421,919 1,962,561 4.6515 1.639 1.636 1.643 1.636 1.664 1,191,805 1.6467 -1.70%
2006-11-21 0 4.710 4.700 4.720 4.660 4.720 316,073 1,482,628 4.6908 1.667 1.664 1.671 1.650 1.671 892,819 1.6606 0.43%
2006-11-20 0 4.690 4.640 4.700 4.550 4.700 1,640,564 7,606,488 4.6365 1.660 1.643 1.664 1.611 1.664 4,634,143 1.6414 1.52%
2006-11-17 0 4.620 4.600 4.610 4.550 4.620 796,000 3,658,110 4.5956 1.636 1.628 1.632 1.611 1.636 2,248,482 1.6269 1.09%
2006-11-16 0 4.570 4.560 4.580 4.550 4.600 930,000 4,249,900 4.5698 1.618 1.614 1.621 1.611 1.628 2,626,995 1.6178 -0.87%
2006-11-15 0 4.610 4.610 4.630 4.600 4.630 456,000 2,103,910 4.6138 1.632 1.632 1.639 1.628 1.639 1,288,075 1.6334 -0.22%
2006-11-14 0 4.620 4.610 4.630 4.560 4.630 567,879 2,617,847 4.6099 1.636 1.632 1.639 1.614 1.639 1,604,102 1.6320 0.22%
2006-11-13 0 4.610 4.600 4.610 4.600 4.630 373,367 1,719,750 4.6061 1.632 1.628 1.632 1.628 1.639 1,054,659 1.6306 -0.43%
2006-11-10 0 4.630 4.600 4.640 4.620 4.650 1,105,000 5,127,030 4.6398 1.639 1.628 1.643 1.636 1.646 3,121,322 1.6426 -0.43%
2006-11-09 0 4.650 4.640 4.680 4.620 4.700 891,000 4,159,480 4.6683 1.646 1.643 1.657 1.636 1.664 2,516,830 1.6527 1.09%
2006-11-08 0 4.600 4.600 4.640 4.500 4.650 919,237 4,206,268 4.5758 1.628 1.628 1.643 1.593 1.646 2,596,592 1.6199 0.22%
2006-11-07 0 4.590 4.590 4.600 4.590 4.620 390,000 1,797,190 4.6082 1.625 1.625 1.628 1.625 1.636 1,101,643 1.6314 -0.22%
2006-11-06 0 4.600 4.600 4.610 4.600 4.630 244,230 1,125,107 4.6068 1.628 1.628 1.632 1.628 1.639 689,883 1.6309 -0.86%
2006-11-03 0 4.640 4.640 4.660 4.620 4.650 1,354,017 6,278,363 4.6368 1.643 1.643 1.650 1.636 1.646 3,824,726 1.6415 0.22%
2006-11-02 0 4.630 4.620 4.640 4.610 4.640 53,255 246,388 4.6266 1.639 1.636 1.643 1.632 1.643 150,431 1.6379 -0.64%
2006-11-01 0 4.660 4.660 4.690 4.650 4.690 360,316 1,684,232 4.6743 1.650 1.650 1.660 1.646 1.660 1,017,794 1.6548 -0.85%
2006-10-31 0 4.700 4.630 4.700 4.600 4.710 275,926 1,285,492 4.6588 1.664 1.639 1.664 1.628 1.667 779,415 1.6493 1.95%
2006-10-27 0 4.610 4.610 4.620 4.600 4.650 219,196 1,012,604 4.6196 1.632 1.632 1.636 1.628 1.646 619,169 1.6354 -1.07%
2006-10-26 0 4.660 4.660 4.680 4.660 4.710 680,000 3,182,560 4.6802 1.650 1.650 1.657 1.650 1.667 1,920,813 1.6569 -0.85%
2006-10-25 0 4.700 4.690 4.700 4.650 4.720 1,243,367 5,843,633 4.6998 1.664 1.660 1.664 1.646 1.671 3,512,171 1.6638 -0.21%
2006-10-24 0 4.710 4.710 4.730 4.700 4.720 129,867 610,688 4.7024 1.667 1.667 1.674 1.664 1.671 366,839 1.6647 0.86%
2006-10-23 0 4.670 4.670 4.700 4.670 4.770 134,130 632,244 4.7137 1.653 1.653 1.664 1.653 1.689 378,880 1.6687 -2.10%
2006-10-20 0 4.770 4.700 4.770 4.700 4.780 237,000 1,117,110 4.7135 1.689 1.664 1.689 1.664 1.692 669,460 1.6687 2.36%
2006-10-19 0 4.660 4.660 4.680 4.610 4.660 53,243 247,516 4.6488 1.650 1.650 1.657 1.632 1.650 150,397 1.6458 0.65%
2006-10-18 0 4.630 4.630 4.650 4.560 4.650 277,489 1,277,485 4.6037 1.639 1.639 1.646 1.614 1.646 783,830 1.6298 0.00%
2006-10-17 0 4.630 4.630 4.640 4.610 4.650 145,000 670,260 4.6225 1.639 1.639 1.643 1.632 1.646 409,585 1.6364 0.22%
2006-10-16 0 4.620 4.620 4.650 4.610 4.650 91,000 421,030 4.6267 1.636 1.636 1.646 1.632 1.646 257,050 1.6379 -0.65%
2006-10-13 0 4.650 4.630 4.680 4.610 4.700 245,539 1,140,351 4.6443 1.646 1.639 1.657 1.632 1.664 693,580 1.6442 0.87%
2006-10-12 0 4.610 4.610 4.630 4.610 4.640 178,394 825,137 4.6254 1.632 1.632 1.639 1.632 1.643 503,914 1.6375 -0.86%
2006-10-11 0 4.650 4.650 4.660 4.630 4.690 96,296 447,170 4.6437 1.646 1.646 1.650 1.639 1.660 272,010 1.6439 -0.85%
2006-10-10 0 4.690 4.660 4.690 4.650 4.700 184,000 859,290 4.6701 1.660 1.650 1.660 1.646 1.664 519,750 1.6533 0.00%
2006-10-09 0 4.690 4.680 4.700 4.640 4.690 55,694 259,302 4.6558 1.660 1.657 1.664 1.643 1.660 157,320 1.6482 -1.47%
2006-10-06 0 4.760 4.700 4.760 4.640 4.760 364,411 1,708,404 4.6881 1.685 1.664 1.685 1.643 1.685 1,029,361 1.6597 -0.42%
2006-10-05 0 4.780 4.750 4.790 4.760 4.920 287,823 1,384,628 4.8107 1.692 1.682 1.696 1.685 1.742 813,021 1.7031 -2.05%
2006-10-04 0 4.970 4.960 4.980 4.960 5.050 75,000 373,810 4.9841 1.728 1.724 1.731 1.724 1.755 215,762 1.7325 -0.60%
2006-10-03 0 5.000 5.000 5.020 4.960 5.050 410,000 2,059,120 5.0222 1.738 1.738 1.745 1.724 1.755 1,179,497 1.7458 -0.99%
2006-09-29 0 5.050 4.980 5.050 4.880 5.080 771,576 3,855,283 4.9966 1.755 1.731 1.755 1.696 1.766 2,219,686 1.7369 1.00%
2006-09-28 0 5.000 4.900 5.000 4.830 5.000 665,108 3,298,116 4.9588 1.738 1.703 1.738 1.679 1.738 1,913,397 1.7237 1.83%
2006-09-27 0 4.910 4.840 4.910 4.770 4.920 583,000 2,832,040 4.8577 1.707 1.682 1.707 1.658 1.710 1,677,187 1.6886 2.94%
2006-09-26 0 4.770 4.760 4.770 4.740 4.830 907,000 4,331,800 4.7760 1.658 1.655 1.658 1.648 1.679 2,609,277 1.6602 -1.24%
2006-09-25 0 4.830 4.830 4.840 4.830 4.850 859,000 4,153,670 4.8355 1.679 1.679 1.682 1.679 1.686 2,471,189 1.6808 -0.21%
2006-09-22 0 4.840 4.830 4.850 4.840 4.880 162,079 786,777 4.8543 1.682 1.679 1.686 1.682 1.696 466,272 1.6874 -2.22%
2006-09-21 0 4.950 4.900 4.950 4.830 5.000 732,056 3,594,320 4.9099 1.721 1.703 1.721 1.679 1.738 2,105,994 1.7067 2.91%
2006-09-20 0 4.810 4.810 4.830 4.780 4.830 281,000 1,353,370 4.8163 1.672 1.672 1.679 1.662 1.679 808,387 1.6742 0.00%
2006-09-19 0 4.810 4.810 4.820 4.800 4.880 295,000 1,420,600 4.8156 1.672 1.672 1.675 1.669 1.696 848,662 1.6739 -1.43%
2006-09-18 0 4.880 4.830 4.880 4.810 4.960 455,000 2,233,480 4.9087 1.696 1.679 1.696 1.672 1.724 1,308,954 1.7063 -0.81%
2006-09-15 0 4.920 4.920 4.940 4.880 5.000 283,000 1,395,960 4.9327 1.710 1.710 1.717 1.696 1.738 814,140 1.7146 -1.20%
2006-09-14 0 4.980 4.970 4.980 4.880 5.090 242,388 1,207,661 4.9823 1.731 1.728 1.731 1.696 1.769 697,307 1.7319 -1.19%
2006-09-13 0 5.040 5.040 5.060 5.000 5.100 549,207 2,770,033 5.0437 1.752 1.752 1.759 1.738 1.773 1,579,970 1.7532 2.02%
2006-09-12 0 4.940 4.930 4.940 4.900 4.950 494,038 2,434,594 4.9279 1.717 1.714 1.717 1.703 1.721 1,421,259 1.7130 -0.60%
2006-09-11 0 4.970 4.950 4.990 4.760 4.990 1,103,166 5,372,723 4.8703 1.728 1.721 1.735 1.655 1.735 3,173,611 1.6929 4.41%
2006-09-08 0 4.760 4.760 4.800 4.690 4.790 171,000 806,460 4.7161 1.655 1.655 1.669 1.630 1.665 491,936 1.6394 1.06%
2006-09-07 0 4.710 4.700 4.720 4.690 4.730 300,000 1,414,510 4.7150 1.637 1.634 1.641 1.630 1.644 863,046 1.6390 -0.42%
2006-09-06 0 4.730 4.720 4.740 4.700 4.810 560,866 2,658,434 4.7399 1.644 1.641 1.648 1.634 1.672 1,613,511 1.6476 -1.05%
2006-09-05 0 4.780 4.780 4.790 4.760 4.850 587,948 2,817,496 4.7921 1.662 1.662 1.665 1.655 1.686 1,691,421 1.6658 -0.21%
2006-09-04 0 4.790 4.750 4.790 4.600 4.840 1,554,663 7,313,680 4.7044 1.665 1.651 1.665 1.599 1.682 4,472,487 1.6353 -0.83%
2006-09-01 0 4.830 4.820 4.850 4.700 4.850 1,553,613 7,414,707 4.7726 1.679 1.675 1.686 1.634 1.686 4,469,466 1.6590 2.77%
2006-08-31 0 4.700 4.680 4.700 4.600 4.710 2,397,000 11,125,630 4.6415 1.634 1.627 1.634 1.599 1.637 6,895,740 1.6134 2.17%
2006-08-30 0 4.600 4.600 4.610 4.500 4.620 260,694 1,188,734 4.5599 1.599 1.599 1.602 1.564 1.606 749,970 1.5850 1.77%
2006-08-29 0 4.520 4.520 4.560 4.520 4.580 182,000 826,850 4.5431 1.571 1.571 1.585 1.571 1.592 523,581 1.5792 0.00%
2006-08-28 0 4.520 4.520 4.550 4.510 4.640 414,065 1,898,899 4.5860 1.571 1.571 1.582 1.568 1.613 1,191,191 1.5941 -1.53%
2006-08-25 0 4.590 4.590 4.600 4.590 4.610 449,000 2,065,970 4.6013 1.596 1.596 1.599 1.596 1.602 1,291,693 1.5994 -0.22%
2006-08-24 0 4.600 4.590 4.600 4.580 4.610 767,263 3,525,418 4.5948 1.599 1.596 1.599 1.592 1.602 2,207,278 1.5972 0.22%
2006-08-23 0 4.590 4.590 4.600 4.490 4.670 793,425 3,628,983 4.5738 1.596 1.596 1.599 1.561 1.623 2,282,542 1.5899 1.77%
2006-08-22 0 4.510 4.510 4.520 4.500 4.540 540,963 2,439,476 4.5095 1.568 1.568 1.571 1.564 1.578 1,556,254 1.5675 -0.22%
2006-08-21 0 4.520 4.460 4.520 4.420 4.530 598,000 2,685,460 4.4907 1.571 1.550 1.571 1.536 1.575 1,720,339 1.5610 2.03%
2006-08-18 0 4.430 4.430 4.470 4.420 4.480 639,000 2,848,830 4.4583 1.540 1.540 1.554 1.536 1.557 1,838,289 1.5497 -0.89%
2006-08-17 0 4.470 4.460 4.470 4.440 4.510 917,000 4,096,230 4.4670 1.554 1.550 1.554 1.543 1.568 2,638,045 1.5528 0.45%
2006-08-16 0 4.450 4.390 4.450 4.390 4.500 577,612 2,565,184 4.4410 1.547 1.526 1.547 1.526 1.564 1,661,686 1.5437 2.30%
2006-08-15 0 4.350 4.350 4.380 4.350 4.400 121,000 528,090 4.3644 1.512 1.512 1.523 1.512 1.529 348,095 1.5171 0.00%
2006-08-14 0 4.350 4.350 4.390 4.350 4.400 210,420 919,466 4.3697 1.512 1.512 1.526 1.512 1.529 605,341 1.5189 -0.91%
2006-08-11 0 4.390 4.380 4.400 4.390 4.440 190,000 835,180 4.3957 1.526 1.523 1.529 1.526 1.543 546,596 1.5280 -0.90%
2006-08-10 0 4.430 4.400 4.440 4.350 4.440 645,395 2,855,503 4.4244 1.540 1.529 1.543 1.512 1.543 1,856,686 1.5380 1.37%
2006-08-09 0 4.370 4.350 4.400 4.350 4.380 105,745 460,639 4.3561 1.519 1.512 1.529 1.512 1.523 304,209 1.5142 0.46%
2006-08-08 0 4.350 4.330 4.350 4.320 4.370 155,000 672,440 4.3383 1.512 1.505 1.512 1.502 1.519 445,907 1.5080 0.23%
2006-08-07 0 4.340 4.340 4.360 4.340 4.400 998,112 4,346,152 4.3544 1.509 1.509 1.516 1.509 1.529 2,871,389 1.5136 -1.14%
2006-08-04 0 4.390 4.390 4.400 4.380 4.450 200,852 883,435 4.3984 1.526 1.526 1.529 1.523 1.547 577,815 1.5289 -1.13%
2006-08-03 0 4.440 4.420 4.450 4.370 4.480 1,304,000 5,792,670 4.4422 1.543 1.536 1.547 1.519 1.557 3,751,374 1.5441 1.14%
2006-08-02 0 4.390 4.380 4.390 4.340 4.400 297,153 1,300,763 4.3774 1.526 1.523 1.526 1.509 1.529 854,856 1.5216 0.92%
2006-08-01 0 4.350 4.340 4.350 4.300 4.360 324,000 1,401,520 4.3257 1.512 1.509 1.512 1.495 1.516 932,090 1.5036 0.69%
2006-07-31 0 4.320 4.350 4.370 4.320 4.400 585,000 2,549,580 4.3583 1.502 1.512 1.519 1.502 1.529 1,682,940 1.5150 -2.04%
2006-07-28 0 4.410 4.400 4.410 4.380 4.430 890,003 3,923,211 4.4081 1.533 1.529 1.533 1.523 1.540 2,560,379 1.5323 0.92%
2006-07-27 0 4.370 4.370 4.380 4.370 4.420 421,000 1,846,130 4.3851 1.519 1.519 1.523 1.519 1.536 1,211,142 1.5243 0.00%
2006-07-26 0 4.370 4.360 4.390 4.360 4.420 725,000 3,181,160 4.3878 1.519 1.516 1.526 1.516 1.536 2,085,695 1.5252 -1.13%
2006-07-25 0 4.420 4.410 4.440 4.400 4.480 577,000 2,558,680 4.4345 1.536 1.533 1.543 1.529 1.557 1,659,926 1.5414 0.00%
2006-07-24 0 4.420 4.420 4.430 4.420 4.460 236,282 1,047,219 4.4321 1.536 1.536 1.540 1.536 1.550 679,741 1.5406 -0.67%
2006-07-21 0 4.450 4.400 4.450 4.400 4.600 1,002,694 4,521,451 4.5093 1.547 1.529 1.547 1.529 1.599 2,884,571 1.5675 -3.26%
2006-07-20 0 4.600 4.550 4.600 4.475 4.625 291,000 1,330,150 4.5710 1.599 1.582 1.599 1.556 1.608 837,155 1.5889 0.00%
2006-07-19 0 4.600 4.550 4.600 4.550 4.600 118,225 540,590 4.5726 1.599 1.582 1.599 1.582 1.599 340,112 1.5894 2.22%
2006-07-18 0 4.500 4.500 4.600 4.475 4.600 299,364 1,357,677 4.5352 1.564 1.564 1.599 1.556 1.599 861,217 1.5765 0.00%
2006-07-17 0 4.500 4.450 4.500 4.475 4.550 424,657 1,903,766 4.4831 1.564 1.547 1.564 1.556 1.582 1,221,662 1.5583 -1.64%
2006-07-14 0 4.575 4.550 4.575 4.500 4.575 321,000 1,454,550 4.5313 1.590 1.582 1.590 1.564 1.590 923,460 1.5751 0.00%
2006-07-13 0 4.575 4.550 4.575 4.550 4.600 619,212 2,833,799 4.5765 1.590 1.582 1.590 1.582 1.599 1,781,362 1.5908 -0.54%
2006-07-12 0 4.600 4.575 4.600 4.575 4.625 344,000 1,580,050 4.5932 1.599 1.590 1.599 1.590 1.608 989,626 1.5966 0.00%
2006-07-11 0 4.600 4.600 4.625 4.550 4.600 68,860 315,704 4.5847 1.599 1.599 1.608 1.582 1.599 198,098 1.5937 -0.54%
2006-07-10 0 4.625 4.575 4.625 4.550 4.625 160,630 740,279 4.6086 1.608 1.590 1.608 1.582 1.608 462,104 1.6020 0.54%
2006-07-07 0 4.600 4.575 4.625 4.575 4.600 486,318 2,231,031 4.5876 1.599 1.590 1.608 1.590 1.599 1,399,050 1.5947 0.55%
2006-07-06 0 4.575 4.550 4.600 4.450 4.600 948,000 4,272,275 4.5066 1.590 1.582 1.599 1.547 1.599 2,727,226 1.5665 3.39%
2006-07-05 0 4.425 4.425 4.450 4.425 4.525 566,257 2,538,855 4.4836 1.538 1.538 1.547 1.538 1.573 1,629,020 1.5585 -1.12%
2006-07-04 0 4.475 4.450 4.500 4.475 4.625 624,604 2,824,958 4.5228 1.556 1.547 1.564 1.556 1.608 1,796,874 1.5722 -2.72%
2006-07-03 0 4.600 4.600 4.625 4.600 4.675 389,000 1,805,625 4.6417 1.599 1.599 1.608 1.599 1.625 1,119,083 1.6135 -1.08%
2006-06-30 0 4.650 4.625 4.650 4.550 4.675 276,000 1,278,600 4.6326 1.616 1.608 1.616 1.582 1.625 794,003 1.6103 2.76%
2006-06-29 0 4.525 4.500 4.525 4.500 4.575 281,000 1,273,700 4.5327 1.573 1.564 1.573 1.564 1.590 808,387 1.5756 0.56%
2006-06-28 0 4.500 4.500 4.525 4.475 4.600 370,000 1,678,700 4.5370 1.564 1.564 1.573 1.556 1.599 1,064,424 1.5771 -2.17%
2006-06-27 0 4.600 4.575 4.600 4.475 4.650 916,372 4,189,008 4.5713 1.599 1.590 1.599 1.556 1.616 2,636,238 1.5890 2.79%
2006-06-26 0 4.475 4.400 4.475 4.425 4.525 479,000 2,138,425 4.4644 1.556 1.529 1.556 1.538 1.573 1,377,997 1.5518 -1.10%
2006-06-23 0 4.525 4.475 4.525 4.475 4.550 243,143 1,095,379 4.5051 1.573 1.556 1.573 1.556 1.582 699,479 1.5660 0.00%
2006-06-22 0 4.525 4.525 4.550 4.400 4.550 833,000 3,728,225 4.4757 1.573 1.573 1.582 1.529 1.582 2,396,392 1.5558 4.02%
2006-06-21 0 4.350 4.325 4.350 4.300 4.375 408,000 1,773,625 4.3471 1.512 1.503 1.512 1.495 1.521 1,173,743 1.5111 -0.57%
2006-06-20 0 4.375 4.350 4.400 4.225 4.375 1,235,511 5,303,918 4.2929 1.521 1.512 1.529 1.469 1.521 3,554,344 1.4922 1.74%
2006-06-19 0 4.300 4.300 4.325 4.150 4.525 1,422,056 6,142,560 4.3195 1.495 1.495 1.503 1.443 1.573 4,091,000 1.5015 -5.49%
2006-06-16 0 4.550 4.550 4.575 4.550 4.625 1,151,000 5,279,375 4.5868 1.582 1.582 1.590 1.582 1.608 3,311,221 1.5944 1.11%
2006-06-15 0 4.500 4.500 4.525 4.475 4.600 601,000 2,718,150 4.5227 1.564 1.564 1.573 1.556 1.599 1,728,969 1.5721 0.56%
2006-06-14 0 4.475 4.450 4.475 4.450 4.675 1,003,000 4,588,175 4.5745 1.556 1.547 1.556 1.547 1.625 2,885,451 1.5901 -4.28%
2006-06-13 0 4.675 4.650 4.675 4.675 4.800 671,000 3,184,350 4.7457 1.625 1.616 1.625 1.625 1.669 1,930,347 1.6496 -2.60%
2006-06-12 0 4.800 4.775 4.800 4.725 4.850 446,000 2,138,500 4.7948 1.669 1.660 1.669 1.642 1.686 1,283,062 1.6667 2.13%
2006-06-09 0 4.700 4.700 4.750 4.650 4.800 743,000 3,502,125 4.7135 1.634 1.634 1.651 1.616 1.669 2,137,478 1.6384 -2.08%
2006-06-08 0 4.800 4.775 4.800 4.775 4.975 802,000 3,880,700 4.8388 1.669 1.660 1.669 1.660 1.729 2,307,210 1.6820 -4.00%
2006-06-07 0 5.000 4.975 5.050 5.000 5.100 226,000 1,136,150 5.0272 1.738 1.729 1.755 1.738 1.773 650,162 1.7475 -0.99%
2006-06-06 0 5.050 5.000 5.050 4.950 5.050 384,000 1,920,202 5.0005 1.755 1.738 1.755 1.721 1.755 1,104,699 1.7382 0.00%
2006-06-05 0 5.050 5.050 5.100 4.950 5.100 564,400 2,834,853 5.0228 1.755 1.755 1.773 1.721 1.773 1,623,678 1.7459 1.00%
2006-06-02 0 5.000 5.000 5.050 5.000 5.100 1,014,644 5,116,042 5.0422 1.738 1.738 1.755 1.738 1.773 2,918,949 1.7527 -1.96%
2006-06-01 0 5.100 5.050 5.150 5.100 5.300 353,000 1,814,400 5.1399 1.773 1.755 1.790 1.773 1.842 1,015,518 1.7867 -1.92%
2006-05-30 0 5.200 5.200 5.300 5.200 5.250 157,000 823,050 5.2424 1.808 1.808 1.842 1.808 1.825 451,661 1.8223 0.00%
2006-05-29 0 5.200 5.200 5.250 5.200 5.300 115,000 601,250 5.2283 1.808 1.808 1.825 1.808 1.842 330,834 1.8174 0.00%
2006-05-26 0 5.200 5.200 5.250 5.200 5.300 204,000 1,072,700 5.2583 1.808 1.808 1.825 1.808 1.842 586,871 1.8278 0.97%
2006-05-25 0 5.150 5.100 5.150 5.150 5.250 280,000 1,449,000 5.1750 1.790 1.773 1.790 1.790 1.825 805,510 1.7989 -1.90%
2006-05-24 0 5.250 5.200 5.250 5.200 5.250 216,415 1,130,067 5.2218 1.825 1.808 1.825 1.808 1.825 622,587 1.8151 -0.94%
2006-05-23 0 5.300 5.300 5.350 5.250 5.350 353,556 1,870,491 5.2905 1.842 1.842 1.860 1.825 1.860 1,017,117 1.8390 -0.93%
2006-05-22 0 5.350 5.300 5.400 5.300 5.650 326,000 1,773,250 5.4394 1.860 1.842 1.877 1.842 1.964 937,844 1.8908 -2.73%
2006-05-19 0 5.500 5.500 5.550 5.400 5.550 189,228 1,041,758 5.5053 1.912 1.912 1.929 1.877 1.929 544,375 1.9137 0.00%
2006-05-18 0 5.500 5.450 5.500 5.400 5.500 485,302 2,652,605 5.4659 1.912 1.894 1.912 1.877 1.912 1,396,127 1.9000 -1.79%
2006-05-17 0 5.600 5.600 5.650 5.600 5.650 456,000 2,565,650 5.6264 1.947 1.947 1.964 1.947 1.964 1,311,830 1.9558 0.00%
2006-05-16 0 5.600 5.500 5.600 5.500 5.650 383,000 2,142,250 5.5933 1.947 1.912 1.947 1.912 1.964 1,101,822 1.9443 -0.88%
2006-05-15 0 5.650 5.600 5.650 5.550 5.650 913,061 5,114,426 5.6014 1.964 1.947 1.964 1.929 1.964 2,626,713 1.9471 -1.74%
2006-05-12 0 5.750 5.750 5.800 5.400 5.750 1,022,146 5,718,117 5.5942 1.999 1.999 2.016 1.877 1.999 2,940,531 1.9446 2.68%
2006-05-11 0 5.600 5.550 5.600 5.600 6.000 2,701,186 15,561,942 5.7612 1.947 1.929 1.947 1.947 2.086 7,770,828 2.0026 -5.41%
2006-05-10 0 6.200 6.150 6.200 6.150 6.200 1,758,000 10,882,300 6.1902 2.058 2.041 2.058 2.041 2.058 5,296,655 2.0546 0.81%
2006-05-09 0 6.150 6.150 6.200 6.150 6.250 1,333,000 8,235,200 6.1779 2.041 2.041 2.058 2.041 2.074 4,016,178 2.0505 -0.81%
2006-05-08 0 6.200 6.200 6.250 6.150 6.300 1,946,240 12,074,090 6.2038 2.058 2.058 2.074 2.041 2.091 5,863,801 2.0591 0.00%
2006-05-04 0 6.200 6.200 6.250 6.200 6.350 701,502 4,407,334 6.2827 2.058 2.058 2.074 2.058 2.108 2,113,546 2.0853 -1.59%
2006-05-03 0 6.300 6.300 6.350 6.200 6.400 2,377,430 14,992,054 6.3060 2.091 2.091 2.108 2.058 2.124 7,162,927 2.0930 1.61%
2006-05-02 0 6.200 6.150 6.200 6.100 6.250 1,357,000 8,418,850 6.2040 2.058 2.041 2.058 2.025 2.074 4,088,487 2.0592 1.64%
2006-04-28 0 6.100 6.100 6.150 6.000 6.150 712,812 4,332,421 6.0779 2.025 2.025 2.041 1.991 2.041 2,147,622 2.0173 -0.81%
2006-04-27 0 6.150 6.150 6.200 6.150 6.400 1,804,308 11,299,307 6.2624 2.041 2.041 2.058 2.041 2.124 5,436,176 2.0785 -1.60%
2006-04-26 0 6.250 6.250 6.300 6.050 6.300 2,105,099 13,039,830 6.1944 2.074 2.074 2.091 2.008 2.091 6,342,425 2.0560 3.31%
2006-04-25 0 6.050 6.050 6.100 5.950 6.200 1,993,425 12,020,986 6.0303 2.008 2.008 2.025 1.975 2.058 6,005,964 2.0015 -1.63%
2006-04-24 0 6.150 6.100 6.150 6.050 6.300 2,595,303 15,919,819 6.1341 2.041 2.025 2.041 2.008 2.091 7,819,354 2.0360 -0.81%
2006-04-21 0 6.200 6.200 6.250 5.900 6.300 4,624,268 28,368,804 6.1348 2.058 2.058 2.074 1.958 2.091 13,932,396 2.0362 3.33%
2006-04-20 0 6.000 5.950 6.000 5.900 6.050 1,578,472 9,419,113 5.9672 1.991 1.975 1.991 1.958 2.008 4,755,757 1.9806 1.69%
2006-04-19 0 5.900 5.900 5.950 5.750 6.100 2,208,244 13,072,795 5.9200 1.958 1.958 1.975 1.908 2.025 6,653,189 1.9649 -2.48%
2006-04-18 0 6.050 6.050 6.100 6.050 6.250 1,982,187 12,224,372 6.1671 2.008 2.008 2.025 2.008 2.074 5,972,105 2.0469 -2.42%
2006-04-13 0 6.200 6.150 6.200 6.000 6.250 1,632,881 10,064,783 6.1638 2.058 2.041 2.058 1.991 2.074 4,919,686 2.0458 2.48%
2006-04-12 0 6.050 6.000 6.100 5.900 6.150 6,029,533 36,154,772 5.9963 2.008 1.991 2.025 1.958 2.041 18,166,300 1.9902 -0.82%
2006-04-11 0 6.100 6.050 6.100 5.000 6.150 14,858,740 84,771,401 5.7052 2.025 2.008 2.025 1.660 2.041 44,767,701 1.8936 17.31%
2006-04-10 0 5.200 5.150 5.200 5.150 5.200 356,980 1,844,651 5.1674 1.726 1.709 1.726 1.709 1.726 1,075,540 1.7151 0.00%
2006-04-07 0 5.200 5.150 5.200 5.100 5.200 1,681,140 8,708,250 5.1800 1.726 1.709 1.726 1.693 1.726 5,065,084 1.7193 0.00%
2006-04-06 0 5.200 5.100 5.200 5.050 5.350 2,083,278 10,893,790 5.2292 1.726 1.693 1.726 1.676 1.776 6,276,681 1.7356 0.00%
2006-04-04 0 5.200 5.200 5.250 5.100 5.200 1,511,318 7,803,190 5.1632 1.726 1.726 1.743 1.693 1.726 4,553,430 1.7137 0.00%
2006-04-03 0 5.200 5.150 5.200 5.100 5.250 1,523,074 7,836,220 5.1450 1.726 1.709 1.726 1.693 1.743 4,588,849 1.7077 -0.95%
2006-03-31 0 5.250 5.250 5.300 5.250 5.400 535,236 2,828,415 5.2844 1.743 1.743 1.759 1.743 1.792 1,612,605 1.7539 -1.87%
2006-03-30 0 5.350 5.350 5.400 5.250 5.400 1,308,564 6,999,076 5.3487 1.776 1.776 1.792 1.743 1.792 3,942,555 1.7753 0.94%
2006-03-29 0 5.300 5.250 5.300 5.300 5.400 575,188 3,070,618 5.3385 1.759 1.743 1.759 1.759 1.792 1,732,976 1.7719 -0.93%
2006-03-28 0 5.350 5.350 5.400 5.350 5.450 523,000 2,809,600 5.3721 1.776 1.776 1.792 1.776 1.809 1,575,740 1.7830 -0.93%
2006-03-27 0 5.400 5.400 5.450 5.250 5.450 1,881,212 10,058,397 5.3468 1.792 1.792 1.809 1.743 1.809 5,667,879 1.7746 3.85%
2006-03-24 0 5.200 5.200 5.250 5.150 5.200 313,000 1,624,400 5.1898 1.726 1.726 1.743 1.709 1.726 943,034 1.7225 0.97%
2006-03-23 0 5.150 5.150 5.200 5.100 5.200 326,957 1,696,749 5.1895 1.709 1.709 1.726 1.693 1.726 985,084 1.7224 0.98%
2006-03-22 0 5.100 5.100 5.150 5.100 5.150 350,620 1,799,619 5.1327 1.693 1.693 1.709 1.693 1.709 1,056,378 1.7036 -0.97%
2006-03-21 0 5.150 5.100 5.150 5.150 5.200 245,000 1,261,900 5.1506 1.709 1.693 1.709 1.709 1.726 738,157 1.7095 -0.96%
2006-03-20 0 5.200 5.150 5.200 5.100 5.250 570,000 2,948,150 5.1722 1.726 1.709 1.726 1.693 1.743 1,717,345 1.7167 0.00%
2006-03-17 0 5.200 5.150 5.200 5.050 5.200 1,079,102 5,514,658 5.1104 1.726 1.709 1.726 1.676 1.726 3,251,212 1.6962 0.00%
2006-03-16 0 5.200 5.150 5.200 5.150 5.350 2,475,114 12,875,338 5.2019 1.726 1.709 1.726 1.709 1.776 7,457,238 1.7266 -2.80%
2006-03-15 0 5.350 5.350 5.400 5.300 5.400 788,915 4,223,462 5.3535 1.776 1.776 1.792 1.759 1.792 2,376,912 1.7769 0.00%
2006-03-14 0 5.350 5.350 5.400 5.350 5.450 277,000 1,488,050 5.3720 1.776 1.776 1.792 1.776 1.809 834,570 1.7830 0.00%
2006-03-13 0 5.350 5.350 5.400 5.350 5.400 416,000 2,243,150 5.3922 1.776 1.776 1.792 1.776 1.792 1,253,361 1.7897 -0.93%
2006-03-10 0 5.400 5.400 5.450 5.400 5.500 574,970 3,134,244 5.4511 1.792 1.792 1.809 1.792 1.825 1,732,319 1.8093 -1.82%
2006-03-09 0 5.500 5.350 5.500 5.300 5.500 457,000 2,471,150 5.4073 1.825 1.776 1.825 1.759 1.825 1,376,889 1.7947 3.77%
2006-03-08 0 5.300 5.300 5.350 5.250 5.350 522,124 2,769,526 5.3043 1.759 1.759 1.776 1.743 1.776 1,573,100 1.7606 -0.93%
2006-03-07 0 5.350 5.350 5.400 5.350 5.450 304,042 1,644,872 5.4100 1.776 1.776 1.792 1.776 1.809 916,044 1.7956 0.00%
2006-03-06 0 5.350 5.350 5.450 5.350 5.500 1,682,364 9,121,761 5.4220 1.776 1.776 1.809 1.776 1.825 5,068,772 1.7996 -1.83%
2006-03-03 0 5.450 5.450 5.500 5.400 5.600 2,397,009 13,168,299 5.4936 1.809 1.809 1.825 1.792 1.859 7,221,917 1.8234 -1.80%
2006-03-02 0 5.550 5.550 5.600 5.500 5.650 1,611,275 8,955,835 5.5582 1.842 1.842 1.859 1.825 1.875 4,854,589 1.8448 -0.89%
2006-03-01 0 5.600 5.600 5.650 5.600 5.700 354,111 2,000,955 5.6506 1.859 1.859 1.875 1.859 1.892 1,066,896 1.8755 -1.75%
2006-02-28 0 5.700 5.700 5.750 5.650 5.750 372,303 2,118,753 5.6909 1.892 1.892 1.908 1.875 1.908 1,121,707 1.8889 -0.87%
2006-02-27 0 5.750 5.700 5.750 5.700 5.800 633,874 3,661,451 5.7763 1.908 1.892 1.908 1.892 1.925 1,909,791 1.9172 0.88%
2006-02-24 0 5.700 5.700 5.750 5.700 5.800 540,530 3,097,718 5.7309 1.892 1.892 1.908 1.892 1.925 1,628,556 1.9021 -1.72%
2006-02-23 0 5.800 5.750 5.800 5.650 5.850 2,818,471 16,272,346 5.7735 1.925 1.908 1.925 1.875 1.942 8,491,734 1.9163 3.57%
2006-02-22 0 5.600 5.550 5.600 5.500 5.600 621,099 3,453,130 5.5597 1.859 1.842 1.859 1.825 1.859 1,871,301 1.8453 0.90%
2006-02-21 0 5.550 5.550 5.600 5.500 5.600 404,219 2,241,117 5.5443 1.842 1.842 1.859 1.825 1.859 1,217,866 1.8402 0.91%
2006-02-20 0 5.500 5.450 5.550 5.450 5.550 475,000 2,616,700 5.5088 1.825 1.809 1.842 1.809 1.842 1,431,121 1.8284 -0.90%
2006-02-17 0 5.550 5.550 5.600 5.550 5.600 160,735 892,506 5.5527 1.842 1.842 1.859 1.842 1.859 484,276 1.8430 -0.89%
2006-02-16 0 5.600 5.550 5.600 5.550 5.600 244,113 1,359,758 5.5702 1.859 1.842 1.859 1.842 1.859 735,485 1.8488 0.00%
2006-02-15 0 5.600 5.550 5.600 5.550 5.700 642,126 3,599,824 5.6061 1.859 1.842 1.859 1.842 1.892 1,934,653 1.8607 0.00%
2006-02-14 0 5.600 5.500 5.600 5.500 5.600 459,233 2,546,835 5.5458 1.859 1.825 1.859 1.825 1.859 1,383,617 1.8407 1.82%
2006-02-13 0 5.500 5.500 5.550 5.500 5.600 394,000 2,198,950 5.5811 1.825 1.825 1.842 1.825 1.859 1,187,077 1.8524 -0.90%
2006-02-10 0 5.550 5.550 5.600 5.550 5.650 213,000 1,190,250 5.5880 1.842 1.842 1.859 1.842 1.875 641,745 1.8547 -0.89%
2006-02-09 0 5.600 5.550 5.600 5.500 5.700 1,154,682 6,473,886 5.6066 1.859 1.842 1.859 1.825 1.892 3,478,926 1.8609 -0.88%
2006-02-08 0 5.650 5.600 5.650 5.550 5.700 1,062,000 5,960,900 5.6129 1.875 1.859 1.875 1.842 1.892 3,199,686 1.8630 0.00%
2006-02-07 0 5.650 5.650 5.700 5.650 5.700 398,374 2,260,126 5.6734 1.875 1.875 1.892 1.875 1.892 1,200,256 1.8830 -0.88%
2006-02-06 0 5.700 5.650 5.700 5.450 5.750 1,002,733 5,607,435 5.5922 1.892 1.875 1.892 1.809 1.908 3,021,121 1.8561 3.64%
2006-02-03 0 5.500 5.500 5.550 5.500 5.600 552,208 3,043,202 5.5110 1.825 1.825 1.842 1.825 1.859 1,663,740 1.8291 -0.90%
2006-02-02 0 5.550 5.550 5.600 5.500 5.600 538,000 3,002,300 5.5805 1.842 1.842 1.859 1.825 1.859 1,620,933 1.8522 0.91%
2006-02-01 0 5.500 5.500 5.550 5.450 5.550 569,000 3,129,829 5.5006 1.825 1.825 1.842 1.809 1.842 1,714,333 1.8257 0.00%
2006-01-27 0 5.500 5.450 5.500 5.450 5.550 889,000 4,874,300 5.4829 1.825 1.809 1.825 1.809 1.842 2,678,456 1.8198 0.00%
2006-01-26 0 5.500 5.450 5.500 5.450 5.500 216,000 1,179,700 5.4616 1.825 1.809 1.825 1.809 1.825 650,784 1.8127 0.92%
2006-01-25 0 5.450 5.450 5.500 5.400 5.500 878,881 4,792,869 5.4534 1.809 1.809 1.825 1.792 1.825 2,647,969 1.8100 0.00%
2006-01-24 0 5.450 5.450 5.500 5.300 5.450 526,325 2,849,490 5.4139 1.809 1.809 1.825 1.759 1.809 1,585,758 1.7969 2.83%
2006-01-23 0 5.300 5.300 5.400 5.300 5.500 1,260,992 6,742,857 5.3473 1.759 1.759 1.792 1.759 1.825 3,799,226 1.7748 -3.64%
2006-01-20 0 5.500 5.500 5.550 5.500 5.650 755,000 4,186,950 5.5456 1.825 1.825 1.842 1.825 1.875 2,274,729 1.8406 -0.90%
2006-01-19 0 5.550 5.500 5.550 5.450 5.600 824,086 4,551,677 5.5233 1.842 1.825 1.842 1.809 1.859 2,482,878 1.8332 1.83%
2006-01-18 0 5.450 5.400 5.450 5.400 5.550 806,131 4,404,201 5.4634 1.809 1.792 1.809 1.792 1.842 2,428,781 1.8133 -2.68%
2006-01-17 0 5.600 5.550 5.600 5.550 5.700 468,138 2,645,359 5.6508 1.859 1.842 1.859 1.842 1.892 1,410,447 1.8755 -1.75%
2006-01-16 0 5.700 5.650 5.750 5.700 5.750 547,947 3,134,356 5.7202 1.892 1.875 1.908 1.892 1.908 1,650,902 1.8986 -0.87%
2006-01-13 0 5.750 5.700 5.750 5.700 5.750 98,001 563,206 5.7469 1.908 1.892 1.908 1.892 1.908 295,266 1.9075 0.88%
2006-01-12 0 5.700 5.700 5.750 5.700 5.750 411,962 2,354,216 5.7146 1.892 1.892 1.908 1.892 1.908 1,241,195 1.8967 0.00%
2006-01-11 0 5.700 5.700 5.750 5.700 5.750 318,633 1,828,932 5.7399 1.892 1.892 1.908 1.892 1.908 960,005 1.9051 0.00%
2006-01-10 0 5.700 5.700 5.800 5.700 5.850 427,306 2,465,560 5.7700 1.892 1.892 1.925 1.892 1.942 1,287,425 1.9151 -2.56%
2006-01-09 0 5.850 5.800 5.850 5.800 5.900 898,000 5,241,800 5.8372 1.942 1.925 1.942 1.925 1.958 2,705,572 1.9374 0.86%
2006-01-06 0 5.800 5.750 5.800 5.800 5.950 491,000 2,867,300 5.8397 1.925 1.908 1.925 1.925 1.975 1,479,327 1.9382 -0.85%
2006-01-05 0 5.850 5.850 5.900 5.750 5.900 2,296,611 13,397,522 5.8336 1.942 1.942 1.958 1.908 1.958 6,919,429 1.9362 1.74%
2006-01-04 0 5.750 5.700 5.750 5.600 5.750 1,119,975 6,415,006 5.7278 1.908 1.892 1.908 1.859 1.908 3,374,358 1.9011 2.68%
2006-01-03 0 5.600 5.600 5.700 5.550 5.650 248,935 1,399,696 5.6227 1.859 1.859 1.892 1.842 1.875 750,013 1.8662 0.00%
2005-12-30 0 5.600 5.550 5.650 5.550 5.700 235,707 1,318,418 5.5935 1.859 1.842 1.875 1.842 1.892 710,158 1.8565 0.00%
2005-12-29 0 5.600 5.550 5.600 5.600 5.700 177,000 995,650 5.6251 1.859 1.842 1.859 1.859 1.892 533,281 1.8670 0.00%
2005-12-28 0 5.600 5.600 5.650 5.550 5.600 222,423 1,244,549 5.5954 1.859 1.859 1.875 1.842 1.859 670,135 1.8572 -0.88%
2005-12-23 0 5.650 5.650 5.700 5.600 5.700 333,847 1,884,474 5.6447 1.875 1.875 1.892 1.859 1.892 1,005,843 1.8735 0.89%
2005-12-22 0 5.600 5.600 5.650 5.600 5.700 404,000 2,270,700 5.6205 1.859 1.859 1.875 1.859 1.892 1,217,206 1.8655 -1.75%
2005-12-21 0 5.700 5.700 5.750 5.650 5.800 729,967 4,189,457 5.7392 1.892 1.892 1.908 1.875 1.925 2,199,308 1.9049 0.88%
2005-12-20 0 5.650 5.650 5.700 5.650 5.650 131,748 744,141 5.6482 1.875 1.875 1.892 1.875 1.875 396,942 1.8747 0.00%
2005-12-19 0 5.650 5.600 5.650 5.600 5.700 297,364 1,679,264 5.6472 1.875 1.859 1.875 1.859 1.892 895,924 1.8743 -0.88%
2005-12-16 0 5.700 5.650 5.700 5.500 5.750 694,290 3,891,752 5.6054 1.892 1.875 1.892 1.825 1.908 2,091,817 1.8605 -0.87%
2005-12-15 0 5.750 5.750 5.800 5.700 5.800 393,240 2,261,682 5.7514 1.908 1.908 1.925 1.892 1.925 1,184,788 1.9089 -0.86%
2005-12-14 0 5.800 5.750 5.800 5.700 5.850 687,557 3,957,568 5.7560 1.925 1.908 1.925 1.892 1.942 2,071,531 1.9105 -0.85%
2005-12-13 0 5.850 5.800 5.850 5.450 5.900 2,059,684 11,878,052 5.7669 1.942 1.925 1.942 1.809 1.958 6,205,595 1.9141 5.41%
2005-12-12 0 5.550 5.500 5.550 5.450 5.550 645,894 3,534,475 5.4722 1.842 1.825 1.842 1.809 1.842 1,946,005 1.8163 1.83%
2005-12-09 0 5.450 5.400 5.450 5.400 5.500 422,078 2,290,460 5.4266 1.809 1.792 1.809 1.792 1.825 1,271,673 1.8011 -0.91%
2005-12-08 0 5.500 5.500 5.550 5.400 5.500 855,264 4,674,499 5.4656 1.825 1.825 1.842 1.792 1.825 2,576,814 1.8141 0.00%
2005-12-07 0 5.500 5.450 5.500 5.400 5.550 391,212 2,139,584 5.4691 1.825 1.809 1.825 1.792 1.842 1,178,677 1.8152 -1.79%
2005-12-06 0 5.600 5.550 5.600 5.500 5.650 1,191,000 6,621,550 5.5597 1.859 1.842 1.859 1.825 1.875 3,588,348 1.8453 0.00%
2005-12-05 0 5.600 5.550 5.600 5.550 5.650 829,056 4,632,350 5.5875 1.859 1.842 1.859 1.842 1.875 2,497,852 1.8545 0.00%
2005-12-02 0 5.600 5.550 5.600 5.450 5.750 3,080,000 17,182,150 5.5786 1.859 1.842 1.859 1.809 1.908 9,279,691 1.8516 3.70%
2005-12-01 0 5.400 5.300 5.400 5.200 5.450 1,272,846 6,800,167 5.3425 1.792 1.759 1.792 1.726 1.809 3,834,941 1.7732 2.86%
2005-11-30 0 5.250 5.200 5.250 5.200 5.400 959,374 5,039,970 5.2534 1.743 1.726 1.743 1.726 1.792 2,890,485 1.7436 -1.87%
2005-11-29 0 5.350 5.350 5.400 5.200 5.400 1,417,000 7,542,100 5.3226 1.776 1.776 1.792 1.726 1.792 4,269,261 1.7666 -0.93%
2005-11-28 0 5.400 5.350 5.400 5.100 5.550 4,722,000 25,498,850 5.4000 1.792 1.776 1.792 1.693 1.842 14,226,851 1.7923 5.88%
2005-11-25 0 5.100 5.050 5.100 4.800 5.100 3,033,321 15,197,915 5.0103 1.693 1.676 1.693 1.593 1.693 9,139,053 1.6630 6.81%
2005-11-24 0 4.775 4.750 4.800 4.750 4.825 516,000 2,473,550 4.7937 1.585 1.577 1.593 1.577 1.601 1,554,650 1.5911 0.53%
2005-11-23 0 4.750 4.750 4.775 4.750 4.800 269,000 1,284,075 4.7735 1.577 1.577 1.585 1.577 1.593 810,467 1.5844 0.00%
2005-11-22 0 4.750 4.725 4.750 4.750 4.800 320,336 1,527,521 4.7685 1.577 1.568 1.577 1.577 1.593 965,136 1.5827 -1.04%
2005-11-21 0 4.800 4.775 4.800 4.800 4.875 676,000 3,275,475 4.8454 1.593 1.585 1.593 1.593 1.618 2,036,711 1.6082 0.00%
2005-11-18 0 4.800 4.775 4.800 4.775 4.850 599,881 2,881,241 4.8030 1.593 1.585 1.593 1.585 1.610 1,807,374 1.5942 0.52%
2005-11-17 0 4.775 4.750 4.775 4.750 4.800 105,825 505,364 4.7755 1.585 1.577 1.585 1.577 1.593 318,839 1.5850 0.00%
2005-11-16 0 4.775 4.750 4.800 4.750 4.775 173,000 823,550 4.7604 1.585 1.577 1.593 1.577 1.585 521,229 1.5800 0.00%
2005-11-15 0 4.775 4.725 4.775 4.700 4.775 197,332 931,361 4.7198 1.585 1.568 1.585 1.560 1.585 594,539 1.5665 1.06%
2005-11-14 0 4.725 4.725 4.750 4.725 4.800 196,280 934,027 4.7586 1.568 1.568 1.577 1.568 1.593 591,369 1.5794 0.00%
2005-11-11 0 4.725 4.725 4.750 4.725 4.750 286,584 1,359,826 4.7449 1.568 1.568 1.577 1.568 1.577 863,445 1.5749 -0.53%
2005-11-10 0 4.750 4.725 4.750 4.700 4.850 382,000 1,831,905 4.7956 1.577 1.568 1.577 1.560 1.610 1,150,923 1.5917 -1.55%
2005-11-09 0 4.825 4.775 4.800 4.700 4.825 618,200 2,942,343 4.7595 1.601 1.585 1.593 1.560 1.601 1,862,567 1.5797 3.21%
2005-11-08 0 4.675 4.675 4.700 4.675 4.750 415,000 1,949,700 4.6981 1.552 1.552 1.560 1.552 1.577 1,250,348 1.5593 -1.58%
2005-11-07 0 4.750 4.725 4.750 4.650 4.925 1,043,170 4,964,716 4.7593 1.577 1.568 1.577 1.543 1.635 3,142,953 1.5796 -3.55%
2005-11-04 0 4.925 4.900 4.925 4.750 4.950 1,881,032 9,156,702 4.8679 1.635 1.626 1.635 1.577 1.643 5,667,336 1.6157 5.35%
2005-11-03 0 4.675 4.650 4.675 4.500 4.675 1,611,000 7,459,150 4.6301 1.552 1.543 1.552 1.494 1.552 4,853,761 1.5368 5.06%
2005-11-02 0 4.450 4.425 4.500 4.350 4.550 1,359,000 6,045,825 4.4487 1.477 1.469 1.494 1.444 1.510 4,094,513 1.4766 2.89%
2005-11-01 0 4.325 4.325 4.400 4.300 4.400 1,537,212 6,694,760 4.3551 1.436 1.436 1.460 1.427 1.460 4,631,446 1.4455 0.00%
2005-10-31 0 4.325 4.300 4.325 4.325 4.500 390,000 1,693,650 4.3427 1.436 1.427 1.436 1.436 1.494 1,175,026 1.4414 -0.57%
2005-10-28 0 4.350 4.325 4.350 4.100 4.450 1,396,081 5,878,963 4.2110 1.444 1.436 1.444 1.361 1.477 4,206,234 1.3977 2.96%
2005-10-27 0 4.225 4.225 4.275 4.175 4.500 1,433,016 6,202,220 4.3281 1.402 1.402 1.419 1.386 1.494 4,317,515 1.4365 -6.11%
2005-10-26 0 4.500 4.475 4.525 4.500 4.550 600,000 2,708,200 4.5137 1.494 1.485 1.502 1.494 1.510 1,807,732 1.4981 -2.70%
2005-10-25 0 4.625 4.625 4.650 4.500 4.650 977,915 4,479,110 4.5803 1.535 1.535 1.543 1.494 1.543 2,946,347 1.5202 1.09%
2005-10-24 0 4.575 4.575 4.600 4.550 4.825 1,752,554 8,088,318 4.6152 1.518 1.518 1.527 1.510 1.601 5,280,247 1.5318 -5.67%
2005-10-21 0 4.850 4.825 4.850 4.825 5.000 762,000 3,726,025 4.8898 1.610 1.601 1.610 1.601 1.660 2,295,820 1.6230 -3.00%
2005-10-20 0 5.000 5.000 5.050 5.000 5.100 839,927 4,197,835 4.9979 1.660 1.660 1.676 1.660 1.693 2,530,605 1.6588 0.50%
2005-10-19 0 4.975 4.975 5.050 4.975 5.250 1,411,356 7,121,048 5.0455 1.651 1.651 1.676 1.651 1.743 4,252,256 1.6747 -6.13%
2005-10-18 0 5.300 5.250 5.300 5.250 5.350 409,212 2,162,999 5.2858 1.759 1.743 1.759 1.743 1.776 1,232,909 1.7544 0.00%
2005-10-17 0 5.300 5.300 5.350 5.250 5.350 1,581,000 8,387,020 5.3049 1.759 1.759 1.776 1.743 1.776 4,763,374 1.7607 0.00%
2005-10-14 0 5.300 5.350 5.400 5.300 5.400 1,876,134 10,022,188 5.3419 1.759 1.776 1.792 1.759 1.792 5,652,579 1.7730 -1.85%
2005-10-13 0 5.400 5.400 5.450 5.400 5.500 702,155 3,820,806 5.4415 1.792 1.792 1.809 1.792 1.825 2,115,513 1.8061 -0.92%
2005-10-12 0 5.450 5.450 5.500 5.400 5.550 589,943 3,222,430 5.4623 1.809 1.809 1.825 1.792 1.842 1,777,431 1.8130 -0.91%
2005-10-10 0 5.500 5.500 5.550 5.500 5.500 231,835 1,274,941 5.4993 1.825 1.825 1.842 1.825 1.825 698,493 1.8253 -0.90%
2005-10-07 0 5.550 5.500 5.550 5.450 5.550 750,000 4,126,550 5.5021 1.842 1.825 1.842 1.809 1.842 2,259,665 1.8262 1.83%
2005-10-06 0 5.450 5.450 5.500 5.450 5.550 619,737 3,396,797 5.4810 1.809 1.809 1.825 1.809 1.842 1,867,197 1.8192 -0.91%
2005-10-05 0 5.500 5.500 5.550 5.500 5.600 1,288,700 7,140,564 5.5409 1.825 1.825 1.842 1.825 1.859 3,882,707 1.8391 -0.90%
2005-10-04 0 5.550 5.550 5.600 5.550 5.650 1,218,651 6,799,166 5.5793 1.842 1.842 1.859 1.842 1.875 3,671,657 1.8518 -1.77%
2005-10-03 0 5.650 5.550 5.650 5.550 5.650 743,791 4,158,511 5.5910 1.875 1.842 1.875 1.842 1.875 2,240,958 1.8557 0.89%
2005-09-30 0 5.600 5.550 5.600 5.550 5.650 843,042 4,726,127 5.6060 1.859 1.842 1.859 1.842 1.875 2,539,990 1.8607 0.00%
2005-09-29 0 5.600 5.600 5.650 5.550 5.650 2,207,274 12,405,162 5.6201 1.859 1.859 1.875 1.842 1.875 6,650,267 1.8654 0.90%
2005-09-28 0 5.550 5.500 5.550 5.450 5.600 1,380,081 7,645,983 5.5402 1.842 1.825 1.842 1.809 1.859 4,158,028 1.8388 1.83%
2005-09-27 0 5.450 5.450 5.500 5.450 5.600 1,464,000 8,087,350 5.5241 1.809 1.809 1.825 1.809 1.859 4,410,866 1.8335 -1.80%
2005-09-26 0 5.550 5.500 5.550 5.500 5.750 1,677,713 9,348,165 5.5720 1.842 1.825 1.842 1.825 1.908 5,054,759 1.8494 -2.63%
2005-09-23 0 5.700 5.650 5.700 5.650 5.700 757,405 4,315,017 5.6971 1.892 1.875 1.892 1.875 1.892 2,281,975 1.8909 -0.87%
2005-09-22 0 5.750 5.650 5.750 5.650 5.850 1,244,287 7,130,286 5.7304 1.908 1.875 1.908 1.875 1.942 3,748,896 1.9020 0.88%
2005-09-21 0 5.700 5.700 5.750 5.700 5.800 751,000 4,307,000 5.7350 1.892 1.892 1.908 1.892 1.925 2,262,678 1.9035 -1.72%
2005-09-20 0 5.800 5.750 5.800 5.750 5.850 207,954 1,204,990 5.7945 1.925 1.908 1.925 1.908 1.942 626,542 1.9232 0.00%
2005-09-16 0 5.800 5.800 5.850 5.700 5.900 839,605 4,851,708 5.7786 1.925 1.925 1.942 1.892 1.958 2,529,635 1.9179 1.75%
2005-09-15 0 5.700 5.700 5.750 5.700 5.850 706,000 4,086,850 5.7887 1.892 1.892 1.908 1.892 1.942 2,127,098 1.9213 -1.72%
2005-09-14 0 5.800 5.800 5.850 5.800 5.950 883,000 5,194,850 5.8832 1.925 1.925 1.942 1.925 1.975 2,660,379 1.9527 0.00%
2005-09-13 0 5.800 5.800 5.850 5.800 5.900 308,652 1,807,349 5.8556 1.925 1.925 1.942 1.925 1.958 929,934 1.9435 -1.69%
2005-09-12 0 5.900 5.850 5.900 5.850 5.950 1,024,162 6,067,635 5.9245 1.958 1.942 1.958 1.942 1.975 3,085,684 1.9664 1.72%
2005-09-09 0 5.900 5.850 5.900 5.850 5.900 507,284 2,979,055 5.8726 1.925 1.909 1.925 1.909 1.925 1,554,741 1.9161 0.00%
2005-09-08 0 5.900 5.850 5.900 5.850 5.950 1,069,959 6,311,862 5.8992 1.925 1.909 1.925 1.909 1.941 3,279,246 1.9248 -0.84%
2005-09-07 0 5.950 5.900 5.950 5.900 6.000 2,445,393 14,476,790 5.9200 1.941 1.925 1.941 1.925 1.958 7,494,721 1.9316 1.71%
2005-09-06 0 5.850 5.800 5.850 5.550 5.850 4,734,000 27,313,350 5.7696 1.909 1.892 1.909 1.811 1.909 14,508,920 1.8825 5.41%
2005-09-05 0 5.550 5.550 5.600 5.550 5.600 1,420,918 7,923,316 5.5762 1.811 1.811 1.827 1.811 1.827 4,354,876 1.8194 0.91%
2005-09-02 0 5.500 5.500 5.550 5.500 5.600 1,975,255 10,953,964 5.5456 1.795 1.795 1.811 1.795 1.827 6,053,827 1.8094 -2.65%
2005-09-01 0 5.650 5.600 5.650 5.500 5.650 5,493,834 30,264,762 5.5089 1.843 1.827 1.843 1.795 1.843 16,837,684 1.7974 3.67%
2005-08-31 0 5.450 5.450 5.500 5.400 5.600 4,620,266 25,385,885 5.4945 1.778 1.778 1.795 1.762 1.827 14,160,344 1.7927 -3.54%
2005-08-30 0 5.650 5.600 5.700 5.500 5.900 3,914,621 22,174,660 5.6646 1.843 1.827 1.860 1.795 1.925 11,997,660 1.8482 -3.42%
2005-08-29 0 5.850 5.850 5.900 5.700 5.900 3,396,000 19,652,657 5.7870 1.909 1.909 1.925 1.860 1.925 10,408,173 1.8882 0.86%
2005-08-26 0 5.800 5.750 5.800 5.750 5.850 774,912 4,504,004 5.8123 1.892 1.876 1.892 1.876 1.909 2,374,976 1.8964 -2.52%
2005-08-25 0 5.950 5.850 5.900 5.700 6.100 2,692,269 15,965,844 5.9303 1.941 1.909 1.925 1.860 1.990 8,251,355 1.9349 4.39%
2005-08-24 0 5.700 5.650 5.700 5.550 5.700 681,260 3,854,096 5.6573 1.860 1.843 1.860 1.811 1.860 2,087,948 1.8459 2.70%
2005-08-23 0 5.550 5.500 5.550 5.450 5.800 2,489,170 13,826,510 5.5547 1.811 1.795 1.811 1.778 1.892 7,628,891 1.8124 -1.77%
2005-08-22 0 5.650 5.600 5.650 5.550 6.000 3,391,777 19,322,542 5.6969 1.843 1.827 1.843 1.811 1.958 10,395,230 1.8588 -5.83%
2005-08-19 0 6.000 6.000 6.100 6.000 6.350 4,295,000 26,662,900 6.2079 1.958 1.958 1.990 1.958 2.072 13,163,458 2.0255 -4.00%
2005-08-18 0 6.250 6.250 6.300 6.250 6.300 1,556,281 9,788,700 6.2898 2.039 2.039 2.056 2.039 2.056 4,769,741 2.0522 0.00%
2005-08-17 0 6.250 6.250 6.300 6.250 6.350 2,167,000 13,672,000 6.3092 2.039 2.039 2.056 2.039 2.072 6,641,493 2.0586 -0.79%
2005-08-16 0 6.300 6.300 6.350 6.250 6.350 932,173 5,876,714 6.3043 2.056 2.056 2.072 2.039 2.072 2,856,955 2.0570 0.00%
2005-08-15 0 6.300 6.250 6.300 6.250 6.300 587,129 3,677,930 6.2643 2.056 2.039 2.056 2.039 2.056 1,799,452 2.0439 0.80%
2005-08-12 0 6.250 6.250 6.300 6.150 6.500 2,267,504 14,263,900 6.2906 2.039 2.039 2.056 2.007 2.121 6,949,521 2.0525 -3.10%
2005-08-11 0 6.450 6.400 6.450 6.400 6.500 637,000 4,112,800 6.4565 2.105 2.088 2.105 2.088 2.121 1,952,299 2.1066 0.00%
2005-08-10 0 6.450 6.400 6.450 6.300 6.450 1,139,233 7,303,904 6.4112 2.105 2.088 2.105 2.056 2.105 3,491,559 2.0919 2.38%
2005-08-09 0 6.300 6.300 6.350 6.300 6.350 317,069 2,006,474 6.3282 2.056 2.056 2.072 2.056 2.072 971,764 2.0648 -0.79%
2005-08-08 0 6.350 6.300 6.350 6.300 6.400 669,444 4,248,095 6.3457 2.072 2.056 2.072 2.056 2.088 2,051,734 2.0705 -0.78%
2005-08-05 0 6.400 6.350 6.400 6.350 6.450 551,187 3,516,200 6.3793 2.088 2.072 2.088 2.072 2.105 1,689,296 2.0815 -0.78%
2005-08-04 0 6.450 6.400 6.450 6.400 6.450 531,000 3,412,650 6.4268 2.105 2.088 2.105 2.088 2.105 1,627,426 2.0970 0.78%
2005-08-03 0 6.400 6.350 6.400 6.350 6.400 606,000 3,876,650 6.3971 2.088 2.072 2.088 2.072 2.088 1,857,289 2.0873 0.79%
2005-08-02 0 6.350 6.300 6.350 6.300 6.350 1,301,655 8,205,228 6.3037 2.072 2.056 2.072 2.056 2.072 3,989,355 2.0568 0.00%
2005-08-01 0 6.350 6.300 6.350 6.300 6.450 946,000 5,994,800 6.3370 2.072 2.056 2.072 2.056 2.105 2,899,332 2.0676 -1.55%
2005-07-29 0 6.450 6.400 6.450 6.300 6.450 540,013 3,449,731 6.3882 2.105 2.088 2.105 2.056 2.105 1,655,050 2.0844 2.38%
2005-07-28 0 6.300 6.300 6.350 6.300 6.350 912,625 5,782,944 6.3366 2.056 2.056 2.072 2.056 2.072 2,797,043 2.0675 -0.79%
2005-07-27 0 6.350 6.300 6.400 6.300 6.400 2,094,000 13,304,500 6.3536 2.072 2.056 2.088 2.056 2.088 6,417,760 2.0731 -0.78%
2005-07-26 0 6.400 6.350 6.400 6.350 6.500 1,002,344 6,415,683 6.4007 2.088 2.072 2.088 2.072 2.121 3,072,017 2.0884 0.00%
2005-07-25 0 6.400 6.400 6.450 6.400 6.600 1,046,000 6,779,400 6.4813 2.088 2.088 2.105 2.088 2.153 3,205,815 2.1147 -2.29%
2005-07-22 0 6.550 6.550 6.600 6.500 6.650 813,544 5,326,004 6.5467 2.137 2.137 2.153 2.121 2.170 2,493,377 2.1361 -1.50%
2005-07-21 0 6.650 6.650 6.700 6.650 6.700 151,000 1,004,450 6.6520 2.170 2.170 2.186 2.170 2.186 462,790 2.1704 0.00%
2005-07-20 0 6.650 6.600 6.700 6.600 6.750 1,010,000 6,721,450 6.6549 2.170 2.153 2.186 2.153 2.202 3,095,481 2.1714 0.00%
2005-07-19 0 6.650 6.600 6.650 6.500 6.650 328,050 2,155,018 6.5692 2.170 2.153 2.170 2.121 2.170 1,005,418 2.1434 3.10%
2005-07-18 0 6.450 6.450 6.500 6.450 6.600 631,000 4,099,300 6.4965 2.105 2.105 2.121 2.105 2.153 1,933,910 2.1197 -2.27%
2005-07-15 0 6.600 6.550 6.600 6.500 6.650 777,517 5,098,358 6.5572 2.153 2.137 2.153 2.121 2.170 2,382,960 2.1395 -1.49%
2005-07-14 0 6.700 6.650 6.700 6.650 6.800 592,166 3,988,729 6.7358 2.186 2.170 2.186 2.170 2.219 1,814,890 2.1978 -0.74%
2005-07-13 0 6.750 6.700 6.750 6.500 6.750 602,005 4,019,433 6.6767 2.202 2.186 2.202 2.121 2.202 1,845,045 2.1785 4.65%
2005-07-12 0 6.450 6.450 6.500 6.400 6.500 789,972 5,108,574 6.4668 2.105 2.105 2.121 2.088 2.121 2,421,132 2.1100 0.78%
2005-07-11 0 6.400 6.400 6.450 6.400 6.550 805,000 5,224,050 6.4895 2.088 2.088 2.105 2.088 2.137 2,467,191 2.1174 -1.54%
2005-07-08 0 6.500 6.450 6.500 6.350 6.550 1,717,006 11,053,937 6.4379 2.121 2.105 2.121 2.072 2.137 5,262,337 2.1006 -0.76%
2005-07-07 0 6.550 6.500 6.550 6.550 6.800 1,074,000 7,141,650 6.6496 2.137 2.121 2.137 2.137 2.219 3,291,631 2.1696 -3.68%
2005-07-06 0 6.800 6.750 6.800 6.750 6.900 219,500 1,493,700 6.8050 2.219 2.202 2.219 2.202 2.251 672,731 2.2204 -0.73%
2005-07-05 0 6.850 6.850 6.900 6.750 6.850 435,083 2,965,752 6.8165 2.235 2.235 2.251 2.202 2.235 1,333,457 2.2241 1.48%
2005-07-04 0 6.750 6.750 6.850 6.750 6.850 382,474 2,593,202 6.7801 2.202 2.202 2.235 2.202 2.235 1,172,219 2.2122 -0.74%
2005-06-30 0 6.800 6.750 6.800 6.750 6.850 687,000 4,671,350 6.7996 2.219 2.202 2.219 2.202 2.235 2,105,540 2.2186 0.00%
2005-06-29 0 6.800 6.800 6.850 6.800 6.900 708,965 4,866,776 6.8646 2.219 2.219 2.235 2.219 2.251 2,172,859 2.2398 0.00%
2005-06-28 0 6.800 6.750 6.800 6.750 6.850 891,000 6,043,400 6.7827 2.219 2.202 2.219 2.202 2.235 2,730,766 2.2131 0.00%
2005-06-27 0 6.800 6.800 6.850 6.800 6.850 204,010 1,389,817 6.8125 2.219 2.219 2.235 2.219 2.235 625,257 2.2228 -0.73%
2005-06-24 0 6.850 6.800 6.850 6.800 6.850 264,475 1,805,785 6.8278 2.235 2.219 2.235 2.219 2.235 810,572 2.2278 0.00%
2005-06-23 0 6.850 6.800 6.850 6.800 6.900 1,140,251 7,823,469 6.8612 2.235 2.219 2.235 2.219 2.251 3,494,679 2.2387 0.00%
2005-06-22 0 6.850 6.800 6.850 6.800 6.900 927,000 6,346,150 6.8459 2.235 2.219 2.235 2.219 2.251 2,841,100 2.2337 0.74%
2005-06-21 0 6.800 6.800 6.850 6.800 6.850 414,000 2,826,150 6.8264 2.219 2.219 2.235 2.219 2.235 1,268,841 2.2273 0.00%
2005-06-20 0 6.800 6.800 6.850 6.800 7.000 1,295,623 8,882,243 6.8556 2.219 2.219 2.235 2.219 2.284 3,970,868 2.2369 -2.86%
2005-06-17 0 7.000 7.000 7.050 6.950 7.050 984,000 6,922,050 7.0346 2.284 2.284 2.300 2.268 2.300 3,015,796 2.2953 0.72%
2005-06-16 0 6.950 6.950 7.000 6.900 7.050 2,148,035 15,014,438 6.9898 2.268 2.268 2.284 2.251 2.300 6,583,369 2.2807 0.72%
2005-06-15 0 6.900 6.900 6.950 6.850 6.950 1,070,056 7,382,825 6.8995 2.251 2.251 2.268 2.235 2.268 3,279,543 2.2512 -0.72%
2005-06-14 0 6.950 6.900 6.950 6.900 7.000 228,000 1,583,850 6.9467 2.268 2.251 2.268 2.251 2.284 698,782 2.2666 0.00%
2005-06-13 0 6.950 6.900 6.950 6.900 7.000 1,047,926 7,275,504 6.9428 2.268 2.251 2.268 2.251 2.284 3,211,718 2.2653 -0.29%
2005-06-10 0 7.250 7.200 7.250 7.200 7.300 1,927,000 13,978,850 7.2542 2.274 2.259 2.274 2.259 2.290 6,143,187 2.2755 0.69%
2005-06-09 0 7.200 7.150 7.200 7.150 7.350 1,386,000 10,035,700 7.2408 2.259 2.243 2.259 2.243 2.306 4,418,504 2.2713 -1.37%
2005-06-08 0 7.300 7.300 7.350 7.250 7.350 918,707 6,705,884 7.2993 2.290 2.290 2.306 2.274 2.306 2,928,796 2.2896 0.69%
2005-06-07 0 7.250 7.200 7.250 7.200 7.250 329,000 2,371,300 7.2076 2.274 2.259 2.274 2.259 2.274 1,048,837 2.2609 0.69%
2005-06-06 0 7.200 7.150 7.200 7.150 7.200 436,566 3,137,434 7.1866 2.259 2.243 2.259 2.243 2.259 1,391,752 2.2543 0.70%
2005-06-03 0 7.150 7.150 7.200 7.050 7.200 588,069 4,204,080 7.1490 2.243 2.243 2.259 2.211 2.259 1,874,737 2.2425 0.70%
2005-06-02 0 7.100 7.050 7.100 7.050 7.100 675,000 4,789,800 7.0960 2.227 2.211 2.227 2.211 2.227 2,151,869 2.2259 0.00%
2005-06-01 0 7.100 7.050 7.100 7.050 7.150 1,261,000 8,918,850 7.0728 2.227 2.211 2.227 2.211 2.243 4,020,010 2.2186 0.00%
2005-05-31 0 7.100 7.100 7.150 7.100 7.150 389,000 2,773,450 7.1297 2.227 2.227 2.243 2.227 2.243 1,240,114 2.2364 -0.70%
2005-05-30 0 7.150 7.100 7.150 7.100 7.150 1,124,000 7,988,100 7.1069 2.243 2.227 2.243 2.227 2.243 3,583,260 2.2293 0.00%
2005-05-27 0 7.150 7.050 7.150 7.050 7.200 1,143,000 8,128,550 7.1116 2.243 2.211 2.243 2.211 2.259 3,643,831 2.2308 0.00%
2005-05-26 0 7.150 7.100 7.150 7.150 7.150 248,000 1,773,200 7.1500 2.243 2.227 2.243 2.243 2.243 790,613 2.2428 -0.69%
2005-05-25 0 7.200 7.150 7.200 7.150 7.250 1,093,000 7,860,200 7.1914 2.259 2.243 2.259 2.243 2.274 3,484,434 2.2558 1.41%
2005-05-24 0 7.100 7.100 7.150 7.100 7.150 319,000 2,274,550 7.1303 2.227 2.227 2.243 2.227 2.243 1,016,957 2.2366 -0.70%
2005-05-23 0 7.150 7.100 7.150 7.100 7.150 147,204 1,048,397 7.1221 2.243 2.227 2.243 2.227 2.243 469,280 2.2341 0.70%
2005-05-20 0 7.100 7.100 7.150 7.100 7.150 343,000 2,441,350 7.1176 2.227 2.227 2.243 2.227 2.243 1,093,468 2.2327 -0.70%
2005-05-19 0 7.150 7.100 7.150 7.100 7.150 731,387 5,220,770 7.1382 2.243 2.227 2.243 2.227 2.243 2,331,628 2.2391 0.00%
2005-05-18 0 7.150 7.150 7.200 7.100 7.150 293,000 2,087,800 7.1256 2.243 2.243 2.259 2.227 2.243 934,071 2.2352 0.70%
2005-05-17 0 7.100 7.050 7.100 7.050 7.250 1,292,000 9,196,900 7.1183 2.227 2.211 2.227 2.211 2.274 4,118,837 2.2329 -1.39%
2005-05-13 0 7.200 7.150 7.200 7.100 7.200 958,000 6,845,300 7.1454 2.259 2.243 2.259 2.227 2.259 3,054,060 2.2414 1.41%
2005-05-12 0 7.100 7.100 7.150 7.100 7.200 1,032,074 7,395,614 7.1658 2.227 2.227 2.243 2.227 2.259 3,290,205 2.2478 -0.70%
2005-05-11 0 7.150 7.100 7.150 7.100 7.300 2,307,769 16,549,169 7.1711 2.243 2.227 2.243 2.227 2.290 7,357,062 2.2494 -2.05%
2005-05-10 0 7.300 7.250 7.300 7.250 7.450 2,238,000 16,455,350 7.3527 2.290 2.274 2.290 2.274 2.337 7,134,641 2.3064 -1.35%
2005-05-09 0 7.400 7.350 7.400 7.300 7.400 2,254,000 16,594,450 7.3622 2.321 2.306 2.321 2.290 2.321 7,185,648 2.3094 2.07%
2005-05-06 0 7.250 7.200 7.250 7.050 7.300 3,562,055 25,636,182 7.1970 2.274 2.259 2.274 2.211 2.290 11,355,668 2.2576 3.57%
2005-05-05 0 7.000 7.000 7.050 7.000 7.100 1,180,710 8,288,649 7.0201 2.196 2.196 2.211 2.196 2.227 3,764,049 2.2021 0.00%
2005-05-04 0 7.000 6.950 7.000 6.850 7.000 1,388,888 9,655,672 6.9521 2.196 2.180 2.196 2.149 2.196 4,427,711 2.1807 2.94%
2005-05-03 0 6.800 6.750 6.800 6.750 7.050 3,821,625 26,176,569 6.8496 2.133 2.117 2.133 2.117 2.211 12,183,165 2.1486 -2.86%
2005-04-29 0 7.000 6.950 7.000 6.950 7.200 3,212,367 22,508,677 7.0069 2.196 2.180 2.196 2.180 2.259 10,240,878 2.1979 -2.10%
2005-04-28 0 7.150 7.150 7.200 7.150 7.300 1,020,000 7,338,100 7.1942 2.243 2.243 2.259 2.243 2.290 3,251,713 2.2567 -2.05%
2005-04-27 0 7.300 7.250 7.300 7.200 7.300 771,091 5,580,137 7.2367 2.290 2.274 2.290 2.259 2.290 2,458,203 2.2700 1.39%
2005-04-26 0 7.200 7.200 7.250 7.150 7.300 1,374,500 9,935,991 7.2288 2.259 2.259 2.274 2.243 2.290 4,381,843 2.2675 0.00%
2005-04-25 0 7.200 7.150 7.200 7.150 7.300 1,113,000 8,038,150 7.2221 2.259 2.243 2.259 2.243 2.290 3,548,193 2.2654 -1.37%
2005-04-22 0 7.300 7.250 7.300 7.250 7.450 1,922,000 14,095,850 7.3339 2.290 2.274 2.290 2.274 2.337 6,127,248 2.3005 -1.35%
2005-04-21 0 7.400 7.350 7.400 7.350 7.550 2,014,000 14,889,850 7.3932 2.321 2.306 2.321 2.306 2.368 6,420,539 2.3191 -1.99%
2005-04-20 0 7.550 7.500 7.550 7.500 7.650 1,034,190 7,806,256 7.5482 2.368 2.353 2.368 2.353 2.400 3,296,950 2.3677 0.00%
2005-04-19 0 7.550 7.500 7.550 7.500 7.700 1,233,000 9,328,800 7.5659 2.368 2.353 2.368 2.353 2.415 3,930,747 2.3733 1.34%
2005-04-18 0 7.450 7.450 7.500 7.400 7.600 851,000 6,388,300 7.5068 2.337 2.337 2.353 2.321 2.384 2,712,949 2.3547 -3.25%
2005-04-15 0 7.700 7.700 7.750 7.700 7.800 515,228 3,975,560 7.7161 2.415 2.415 2.431 2.415 2.447 1,642,523 2.4204 -0.65%
2005-04-14 0 7.750 7.700 7.750 7.600 7.800 854,016 6,599,822 7.7280 2.431 2.415 2.431 2.384 2.447 2,722,564 2.4241 1.97%
2005-04-13 0 7.600 7.600 7.650 7.550 7.700 810,000 6,192,000 7.6444 2.384 2.384 2.400 2.368 2.415 2,582,243 2.3979 0.00%
2005-04-12 0 7.600 7.550 7.600 7.550 7.700 680,000 5,162,700 7.5922 2.384 2.368 2.384 2.368 2.415 2,167,809 2.3815 0.66%
2005-04-11 0 7.550 7.550 7.600 7.550 7.700 688,968 5,259,862 7.6344 2.368 2.368 2.384 2.368 2.415 2,196,398 2.3948 -1.31%
2005-04-08 0 7.650 7.650 7.700 7.650 7.900 1,296,347 10,029,368 7.7366 2.400 2.400 2.415 2.400 2.478 4,132,695 2.4268 -2.55%
2005-04-07 0 7.850 7.800 7.850 7.600 7.850 1,231,000 9,580,700 7.7829 2.462 2.447 2.462 2.384 2.462 3,924,371 2.4413 3.97%
2005-04-06 0 7.550 7.500 7.550 7.500 7.650 903,000 6,828,350 7.5618 2.368 2.353 2.368 2.353 2.400 2,878,723 2.3720 -0.66%
2005-04-04 0 7.600 7.550 7.600 7.550 7.900 2,612,976 20,002,448 7.6550 2.384 2.368 2.384 2.368 2.478 8,330,047 2.4012 -3.18%
2005-04-01 0 7.850 7.850 7.900 7.850 8.000 132,000 1,043,000 7.9015 2.462 2.462 2.478 2.462 2.509 420,810 2.4786 -1.88%
2005-03-31 0 8.000 7.950 8.000 7.950 8.100 605,000 4,833,050 7.9885 2.509 2.494 2.509 2.494 2.541 1,928,712 2.5058 1.91%
2005-03-30 0 7.850 7.800 7.850 7.800 8.200 698,000 5,516,700 7.9036 2.462 2.447 2.462 2.447 2.572 2,225,192 2.4792 -3.09%
2005-03-29 0 8.100 8.100 8.150 7.950 8.200 1,175,000 9,496,542 8.0822 2.541 2.541 2.556 2.494 2.572 3,745,846 2.5352 1.25%
2005-03-24 0 8.000 7.950 8.000 7.800 8.000 1,213,000 9,597,714 7.9124 2.509 2.494 2.509 2.447 2.509 3,866,988 2.4820 2.56%
2005-03-23 0 7.800 7.750 7.800 7.700 8.050 2,222,000 17,409,100 7.8349 2.447 2.431 2.447 2.415 2.525 7,083,634 2.4577 -3.11%
2005-03-22 0 8.050 8.050 8.100 8.000 8.250 1,274,511 10,334,237 8.1084 2.525 2.525 2.541 2.509 2.588 4,063,083 2.5434 -1.83%
2005-03-21 0 8.200 8.200 8.300 8.200 8.500 986,356 8,237,266 8.3512 2.572 2.572 2.604 2.572 2.666 3,144,458 2.6196 -1.80%
2005-03-18 0 8.350 8.350 8.400 8.350 8.450 870,540 7,306,498 8.3931 2.619 2.619 2.635 2.619 2.651 2,775,242 2.6327 0.00%
2005-03-17 0 8.350 8.300 8.350 8.100 8.350 2,016,345 16,698,819 8.2817 2.619 2.604 2.619 2.541 2.619 6,428,015 2.5978 1.21%
2005-03-16 0 8.250 8.200 8.250 8.150 8.350 2,366,400 19,506,850 8.2433 2.588 2.572 2.588 2.556 2.619 7,543,974 2.5858 -1.20%
2005-03-15 0 8.350 8.300 8.350 8.200 8.700 42,929,394 353,618,843 8.2372 2.619 2.604 2.619 2.572 2.729 136,856,936 2.5839 -7.73%
2005-03-14 1 - - - - - 0 0 - 2.839 - - - - 0 - 0.00%
2005-03-11 0 9.050 9.000 9.050 9.000 9.100 324,050 2,929,290 9.0396 2.839 2.823 2.839 2.823 2.854 1,033,057 2.8356 0.56%
2005-03-10 0 9.000 8.950 9.000 8.900 9.050 452,825 4,061,584 8.9694 2.823 2.807 2.823 2.792 2.839 1,443,585 2.8135 0.00%
2005-03-09 0 9.000 9.000 9.100 9.000 9.200 321,746 2,938,323 9.1324 2.823 2.823 2.854 2.823 2.886 1,025,711 2.8647 -2.17%
2005-03-08 0 9.200 8.950 9.250 8.850 9.200 2,060,085 18,521,727 8.9908 2.886 2.807 2.902 2.776 2.886 6,567,456 2.8202 2.79%
2005-03-07 0 8.950 8.950 9.000 8.850 9.000 1,458,908 13,070,468 8.9591 2.807 2.807 2.823 2.776 2.823 4,650,932 2.8103 0.56%
2005-03-04 0 8.900 8.900 8.950 8.800 9.050 2,171,385 19,424,753 8.9458 2.792 2.792 2.807 2.760 2.839 6,922,276 2.8061 0.00%
2005-03-03 0 8.900 8.900 8.950 8.600 8.950 1,092,129 9,632,395 8.8198 2.792 2.792 2.807 2.698 2.807 3,481,657 2.7666 1.71%
2005-03-02 0 8.750 8.700 8.750 8.700 8.850 983,537 8,605,647 8.7497 2.745 2.729 2.745 2.729 2.776 3,135,471 2.7446 0.00%
2005-03-01 0 8.750 8.750 8.800 8.650 9.000 1,834,530 16,152,482 8.8047 2.745 2.745 2.760 2.713 2.823 5,848,397 2.7619 1.16%
2005-02-28 0 8.650 8.650 8.700 8.650 8.800 1,315,959 11,530,350 8.7619 2.713 2.713 2.729 2.713 2.760 4,195,217 2.7485 -1.14%
2005-02-25 0 8.750 8.700 8.750 8.500 8.750 2,382,947 20,627,731 8.6564 2.745 2.729 2.745 2.666 2.745 7,596,726 2.7153 2.94%
2005-02-24 0 8.500 8.500 8.550 8.250 8.500 2,370,096 20,052,458 8.4606 2.666 2.666 2.682 2.588 2.666 7,555,757 2.6539 3.03%
2005-02-23 0 8.250 8.200 8.250 8.050 8.250 936,040 7,647,520 8.1701 2.588 2.572 2.588 2.525 2.588 2,984,053 2.5628 1.23%
2005-02-22 0 8.150 8.100 8.150 8.000 8.150 888,454 7,153,664 8.0518 2.556 2.541 2.556 2.509 2.556 2,832,351 2.5257 0.00%
2005-02-21 0 8.150 8.150 8.200 8.150 8.200 522,000 4,255,050 8.1514 2.556 2.556 2.572 2.556 2.572 1,664,112 2.5569 -1.21%
2005-02-18 0 8.250 8.200 8.250 8.100 8.400 696,387 5,726,035 8.2225 2.588 2.572 2.588 2.541 2.635 2,220,050 2.5792 -1.79%
2005-02-17 0 8.400 8.350 8.450 8.300 8.400 753,423 6,281,726 8.3376 2.635 2.619 2.651 2.604 2.635 2,401,878 2.6153 1.20%
2005-02-16 0 8.300 8.300 8.350 8.300 8.350 643,768 5,349,671 8.3099 2.604 2.604 2.619 2.604 2.619 2,052,303 2.6067 -0.60%
2005-02-15 0 8.350 8.300 8.350 8.300 8.350 1,193,441 9,947,650 8.3353 2.619 2.604 2.619 2.604 2.619 3,804,635 2.6146 0.00%
2005-02-14 0 8.350 8.300 8.350 8.250 8.400 866,198 7,213,216 8.3274 2.619 2.604 2.619 2.588 2.635 2,761,399 2.6122 1.21%
2005-02-08 0 8.250 8.200 8.250 8.200 8.800 1,701,043 14,444,113 8.4913 2.588 2.572 2.588 2.572 2.760 5,422,847 2.6636 -0.60%
2005-02-07 0 8.300 8.300 8.350 8.200 8.350 2,287,212 18,980,341 8.2985 2.604 2.604 2.619 2.572 2.619 7,291,527 2.6031 2.47%
2005-02-04 0 8.100 8.100 8.200 8.000 8.200 1,939,192 15,741,838 8.1177 2.541 2.541 2.572 2.509 2.572 6,182,055 2.5464 1.25%
2005-02-03 0 8.000 8.000 8.050 7.800 8.050 1,884,062 14,979,510 7.9506 2.509 2.509 2.525 2.447 2.525 6,006,303 2.4940 2.56%
2005-02-02 0 7.800 7.750 7.800 7.700 7.800 826,199 6,406,098 7.7537 2.447 2.431 2.447 2.415 2.447 2,633,884 2.4322 0.00%
2005-02-01 0 7.800 7.750 7.800 7.700 7.800 2,152,338 16,726,512 7.7713 2.447 2.431 2.447 2.415 2.447 6,861,555 2.4377 1.96%
2005-01-31 0 7.650 7.650 7.700 7.550 7.700 768,854 5,882,289 7.6507 2.400 2.400 2.415 2.368 2.415 2,451,071 2.3999 0.66%
2005-01-28 0 7.600 7.600 7.650 7.600 7.600 1,093,000 8,306,800 7.6000 2.384 2.384 2.400 2.384 2.384 3,484,434 2.3840 0.00%
2005-01-27 0 7.600 7.500 7.600 7.550 7.600 586,000 4,447,100 7.5889 2.384 2.353 2.384 2.368 2.384 1,868,141 2.3805 0.00%
2005-01-26 0 7.600 7.550 7.600 7.550 7.650 426,797 3,234,994 7.5797 2.384 2.368 2.384 2.368 2.400 1,360,609 2.3776 0.00%
2005-01-25 0 7.600 7.500 7.600 7.400 7.650 1,537,014 11,609,510 7.5533 2.384 2.353 2.384 2.321 2.400 4,899,930 2.3693 3.40%
2005-01-24 0 7.350 7.300 7.350 7.300 7.450 563,473 4,162,338 7.3869 2.306 2.290 2.306 2.290 2.337 1,796,326 2.3171 -0.68%
2005-01-21 0 7.400 7.350 7.450 7.350 7.400 443,000 3,277,300 7.3980 2.321 2.306 2.337 2.306 2.321 1,412,264 2.3206 -1.33%
2005-01-20 0 7.500 7.500 7.600 7.400 7.600 1,074,859 8,070,122 7.5081 2.353 2.353 2.384 2.321 2.384 3,426,601 2.3551 -0.66%
2005-01-19 0 7.550 7.550 7.600 7.400 7.600 2,124,207 15,899,651 7.4850 2.368 2.368 2.384 2.321 2.384 6,771,874 2.3479 2.72%
2005-01-18 0 7.350 7.300 7.350 7.250 7.350 741,553 5,389,749 7.2682 2.306 2.290 2.306 2.274 2.306 2,364,037 2.2799 0.00%
2005-01-17 0 7.350 7.300 7.350 7.200 7.350 843,107 6,120,204 7.2591 2.306 2.290 2.306 2.259 2.306 2,687,786 2.2770 1.38%
2005-01-14 0 7.250 7.200 7.250 7.150 7.250 706,061 5,083,624 7.2000 2.274 2.259 2.274 2.243 2.274 2,250,890 2.2585 0.69%
2005-01-13 0 7.200 7.200 7.250 7.050 7.250 718,000 5,115,450 7.1246 2.259 2.259 2.274 2.211 2.274 2,288,951 2.2348 2.13%
2005-01-12 0 7.050 7.000 7.050 7.000 7.050 550,000 3,865,700 7.0285 2.211 2.196 2.211 2.196 2.211 1,753,375 2.2047 -0.70%
2005-01-11 0 7.100 7.050 7.100 7.000 7.100 119,071 840,736 7.0608 2.227 2.211 2.227 2.196 2.227 379,593 2.2148 1.43%
2005-01-10 0 7.000 6.950 7.000 6.950 7.100 796,665 5,583,173 7.0082 2.196 2.180 2.196 2.180 2.227 2,539,731 2.1983 -1.41%
2005-01-07 0 7.100 7.050 7.100 7.050 7.200 413,000 2,943,350 7.1268 2.227 2.211 2.227 2.211 2.259 1,316,625 2.2355 -2.74%
2005-01-06 0 7.300 7.250 7.300 7.200 7.350 343,000 2,496,350 7.2780 2.290 2.274 2.290 2.259 2.306 1,093,468 2.2830 1.39%
2005-01-05 0 7.200 7.150 7.200 7.100 7.250 824,623 5,938,311 7.2012 2.259 2.243 2.259 2.227 2.274 2,628,860 2.2589 -1.37%
2005-01-04 0 7.300 7.250 7.300 7.250 7.300 158,000 1,153,150 7.2984 2.290 2.274 2.290 2.274 2.290 503,697 2.2894 0.69%
2005-01-03 0 7.250 7.250 7.350 7.250 7.350 266,158 1,944,164 7.3045 2.274 2.274 2.306 2.274 2.306 848,499 2.2913 -1.36%
2004-12-31 0 7.350 7.300 7.350 7.350 7.350 20,000 147,000 7.3500 2.306 2.290 2.306 2.306 2.306 63,759 2.3056 0.00%
2004-12-30 0 7.350 7.300 7.400 7.300 7.400 534,009 3,918,014 7.3370 2.306 2.290 2.321 2.290 2.321 1,702,396 2.3015 0.00%
2004-12-29 0 7.350 7.300 7.350 7.200 7.350 885,525 6,433,578 7.2653 2.306 2.290 2.306 2.259 2.306 2,823,013 2.2790 0.68%
2004-12-28 0 7.300 7.250 7.350 7.300 7.350 466,392 3,411,653 7.3150 2.290 2.274 2.306 2.290 2.306 1,486,836 2.2946 0.00%
2004-12-24 0 7.300 7.300 7.350 7.300 7.400 455,000 3,332,750 7.3247 2.290 2.290 2.306 2.290 2.321 1,450,519 2.2976 0.69%
2004-12-23 0 7.250 7.250 7.300 7.250 7.400 1,447,040 10,569,355 7.3041 2.274 2.274 2.290 2.274 2.321 4,613,097 2.2912 -0.68%
2004-12-22 0 7.300 7.200 7.300 7.250 7.400 1,399,235 10,229,283 7.3106 2.290 2.259 2.290 2.274 2.321 4,460,697 2.2932 -2.01%
2004-12-21 0 7.450 7.400 7.450 7.400 7.500 282,186 2,094,849 7.4236 2.337 2.321 2.337 2.321 2.353 899,596 2.3287 -0.67%
2004-12-20 0 7.500 7.450 7.500 7.250 7.500 1,152,774 8,469,280 7.3469 2.353 2.337 2.353 2.274 2.353 3,674,991 2.3046 2.74%
2004-12-17 0 7.300 7.250 7.300 7.300 7.400 692,000 5,090,700 7.3565 2.290 2.274 2.290 2.290 2.321 2,206,064 2.3076 -1.35%
2004-12-16 0 7.400 7.350 7.400 7.400 7.550 811,000 6,035,700 7.4423 2.321 2.306 2.321 2.321 2.368 2,585,431 2.3345 -1.33%
2004-12-15 0 7.500 7.450 7.500 7.450 7.500 138,000 1,028,300 7.4514 2.353 2.337 2.353 2.337 2.353 439,938 2.3374 0.00%
2004-12-14 0 7.500 7.450 7.500 7.450 7.600 111,000 836,550 7.5365 2.353 2.337 2.353 2.337 2.384 353,863 2.3641 -0.66%
2004-12-13 0 7.550 7.550 7.600 7.450 7.650 222,000 1,672,800 7.5351 2.368 2.368 2.384 2.337 2.400 707,726 2.3636 -0.66%
2004-12-10 0 7.600 7.550 7.650 7.550 7.650 334,027 2,544,498 7.6176 2.384 2.368 2.400 2.368 2.400 1,064,863 2.3895 0.00%
2004-12-09 0 7.600 7.550 7.600 7.500 7.700 314,441 2,378,230 7.5634 2.384 2.368 2.384 2.353 2.415 1,002,423 2.3725 0.66%
2004-12-08 0 7.550 7.550 7.600 7.550 7.750 424,397 3,224,868 7.5987 2.368 2.368 2.384 2.368 2.431 1,352,958 2.3836 0.00%
2004-12-07 0 7.550 7.550 7.600 7.550 7.800 332,185 2,554,997 7.6915 2.368 2.368 2.384 2.368 2.447 1,058,991 2.4127 -3.21%
2004-12-06 0 7.800 7.750 7.800 7.500 7.800 1,911,848 14,674,202 7.6754 2.447 2.431 2.447 2.353 2.447 6,094,884 2.4076 4.00%
2004-12-03 0 7.500 7.450 7.550 7.350 7.550 946,056 7,021,153 7.4215 2.353 2.337 2.368 2.306 2.368 3,015,983 2.3280 3.45%
2004-12-02 0 7.250 7.250 7.300 7.200 7.350 364,143 2,646,758 7.2685 2.274 2.274 2.290 2.259 2.306 1,160,871 2.2800 0.69%
2004-12-01 0 7.200 7.200 7.250 7.200 7.250 517,211 3,730,148 7.2120 2.259 2.259 2.274 2.259 2.274 1,648,845 2.2623 -1.37%
2004-11-30 0 7.300 7.300 7.400 7.300 7.400 192,138 1,408,937 7.3329 2.290 2.290 2.321 2.290 2.321 612,527 2.3002 0.00%
2004-11-29 0 7.300 7.300 7.400 7.300 7.400 205,916 1,510,449 7.3353 2.290 2.290 2.321 2.290 2.321 656,451 2.3009 -0.68%
2004-11-26 0 7.350 7.350 7.400 7.350 7.400 170,918 1,256,364 7.3507 2.306 2.306 2.321 2.306 2.321 544,879 2.3058 0.00%
2004-11-25 0 7.350 7.350 7.400 7.350 7.450 312,000 2,299,100 7.3689 2.306 2.306 2.321 2.306 2.337 994,642 2.3115 0.00%
2004-11-24 0 7.350 7.350 7.450 7.350 7.450 200,000 1,475,700 7.3785 2.306 2.306 2.337 2.306 2.337 637,591 2.3145 0.68%
2004-11-23 0 7.300 7.300 7.400 7.300 7.400 1,398,184 10,295,235 7.3633 2.290 2.290 2.321 2.290 2.321 4,457,346 2.3097 -0.68%
2004-11-22 0 7.350 7.350 7.400 7.350 7.400 390,000 2,873,650 7.3683 2.306 2.306 2.321 2.306 2.321 1,243,302 2.3113 -0.68%
2004-11-19 0 7.400 7.400 7.450 7.400 7.450 945,000 7,033,650 7.4430 2.321 2.321 2.337 2.321 2.337 3,012,617 2.3347 -0.67%
2004-11-18 0 7.450 7.450 7.500 7.400 7.450 1,184,995 8,809,436 7.4342 2.337 2.337 2.353 2.321 2.337 3,777,710 2.3320 0.68%
2004-11-17 0 7.400 7.400 7.450 7.400 7.500 548,000 4,066,150 7.4200 2.321 2.321 2.337 2.321 2.353 1,746,999 2.3275 0.00%
2004-11-16 0 7.400 7.400 7.450 7.400 7.500 252,000 1,876,650 7.4470 2.321 2.321 2.337 2.321 2.353 803,364 2.3360 -1.33%
2004-11-15 0 7.500 7.500 7.550 7.500 7.600 276,000 2,080,500 7.5380 2.353 2.353 2.368 2.353 2.384 879,875 2.3645 -0.66%
2004-11-12 0 7.550 7.500 7.550 7.500 7.600 324,959 2,450,649 7.5414 2.368 2.353 2.368 2.353 2.384 1,035,954 2.3656 0.67%
2004-11-11 0 7.500 7.450 7.500 7.500 7.550 857,038 6,463,067 7.5412 2.353 2.337 2.353 2.353 2.368 2,732,198 2.3655 -0.66%
2004-11-10 0 7.550 7.550 7.600 7.550 7.600 116,000 877,050 7.5608 2.368 2.368 2.384 2.368 2.384 369,803 2.3717 -0.66%
2004-11-09 0 7.600 7.500 7.600 7.500 7.600 392,000 2,960,700 7.5528 2.384 2.353 2.384 2.353 2.384 1,249,678 2.3692 0.00%
2004-11-08 0 7.600 7.550 7.600 7.550 7.600 204,500 1,546,025 7.5600 2.384 2.368 2.384 2.368 2.384 651,937 2.3714 1.33%
2004-11-05 0 7.500 7.500 7.550 7.500 7.600 279,000 2,117,850 7.5909 2.353 2.353 2.368 2.353 2.384 889,439 2.3811 -0.66%
2004-11-04 0 7.550 7.500 7.600 7.500 7.600 369,309 2,797,471 7.5749 2.368 2.353 2.384 2.353 2.384 1,177,340 2.3761 0.00%
2004-11-03 0 7.550 7.550 7.600 7.550 7.700 629,000 4,790,750 7.6165 2.368 2.368 2.384 2.368 2.415 2,005,223 2.3891 0.00%
2004-11-02 0 7.550 7.500 7.550 7.400 7.550 325,000 2,446,050 7.5263 2.368 2.353 2.368 2.321 2.368 1,036,085 2.3609 2.03%
2004-11-01 0 7.400 7.350 7.400 7.400 7.450 366,000 2,710,922 7.4069 2.321 2.306 2.321 2.321 2.337 1,166,791 2.3234 -0.67%
2004-10-29 0 7.450 7.500 7.550 7.400 7.500 254,162 1,886,358 7.4219 2.337 2.353 2.368 2.321 2.353 810,257 2.3281 0.00%
2004-10-28 0 7.450 7.450 7.500 7.400 7.700 367,077 2,789,120 7.5982 2.337 2.337 2.353 2.321 2.415 1,170,225 2.3834 -2.61%
2004-10-27 0 7.650 7.550 7.650 7.500 7.650 496,446 3,763,199 7.5803 2.400 2.368 2.400 2.353 2.400 1,582,647 2.3778 2.68%
2004-10-26 0 7.450 7.350 7.450 7.350 7.500 726,116 5,407,785 7.4475 2.337 2.306 2.337 2.306 2.353 2,314,824 2.3362 2.05%
2004-10-25 0 7.300 7.250 7.300 7.200 7.300 271,542 1,966,944 7.2436 2.290 2.274 2.290 2.259 2.290 865,663 2.2722 0.00%
2004-10-21 0 7.300 7.300 7.350 7.300 7.400 252,000 1,843,200 7.3143 2.290 2.290 2.306 2.290 2.321 803,364 2.2944 -1.35%
2004-10-20 0 7.400 7.350 7.450 7.350 7.450 346,000 2,565,650 7.4152 2.321 2.306 2.337 2.306 2.337 1,103,032 2.3260 -0.67%
2004-10-19 0 7.450 7.450 7.500 7.450 7.450 194,000 1,445,300 7.4500 2.337 2.337 2.353 2.337 2.337 618,463 2.3369 0.68%
2004-10-18 0 7.400 7.350 7.400 7.350 7.450 460,000 3,398,150 7.3873 2.321 2.306 2.321 2.306 2.337 1,466,459 2.3172 -0.67%
2004-10-15 0 7.450 7.450 7.500 7.450 7.500 434,056 3,241,106 7.4670 2.337 2.337 2.353 2.337 2.353 1,383,751 2.3423 -1.32%
2004-10-14 0 7.550 7.550 7.600 7.500 7.600 443,000 3,346,150 7.5534 2.368 2.368 2.384 2.353 2.384 1,412,264 2.3694 -0.66%
2004-10-13 0 7.600 7.550 7.650 7.550 7.650 298,389 2,265,029 7.5909 2.384 2.368 2.400 2.368 2.400 951,250 2.3811 -0.65%
2004-10-12 0 7.650 7.650 7.700 7.600 7.700 391,464 2,989,384 7.6364 2.400 2.400 2.415 2.384 2.415 1,247,969 2.3954 1.32%
2004-10-11 0 7.550 7.550 7.650 7.550 7.600 220,000 1,667,500 7.5795 2.368 2.368 2.400 2.368 2.384 701,350 2.3776 -1.95%
2004-10-08 0 7.700 7.650 7.700 7.600 7.750 507,503 3,910,957 7.7063 2.415 2.400 2.415 2.384 2.431 1,617,896 2.4173 -0.65%
2004-10-07 0 7.750 7.750 7.800 7.600 7.750 556,077 4,284,578 7.7050 2.431 2.431 2.447 2.384 2.431 1,772,748 2.4169 1.31%
2004-10-06 0 7.650 7.650 7.700 7.650 7.750 328,914 2,529,859 7.6916 2.400 2.400 2.415 2.400 2.431 1,048,563 2.4127 -1.29%
2004-10-05 0 7.750 7.700 7.750 7.700 7.750 461,387 3,564,603 7.7258 2.431 2.415 2.431 2.415 2.431 1,470,881 2.4234 0.00%
2004-10-04 0 7.750 7.750 7.800 7.650 7.750 495,000 3,805,850 7.6886 2.431 2.431 2.447 2.400 2.431 1,578,037 2.4118 1.97%
2004-09-30 0 7.600 7.550 7.600 7.550 7.650 232,000 1,761,800 7.5940 2.384 2.368 2.384 2.368 2.400 739,605 2.3821 1.33%
2004-09-28 0 7.500 7.500 7.550 7.450 7.550 255,175 1,915,178 7.5054 2.353 2.353 2.368 2.337 2.368 813,486 2.3543 -0.66%
2004-09-27 0 7.550 7.500 7.600 7.500 7.650 367,047 2,767,743 7.5406 2.368 2.353 2.384 2.353 2.400 1,170,129 2.3653 -0.66%
2004-09-24 0 7.700 7.650 7.750 7.650 7.750 1,335,000 10,275,285 7.6968 2.384 2.368 2.399 2.368 2.399 4,311,918 2.3830 -1.28%
2004-09-23 0 7.800 7.750 7.800 7.700 7.800 600,596 4,664,764 7.7669 2.415 2.399 2.415 2.384 2.415 1,939,866 2.4047 0.00%
2004-09-22 0 7.800 7.800 7.850 7.800 7.850 721,750 5,639,718 7.8139 2.415 2.415 2.430 2.415 2.430 2,331,181 2.4193 0.00%
2004-09-21 0 7.800 7.800 7.850 7.800 7.900 1,185,549 9,295,797 7.8409 2.415 2.415 2.430 2.415 2.446 3,829,206 2.4276 0.65%
2004-09-20 0 7.750 7.750 7.800 7.700 7.900 741,000 5,757,700 7.7702 2.399 2.399 2.415 2.384 2.446 2,393,357 2.4057 -1.90%
2004-09-17 0 7.900 7.850 7.900 7.700 7.950 1,953,850 15,331,611 7.8469 2.446 2.430 2.446 2.384 2.461 6,310,742 2.4294 2.60%
2004-09-16 0 7.700 7.650 7.700 7.650 7.700 2,475,529 18,984,059 7.6687 2.384 2.368 2.384 2.368 2.384 7,995,713 2.3743 0.00%
2004-09-15 0 7.700 7.650 7.700 7.600 7.700 2,194,387 16,820,764 7.6654 2.384 2.368 2.384 2.353 2.384 7,087,652 2.3732 1.32%
2004-09-14 0 7.600 7.550 7.600 7.500 7.650 3,252,393 24,600,008 7.5637 2.353 2.338 2.353 2.322 2.368 10,504,907 2.3418 2.70%
2004-09-13 0 7.400 7.400 7.450 7.300 7.400 580,034 4,265,391 7.3537 2.291 2.291 2.307 2.260 2.291 1,873,452 2.2768 1.37%
2004-09-10 0 7.300 7.250 7.350 7.200 7.300 360,000 2,614,600 7.2628 2.260 2.245 2.276 2.229 2.260 1,162,764 2.2486 1.39%
2004-09-09 0 7.200 7.200 7.250 7.200 7.300 367,000 2,663,100 7.2564 2.229 2.229 2.245 2.229 2.260 1,185,374 2.2466 -1.37%
2004-09-08 0 7.300 7.250 7.300 7.250 7.400 452,000 3,314,200 7.3323 2.260 2.245 2.260 2.245 2.291 1,459,915 2.2701 0.00%
2004-09-07 0 7.300 7.300 7.350 7.250 7.350 575,387 4,200,698 7.3006 2.260 2.260 2.276 2.245 2.276 1,858,443 2.2603 0.69%
2004-09-06 0 7.250 7.200 7.300 7.200 7.400 808,094 5,882,463 7.2794 2.245 2.229 2.260 2.229 2.291 2,610,063 2.2538 0.00%
2004-09-03 0 7.250 7.250 7.300 7.200 7.450 786,358 5,753,097 7.3161 2.245 2.245 2.260 2.229 2.307 2,539,858 2.2651 -1.36%
2004-09-02 0 7.350 7.350 7.400 7.350 7.400 321,504 2,371,904 7.3775 2.276 2.276 2.291 2.276 2.291 1,038,426 2.2841 -0.68%
2004-09-01 0 7.400 7.400 7.450 7.250 7.450 1,175,553 8,654,504 7.3621 2.291 2.291 2.307 2.245 2.307 3,796,920 2.2793 2.07%
2004-08-31 0 7.250 7.200 7.250 7.150 7.250 1,015,326 7,313,371 7.2030 2.245 2.229 2.245 2.214 2.245 3,279,402 2.2301 1.40%
2004-08-30 0 7.150 7.100 7.200 7.050 7.150 307,000 2,173,450 7.0796 2.214 2.198 2.229 2.183 2.214 991,580 2.1919 2.14%
2004-08-27 0 7.000 6.950 7.050 6.950 7.000 314,000 2,189,050 6.9715 2.167 2.152 2.183 2.152 2.167 1,014,189 2.1584 0.00%
2004-08-26 0 7.000 6.950 7.000 6.900 7.050 413,000 2,875,600 6.9627 2.167 2.152 2.167 2.136 2.183 1,333,949 2.1557 0.00%
2004-08-25 0 7.000 7.000 7.100 6.900 7.100 505,000 3,543,400 7.0166 2.167 2.167 2.198 2.136 2.198 1,631,100 2.1724 -0.71%
2004-08-24 0 7.050 7.000 7.050 6.850 7.050 538,864 3,744,717 6.9493 2.183 2.167 2.183 2.121 2.183 1,740,477 2.1515 3.68%
2004-08-23 0 6.800 6.800 6.850 6.700 6.850 342,000 2,325,500 6.7997 2.105 2.105 2.121 2.074 2.121 1,104,626 2.1052 1.49%
2004-08-20 0 6.700 6.650 6.700 6.700 6.800 577,000 3,896,650 6.7533 2.074 2.059 2.074 2.074 2.105 1,863,653 2.0909 -1.47%
2004-08-19 0 6.800 6.800 6.850 6.750 6.850 790,000 5,384,000 6.8152 2.105 2.105 2.121 2.090 2.121 2,551,622 2.1100 2.26%
2004-08-18 0 6.650 6.650 6.700 6.650 6.700 206,000 1,376,100 6.6801 2.059 2.059 2.074 2.059 2.074 665,360 2.0682 0.76%
2004-08-17 0 6.600 6.550 6.700 6.600 6.700 1,499,135 9,985,355 6.6607 2.043 2.028 2.074 2.043 2.074 4,842,057 2.0622 0.00%
2004-08-16 0 6.600 6.550 6.650 6.600 6.700 1,261,000 8,362,450 6.6316 2.043 2.028 2.059 2.043 2.074 4,072,905 2.0532 -1.49%
2004-08-13 0 6.700 6.700 6.750 6.700 6.850 1,045,597 7,037,788 6.7309 2.074 2.074 2.090 2.074 2.121 3,377,175 2.0839 0.00%
2004-08-12 0 6.700 6.700 6.750 6.600 6.800 2,261,090 15,116,540 6.6855 2.074 2.074 2.090 2.043 2.105 7,303,096 2.0699 -1.47%
2004-08-11 0 6.800 6.750 6.800 6.750 6.900 2,568,698 17,562,979 6.8373 2.105 2.090 2.105 2.090 2.136 8,296,640 2.1169 -0.73%
2004-08-10 0 6.850 6.850 6.900 6.800 7.100 3,026,975 21,225,965 7.0123 2.121 2.121 2.136 2.105 2.198 9,776,829 2.1710 -2.84%
2004-08-09 0 7.050 7.000 7.050 7.050 7.200 687,000 4,873,450 7.0938 2.183 2.167 2.183 2.183 2.229 2,218,942 2.1963 -2.08%
2004-08-06 0 7.200 7.150 7.200 7.000 7.200 674,038 4,806,710 7.1312 2.229 2.214 2.229 2.167 2.229 2,177,076 2.2079 0.70%
2004-08-05 0 7.150 7.150 7.200 7.100 7.200 3,976,618 28,442,182 7.1524 2.214 2.214 2.229 2.198 2.229 12,844,082 2.2144 -0.69%
2004-08-04 0 7.200 7.200 7.250 7.200 7.400 1,529,549 11,130,048 7.2767 2.229 2.229 2.245 2.229 2.291 4,940,292 2.2529 -2.04%
2004-08-03 0 7.350 7.300 7.350 7.250 7.400 1,776,387 13,015,948 7.3272 2.276 2.260 2.276 2.245 2.291 5,737,554 2.2686 -0.68%
2004-08-02 0 7.400 7.350 7.400 7.300 7.400 221,753 1,631,234 7.3561 2.291 2.276 2.291 2.260 2.291 716,240 2.2775 1.37%
2004-07-30 0 7.300 7.300 7.350 7.250 7.400 417,000 3,050,800 7.3161 2.260 2.260 2.276 2.245 2.291 1,346,869 2.2651 0.00%
2004-07-29 0 7.300 7.300 7.350 7.200 7.500 825,000 6,025,150 7.3032 2.260 2.260 2.276 2.229 2.322 2,664,668 2.2611 -2.67%
2004-07-28 0 7.500 7.450 7.500 7.400 7.500 566,212 4,202,976 7.4230 2.322 2.307 2.322 2.291 2.322 1,828,809 2.2982 2.04%
2004-07-27 0 7.350 7.300 7.350 7.250 7.400 594,211 4,358,651 7.3352 2.276 2.260 2.276 2.245 2.291 1,919,243 2.2710 -1.34%
2004-07-26 0 7.450 7.400 7.450 7.400 7.450 195,000 1,443,550 7.4028 2.307 2.291 2.307 2.291 2.307 629,831 2.2920 -0.67%
2004-07-23 0 7.500 7.500 7.600 7.500 7.650 305,000 2,304,500 7.5557 2.322 2.322 2.353 2.322 2.368 985,120 2.3393 -0.66%
2004-07-22 0 7.550 7.550 7.600 7.500 7.600 427,000 3,222,750 7.5474 2.338 2.338 2.353 2.322 2.353 1,379,168 2.3367 0.67%
2004-07-21 0 7.500 7.500 7.550 7.450 7.600 862,000 6,507,200 7.5490 2.322 2.322 2.338 2.307 2.353 2,784,175 2.3372 2.04%
2004-07-20 0 7.350 7.350 7.400 7.350 7.500 427,549 3,169,838 7.4140 2.276 2.276 2.291 2.276 2.322 1,380,941 2.2954 -2.65%
2004-07-19 0 7.550 7.500 7.600 7.500 7.600 127,249 958,930 7.5359 2.338 2.322 2.353 2.322 2.353 411,002 2.3332 0.67%
2004-07-16 0 7.500 7.500 7.550 7.450 7.500 186,000 1,393,400 7.4914 2.322 2.322 2.338 2.307 2.322 600,762 2.3194 0.00%
2004-07-15 0 7.500 7.450 7.500 7.350 7.550 135,650 1,015,495 7.4861 2.322 2.307 2.322 2.276 2.338 438,136 2.3178 2.04%
2004-07-14 0 7.350 7.350 7.400 7.300 7.600 418,000 3,098,500 7.4127 2.276 2.276 2.291 2.260 2.353 1,350,099 2.2950 -4.55%
2004-07-13 0 7.700 7.600 7.750 7.550 7.700 465,019 3,552,391 7.6392 2.384 2.353 2.399 2.338 2.384 1,501,965 2.3652 0.00%
2004-07-12 0 7.700 7.650 7.750 7.650 7.750 170,000 1,309,550 7.7032 2.384 2.368 2.399 2.368 2.399 549,083 2.3850 0.00%
2004-07-09 0 7.700 7.650 7.700 7.650 7.750 368,034 2,833,055 7.6978 2.384 2.368 2.384 2.368 2.399 1,188,713 2.3833 -0.65%
2004-07-08 0 7.750 7.750 7.800 7.750 7.950 444,000 3,478,550 7.8346 2.399 2.399 2.415 2.399 2.461 1,434,076 2.4256 -1.90%
2004-07-07 0 7.900 7.800 7.900 7.800 7.900 490,000 3,838,950 7.8346 2.446 2.415 2.446 2.415 2.446 1,582,651 2.4256 -0.63%
2004-07-06 0 7.950 7.900 7.950 7.800 7.950 607,403 4,782,583 7.8738 2.461 2.446 2.461 2.415 2.461 1,961,851 2.4378 0.63%
2004-07-05 0 7.900 7.850 7.900 7.800 7.900 369,391 2,896,491 7.8413 2.446 2.430 2.446 2.415 2.446 1,193,096 2.4277 -0.63%
2004-07-02 0 7.950 7.900 7.950 7.600 7.950 1,042,000 8,177,150 7.8476 2.461 2.446 2.461 2.353 2.461 3,365,557 2.4297 3.25%
2004-06-30 0 7.700 7.700 7.750 7.550 7.750 1,473,090 11,331,885 7.6926 2.384 2.384 2.399 2.338 2.399 4,757,935 2.3817 1.99%
2004-06-29 0 7.550 7.500 7.550 7.450 7.600 800,000 6,001,370 7.5017 2.338 2.322 2.338 2.307 2.353 2,583,921 2.3226 0.67%
2004-06-28 0 7.500 7.450 7.500 7.450 7.500 168,000 1,259,350 7.4961 2.322 2.307 2.322 2.307 2.322 542,623 2.3209 0.00%
2004-06-25 0 7.500 7.450 7.550 7.450 7.550 404,000 3,025,700 7.4894 2.322 2.307 2.338 2.307 2.338 1,304,880 2.3188 0.00%
2004-06-24 0 7.500 7.450 7.500 7.400 7.500 1,026,558 7,627,168 7.4298 2.322 2.307 2.322 2.291 2.322 3,315,681 2.3003 2.04%
2004-06-23 0 7.350 7.350 7.400 7.300 7.400 225,000 1,653,750 7.3500 2.276 2.276 2.291 2.260 2.291 726,728 2.2756 -0.68%
2004-06-21 0 7.400 7.350 7.450 7.350 7.450 236,848 1,757,613 7.4208 2.291 2.276 2.307 2.276 2.307 764,996 2.2975 0.00%
2004-06-18 0 7.400 7.350 7.450 7.250 7.450 341,000 2,490,950 7.3048 2.291 2.276 2.307 2.245 2.307 1,101,396 2.2616 -0.67%
2004-06-17 0 7.450 7.400 7.450 7.400 7.450 235,368 1,744,186 7.4105 2.307 2.291 2.307 2.291 2.307 760,215 2.2943 -0.67%
2004-06-16 0 7.500 7.450 7.550 7.450 7.600 225,001 1,690,057 7.5113 2.322 2.307 2.338 2.307 2.353 726,731 2.3256 0.00%
2004-06-15 0 7.500 7.400 7.550 7.400 7.550 273,000 2,042,200 7.4806 2.322 2.291 2.338 2.291 2.338 881,763 2.3160 0.00%
2004-06-14 0 7.500 7.500 7.550 7.450 7.550 652,000 4,902,750 7.5196 2.322 2.322 2.338 2.307 2.338 2,105,895 2.3281 -1.32%
2004-06-11 0 7.600 7.550 7.600 7.550 7.600 84,000 635,400 7.5643 2.353 2.338 2.353 2.338 2.353 271,312 2.3420 0.66%
2004-06-10 0 7.550 7.550 7.600 7.500 7.550 298,174 2,247,520 7.5376 2.338 2.338 2.353 2.322 2.338 963,072 2.3337 -0.66%
2004-06-09 0 7.600 7.550 7.600 7.550 7.650 78,000 593,300 7.6064 2.353 2.338 2.353 2.338 2.368 251,932 2.3550 -0.65%
2004-06-08 0 7.650 7.650 7.700 7.650 7.800 549,104 4,235,375 7.7132 2.368 2.368 2.384 2.368 2.415 1,773,551 2.3881 0.00%
2004-06-07 0 7.650 7.550 7.600 7.550 7.650 439,980 3,342,552 7.5971 2.368 2.338 2.353 2.338 2.368 1,421,092 2.3521 2.00%
2004-06-04 0 7.500 7.500 7.550 7.450 7.500 144,826 1,083,345 7.4803 2.322 2.322 2.338 2.307 2.322 467,774 2.3160 2.04%
2004-06-03 0 7.350 7.350 7.400 7.300 7.500 678,000 5,013,700 7.3948 2.276 2.276 2.291 2.260 2.322 2,189,873 2.2895 -2.65%
2004-06-02 0 7.550 7.550 7.600 7.550 7.600 291,000 2,203,050 7.5706 2.338 2.338 2.353 2.338 2.353 939,901 2.3439 0.00%
2004-06-01 0 7.550 7.500 7.550 7.500 7.600 309,698 2,339,895 7.5554 2.338 2.322 2.338 2.322 2.353 1,000,294 2.3392 0.67%
2004-05-31 0 7.500 7.500 7.550 7.450 7.700 435,000 3,285,910 7.5538 2.322 2.322 2.338 2.307 2.384 1,405,007 2.3387 -2.60%
2004-05-28 0 7.700 7.650 7.700 7.500 7.750 1,563,000 11,909,309 7.6195 2.384 2.368 2.384 2.322 2.399 5,048,335 2.3591 3.08%
2004-05-27 0 7.750 7.700 7.750 7.600 7.750 1,466,000 11,286,500 7.6988 2.313 2.298 2.313 2.268 2.313 4,912,519 2.2975 1.97%
2004-05-25 0 7.600 7.550 7.600 7.500 7.650 701,000 5,309,050 7.5735 2.268 2.253 2.268 2.238 2.283 2,349,029 2.2601 -0.65%
2004-05-24 0 7.650 7.650 7.700 7.400 7.750 1,457,000 11,070,650 7.5982 2.283 2.283 2.298 2.208 2.313 4,882,360 2.2675 4.08%
2004-05-21 0 7.350 7.300 7.350 6.950 7.350 983,000 7,157,400 7.2812 2.193 2.178 2.193 2.074 2.193 3,294,002 2.1729 5.76%
2004-05-20 0 6.950 6.850 6.950 6.800 7.000 363,500 2,517,325 6.9252 2.074 2.044 2.074 2.029 2.089 1,218,077 2.0666 1.46%
2004-05-19 0 6.850 6.850 6.900 6.750 7.000 898,000 6,200,950 6.9053 2.044 2.044 2.059 2.014 2.089 3,009,169 2.0607 2.24%
2004-05-18 0 6.700 6.650 6.700 6.400 6.700 250,000 1,639,550 6.5582 1.999 1.985 1.999 1.910 1.999 837,742 1.9571 4.69%
2004-05-17 0 6.400 6.400 6.450 6.400 6.750 956,717 6,212,857 6.4939 1.910 1.910 1.925 1.910 2.014 3,205,928 1.9379 -5.19%
2004-05-14 0 6.750 6.750 6.800 6.650 7.000 1,510,062 10,228,809 6.7738 2.014 2.014 2.029 1.985 2.089 5,060,170 2.0214 -2.88%
2004-05-13 0 6.950 6.950 7.000 6.850 7.100 1,002,000 7,001,100 6.9871 2.074 2.074 2.089 2.044 2.119 3,357,670 2.0851 -2.80%
2004-05-12 0 7.150 7.100 7.150 7.050 7.200 1,054,000 7,528,500 7.1428 2.134 2.119 2.134 2.104 2.149 3,531,920 2.1316 0.00%
2004-05-11 0 7.150 7.100 7.150 7.050 7.200 448,000 3,197,950 7.1383 2.134 2.119 2.134 2.104 2.149 1,501,234 2.1302 -0.69%
2004-05-10 0 7.200 7.150 7.200 7.100 7.350 539,000 3,889,200 7.2156 2.149 2.134 2.149 2.119 2.193 1,806,172 2.1533 -2.70%
2004-05-07 0 7.400 7.350 7.400 7.350 7.450 448,000 3,319,050 7.4086 2.208 2.193 2.208 2.193 2.223 1,501,234 2.2109 -0.67%
2004-05-06 0 7.450 7.400 7.450 7.400 7.500 611,000 4,563,000 7.4681 2.223 2.208 2.223 2.208 2.238 2,047,441 2.2286 0.68%
2004-05-05 0 7.400 7.400 7.450 7.350 7.450 1,837,800 13,543,790 7.3696 2.208 2.208 2.223 2.193 2.223 6,158,409 2.1992 0.68%
2004-05-04 0 7.350 7.350 7.400 7.300 7.400 1,930,549 14,202,595 7.3568 2.193 2.193 2.208 2.178 2.208 6,469,208 2.1954 1.38%
2004-05-03 0 7.250 7.200 7.250 7.150 7.400 1,148,566 8,313,054 7.2378 2.164 2.149 2.164 2.134 2.208 3,848,808 2.1599 -1.36%
2004-04-30 0 7.350 7.300 7.400 7.250 7.550 2,386,000 17,576,050 7.3663 2.193 2.178 2.208 2.164 2.253 7,995,410 2.1983 -3.29%
2004-04-29 0 7.600 7.550 7.600 7.450 7.750 2,434,000 18,436,850 7.5747 2.268 2.253 2.268 2.223 2.313 8,156,256 2.2605 -3.18%
2004-04-28 0 7.850 7.800 7.850 7.800 7.950 455,000 3,577,600 7.8629 2.343 2.328 2.343 2.328 2.372 1,524,690 2.3464 -0.63%
2004-04-27 0 7.900 7.850 7.900 7.850 7.950 594,081 4,686,074 7.8879 2.358 2.343 2.358 2.343 2.372 1,990,746 2.3539 0.64%
2004-04-26 0 7.850 7.800 7.850 7.800 8.000 1,215,000 9,568,300 7.8751 2.343 2.328 2.343 2.328 2.387 4,071,426 2.3501 -1.88%
2004-04-23 0 8.000 8.000 8.050 7.850 8.100 1,547,000 12,384,550 8.0055 2.387 2.387 2.402 2.343 2.417 5,183,948 2.3890 1.27%
2004-04-22 0 7.900 7.850 7.900 7.900 8.150 1,035,000 8,246,550 7.9677 2.358 2.343 2.358 2.358 2.432 3,468,252 2.3777 -1.25%
2004-04-21 0 8.000 7.950 8.000 7.900 8.200 1,944,000 15,608,150 8.0289 2.387 2.372 2.387 2.358 2.447 6,514,282 2.3960 -3.03%
2004-04-20 0 8.250 8.250 8.350 8.200 8.650 2,017,810 16,844,552 8.3479 2.462 2.462 2.492 2.447 2.581 6,761,617 2.4912 -4.07%
2004-04-19 0 8.600 8.600 8.650 8.550 8.750 1,428,047 12,361,695 8.6564 2.566 2.566 2.581 2.552 2.611 4,785,340 2.5832 -0.58%
2004-04-16 0 8.650 8.600 8.650 8.450 8.650 1,321,140 11,331,654 8.5772 2.581 2.566 2.581 2.522 2.581 4,427,098 2.5596 2.37%
2004-04-15 0 8.450 8.450 8.500 8.250 8.450 1,507,000 12,602,950 8.3629 2.522 2.522 2.537 2.462 2.522 5,049,909 2.4957 0.60%
2004-04-14 0 8.400 8.400 8.450 8.400 8.550 954,000 8,097,750 8.4882 2.507 2.507 2.522 2.507 2.552 3,196,824 2.5331 -2.33%
2004-04-13 0 8.600 8.550 8.600 8.500 8.700 994,278 8,553,544 8.6028 2.566 2.552 2.566 2.537 2.596 3,331,794 2.5672 1.18%
2004-04-08 0 8.500 8.450 8.500 8.350 8.500 724,000 6,120,550 8.4538 2.537 2.522 2.537 2.492 2.537 2,426,101 2.5228 1.19%
2004-04-07 0 8.400 8.400 8.450 8.400 8.500 571,000 4,819,550 8.4405 2.507 2.507 2.522 2.507 2.537 1,913,403 2.5188 0.00%
2004-04-06 0 8.400 8.400 8.450 8.400 8.550 1,666,123 14,098,371 8.4618 2.507 2.507 2.522 2.507 2.552 5,583,125 2.5252 1.20%
2004-04-02 0 8.300 8.300 8.350 8.250 8.400 573,000 4,766,500 8.3185 2.477 2.477 2.492 2.462 2.507 1,920,105 2.4824 -1.19%
2004-04-01 0 8.400 8.350 8.400 8.150 8.400 699,289 5,819,487 8.3220 2.507 2.492 2.507 2.432 2.507 2,343,295 2.4835 1.20%
2004-03-31 0 8.300 8.250 8.300 8.150 8.300 1,078,763 8,915,938 8.2650 2.477 2.462 2.477 2.432 2.477 3,614,900 2.4664 0.00%
2004-03-30 0 8.300 8.300 8.350 8.100 8.350 1,863,460 15,412,440 8.2709 2.477 2.477 2.492 2.417 2.492 6,244,395 2.4682 3.11%
2004-03-29 0 8.050 8.050 8.100 7.950 8.150 380,000 3,064,375 8.0641 2.402 2.402 2.417 2.372 2.432 1,273,368 2.4065 -1.83%
2004-03-26 0 8.200 8.200 8.250 8.150 8.300 820,174 6,738,742 8.2162 2.447 2.447 2.462 2.432 2.477 2,748,377 2.4519 0.00%
2004-03-25 0 8.200 8.200 8.250 8.100 8.200 1,385,541 11,347,907 8.1902 2.447 2.447 2.462 2.417 2.447 4,642,904 2.4441 -0.61%
2004-03-24 0 8.250 8.250 8.300 7.750 8.300 2,157,468 17,483,850 8.1039 2.462 2.462 2.477 2.313 2.477 7,229,606 2.4184 6.45%
2004-03-23 0 7.750 7.750 7.800 7.600 7.800 378,848 2,928,797 7.7308 2.313 2.313 2.328 2.268 2.328 1,269,508 2.3070 1.31%
2004-03-22 0 7.650 7.650 7.750 7.650 7.850 252,000 1,950,700 7.7409 2.283 2.283 2.313 2.283 2.343 844,444 2.3100 -2.55%
2004-03-19 0 7.850 7.800 7.900 7.800 7.900 153,000 1,199,900 7.8425 2.343 2.328 2.358 2.328 2.358 512,698 2.3404 0.00%
2004-03-18 0 7.850 7.850 7.900 7.850 8.000 186,000 1,478,000 7.9462 2.343 2.343 2.358 2.343 2.387 623,280 2.3713 -1.88%
2004-03-17 0 8.000 7.950 8.000 7.850 8.000 296,523 2,359,179 7.9561 2.387 2.372 2.387 2.343 2.387 993,639 2.3743 1.91%
2004-03-16 0 7.850 7.850 7.900 7.750 7.900 799,000 6,255,700 7.8294 2.343 2.343 2.358 2.313 2.358 2,677,423 2.3365 -1.26%
2004-03-15 0 7.950 7.900 7.950 7.900 8.100 848,000 6,774,200 7.9884 2.372 2.358 2.372 2.358 2.417 2,841,621 2.3839 1.27%
2004-03-12 0 7.850 7.850 7.900 7.600 7.900 1,311,178 10,161,585 7.7500 2.343 2.343 2.358 2.268 2.358 4,393,716 2.3128 -0.63%
2004-03-11 0 7.900 7.850 7.950 7.850 8.100 1,092,713 8,693,540 7.9559 2.358 2.343 2.372 2.343 2.417 3,661,646 2.3742 -3.66%
2004-03-10 0 8.200 8.200 8.250 8.150 8.300 1,102,000 9,026,600 8.1911 2.447 2.447 2.462 2.432 2.477 3,692,767 2.4444 -1.80%
2004-03-09 0 8.350 8.350 8.400 8.300 8.400 939,709 7,843,114 8.3463 2.492 2.492 2.507 2.477 2.507 3,148,935 2.4907 -0.60%
2004-03-08 0 8.400 8.400 8.450 8.400 8.600 909,290 7,721,847 8.4922 2.507 2.507 2.522 2.507 2.566 3,047,002 2.5342 -1.75%
2004-03-05 0 8.550 8.500 8.550 8.350 8.600 4,040,865 34,341,748 8.4986 2.552 2.537 2.552 2.492 2.566 13,540,810 2.5362 2.40%
2004-03-04 0 8.350 8.300 8.350 8.250 8.450 816,790 6,789,760 8.3127 2.492 2.477 2.492 2.462 2.522 2,737,037 2.4807 0.60%
2004-03-03 0 8.300 8.250 8.300 8.200 8.500 1,428,000 11,819,750 8.2771 2.477 2.462 2.477 2.447 2.537 4,785,182 2.4701 -1.19%
2004-03-02 0 8.400 8.250 8.450 8.250 8.450 1,438,000 11,962,500 8.3188 2.507 2.462 2.522 2.462 2.522 4,818,692 2.4825 1.82%
2004-03-01 0 8.250 8.200 8.250 8.200 8.400 817,066 6,772,428 8.2887 2.462 2.447 2.462 2.447 2.507 2,737,962 2.4735 -0.60%
2004-02-27 0 8.300 8.300 8.350 8.300 8.400 2,897,296 24,194,205 8.3506 2.477 2.477 2.492 2.477 2.507 9,708,746 2.4920 0.00%
2004-02-26 0 8.300 8.250 8.350 8.100 8.400 3,598,233 29,905,933 8.3113 2.477 2.462 2.492 2.417 2.507 12,057,564 2.4803 3.11%
2004-02-25 0 8.050 8.050 8.100 8.050 8.150 1,340,964 10,825,557 8.0730 2.402 2.402 2.417 2.402 2.432 4,493,528 2.4091 -1.23%
2004-02-24 0 8.150 8.100 8.150 8.050 8.250 1,476,000 12,031,250 8.1513 2.432 2.417 2.432 2.402 2.462 4,946,029 2.4325 -1.21%
2004-02-23 0 8.250 8.200 8.300 8.200 8.300 1,108,986 9,126,088 8.2292 2.462 2.447 2.477 2.447 2.477 3,716,177 2.4558 0.61%
2004-02-20 0 8.200 8.200 8.250 8.150 8.250 1,800,000 14,782,400 8.2124 2.447 2.447 2.462 2.432 2.462 6,031,743 2.4508 0.61%
2004-02-19 0 8.150 8.150 8.200 8.150 8.450 1,578,064 13,046,512 8.2674 2.432 2.432 2.447 2.432 2.522 5,288,042 2.4672 -2.98%
2004-02-18 0 8.400 8.400 8.450 8.100 8.450 6,766,676 56,377,694 8.3317 2.507 2.507 2.522 2.417 2.522 22,674,915 2.4863 4.35%
2004-02-17 0 8.050 8.050 8.100 8.000 8.150 2,034,000 16,432,900 8.0791 2.402 2.402 2.417 2.387 2.432 6,815,869 2.4110 0.00%
2004-02-16 0 8.050 8.000 8.050 8.000 8.150 1,547,000 12,467,650 8.0592 2.402 2.387 2.402 2.387 2.432 5,183,948 2.4050 -0.62%
2004-02-13 0 8.100 8.050 8.100 8.000 8.100 1,046,000 8,418,450 8.0482 2.417 2.402 2.417 2.387 2.417 3,505,113 2.4018 -0.61%
2004-02-12 0 8.150 8.100 8.150 8.000 8.200 3,020,789 24,494,464 8.1086 2.432 2.417 2.432 2.387 2.447 10,122,567 2.4198 2.52%
2004-02-11 0 7.950 7.900 7.950 7.800 8.100 1,637,185 13,108,563 8.0068 2.372 2.358 2.372 2.328 2.417 5,486,155 2.3894 1.27%
2004-02-10 0 7.850 7.850 7.900 7.850 7.900 590,026 4,646,649 7.8753 2.343 2.343 2.358 2.343 2.358 1,977,158 2.3502 -0.63%
2004-02-09 0 7.900 7.850 7.900 7.750 7.950 690,349 5,434,437 7.8720 2.358 2.343 2.358 2.313 2.372 2,313,337 2.3492 2.60%
2004-02-06 0 7.700 7.650 7.700 7.650 7.750 1,196,224 9,211,380 7.7004 2.298 2.283 2.298 2.283 2.313 4,008,508 2.2980 0.00%
2004-02-05 0 7.700 7.600 7.700 7.600 7.700 511,872 3,907,152 7.6331 2.298 2.268 2.298 2.268 2.298 1,715,267 2.2779 0.65%
2004-02-04 0 7.650 7.650 7.700 7.650 7.750 639,000 4,911,150 7.6857 2.283 2.283 2.298 2.283 2.313 2,141,269 2.2936 -1.29%
2004-02-03 0 7.750 7.700 7.750 7.550 7.800 453,000 3,477,300 7.6762 2.313 2.298 2.313 2.253 2.328 1,517,989 2.2907 1.31%
2004-02-02 0 7.650 7.600 7.650 7.550 7.800 1,235,000 9,429,900 7.6355 2.283 2.268 2.283 2.253 2.328 4,138,446 2.2786 -2.55%
2004-01-30 0 7.850 7.800 7.850 7.800 7.900 461,000 3,612,750 7.8368 2.343 2.328 2.343 2.328 2.358 1,544,796 2.3387 0.00%
2004-01-29 0 7.850 7.800 7.900 7.800 7.900 905,349 7,119,820 7.8642 2.343 2.328 2.358 2.328 2.358 3,033,796 2.3468 -1.88%
2004-01-28 0 8.000 8.000 8.050 7.950 8.100 1,843,000 14,785,800 8.0227 2.387 2.387 2.402 2.372 2.417 6,175,834 2.3941 -1.23%
2004-01-27 0 8.100 8.100 8.150 7.950 8.150 1,045,572 8,405,180 8.0388 2.417 2.417 2.432 2.372 2.432 3,503,678 2.3990 0.62%
2004-01-26 0 8.050 8.000 8.050 7.900 8.100 657,530 5,265,042 8.0073 2.402 2.387 2.402 2.358 2.417 2,203,362 2.3895 1.90%
2004-01-21 0 7.900 7.900 7.950 7.900 8.000 1,029,325 8,177,103 7.9441 2.358 2.358 2.372 2.358 2.387 3,449,235 2.3707 -1.25%
2004-01-20 0 8.000 7.950 8.000 7.900 8.050 799,000 6,378,900 7.9836 2.387 2.372 2.387 2.358 2.402 2,677,423 2.3825 1.27%
2004-01-19 0 7.900 7.900 7.950 7.850 8.000 248,000 1,959,400 7.9008 2.358 2.358 2.372 2.343 2.387 831,040 2.3578 -0.63%
2004-01-16 0 7.950 7.900 7.950 7.900 8.050 2,109,000 16,705,940 7.9213 2.372 2.358 2.372 2.358 2.402 7,067,192 2.3639 1.27%
2004-01-15 0 7.850 7.750 7.850 7.800 7.900 1,807,069 14,167,728 7.8402 2.343 2.313 2.343 2.328 2.358 6,055,431 2.3397 0.64%
2004-01-14 0 7.800 7.750 7.800 7.750 8.050 3,726,755 29,350,614 7.8756 2.328 2.313 2.328 2.313 2.402 12,488,237 2.3503 -3.11%
2004-01-13 0 8.050 8.000 8.050 7.950 8.500 5,552,143 45,315,557 8.1618 2.402 2.387 2.402 2.372 2.537 18,605,054 2.4357 -4.17%
2004-01-12 0 8.400 8.400 8.450 8.000 8.400 3,424,703 28,104,759 8.2065 2.507 2.507 2.522 2.387 2.507 11,476,070 2.4490 3.70%
2004-01-09 0 8.100 8.050 8.100 8.000 8.150 1,861,752 15,039,604 8.0782 2.417 2.402 2.417 2.387 2.432 6,238,671 2.4107 1.25%
2004-01-08 0 8.000 7.950 8.000 7.950 8.100 1,348,755 10,786,151 7.9971 2.387 2.372 2.387 2.372 2.417 4,519,635 2.3865 1.27%
2004-01-07 0 7.900 7.900 7.950 7.850 8.100 1,085,404 8,678,551 7.9957 2.358 2.358 2.372 2.343 2.417 3,637,154 2.3861 -1.86%
2004-01-06 0 8.050 8.050 8.100 8.000 8.150 1,728,404 13,929,066 8.0589 2.402 2.402 2.417 2.387 2.432 5,791,827 2.4050 1.26%
2004-01-05 0 7.950 7.900 7.950 7.750 8.000 704,775 5,573,246 7.9078 2.372 2.358 2.372 2.313 2.387 2,361,679 2.3599 1.92%
2004-01-02 0 7.800 7.800 7.850 7.700 7.850 770,000 5,990,400 7.7797 2.328 2.328 2.343 2.298 2.343 2,580,245 2.3216 1.30%
2003-12-31 0 7.700 7.700 7.750 7.650 7.700 699,000 5,395,080 7.7183 2.298 2.298 2.313 2.283 2.298 2,342,327 2.3033 0.65%
2003-12-30 0 7.650 7.650 7.700 7.650 7.950 989,000 7,704,250 7.7899 2.283 2.283 2.298 2.283 2.372 3,314,107 2.3247 0.00%
2003-12-29 0 7.650 7.650 7.700 7.650 7.800 475,895 3,668,413 7.7085 2.283 2.283 2.298 2.283 2.328 1,594,709 2.3004 -1.92%
2003-12-24 0 7.800 7.800 7.850 7.650 7.850 501,928 3,908,800 7.7876 2.328 2.328 2.343 2.283 2.343 1,681,945 2.3240 1.96%
2003-12-23 0 7.650 7.600 7.650 7.600 7.700 779,770 5,958,154 7.6409 2.283 2.268 2.283 2.268 2.298 2,612,984 2.2802 0.00%
2003-12-22 0 7.650 7.650 7.700 7.650 7.750 717,000 5,515,300 7.6922 2.283 2.283 2.298 2.283 2.313 2,402,644 2.2955 -1.29%
2003-12-19 0 7.750 7.700 7.800 7.750 7.950 1,005,349 7,839,352 7.7976 2.313 2.298 2.328 2.313 2.372 3,368,892 2.3270 -1.27%
2003-12-18 0 7.850 7.800 7.850 7.700 7.850 897,919 6,963,413 7.7551 2.343 2.328 2.343 2.298 2.343 3,008,898 2.3143 3.29%
2003-12-17 0 7.600 7.550 7.600 7.450 7.900 1,480,000 11,284,550 7.6247 2.268 2.253 2.268 2.223 2.358 4,959,433 2.2754 -2.56%
2003-12-16 0 7.800 7.750 7.850 7.750 7.950 2,723,340 21,307,434 7.8240 2.328 2.313 2.343 2.313 2.372 9,125,825 2.3349 -1.89%
2003-12-15 0 7.950 7.950 8.000 7.900 8.150 1,243,993 9,991,500 8.0318 2.372 2.372 2.387 2.358 2.432 4,168,581 2.3969 -1.24%
2003-12-12 0 8.050 7.950 8.050 7.950 8.200 3,091,000 24,881,400 8.0496 2.402 2.372 2.402 2.372 2.447 10,357,842 2.4022 0.00%
2003-12-11 0 8.050 8.000 8.050 8.050 8.300 1,128,173 9,168,174 8.1266 2.402 2.387 2.402 2.402 2.477 3,780,472 2.4251 -3.01%
2003-12-10 0 8.300 8.250 8.300 7.950 8.300 2,049,849 16,692,457 8.1433 2.477 2.462 2.477 2.372 2.477 6,868,979 2.4301 3.75%
2003-12-09 0 8.000 8.000 8.050 8.000 8.200 1,487,139 11,989,448 8.0621 2.387 2.387 2.402 2.387 2.447 4,983,355 2.4059 -1.23%
2003-12-08 0 8.100 8.050 8.100 8.050 8.200 1,413,512 11,457,911 8.1060 2.417 2.402 2.417 2.402 2.447 4,736,634 2.4190 0.62%
2003-12-05 0 8.050 8.050 8.100 8.000 8.150 980,339 7,914,028 8.0727 2.402 2.402 2.417 2.387 2.432 3,285,085 2.4091 0.00%
2003-12-04 0 8.050 8.050 8.100 7.950 8.200 1,978,139 15,961,791 8.0691 2.402 2.402 2.417 2.372 2.447 6,628,681 2.4080 -1.23%
2003-12-03 0 8.150 8.150 8.200 8.100 8.300 2,488,510 20,307,135 8.1604 2.432 2.432 2.447 2.417 2.477 8,338,918 2.4352 -1.81%
2003-12-02 0 8.300 8.250 8.300 8.300 8.450 1,808,083 15,101,195 8.3520 2.477 2.462 2.477 2.477 2.522 6,058,828 2.4924 0.00%
2003-12-01 0 8.300 8.250 8.300 8.200 8.350 1,845,500 15,295,050 8.2878 2.477 2.462 2.477 2.447 2.492 6,184,212 2.4732 1.22%
2003-11-28 0 8.200 8.200 8.300 8.200 8.350 1,402,000 11,598,050 8.2725 2.447 2.447 2.477 2.447 2.492 4,698,057 2.4687 0.00%
2003-11-27 0 8.200 8.200 8.250 8.150 8.300 867,104 7,132,532 8.2257 2.447 2.447 2.462 2.432 2.477 2,905,638 2.4547 -1.20%
2003-11-26 0 8.300 8.300 8.350 8.250 8.350 457,970 3,797,292 8.2916 2.477 2.477 2.492 2.462 2.492 1,534,643 2.4744 -0.60%
2003-11-25 0 8.350 8.300 8.350 8.300 8.500 768,295 6,424,254 8.3617 2.492 2.477 2.492 2.477 2.537 2,574,532 2.4953 0.60%
2003-11-24 0 8.300 8.250 8.300 8.200 8.300 194,000 1,600,150 8.2482 2.477 2.462 2.477 2.447 2.477 650,088 2.4614 0.00%
2003-11-21 0 8.300 8.250 8.350 8.200 8.350 584,020 4,833,211 8.2758 2.477 2.462 2.492 2.447 2.492 1,957,032 2.4697 -2.35%
2003-11-20 0 8.500 8.400 8.500 8.400 8.600 947,651 8,047,621 8.4922 2.537 2.507 2.537 2.507 2.566 3,175,548 2.5342 -1.16%
2003-11-19 0 8.600 8.500 8.600 8.500 8.600 828,992 7,072,008 8.5309 2.566 2.537 2.566 2.537 2.566 2,777,926 2.5458 -1.15%
2003-11-18 0 8.700 8.600 8.700 8.500 8.750 2,139,488 18,535,111 8.6633 2.596 2.566 2.596 2.537 2.611 7,169,356 2.5853 -1.14%
2003-11-17 0 8.800 8.750 8.800 8.350 8.850 2,741,462 23,892,694 8.7153 2.626 2.611 2.626 2.492 2.641 9,186,552 2.6008 1.73%
2003-11-14 0 8.650 8.600 8.650 8.400 8.650 2,506,460 21,394,750 8.5358 2.581 2.566 2.581 2.507 2.581 8,399,067 2.5473 2.37%
2003-11-13 0 8.450 8.400 8.500 8.200 8.450 2,776,389 23,147,032 8.3371 2.522 2.507 2.537 2.447 2.522 9,303,591 2.4880 4.32%
2003-11-12 0 8.100 8.050 8.100 7.950 8.100 1,208,000 9,711,464 8.0393 2.417 2.402 2.417 2.372 2.417 4,047,969 2.3991 1.89%
2003-11-11 0 7.950 7.950 8.000 7.900 8.100 1,176,000 9,386,400 7.9816 2.372 2.372 2.387 2.358 2.417 3,940,738 2.3819 -2.45%
2003-11-10 0 8.150 8.050 8.150 8.000 8.200 1,453,000 11,703,200 8.0545 2.432 2.402 2.432 2.387 2.447 4,868,957 2.4036 -1.21%
2003-11-07 0 8.250 8.150 8.250 8.150 8.250 508,000 4,170,700 8.2100 2.462 2.432 2.462 2.432 2.462 1,702,292 2.4501 0.61%
2003-11-06 0 8.200 8.150 8.200 8.100 8.300 813,000 6,657,850 8.1892 2.447 2.432 2.447 2.417 2.477 2,724,337 2.4438 -0.61%
2003-11-05 0 8.250 8.150 8.300 8.150 8.300 382,243 3,140,844 8.2169 2.462 2.432 2.477 2.432 2.477 1,280,884 2.4521 -1.20%
2003-11-04 0 8.350 8.300 8.350 8.300 8.400 1,704,000 14,201,000 8.3339 2.492 2.477 2.492 2.477 2.507 5,710,050 2.4870 1.21%
2003-11-03 0 8.250 8.150 8.250 8.150 8.300 652,810 5,365,813 8.2196 2.462 2.432 2.462 2.432 2.477 2,187,545 2.4529 0.00%
2003-10-31 0 8.250 8.200 8.250 8.100 8.250 1,072,373 8,755,184 8.1643 2.462 2.447 2.462 2.417 2.462 3,593,488 2.4364 0.61%
2003-10-30 0 8.200 8.150 8.200 8.000 8.250 790,547 6,394,197 8.0883 2.447 2.432 2.447 2.387 2.462 2,649,098 2.4137 -0.61%
2003-10-29 0 8.250 8.200 8.250 8.050 8.350 2,502,000 20,425,750 8.1638 2.462 2.447 2.462 2.402 2.492 8,384,122 2.4362 1.85%
2003-10-28 0 8.100 8.000 8.100 7.850 8.100 2,041,955 16,428,582 8.0455 2.417 2.387 2.417 2.343 2.417 6,842,526 2.4010 3.18%
2003-10-27 0 7.850 7.750 7.900 7.750 8.050 1,589,000 12,503,500 7.8688 2.343 2.313 2.358 2.313 2.402 5,324,688 2.3482 -3.09%
2003-10-24 0 8.100 8.000 8.050 7.600 8.150 2,704,401 21,374,527 7.9036 2.417 2.387 2.402 2.268 2.432 9,062,361 2.3586 1.89%
2003-10-23 0 7.950 7.850 7.950 7.850 8.400 3,807,283 30,844,657 8.1015 2.372 2.343 2.372 2.343 2.507 12,758,084 2.4177 -9.14%
2003-10-22 0 8.750 8.600 8.750 8.450 8.800 3,159,874 27,260,731 8.6272 2.611 2.566 2.611 2.522 2.626 10,588,637 2.5745 0.57%
2003-10-21 0 8.700 8.600 8.700 8.550 8.950 1,997,843 17,332,923 8.6758 2.596 2.566 2.596 2.552 2.671 6,694,708 2.5890 -2.79%
2003-10-20 0 8.950 8.900 9.000 8.200 9.000 6,603,606 56,900,664 8.6166 2.671 2.656 2.686 2.447 2.686 22,128,473 2.5714 7.83%
2003-10-17 0 8.300 8.250 8.300 7.850 8.500 4,322,254 35,074,360 8.1148 2.477 2.462 2.477 2.343 2.537 14,483,735 2.4216 5.73%
2003-10-16 0 7.850 7.800 7.850 7.700 7.900 1,735,169 13,528,842 7.7968 2.343 2.328 2.343 2.298 2.358 5,814,496 2.3267 0.64%
2003-10-15 0 7.800 7.750 7.800 7.600 7.800 1,916,045 14,754,877 7.7007 2.328 2.313 2.328 2.268 2.328 6,420,606 2.2981 2.63%
2003-10-14 0 7.600 7.550 7.600 7.550 7.750 2,044,419 15,609,587 7.6352 2.268 2.253 2.268 2.253 2.313 6,850,783 2.2785 0.66%
2003-10-13 0 7.550 7.550 7.600 7.350 7.600 2,562,656 19,295,728 7.5296 2.253 2.253 2.268 2.193 2.268 8,587,378 2.2470 3.42%
2003-10-10 0 7.300 7.250 7.300 7.150 7.300 2,085,063 15,066,141 7.2257 2.178 2.164 2.178 2.134 2.178 6,986,980 2.1563 1.39%
2003-10-09 0 7.200 7.200 7.250 7.150 7.300 1,634,000 11,808,150 7.2265 2.149 2.149 2.164 2.134 2.178 5,475,482 2.1565 -0.69%
2003-10-08 0 7.250 7.250 7.300 7.100 7.500 1,974,000 14,412,000 7.3009 2.164 2.164 2.178 2.119 2.238 6,614,811 2.1787 -2.03%
2003-10-07 0 7.400 7.350 7.400 7.300 7.400 1,363,875 10,033,417 7.3566 2.208 2.193 2.208 2.178 2.208 4,570,302 2.1954 0.68%
2003-10-06 0 7.350 7.300 7.350 7.300 7.400 1,262,626 9,278,970 7.3489 2.193 2.178 2.193 2.178 2.208 4,231,019 2.1931 0.68%
2003-10-03 0 7.300 7.300 7.350 7.250 7.350 2,103,507 15,356,826 7.3006 2.178 2.178 2.193 2.164 2.193 7,048,785 2.1786 0.00%
2003-10-02 0 7.300 7.300 7.350 7.300 7.400 1,491,000 10,927,700 7.3291 2.178 2.178 2.193 2.178 2.208 4,996,293 2.1872 1.39%
2003-09-30 0 7.200 7.200 7.250 7.100 7.250 939,803 6,761,421 7.1945 2.149 2.149 2.164 2.119 2.164 3,149,250 2.1470 1.41%
2003-09-29 0 7.100 7.050 7.100 7.050 7.250 1,118,000 7,929,750 7.0928 2.119 2.104 2.119 2.104 2.164 3,746,382 2.1166 -1.66%
2003-09-26 0 7.500 7.450 7.500 7.400 7.600 2,960,150 22,123,188 7.4737 2.155 2.140 2.155 2.126 2.183 10,304,053 2.1470 0.00%
2003-09-25 0 7.500 7.500 7.550 7.450 7.600 1,636,815 12,319,385 7.5264 2.155 2.155 2.169 2.140 2.183 5,697,626 2.1622 -0.66%
2003-09-24 0 7.550 7.500 7.550 7.450 7.550 1,476,388 11,078,582 7.5038 2.169 2.155 2.169 2.140 2.169 5,139,192 2.1557 2.03%
2003-09-23 0 7.400 7.350 7.400 7.300 7.450 2,605,242 19,275,442 7.3987 2.126 2.112 2.126 2.097 2.140 9,068,645 2.1255 -0.67%
2003-09-22 0 7.450 7.400 7.450 7.400 7.600 1,995,907 14,960,796 7.4957 2.140 2.126 2.140 2.126 2.183 6,947,598 2.1534 -1.32%
2003-09-19 0 7.550 7.550 7.600 7.550 7.750 2,248,703 17,156,102 7.6293 2.169 2.169 2.183 2.169 2.226 7,827,561 2.1918 0.00%
2003-09-18 0 7.550 7.500 7.600 7.450 7.700 3,829,686 29,048,125 7.5850 2.169 2.155 2.183 2.140 2.212 13,330,840 2.1790 -0.66%
2003-09-17 0 7.600 7.550 7.600 7.450 7.650 7,017,563 52,996,436 7.5520 2.183 2.169 2.183 2.140 2.198 24,427,593 2.1695 3.40%
2003-09-16 0 7.350 7.300 7.350 7.050 7.350 8,058,293 58,237,606 7.2270 2.112 2.097 2.112 2.025 2.112 28,050,293 2.0762 8.09%
2003-09-15 0 6.800 6.700 6.750 6.750 7.000 3,899,870 26,906,372 6.8993 1.954 1.925 1.939 1.939 2.011 13,575,145 1.9820 0.74%
2003-09-11 0 6.750 6.700 6.750 6.650 6.750 2,454,259 16,532,346 6.7362 1.939 1.925 1.939 1.910 1.939 8,543,085 1.9352 -0.74%
2003-09-10 0 6.800 6.800 6.850 6.700 7.050 1,891,059 12,948,842 6.8474 1.954 1.954 1.968 1.925 2.025 6,582,630 1.9671 -3.55%
2003-09-09 0 7.050 7.050 7.100 7.050 7.350 3,263,688 23,536,395 7.2116 2.025 2.025 2.040 2.025 2.112 11,360,645 2.0717 -0.70%
2003-09-08 0 7.100 7.100 7.150 6.900 7.150 3,410,225 23,996,844 7.0367 2.040 2.040 2.054 1.982 2.054 11,870,729 2.0215 2.90%
2003-09-05 0 6.900 6.900 6.950 6.750 7.000 4,081,429 28,164,988 6.9008 1.982 1.982 1.997 1.939 2.011 14,207,138 1.9825 2.22%
2003-09-04 0 6.750 6.750 6.800 6.750 6.900 3,127,417 21,333,102 6.8213 1.939 1.939 1.954 1.939 1.982 10,886,296 1.9596 0.75%
2003-09-03 0 6.700 6.650 6.700 6.700 6.800 2,344,420 15,762,830 6.7236 1.925 1.910 1.925 1.925 1.954 8,160,744 1.9315 0.75%
2003-09-02 0 6.650 6.600 6.650 6.600 6.800 1,820,000 12,166,350 6.6848 1.910 1.896 1.910 1.896 1.954 6,335,279 1.9204 0.76%
2003-09-01 0 6.600 6.600 6.650 6.450 6.700 4,419,123 29,098,416 6.5847 1.896 1.896 1.910 1.853 1.925 15,382,625 1.8916 3.12%
2003-08-29 0 6.400 6.400 6.450 6.300 6.450 1,349,548 8,595,282 6.3690 1.839 1.839 1.853 1.810 1.853 4,697,672 1.8297 2.40%
2003-08-28 0 6.250 6.250 6.350 6.250 6.300 908,443 5,701,230 6.2758 1.796 1.796 1.824 1.796 1.810 3,162,220 1.8029 0.81%
2003-08-27 0 6.200 6.200 6.250 6.200 6.350 411,644 2,586,646 6.2837 1.781 1.781 1.796 1.781 1.824 1,432,901 1.8052 -0.80%
2003-08-26 0 6.250 6.250 6.300 6.200 6.300 667,000 4,165,600 6.2453 1.796 1.796 1.810 1.781 1.810 2,321,775 1.7941 -1.57%
2003-08-25 0 6.350 6.350 6.400 6.350 6.500 946,216 6,072,989 6.4182 1.824 1.824 1.839 1.824 1.867 3,293,705 1.8438 -2.31%
2003-08-22 0 6.500 6.450 6.500 6.400 6.500 868,733 5,611,518 6.4594 1.867 1.853 1.867 1.839 1.867 3,023,992 1.8557 0.78%
2003-08-21 0 6.450 6.400 6.450 6.400 6.500 561,443 3,609,947 6.4298 1.853 1.839 1.853 1.839 1.867 1,954,340 1.8471 1.57%
2003-08-20 0 6.350 6.350 6.400 6.350 6.450 398,000 2,548,400 6.4030 1.824 1.824 1.839 1.824 1.853 1,385,407 1.8395 -0.78%
2003-08-19 0 6.400 6.350 6.450 6.300 6.550 1,765,344 11,348,514 6.4285 1.839 1.824 1.853 1.810 1.882 6,145,026 1.8468 0.00%
2003-08-18 0 6.400 6.350 6.400 6.300 6.450 551,000 3,521,350 6.3908 1.839 1.824 1.839 1.810 1.853 1,917,988 1.8360 1.59%
2003-08-15 0 6.300 6.300 6.350 6.300 6.350 567,000 3,582,400 6.3182 1.810 1.810 1.824 1.810 1.824 1,973,683 1.8151 -1.56%
2003-08-14 0 6.400 6.350 6.400 6.300 6.400 263,000 1,671,850 6.3568 1.839 1.824 1.839 1.810 1.839 915,483 1.8262 0.79%
2003-08-13 0 6.350 6.350 6.400 6.350 6.450 813,052 5,187,272 6.3800 1.824 1.824 1.839 1.824 1.853 2,830,171 1.8328 0.79%
2003-08-12 0 6.300 6.300 6.350 6.200 6.350 522,206 3,295,767 6.3112 1.810 1.810 1.824 1.781 1.824 1,817,759 1.8131 1.61%
2003-08-11 0 6.200 6.150 6.200 6.150 6.250 380,000 2,355,600 6.1989 1.781 1.767 1.781 1.767 1.796 1,322,751 1.7808 0.81%
2003-08-08 0 6.150 6.150 6.200 6.150 6.300 1,048,800 6,488,110 6.1862 1.767 1.767 1.781 1.767 1.810 3,650,792 1.7772 -0.81%
2003-08-07 0 6.200 6.200 6.250 6.200 6.250 496,000 3,080,000 6.2097 1.781 1.781 1.796 1.781 1.796 1,726,538 1.7839 0.00%
2003-08-06 0 6.200 6.200 6.250 6.150 6.300 1,555,526 9,674,402 6.2194 1.781 1.781 1.796 1.767 1.810 5,414,665 1.7867 -2.36%
2003-08-05 0 6.350 6.350 6.400 6.350 6.500 768,000 4,915,400 6.4003 1.824 1.824 1.839 1.824 1.867 2,673,348 1.8387 -1.55%
2003-08-04 0 6.450 6.400 6.450 6.400 6.550 482,000 3,099,050 6.4296 1.853 1.839 1.853 1.839 1.882 1,677,805 1.8471 0.00%
2003-08-01 0 6.450 6.450 6.500 6.450 6.650 1,251,175 8,164,011 6.5251 1.853 1.853 1.867 1.853 1.910 4,355,243 1.8745 -2.27%
2003-07-31 0 6.600 6.550 6.600 6.550 6.750 2,259,586 14,980,730 6.6299 1.896 1.882 1.896 1.882 1.939 7,865,444 1.9046 -0.75%
2003-07-30 0 6.650 6.600 6.650 6.450 6.850 5,163,768 34,459,684 6.6734 1.910 1.896 1.910 1.853 1.968 17,974,676 1.9171 2.31%
2003-07-29 0 6.500 6.450 6.500 6.400 6.500 1,448,470 9,341,090 6.4489 1.867 1.853 1.867 1.839 1.867 5,042,012 1.8527 0.78%
2003-07-28 0 6.450 6.400 6.450 6.300 6.450 2,745,694 17,599,977 6.4100 1.853 1.839 1.853 1.810 1.853 9,557,548 1.8415 3.20%
2003-07-25 0 6.250 6.200 6.250 6.200 6.350 955,200 5,976,650 6.2570 1.796 1.781 1.796 1.781 1.824 3,324,977 1.7975 0.81%
2003-07-24 0 6.200 6.150 6.200 6.150 6.300 898,754 5,595,574 6.2259 1.781 1.767 1.781 1.767 1.810 3,128,493 1.7886 0.81%
2003-07-23 0 6.150 6.100 6.150 6.150 6.250 675,420 4,159,428 6.1583 1.767 1.752 1.767 1.767 1.796 2,351,085 1.7692 0.00%
2003-07-22 0 6.150 6.150 6.200 6.100 6.200 694,041 4,268,942 6.1508 1.767 1.767 1.781 1.752 1.781 2,415,903 1.7670 0.00%
2003-07-21 0 6.150 6.150 6.200 6.150 6.350 782,036 4,889,695 6.2525 1.767 1.767 1.781 1.767 1.824 2,722,207 1.7962 -0.81%
2003-07-18 0 6.200 6.200 6.250 6.050 6.250 1,723,168 10,659,350 6.1859 1.781 1.781 1.796 1.738 1.796 5,998,214 1.7771 0.81%
2003-07-17 0 6.150 6.100 6.150 6.100 6.350 2,063,336 12,884,899 6.2447 1.767 1.752 1.767 1.752 1.824 7,182,313 1.7940 -3.91%
2003-07-16 0 6.400 6.350 6.400 6.300 6.500 2,254,207 14,412,513 6.3936 1.839 1.824 1.839 1.810 1.867 7,846,720 1.8368 1.59%
2003-07-15 0 6.300 6.250 6.300 6.250 6.500 1,329,424 8,375,236 6.2999 1.810 1.796 1.810 1.796 1.867 4,627,622 1.8098 -1.56%
2003-07-14 0 6.400 6.400 6.450 6.350 6.550 1,584,840 10,186,258 6.4273 1.839 1.839 1.853 1.824 1.882 5,516,705 1.8464 -1.54%
2003-07-11 0 6.500 6.450 6.500 6.100 6.550 5,021,056 31,739,784 6.3213 1.867 1.853 1.867 1.752 1.882 17,477,907 1.8160 4.84%
2003-07-10 0 6.200 6.200 6.250 6.100 6.250 1,002,328 6,193,362 6.1790 1.781 1.781 1.796 1.752 1.796 3,489,026 1.7751 -0.80%
2003-07-09 0 6.250 6.200 6.250 6.100 6.300 2,223,696 13,785,478 6.1994 1.796 1.781 1.796 1.752 1.810 7,740,513 1.7810 1.63%
2003-07-08 0 6.150 6.100 6.150 6.150 6.250 3,116,526 19,251,989 6.1774 1.767 1.752 1.767 1.767 1.796 10,848,385 1.7746 3.36%
2003-07-07 0 5.950 5.950 6.000 5.850 6.000 827,359 4,886,444 5.9061 1.709 1.709 1.724 1.681 1.724 2,879,973 1.6967 2.59%
2003-07-04 0 5.800 5.800 5.850 5.800 5.900 803,011 4,719,162 5.8768 1.666 1.666 1.681 1.666 1.695 2,795,219 1.6883 -1.69%
2003-07-03 0 5.900 5.900 5.950 5.850 6.050 704,172 4,183,380 5.9408 1.695 1.695 1.709 1.681 1.738 2,451,168 1.7067 -1.67%
2003-07-02 0 6.000 5.900 6.000 5.900 6.100 1,473,074 8,809,142 5.9801 1.724 1.695 1.724 1.695 1.752 5,127,656 1.7180 0.84%
2003-06-30 0 5.950 5.900 5.950 5.850 5.950 425,500 2,512,425 5.9046 1.709 1.695 1.709 1.681 1.709 1,481,133 1.6963 0.85%
2003-06-27 0 5.900 5.900 5.950 5.900 6.100 1,108,420 6,661,665 6.0101 1.695 1.695 1.709 1.695 1.752 3,858,324 1.7266 -2.48%
2003-06-26 0 6.050 6.050 6.100 5.750 6.100 2,793,133 16,648,697 5.9606 1.738 1.738 1.752 1.652 1.752 9,722,680 1.7124 3.42%
2003-06-25 0 5.850 5.850 5.900 5.800 5.900 3,783,288 21,911,383 5.7916 1.681 1.681 1.695 1.666 1.695 13,169,332 1.6638 0.86%
2003-06-24 0 5.800 5.750 5.800 5.700 5.800 1,947,568 11,192,931 5.7471 1.666 1.652 1.666 1.637 1.666 6,779,333 1.6510 1.75%
2003-06-23 0 5.700 5.650 5.750 5.600 5.750 1,912,418 10,836,311 5.6663 1.637 1.623 1.652 1.609 1.652 6,656,979 1.6278 1.79%
2003-06-20 0 5.600 5.650 5.700 5.500 5.650 2,571,000 14,286,950 5.5570 1.609 1.623 1.637 1.580 1.623 8,949,452 1.5964 -1.75%
2003-06-19 0 5.700 5.650 5.700 5.700 5.800 839,000 4,804,650 5.7266 1.637 1.623 1.637 1.637 1.666 2,920,494 1.6451 -0.87%
2003-06-18 0 5.750 5.700 5.750 5.650 6.000 1,582,242 9,204,067 5.8171 1.652 1.637 1.652 1.623 1.724 5,507,662 1.6711 -4.17%
2003-06-17 0 6.000 6.000 6.050 5.950 6.050 1,137,615 6,828,117 6.0021 1.724 1.724 1.738 1.709 1.738 3,959,950 1.7243 1.69%
2003-06-16 0 5.900 5.850 5.900 5.850 5.950 664,735 3,931,493 5.9144 1.695 1.681 1.695 1.681 1.709 2,313,891 1.6991 0.00%
2003-06-13 0 5.900 5.900 5.950 5.850 6.000 923,376 5,461,462 5.9147 1.695 1.695 1.709 1.681 1.724 3,214,200 1.6992 -0.84%
2003-06-12 0 5.950 5.950 6.000 5.850 6.100 1,401,037 8,341,258 5.9536 1.709 1.709 1.724 1.681 1.752 4,876,901 1.7104 -0.83%
2003-06-11 0 6.000 6.000 6.050 6.000 6.150 1,577,500 9,544,350 6.0503 1.724 1.724 1.738 1.724 1.767 5,491,155 1.7381 -1.64%
2003-06-10 0 6.100 6.100 6.150 5.800 6.150 3,049,280 18,134,648 5.9472 1.752 1.752 1.767 1.666 1.767 10,614,307 1.7085 3.39%
2003-06-09 0 5.900 5.900 5.950 5.750 5.950 1,551,979 9,084,029 5.8532 1.695 1.695 1.709 1.652 1.709 5,402,319 1.6815 2.61%
2003-06-06 0 5.750 5.750 5.800 5.650 5.850 1,867,000 10,740,950 5.7531 1.652 1.652 1.666 1.623 1.681 6,498,882 1.6527 0.88%
2003-06-05 0 5.700 5.650 5.700 5.700 5.850 2,705,024 15,552,975 5.7497 1.637 1.623 1.637 1.637 1.681 9,415,979 1.6518 0.88%
2003-06-03 0 5.650 5.600 5.700 5.550 5.700 1,619,403 9,090,926 5.6138 1.623 1.609 1.637 1.594 1.637 5,637,016 1.6127 0.89%
2003-06-02 0 5.600 5.600 5.650 5.500 5.650 2,392,025 13,308,885 5.5639 1.609 1.609 1.623 1.580 1.623 8,326,454 1.5984 2.75%
2003-05-30 0 5.450 5.450 5.500 5.250 5.500 2,851,000 15,455,250 5.4210 1.566 1.566 1.580 1.508 1.580 9,924,110 1.5573 3.81%
2003-05-29 0 5.250 5.250 5.300 5.250 5.400 1,463,000 7,764,100 5.3070 1.508 1.508 1.523 1.508 1.551 5,092,590 1.5246 -2.78%
2003-05-28 0 5.400 5.350 5.400 5.350 5.450 4,212,245 22,772,024 5.4061 1.551 1.537 1.551 1.537 1.566 14,662,498 1.5531 1.89%
2003-05-27 0 5.300 5.250 5.300 5.200 5.350 1,908,104 10,069,280 5.2771 1.523 1.508 1.523 1.494 1.537 6,641,962 1.5160 0.95%
2003-05-26 0 5.250 5.250 5.300 5.250 5.350 1,936,277 10,265,323 5.3016 1.508 1.508 1.523 1.508 1.537 6,740,030 1.5230 0.00%
2003-05-23 0 5.250 5.250 5.300 5.200 5.400 3,186,000 16,811,250 5.2766 1.508 1.508 1.523 1.494 1.551 11,090,219 1.5159 1.94%
2003-05-22 0 5.150 5.150 5.200 5.050 5.250 3,546,194 18,201,612 5.1327 1.479 1.479 1.494 1.451 1.508 12,344,026 1.4745 -0.96%
2003-05-21 0 5.200 5.150 5.200 5.150 5.350 2,302,102 11,985,160 5.2062 1.494 1.479 1.494 1.479 1.537 8,013,439 1.4956 -1.89%
2003-05-20 0 5.300 5.250 5.300 5.100 5.350 8,514,169 44,681,503 5.2479 1.523 1.508 1.523 1.465 1.537 29,637,162 1.5076 1.92%
2003-05-19 0 5.200 5.150 5.200 4.825 5.200 14,921,631 74,889,213 5.0188 1.494 1.479 1.494 1.386 1.494 51,941,041 1.4418 8.33%
2003-05-16 0 4.800 4.775 4.800 4.775 4.875 2,474,000 11,947,500 4.8292 1.379 1.372 1.379 1.372 1.400 8,611,802 1.3873 0.00%
2003-05-15 0 4.800 4.800 4.825 4.750 4.850 2,844,272 13,687,651 4.8124 1.379 1.379 1.386 1.365 1.393 9,900,690 1.3825 0.00%
2003-05-14 0 4.800 4.775 4.800 4.700 4.900 4,139,000 19,919,725 4.8127 1.379 1.372 1.379 1.350 1.408 14,407,538 1.3826 1.05%
2003-05-13 0 4.750 4.725 4.750 4.725 4.800 1,878,000 8,938,650 4.7597 1.365 1.357 1.365 1.357 1.379 6,537,172 1.3674 1.06%
2003-05-12 0 4.700 4.725 4.750 4.675 4.750 1,282,000 6,053,200 4.7217 1.350 1.357 1.365 1.343 1.365 4,462,543 1.3564 1.62%
2003-05-09 0 4.625 4.625 4.650 4.600 4.700 1,424,000 6,612,150 4.6434 1.329 1.329 1.336 1.321 1.350 4,956,834 1.3339 -1.60%
2003-05-07 0 4.700 4.675 4.700 4.675 4.700 778,000 3,644,600 4.6846 1.350 1.343 1.350 1.343 1.350 2,708,158 1.3458 -0.53%
2003-05-06 0 4.725 4.725 4.750 4.700 4.900 4,682,083 22,525,415 4.8110 1.357 1.357 1.365 1.350 1.408 16,297,968 1.3821 -1.56%
2003-05-05 0 4.800 4.775 4.800 4.725 4.825 2,483,000 11,876,200 4.7830 1.379 1.372 1.379 1.357 1.386 8,643,131 1.3741 1.59%
2003-05-02 0 4.725 4.700 4.725 4.525 4.750 1,534,156 7,139,503 4.6537 1.357 1.350 1.357 1.300 1.365 5,340,278 1.3369 5.47%
2003-04-30 0 4.700 4.675 4.700 4.625 4.725 448,000 2,097,050 4.6809 1.287 1.280 1.287 1.266 1.294 1,636,034 1.2818 0.53%
2003-04-29 0 4.675 4.650 4.675 4.550 4.675 712,000 3,295,125 4.6280 1.280 1.273 1.280 1.246 1.280 2,600,125 1.2673 4.47%
2003-04-28 0 4.475 4.475 4.500 4.400 4.500 305,158 1,364,729 4.4722 1.225 1.225 1.232 1.205 1.232 1,114,394 1.2246 0.00%
2003-04-25 0 4.475 4.450 4.475 4.350 4.475 543,000 2,395,300 4.4112 1.225 1.219 1.225 1.191 1.225 1,982,960 1.2079 1.70%
2003-04-24 0 4.400 4.375 4.400 4.375 4.500 875,817 3,862,963 4.4107 1.205 1.198 1.205 1.198 1.232 3,198,362 1.2078 -2.76%
2003-04-23 0 4.525 4.525 4.550 4.500 4.700 620,000 2,835,775 4.5738 1.239 1.239 1.246 1.232 1.287 2,264,154 1.2525 -2.16%
2003-04-22 0 4.625 4.600 4.625 4.600 4.650 414,262 1,912,536 4.6167 1.266 1.260 1.266 1.260 1.273 1,512,827 1.2642 -0.54%
2003-04-17 0 4.650 4.625 4.650 4.625 4.675 898,000 4,172,575 4.6465 1.273 1.266 1.273 1.266 1.280 3,279,371 1.2724 0.54%
2003-04-16 0 4.625 4.625 4.650 4.625 4.750 445,000 2,082,400 4.6796 1.266 1.266 1.273 1.266 1.301 1,625,078 1.2814 -1.60%
2003-04-15 0 4.700 4.675 4.700 4.650 4.775 286,000 1,339,375 4.6831 1.287 1.280 1.287 1.273 1.308 1,044,432 1.2824 -0.53%
2003-04-14 0 4.725 4.700 4.725 4.675 4.775 550,020 2,594,068 4.7163 1.294 1.287 1.294 1.280 1.308 2,008,596 1.2915 -1.56%
2003-04-11 0 4.800 4.775 4.800 4.775 4.825 816,000 3,913,700 4.7962 1.314 1.308 1.314 1.308 1.321 2,979,918 1.3134 0.52%
2003-04-10 0 4.775 4.750 4.775 4.725 4.775 648,000 3,081,425 4.7553 1.308 1.301 1.308 1.294 1.308 2,366,406 1.3022 1.06%
2003-04-09 0 4.725 4.725 4.750 4.725 4.800 931,000 4,407,700 4.7344 1.294 1.294 1.301 1.294 1.314 3,399,882 1.2964 -1.05%
2003-04-08 0 4.775 4.775 4.800 4.775 4.850 1,283,068 6,179,369 4.8161 1.308 1.308 1.314 1.308 1.328 4,685,586 1.3188 -0.52%
2003-04-07 0 4.800 4.775 4.800 4.750 4.825 1,803,000 8,647,500 4.7962 1.314 1.308 1.314 1.301 1.321 6,584,305 1.3134 0.52%
2003-04-04 0 4.775 4.775 4.800 4.725 4.850 5,021,407 23,992,417 4.7780 1.308 1.308 1.314 1.294 1.328 18,337,479 1.3084 3.80%
2003-04-03 0 4.600 4.550 4.575 4.500 4.625 745,000 3,397,750 4.5607 1.260 1.246 1.253 1.232 1.266 2,720,636 1.2489 1.10%
2003-04-02 0 4.550 4.525 4.550 4.450 4.550 151,072 679,467 4.4976 1.246 1.239 1.246 1.219 1.246 551,694 1.2316 2.25%
2003-04-01 0 4.450 4.450 4.475 4.375 4.475 381,312 1,688,907 4.4292 1.219 1.219 1.225 1.198 1.225 1,392,498 1.2129 -1.66%
2003-03-31 0 4.525 4.500 4.525 4.450 4.600 827,000 3,725,300 4.5046 1.239 1.232 1.239 1.219 1.260 3,020,089 1.2335 -1.63%
2003-03-28 0 4.600 4.575 4.625 4.525 4.625 425,703 1,941,278 4.5602 1.260 1.253 1.266 1.239 1.266 1,554,608 1.2487 1.66%
2003-03-27 0 4.525 4.525 4.550 4.525 4.700 767,000 3,502,225 4.5661 1.239 1.239 1.246 1.239 1.287 2,800,977 1.2504 -3.72%
2003-03-26 0 4.700 4.700 4.725 4.650 4.775 1,103,000 5,198,500 4.7131 1.287 1.287 1.294 1.273 1.308 4,028,002 1.2906 1.62%
2003-03-25 0 4.625 4.625 4.650 4.500 4.650 265,000 1,216,725 4.5914 1.266 1.266 1.273 1.232 1.273 967,743 1.2573 2.21%
2003-03-24 0 4.525 4.525 4.550 4.500 4.600 205,000 930,575 4.5394 1.239 1.239 1.246 1.232 1.260 748,631 1.2430 -2.16%
2003-03-21 0 4.625 4.600 4.625 4.525 4.675 731,000 3,364,675 4.6028 1.266 1.260 1.266 1.239 1.280 2,669,510 1.2604 2.78%
2003-03-20 0 4.500 4.475 4.500 4.475 4.525 318,000 1,433,750 4.5086 1.232 1.225 1.232 1.225 1.239 1,161,292 1.2346 -0.55%
2003-03-19 0 4.525 4.525 4.575 4.500 4.550 569,566 2,579,265 4.5285 1.239 1.239 1.253 1.232 1.246 2,079,976 1.2400 0.00%
2003-03-18 0 4.525 4.500 4.525 4.475 4.550 562,601 2,537,394 4.5101 1.239 1.232 1.239 1.225 1.246 2,054,540 1.2350 2.26%
2003-03-17 0 4.425 4.425 4.450 4.425 4.450 77,000 341,375 4.4334 1.212 1.212 1.219 1.212 1.219 281,193 1.2140 -1.12%
2003-03-14 0 4.475 4.425 4.475 4.475 4.575 177,000 794,625 4.4894 1.225 1.212 1.225 1.225 1.253 646,379 1.2293 1.70%
2003-03-13 0 4.400 4.375 4.400 4.375 4.500 134,000 597,125 4.4562 1.205 1.198 1.205 1.198 1.232 489,349 1.2202 0.00%
2003-03-12 0 4.400 4.375 4.400 4.350 4.450 458,000 2,012,250 4.3936 1.205 1.198 1.205 1.191 1.219 1,672,552 1.2031 0.57%
2003-03-11 0 4.375 4.375 4.425 4.325 4.425 747,000 3,281,775 4.3933 1.198 1.198 1.212 1.184 1.212 2,727,940 1.2030 -0.57%
2003-03-10 0 4.400 4.375 4.400 4.350 4.525 713,424 3,147,997 4.4125 1.205 1.198 1.205 1.191 1.239 2,605,325 1.2083 -2.76%
2003-03-07 0 4.525 4.525 4.550 4.450 4.550 401,135 1,805,876 4.5019 1.239 1.239 1.246 1.219 1.246 1,464,889 1.2328 -1.09%
2003-03-06 0 4.575 4.575 4.600 4.550 4.650 291,526 1,341,391 4.6013 1.253 1.253 1.260 1.246 1.273 1,064,612 1.2600 -1.61%
2003-03-05 0 4.650 4.625 4.675 4.625 4.700 203,000 945,200 4.6562 1.273 1.266 1.280 1.266 1.287 741,328 1.2750 -1.06%
2003-03-04 0 4.700 4.675 4.700 4.675 4.775 257,000 1,219,025 4.7433 1.287 1.280 1.287 1.280 1.308 938,528 1.2989 -1.57%
2003-03-03 0 4.775 4.775 4.800 4.650 4.800 627,000 2,980,205 4.7531 1.308 1.308 1.314 1.273 1.314 2,289,717 1.3016 2.69%
2003-02-28 0 4.650 4.650 4.675 4.625 4.650 192,000 889,841 4.6346 1.273 1.273 1.280 1.266 1.273 701,157 1.2691 0.00%
2003-02-27 0 4.650 4.650 4.675 4.625 4.650 19,000 88,050 4.6342 1.273 1.273 1.280 1.266 1.273 69,385 1.2690 -0.53%
2003-02-26 0 4.675 4.650 4.675 4.650 4.675 152,000 707,850 4.6569 1.280 1.273 1.280 1.273 1.280 555,083 1.2752 0.54%
2003-02-25 0 4.650 4.650 4.675 4.650 4.700 105,200 492,045 4.6772 1.273 1.273 1.280 1.273 1.287 384,176 1.2808 -2.11%
2003-02-24 0 4.750 4.750 4.775 4.725 4.750 336,000 1,592,800 4.7405 1.301 1.301 1.308 1.294 1.301 1,227,025 1.2981 1.06%
2003-02-21 0 4.700 4.700 4.725 4.675 4.700 404,000 1,893,225 4.6862 1.287 1.287 1.294 1.280 1.287 1,475,352 1.2832 -0.53%
2003-02-20 0 4.725 4.725 4.750 4.700 4.775 885,031 4,187,119 4.7310 1.294 1.294 1.301 1.287 1.308 3,232,010 1.2955 -1.05%
2003-02-19 0 4.775 4.750 4.775 4.675 4.775 962,582 4,552,921 4.7299 1.308 1.301 1.308 1.280 1.308 3,515,215 1.2952 3.24%
2003-02-18 0 4.625 4.600 4.625 4.600 4.625 1,378,103 6,341,700 4.6018 1.266 1.260 1.266 1.260 1.266 5,032,640 1.2601 1.65%
2003-02-17 0 4.550 4.550 4.600 4.525 4.575 279,000 1,270,275 4.5530 1.246 1.246 1.260 1.239 1.253 1,018,869 1.2467 0.55%
2003-02-14 0 4.525 4.525 4.550 4.525 4.550 160,000 725,075 4.5317 1.239 1.239 1.246 1.239 1.246 584,298 1.2409 -0.55%
2003-02-13 0 4.550 4.525 4.550 4.525 4.600 220,000 1,004,150 4.5643 1.246 1.239 1.246 1.239 1.260 803,409 1.2499 -1.62%
2003-02-12 0 4.625 4.600 4.625 4.600 4.625 295,000 1,361,500 4.6153 1.266 1.260 1.266 1.260 1.266 1,077,299 1.2638 1.09%
2003-02-11 0 4.575 4.575 4.600 4.550 4.650 713,765 3,282,431 4.5988 1.253 1.253 1.260 1.246 1.273 2,606,570 1.2593 1.10%
2003-02-10 0 4.525 4.525 4.550 4.500 4.525 84,840 383,346 4.5185 1.239 1.239 1.246 1.232 1.239 309,824 1.2373 -1.63%
2003-02-07 0 4.600 4.550 4.600 4.500 4.600 156,000 709,600 4.5487 1.260 1.246 1.260 1.232 1.260 569,690 1.2456 0.00%
2003-02-06 0 4.600 4.575 4.600 4.575 4.600 475,500 2,185,763 4.5968 1.260 1.253 1.260 1.253 1.260 1,736,460 1.2587 -0.54%
2003-02-05 0 4.625 4.600 4.625 4.600 4.650 353,000 1,633,825 4.6284 1.266 1.260 1.266 1.260 1.273 1,289,107 1.2674 -0.54%
2003-02-04 0 4.650 4.625 4.675 4.625 4.650 177,823 824,124 4.6345 1.273 1.266 1.280 1.266 1.273 649,385 1.2691 0.54%
2003-01-30 0 4.625 4.625 4.700 4.625 4.650 32,010 148,721 4.6461 1.266 1.266 1.287 1.266 1.273 116,896 1.2722 -1.07%
2003-01-29 0 4.675 4.675 4.700 4.600 4.700 537,500 2,506,175 4.6627 1.280 1.280 1.287 1.260 1.287 1,962,875 1.2768 0.00%
2003-01-28 0 4.675 4.675 4.700 4.500 4.700 594,000 2,743,325 4.6184 1.280 1.280 1.287 1.232 1.287 2,169,205 1.2647 3.89%
2003-01-27 0 4.500 4.475 4.500 4.400 4.500 537,600 2,383,605 4.4338 1.232 1.225 1.232 1.205 1.232 1,963,240 1.2141 -2.70%
2003-01-24 0 4.625 4.600 4.625 4.575 4.725 553,000 2,560,325 4.6299 1.266 1.260 1.266 1.253 1.294 2,019,479 1.2678 -1.07%
2003-01-23 0 4.675 4.675 4.700 4.675 4.725 2,364,000 11,105,525 4.6978 1.280 1.280 1.287 1.280 1.294 8,632,999 1.2864 -1.58%
2003-01-22 0 4.750 4.750 4.775 4.675 4.775 630,300 2,978,070 4.7248 1.301 1.301 1.308 1.280 1.308 2,301,768 1.2938 -0.52%
2003-01-21 0 4.775 4.775 4.800 4.775 4.900 688,000 3,332,100 4.8432 1.308 1.308 1.314 1.308 1.342 2,512,480 1.3262 -1.55%
2003-01-20 0 4.850 4.850 4.875 4.725 4.850 1,089,000 5,223,400 4.7965 1.328 1.328 1.335 1.294 1.328 3,976,876 1.3134 1.04%
2003-01-17 0 4.800 4.775 4.800 4.675 4.800 1,645,052 7,813,617 4.7498 1.314 1.308 1.314 1.280 1.314 6,007,501 1.3006 1.05%
2003-01-16 0 4.750 4.750 4.775 4.750 4.850 1,375,159 6,592,122 4.7937 1.301 1.301 1.308 1.301 1.328 5,021,889 1.3127 -3.06%
2003-01-15 0 4.900 4.900 4.925 4.800 5.100 3,723,066 18,366,219 4.9331 1.342 1.342 1.349 1.314 1.397 13,596,118 1.3508 -1.01%
2003-01-14 0 4.950 4.950 4.975 4.675 5.000 5,813,319 28,463,123 4.8962 1.355 1.355 1.362 1.280 1.369 21,229,431 1.3407 5.88%
2003-01-13 0 4.675 4.700 4.725 4.650 4.750 1,797,242 8,434,925 4.6933 1.280 1.287 1.294 1.273 1.301 6,563,277 1.2852 1.63%
2003-01-10 0 4.600 4.575 4.600 4.550 4.600 602,220 2,761,832 4.5861 1.260 1.253 1.260 1.246 1.260 2,199,224 1.2558 0.00%
2003-01-09 0 4.600 4.600 4.625 4.500 4.600 309,235 1,409,934 4.5594 1.260 1.260 1.266 1.232 1.260 1,129,283 1.2485 1.66%
2003-01-08 0 4.525 4.500 4.525 4.500 4.575 1,632,105 7,436,612 4.5565 1.239 1.232 1.239 1.232 1.253 5,960,220 1.2477 0.56%
2003-01-07 0 4.500 4.475 4.500 4.450 4.525 1,071,158 4,823,449 4.5030 1.232 1.225 1.232 1.219 1.239 3,911,720 1.2331 1.12%
2003-01-06 0 4.450 4.425 4.475 4.425 4.475 65,001 289,979 4.4611 1.219 1.212 1.225 1.212 1.225 237,375 1.2216 -0.56%
2003-01-03 0 4.475 4.475 4.500 4.475 4.500 789,000 3,542,875 4.4903 1.225 1.225 1.232 1.225 1.232 2,881,318 1.2296 1.13%
2003-01-02 0 4.425 4.425 4.450 4.350 4.425 207,000 910,875 4.4004 1.212 1.212 1.219 1.191 1.212 755,935 1.2050 1.72%
2002-12-31 0 4.350 4.350 4.375 4.325 4.350 30,040 130,644 4.3490 1.191 1.191 1.198 1.184 1.191 109,702 1.1909 -0.57%
2002-12-30 0 4.375 4.375 4.400 4.275 4.375 715,000 3,106,400 4.3446 1.198 1.198 1.205 1.171 1.198 2,611,080 1.1897 0.00%
2002-12-27 0 4.375 4.375 4.400 4.375 4.400 208,000 911,775 4.3835 1.198 1.198 1.205 1.198 1.205 759,587 1.2004 -1.13%
2002-12-24 0 4.425 4.400 4.425 4.425 4.450 102,000 451,675 4.4282 1.212 1.205 1.212 1.212 1.219 372,490 1.2126 0.57%
2002-12-23 0 4.400 4.400 4.425 4.375 4.425 144,458 635,562 4.3996 1.205 1.205 1.212 1.198 1.212 527,540 1.2048 0.00%
2002-12-20 0 4.400 4.400 4.450 4.325 4.450 443,000 1,945,989 4.3928 1.205 1.205 1.219 1.184 1.219 1,617,774 1.2029 0.57%
2002-12-19 0 4.375 4.375 4.400 4.325 4.400 893,400 3,890,175 4.3543 1.198 1.198 1.205 1.184 1.205 3,262,572 1.1924 0.57%
2002-12-18 0 4.350 4.350 4.375 4.350 4.425 1,072,297 4,693,395 4.3770 1.191 1.191 1.198 1.191 1.212 3,915,879 1.1986 -2.79%
2002-12-17 0 4.475 4.425 4.475 4.425 4.550 1,612,124 7,227,571 4.4833 1.225 1.212 1.225 1.212 1.246 5,887,252 1.2277 -1.10%
2002-12-16 0 4.525 4.525 4.550 4.525 4.550 340,000 1,541,350 4.5334 1.239 1.239 1.246 1.239 1.246 1,241,633 1.2414 -1.09%
2002-12-13 0 4.575 4.550 4.575 4.550 4.650 536,000 2,464,175 4.5973 1.253 1.246 1.253 1.246 1.273 1,957,397 1.2589 -2.14%
2002-12-12 0 4.675 4.650 4.675 4.625 4.675 270,000 1,253,950 4.6443 1.280 1.273 1.280 1.266 1.280 986,002 1.2718 1.08%
2002-12-11 0 4.625 4.600 4.650 4.600 4.675 856,000 3,970,800 4.6388 1.266 1.260 1.273 1.260 1.280 3,125,993 1.2703 -0.54%
2002-12-10 0 4.650 4.625 4.650 4.500 4.650 790,000 3,619,175 4.5812 1.273 1.266 1.273 1.232 1.273 2,884,970 1.2545 0.54%
2002-12-09 0 4.625 4.625 4.650 4.600 4.650 614,784 2,841,378 4.6218 1.266 1.266 1.273 1.260 1.273 2,245,106 1.2656 0.00%
2002-12-06 0 4.625 4.600 4.625 4.575 4.625 658,739 3,026,001 4.5936 1.266 1.260 1.266 1.253 1.266 2,405,623 1.2579 0.00%
2002-12-05 0 4.625 4.600 4.650 4.550 4.675 1,007,000 4,624,900 4.5928 1.266 1.260 1.273 1.246 1.280 3,677,424 1.2576 -0.54%
2002-12-04 0 4.650 4.625 4.650 4.600 4.800 2,616,573 12,195,482 4.6609 1.273 1.266 1.273 1.260 1.314 9,555,360 1.2763 -3.63%
2002-12-03 0 4.825 4.825 4.850 4.700 4.875 2,918,112 14,013,679 4.8023 1.321 1.321 1.328 1.287 1.335 10,656,538 1.3150 3.21%
2002-12-02 0 4.675 4.675 4.700 4.600 4.700 827,158 3,861,373 4.6682 1.280 1.280 1.287 1.260 1.287 3,020,666 1.2783 0.54%
2002-11-29 0 4.650 4.650 4.675 4.625 4.675 595,000 2,764,450 4.6461 1.273 1.273 1.280 1.266 1.280 2,172,857 1.2723 0.00%
2002-11-28 0 4.650 4.650 4.675 4.650 4.750 3,067,271 14,439,918 4.7077 1.273 1.273 1.280 1.273 1.301 11,201,246 1.2891 0.54%
2002-11-27 0 4.625 4.600 4.625 4.550 4.650 3,360,951 15,552,102 4.6273 1.266 1.260 1.266 1.246 1.273 12,273,725 1.2671 0.00%
2002-11-26 0 4.625 4.625 4.650 4.625 4.800 4,713,409 22,323,042 4.7361 1.266 1.266 1.273 1.266 1.314 17,212,713 1.2969 -0.54%
2002-11-25 0 4.650 4.625 4.650 4.600 4.675 3,141,000 14,578,075 4.6412 1.273 1.266 1.273 1.260 1.280 11,470,494 1.2709 0.54%
2002-11-22 0 4.625 4.600 4.625 4.550 4.700 5,244,415 24,200,293 4.6145 1.266 1.260 1.266 1.246 1.287 19,151,873 1.2636 1.65%
2002-11-21 0 4.550 4.550 4.575 4.375 4.575 4,273,000 19,199,300 4.4932 1.246 1.246 1.253 1.198 1.253 15,604,401 1.2304 4.60%
2002-11-20 0 4.350 4.350 4.400 4.350 4.425 1,107,000 4,848,850 4.3802 1.191 1.191 1.205 1.191 1.212 4,042,610 1.1994 -2.25%
2002-11-19 0 4.450 4.425 4.450 4.425 4.450 1,062,205 4,702,017 4.4267 1.219 1.212 1.219 1.212 1.219 3,879,025 1.2122 -0.56%
2002-11-18 0 4.475 4.450 4.475 4.425 4.550 2,796,000 12,542,450 4.4859 1.225 1.219 1.225 1.212 1.246 10,210,602 1.2284 1.70%
2002-11-15 0 4.400 4.400 4.425 4.325 4.425 2,227,000 9,774,150 4.3889 1.205 1.205 1.212 1.184 1.212 8,132,694 1.2018 1.73%
2002-11-14 0 4.325 4.300 4.325 4.275 4.375 2,704,000 11,669,925 4.3158 1.184 1.177 1.184 1.171 1.198 9,874,631 1.1818 1.17%
2002-11-13 0 4.275 4.250 4.275 4.250 4.400 2,310,076 9,960,644 4.3118 1.171 1.164 1.171 1.164 1.205 8,436,076 1.1807 -0.58%
2002-11-12 0 4.300 4.275 4.300 4.275 4.325 1,115,000 4,790,675 4.2966 1.177 1.171 1.177 1.171 1.184 4,071,825 1.1765 0.00%
2002-11-11 0 4.300 4.275 4.325 4.250 4.350 1,017,000 4,370,550 4.2975 1.177 1.171 1.184 1.164 1.191 3,713,942 1.1768 -1.15%
2002-11-08 0 4.350 4.300 4.350 4.300 4.375 1,205,000 5,228,900 4.3393 1.191 1.177 1.191 1.177 1.198 4,400,492 1.1883 -0.57%
2002-11-07 0 4.375 4.375 4.400 4.300 4.400 1,201,000 5,230,700 4.3553 1.198 1.198 1.205 1.177 1.205 4,385,885 1.1926 1.74%
2002-11-06 0 4.300 4.275 4.300 4.275 4.375 1,058,197 4,584,790 4.3326 1.177 1.171 1.177 1.171 1.198 3,864,388 1.1864 -0.58%
2002-11-05 0 4.325 4.275 4.300 4.300 4.500 1,206,032 5,260,038 4.3614 1.184 1.171 1.177 1.177 1.232 4,404,261 1.1943 -2.81%
2002-11-04 0 4.450 4.425 4.475 4.375 4.475 738,220 3,264,446 4.4221 1.219 1.212 1.225 1.198 1.225 2,695,877 1.2109 4.09%
2002-11-01 0 4.275 4.275 4.300 4.275 4.325 709,000 3,046,325 4.2967 1.171 1.171 1.177 1.171 1.184 2,589,169 1.1766 -0.58%
2002-10-31 0 4.300 4.275 4.300 4.250 4.450 1,174,700 5,104,078 4.3450 1.177 1.171 1.177 1.164 1.219 4,289,841 1.1898 -1.15%
2002-10-30 0 4.350 4.325 4.350 4.225 4.400 2,360,000 10,275,725 4.3541 1.191 1.184 1.191 1.157 1.205 8,618,391 1.1923 -2.79%
2002-10-29 0 4.475 4.425 4.475 4.425 4.700 729,000 3,289,800 4.5128 1.225 1.212 1.225 1.212 1.287 2,662,206 1.2357 -5.79%
2002-10-28 0 4.750 4.725 4.750 4.700 4.800 1,964,000 9,353,400 4.7624 1.301 1.294 1.301 1.287 1.314 7,172,254 1.3041 0.00%
2002-10-25 0 4.750 4.725 4.750 4.550 4.825 2,872,605 13,641,003 4.7487 1.301 1.294 1.301 1.246 1.321 10,490,353 1.3003 3.26%
2002-10-24 0 4.600 4.600 4.625 4.400 4.600 1,594,433 7,188,630 4.5086 1.260 1.260 1.266 1.205 1.260 5,822,647 1.2346 3.37%
2002-10-23 0 4.450 4.450 4.475 4.250 4.475 1,007,291 4,424,401 4.3924 1.219 1.219 1.225 1.164 1.225 3,678,486 1.2028 2.89%
2002-10-22 0 4.325 4.300 4.325 4.300 4.450 309,000 1,350,350 4.3701 1.184 1.177 1.184 1.177 1.219 1,128,425 1.1967 -0.57%
2002-10-21 0 4.350 4.350 4.375 4.350 4.425 282,000 1,235,625 4.3816 1.191 1.191 1.198 1.191 1.212 1,029,825 1.1998 -1.69%
2002-10-18 0 4.425 4.425 4.450 4.300 4.525 1,331,236 5,904,488 4.4353 1.212 1.212 1.219 1.177 1.239 4,861,488 1.2145 2.91%
2002-10-17 0 4.300 4.300 4.325 4.275 4.400 645,000 2,778,575 4.3079 1.177 1.177 1.184 1.171 1.205 2,355,450 1.1796 -0.14%
2002-10-16 0 4.350 4.325 4.350 4.300 4.400 1,693,000 7,368,600 4.3524 1.179 1.172 1.179 1.166 1.193 6,245,776 1.1798 1.75%
2002-10-15 0 4.275 4.250 4.275 4.050 4.275 1,429,000 5,986,850 4.1895 1.159 1.152 1.159 1.098 1.159 5,271,833 1.1356 6.88%
2002-10-11 0 4.000 4.000 4.025 3.925 4.025 953,000 3,781,700 3.9682 1.084 1.084 1.091 1.064 1.091 3,515,785 1.0756 2.56%
2002-10-10 0 3.900 3.900 3.925 3.850 3.925 184,000 714,650 3.8840 1.057 1.057 1.064 1.044 1.064 678,808 1.0528 -2.50%
2002-10-09 0 4.000 3.975 4.000 3.950 4.025 485,000 1,935,425 3.9906 1.084 1.077 1.084 1.071 1.091 1,789,251 1.0817 1.27%
2002-10-08 0 3.950 3.925 3.975 3.925 3.975 261,778 1,032,965 3.9460 1.071 1.064 1.077 1.064 1.077 965,745 1.0696 0.00%
2002-10-07 0 3.950 3.925 3.950 3.800 3.950 931,530 3,632,167 3.8991 1.071 1.064 1.071 1.030 1.071 3,436,579 1.0569 1.28%
2002-10-04 0 3.900 3.875 3.900 3.850 3.900 583,000 2,256,300 3.8702 1.057 1.050 1.057 1.044 1.057 2,150,790 1.0491 1.30%
2002-10-03 0 3.850 3.850 3.875 3.800 3.875 935,296 3,594,778 3.8435 1.044 1.044 1.050 1.030 1.050 3,450,472 1.0418 -0.65%
2002-10-02 0 3.875 3.875 3.925 3.850 3.950 1,038,925 4,026,965 3.8761 1.050 1.050 1.064 1.044 1.071 3,832,778 1.0507 0.00%
2002-09-30 0 3.875 3.825 3.875 3.800 3.875 1,113,000 4,272,600 3.8388 1.050 1.037 1.050 1.030 1.050 4,106,053 1.0406 -1.90%
2002-09-27 0 3.950 3.950 3.975 3.925 4.000 943,890 3,745,938 3.9686 1.071 1.071 1.077 1.064 1.084 3,482,177 1.0757 0.64%
2002-09-26 0 3.925 3.900 3.950 3.875 3.950 388,653 1,521,522 3.9149 1.064 1.057 1.071 1.050 1.071 1,433,810 1.0612 3.29%
2002-09-25 0 3.800 3.775 3.825 3.750 3.850 232,000 878,875 3.7883 1.030 1.023 1.037 1.016 1.044 855,889 1.0269 0.00%
2002-09-24 0 3.800 3.800 3.825 3.750 3.825 638,163 2,417,995 3.7890 1.030 1.030 1.037 1.016 1.037 2,354,296 1.0271 0.00%
2002-09-23 0 3.800 3.775 3.825 3.775 3.825 440,000 1,673,825 3.8041 1.030 1.023 1.037 1.023 1.037 1,623,238 1.0312 -1.94%
2002-09-20 0 3.875 3.825 3.875 3.800 3.875 458,000 1,746,700 3.8138 1.050 1.037 1.050 1.030 1.050 1,689,643 1.0338 0.00%
2002-09-19 0 3.875 3.850 3.925 3.850 4.000 898,000 3,483,475 3.8791 1.050 1.044 1.064 1.044 1.084 3,312,880 1.0515 -1.90%
2002-09-18 0 3.950 3.925 4.000 3.775 3.975 2,510,000 9,793,900 3.9020 1.071 1.064 1.084 1.023 1.077 9,259,833 1.0577 1.28%
2002-09-17 0 3.900 3.850 3.875 3.775 3.900 967,094 3,721,625 3.8483 1.057 1.044 1.050 1.023 1.057 3,567,780 1.0431 2.63%
2002-09-16 0 3.800 3.775 3.800 3.725 3.800 1,663,000 6,258,025 3.7631 1.030 1.023 1.030 1.010 1.030 6,135,100 1.0200 -1.30%
2002-09-13 0 3.850 3.825 3.900 3.775 3.900 2,505,000 9,625,725 3.8426 1.044 1.037 1.057 1.023 1.057 9,241,387 1.0416 -3.14%
2002-09-12 0 3.975 3.950 3.975 3.925 4.000 706,000 2,810,975 3.9816 1.077 1.071 1.077 1.064 1.084 2,604,559 1.0793 0.00%
2002-09-11 0 3.975 3.925 4.000 3.925 4.000 216,000 854,825 3.9575 1.077 1.064 1.084 1.064 1.084 796,862 1.0727 1.27%
2002-09-10 0 3.925 3.925 3.950 3.775 3.950 582,000 2,282,925 3.9226 1.064 1.064 1.071 1.023 1.071 2,147,101 1.0633 1.95%
2002-09-09 0 3.850 3.800 3.850 3.750 3.850 328,000 1,250,400 3.8122 1.044 1.030 1.044 1.016 1.044 1,210,050 1.0333 1.32%
2002-09-06 0 3.800 3.775 3.825 3.750 3.850 737,160 2,809,514 3.8113 1.030 1.023 1.037 1.016 1.044 2,719,513 1.0331 -1.30%
2002-09-05 0 3.850 3.825 3.875 3.775 3.850 699,000 2,669,100 3.8185 1.044 1.037 1.050 1.023 1.044 2,578,734 1.0350 1.32%
2002-09-04 0 3.800 3.775 3.800 3.725 3.800 705,000 2,647,100 3.7548 1.030 1.023 1.030 1.010 1.030 2,600,869 1.0178 0.66%
2002-09-03 0 3.775 3.700 3.775 3.700 3.775 717,000 2,688,925 3.7502 1.023 1.003 1.023 1.003 1.023 2,645,140 1.0166 1.34%
2002-09-02 0 3.725 3.700 3.750 3.725 3.850 572,000 2,165,550 3.7859 1.010 1.003 1.016 1.010 1.044 2,110,209 1.0262 -2.61%
2002-08-30 0 3.825 3.825 3.850 3.800 3.825 261,000 995,175 3.8129 1.037 1.037 1.044 1.030 1.037 962,875 1.0335 0.66%
2002-08-29 0 3.800 3.775 3.800 3.700 3.800 221,311 831,093 3.7553 1.030 1.023 1.030 1.003 1.030 816,455 1.0179 0.00%
2002-08-28 0 3.800 3.775 3.825 3.775 3.800 222,000 842,425 3.7947 1.030 1.023 1.037 1.023 1.030 818,997 1.0286 -0.65%
2002-08-27 0 3.825 3.825 3.850 3.800 3.900 369,032 1,415,394 3.8354 1.037 1.037 1.044 1.030 1.057 1,361,424 1.0396 -1.29%
2002-08-26 0 3.875 3.850 3.900 3.850 3.925 513,000 1,991,900 3.8828 1.050 1.044 1.057 1.044 1.064 1,892,548 1.0525 -1.27%
2002-08-23 0 3.925 3.925 3.950 3.875 4.050 855,000 3,357,800 3.9273 1.064 1.064 1.071 1.050 1.098 3,154,246 1.0645 -3.09%
2002-08-22 0 4.050 4.025 4.050 3.900 4.050 942,451 3,780,332 4.0112 1.098 1.091 1.098 1.057 1.098 3,476,868 1.0873 4.52%
2002-08-21 0 3.875 3.875 3.900 3.825 3.975 1,166,000 4,554,125 3.9058 1.050 1.050 1.057 1.037 1.077 4,301,580 1.0587 -2.52%
2002-08-20 0 3.975 3.925 3.975 3.850 3.975 875,000 3,400,275 3.8860 1.077 1.064 1.077 1.044 1.077 3,228,029 1.0534 5.30%
2002-08-19 0 3.775 3.775 3.800 3.750 3.875 501,000 1,894,375 3.7812 1.023 1.023 1.030 1.016 1.050 1,848,277 1.0249 -0.66%
2002-08-16 0 3.800 3.800 3.825 3.700 3.825 791,000 2,999,650 3.7922 1.030 1.030 1.037 1.003 1.037 2,918,139 1.0279 2.70%
2002-08-15 0 3.700 3.700 3.725 3.675 3.750 504,000 1,870,675 3.7117 1.003 1.003 1.010 0.996 1.016 1,859,345 1.0061 1.37%
2002-08-14 0 3.650 3.600 3.650 3.500 3.650 606,000 2,166,700 3.5754 0.989 0.976 0.989 0.949 0.989 2,235,641 0.9692 0.69%
2002-08-13 0 3.625 3.600 3.625 3.500 3.625 380,000 1,355,450 3.5670 0.983 0.976 0.983 0.949 0.983 1,401,887 0.9669 3.57%
2002-08-12 0 3.500 3.500 3.525 3.450 3.600 560,401 1,971,234 3.5175 0.949 0.949 0.955 0.935 0.976 2,067,418 0.9535 -3.45%
2002-08-09 0 3.625 3.625 3.675 3.600 3.775 1,228,000 4,543,350 3.6998 0.983 0.983 0.996 0.976 1.023 4,530,309 1.0029 -2.03%
2002-08-08 0 3.700 3.700 3.725 3.700 3.775 394,233 1,463,964 3.7134 1.003 1.003 1.010 1.003 1.023 1,454,395 1.0066 -1.99%
2002-08-07 0 3.775 3.775 3.800 3.750 3.850 274,963 1,042,815 3.7926 1.023 1.023 1.030 1.016 1.044 1,014,387 1.0280 2.72%
2002-08-06 0 3.675 3.675 3.700 3.675 3.750 361,000 1,331,950 3.6896 0.996 0.996 1.003 0.996 1.016 1,331,793 1.0001 -4.55%
2002-08-05 0 3.850 3.825 3.850 3.800 3.900 320,000 1,227,675 3.8365 1.044 1.037 1.044 1.030 1.057 1,180,536 1.0399 -2.53%
2002-08-02 0 3.950 3.900 3.950 3.925 4.000 129,000 510,150 3.9547 1.071 1.057 1.071 1.064 1.084 475,904 1.0720 -1.86%
2002-08-01 0 4.025 4.025 4.050 4.000 4.125 144,125 585,675 4.0637 1.091 1.091 1.098 1.084 1.118 531,703 1.1015 -3.01%
2002-07-31 0 4.150 4.100 4.150 4.025 4.150 959,172 3,943,212 4.1111 1.125 1.111 1.125 1.091 1.125 3,538,555 1.1144 1.22%
2002-07-30 0 4.100 4.100 4.125 4.050 4.175 1,086,000 4,498,321 4.1421 1.111 1.111 1.118 1.098 1.132 4,006,446 1.1228 4.46%
2002-07-29 0 3.925 3.900 3.925 3.800 4.000 360,000 1,409,875 3.9163 1.064 1.057 1.064 1.030 1.084 1,328,104 1.0616 3.29%
2002-07-26 0 3.800 3.775 3.800 3.775 4.000 1,111,000 4,265,550 3.8394 1.030 1.023 1.030 1.023 1.084 4,098,675 1.0407 -5.59%
2002-07-25 0 4.025 4.000 4.100 4.000 4.300 395,000 1,640,975 4.1544 1.091 1.084 1.111 1.084 1.166 1,457,225 1.1261 -2.42%
2002-07-24 0 4.125 4.125 4.150 4.050 4.275 482,000 1,989,600 4.1278 1.118 1.118 1.125 1.098 1.159 1,778,183 1.1189 -3.51%
2002-07-23 0 4.275 4.275 4.300 3.825 4.300 702,163 2,881,094 4.1032 1.159 1.159 1.166 1.037 1.166 2,590,403 1.1122 7.55%
2002-07-22 0 3.975 3.975 4.000 3.950 4.225 1,292,000 5,220,275 4.0405 1.077 1.077 1.084 1.071 1.145 4,766,416 1.0952 -9.66%
2002-07-19 0 4.400 4.375 4.400 4.350 4.450 462,000 2,043,375 4.4229 1.193 1.186 1.193 1.179 1.206 1,704,400 1.1989 -1.68%
2002-07-18 0 4.475 4.450 4.475 4.350 4.650 732,000 3,258,550 4.4516 1.213 1.206 1.213 1.179 1.260 2,700,477 1.2067 -2.19%
2002-07-17 0 4.575 4.525 4.575 4.400 4.575 444,130 2,006,975 4.5189 1.240 1.227 1.240 1.193 1.240 1,638,474 1.2249 -1.08%
2002-07-16 0 4.625 4.600 4.650 4.625 4.775 517,201 2,420,110 4.6792 1.254 1.247 1.260 1.254 1.294 1,908,046 1.2684 -3.65%
2002-07-15 0 4.800 4.750 4.800 4.750 4.800 119,000 570,450 4.7937 1.301 1.288 1.301 1.288 1.301 439,012 1.2994 -0.52%
2002-07-12 0 4.825 4.800 4.825 4.825 4.950 898,000 4,391,025 4.8898 1.308 1.301 1.308 1.308 1.342 3,312,880 1.3254 0.52%
2002-07-11 0 4.800 4.800 4.825 4.775 4.875 397,000 1,908,175 4.8065 1.301 1.301 1.308 1.294 1.321 1,464,603 1.3029 -0.52%
2002-07-10 0 4.825 4.825 4.850 4.750 4.825 483,019 2,317,264 4.7975 1.308 1.308 1.315 1.288 1.308 1,781,942 1.3004 0.52%
2002-07-09 0 4.800 4.775 4.825 4.775 4.900 1,174,009 5,704,818 4.8593 1.301 1.294 1.308 1.294 1.328 4,331,126 1.3172 -2.04%
2002-07-08 0 4.900 4.900 4.950 4.875 5.200 1,307,081 6,500,741 4.9735 1.328 1.328 1.342 1.321 1.410 4,822,052 1.3481 -2.00%
2002-07-05 0 5.000 4.975 5.000 4.975 5.200 2,418,056 12,139,973 5.0206 1.355 1.349 1.355 1.349 1.410 8,920,635 1.3609 -2.91%
2002-07-04 0 5.150 5.100 5.150 5.050 5.200 1,752,000 9,005,600 5.1402 1.396 1.382 1.396 1.369 1.410 6,463,437 1.3933 4.04%
2002-07-03 0 4.950 4.950 4.975 4.850 4.975 1,001,040 4,954,769 4.9496 1.342 1.342 1.349 1.315 1.349 3,693,013 1.3417 2.59%
2002-07-02 0 4.825 4.825 4.875 4.725 4.850 427,975 2,052,858 4.7967 1.308 1.308 1.321 1.281 1.315 1,578,875 1.3002 0.00%
2002-06-28 0 4.825 4.800 4.825 4.725 4.825 1,416,000 6,772,500 4.7828 1.308 1.301 1.308 1.281 1.308 5,223,874 1.2965 3.21%
2002-06-27 0 4.675 4.650 4.675 4.625 4.725 1,649,500 7,707,488 4.6726 1.267 1.260 1.267 1.254 1.281 6,085,297 1.2666 1.63%
2002-06-26 0 4.600 4.575 4.600 4.575 4.925 1,750,000 8,304,100 4.7452 1.247 1.240 1.247 1.240 1.335 6,456,059 1.2862 -6.60%
2002-06-25 0 4.925 4.900 4.925 4.925 4.975 715,000 3,533,050 4.9413 1.335 1.328 1.335 1.335 1.349 2,637,761 1.3394 0.00%
2002-06-24 0 4.925 4.900 4.950 4.850 4.950 976,000 4,776,500 4.8940 1.335 1.328 1.342 1.315 1.342 3,600,636 1.3266 1.03%
2002-06-21 0 4.875 4.875 4.900 4.800 4.900 1,357,490 6,609,253 4.8687 1.321 1.321 1.328 1.301 1.328 5,008,020 1.3197 -1.52%
2002-06-20 0 4.950 4.950 4.975 4.825 5.050 2,831,000 13,861,750 4.8964 1.342 1.342 1.349 1.308 1.369 10,444,059 1.3272 -1.98%
2002-06-19 0 5.050 5.000 5.050 5.000 5.300 1,287,807 6,593,395 5.1199 1.369 1.355 1.369 1.355 1.437 4,750,947 1.3878 -3.81%
2002-06-18 0 5.250 5.250 5.300 5.200 5.450 626,519 3,317,758 5.2955 1.423 1.423 1.437 1.410 1.477 2,311,339 1.4354 -3.67%
2002-06-17 0 5.450 5.400 5.450 5.450 5.550 673,652 3,689,423 5.4767 1.477 1.464 1.477 1.477 1.504 2,485,221 1.4845 -1.80%
2002-06-14 0 5.550 5.550 5.600 5.500 5.600 1,427,000 7,933,350 5.5595 1.504 1.504 1.518 1.491 1.518 5,264,455 1.5070 0.00%
2002-06-13 0 5.550 5.550 5.600 5.450 5.600 713,000 3,930,800 5.5130 1.504 1.504 1.518 1.477 1.518 2,630,383 1.4944 3.06%
2002-06-12 0 5.450 5.450 5.500 5.400 5.500 851,000 4,646,150 5.4596 1.460 1.460 1.473 1.446 1.473 3,177,385 1.4623 0.00%
2002-06-11 0 5.450 5.450 5.500 5.450 5.500 456,918 2,490,070 5.4497 1.460 1.460 1.473 1.460 1.473 1,705,998 1.4596 0.00%
2002-06-10 0 5.450 5.350 5.450 5.350 5.450 240,000 1,295,000 5.3958 1.460 1.433 1.460 1.433 1.460 896,090 1.4452 1.87%
2002-06-07 0 5.350 5.350 5.400 5.300 5.400 1,136,000 6,064,600 5.3386 1.433 1.433 1.446 1.420 1.446 4,241,491 1.4298 -0.93%
2002-06-06 0 5.400 5.450 5.500 5.350 5.550 460,000 2,504,100 5.4437 1.446 1.460 1.473 1.433 1.486 1,717,505 1.4580 0.00%
2002-06-05 0 5.400 5.400 5.500 5.200 5.450 844,000 4,527,000 5.3637 1.446 1.446 1.473 1.393 1.460 3,151,249 1.4366 3.85%
2002-06-04 0 5.200 5.200 5.250 5.100 5.300 1,399,172 7,265,019 5.1924 1.393 1.393 1.406 1.366 1.420 5,224,098 1.3907 -1.89%
2002-06-03 0 5.300 5.300 5.350 5.300 5.500 1,571,286 8,417,073 5.3568 1.420 1.420 1.433 1.420 1.473 5,866,721 1.4347 -3.64%
2002-05-31 0 5.500 5.500 5.600 5.500 5.650 414,000 2,309,550 5.5786 1.473 1.473 1.500 1.473 1.513 1,545,755 1.4941 -1.79%
2002-05-30 0 5.600 5.550 5.600 5.500 5.700 1,203,142 6,681,554 5.5534 1.500 1.486 1.500 1.473 1.527 4,492,180 1.4874 -1.75%
2002-05-29 0 5.700 5.650 5.700 5.650 5.750 549,000 3,138,450 5.7167 1.527 1.513 1.527 1.513 1.540 2,049,805 1.5311 0.00%
2002-05-28 0 5.700 5.700 5.750 5.700 5.800 525,000 3,017,250 5.7471 1.527 1.527 1.540 1.527 1.553 1,960,196 1.5393 -0.87%
2002-05-27 0 5.750 5.750 5.800 5.750 5.800 346,363 2,003,965 5.7857 1.540 1.540 1.553 1.540 1.553 1,293,218 1.5496 -0.86%
2002-05-24 0 5.800 5.800 5.850 5.800 5.900 196,000 1,146,700 5.8505 1.553 1.553 1.567 1.553 1.580 731,807 1.5669 -2.52%
2002-05-23 0 5.950 5.850 5.950 5.850 6.000 1,280,000 7,527,950 5.8812 1.594 1.567 1.594 1.567 1.607 4,779,145 1.5752 0.00%
2002-05-22 0 5.950 5.900 5.950 5.700 6.000 2,382,179 13,999,512 5.8768 1.594 1.580 1.594 1.527 1.607 8,894,358 1.5740 2.59%
2002-05-21 0 5.800 5.750 5.800 5.700 5.800 821,000 4,718,400 5.7471 1.553 1.540 1.553 1.527 1.553 3,065,373 1.5393 0.00%
2002-05-17 0 5.800 5.750 5.800 5.700 5.800 1,279,403 7,371,237 5.7615 1.553 1.540 1.553 1.527 1.553 4,776,916 1.5431 0.87%
2002-05-16 0 5.750 5.750 5.800 5.750 5.850 1,003,051 5,815,383 5.7977 1.540 1.540 1.553 1.540 1.567 3,745,098 1.5528 -0.86%
2002-05-15 0 5.800 5.750 5.800 5.750 5.900 2,512,000 14,667,500 5.8390 1.553 1.540 1.553 1.540 1.580 9,379,072 1.5639 0.87%
2002-05-14 0 5.750 5.700 5.750 5.700 5.900 1,450,000 8,426,100 5.8111 1.540 1.527 1.540 1.527 1.580 5,413,875 1.5564 -0.86%
2002-05-13 0 5.800 5.750 5.800 5.750 5.850 826,000 4,784,000 5.7918 1.553 1.540 1.553 1.540 1.567 3,084,042 1.5512 -0.85%
2002-05-10 0 5.850 5.800 5.850 5.750 5.900 1,352,403 7,878,737 5.8257 1.567 1.553 1.567 1.540 1.580 5,049,476 1.5603 0.86%
2002-05-09 0 5.800 5.750 5.800 5.750 6.100 4,528,700 26,751,220 5.9070 1.553 1.540 1.553 1.540 1.634 16,908,839 1.5821 -1.69%
2002-05-08 0 5.900 5.850 5.900 5.850 6.050 1,602,000 9,501,550 5.9311 1.580 1.567 1.580 1.567 1.620 5,981,398 1.5885 0.00%
2002-05-07 0 5.900 5.900 5.950 5.800 6.000 3,485,812 20,649,569 5.9239 1.580 1.580 1.594 1.553 1.607 13,015,000 1.5866 0.85%
2002-05-06 0 5.850 5.800 5.850 5.800 5.850 2,044,121 11,876,878 5.8103 1.567 1.553 1.567 1.553 1.567 7,632,149 1.5562 -0.85%
2002-05-03 0 5.900 5.850 5.900 5.850 5.950 1,702,000 10,045,400 5.9021 1.580 1.567 1.580 1.567 1.594 6,354,769 1.5808 0.00%
2002-05-02 0 5.900 5.850 5.900 5.900 6.050 2,211,590 13,144,343 5.9434 1.580 1.567 1.580 1.580 1.620 8,257,429 1.5918 0.00%
2002-04-30 0 5.900 5.900 5.950 5.800 5.950 1,079,080 6,333,705 5.8695 1.580 1.580 1.594 1.553 1.594 4,028,968 1.5720 2.61%
2002-04-29 0 5.750 5.750 5.800 5.700 6.000 2,156,577 12,580,881 5.8337 1.540 1.540 1.553 1.527 1.607 8,052,026 1.5624 -2.54%
2002-04-26 0 5.900 5.850 5.900 5.800 6.000 1,842,000 10,885,800 5.9098 1.580 1.567 1.580 1.553 1.607 6,877,488 1.5828 -1.67%
2002-04-25 0 6.000 5.950 6.000 5.950 6.150 1,807,000 10,954,700 6.0624 1.607 1.594 1.607 1.594 1.647 6,746,808 1.6237 -2.44%
2002-04-24 0 6.150 6.150 6.200 6.150 6.250 1,197,163 7,393,578 6.1759 1.647 1.647 1.661 1.647 1.674 4,469,856 1.6541 -0.81%
2002-04-23 0 6.200 6.200 6.250 6.100 6.250 2,564,000 15,915,800 6.2074 1.661 1.661 1.674 1.634 1.674 9,573,225 1.6625 0.81%
2002-04-22 0 6.150 6.150 6.200 6.050 6.300 3,544,163 21,956,028 6.1950 1.647 1.647 1.661 1.620 1.687 13,232,866 1.6592 -1.60%
2002-04-19 0 6.250 6.200 6.250 5.700 6.300 7,436,326 45,939,206 6.1777 1.674 1.661 1.674 1.527 1.687 27,765,062 1.6546 5.04%
2002-04-18 0 5.950 5.950 6.000 5.850 6.000 2,206,705 13,128,333 5.9493 1.594 1.594 1.607 1.567 1.607 8,239,190 1.5934 0.00%
2002-04-17 0 5.950 5.900 5.950 5.850 6.050 6,344,000 37,438,390 5.9014 1.594 1.580 1.594 1.567 1.620 23,686,637 1.5806 2.59%
2002-04-16 0 5.800 5.800 5.850 5.500 5.900 7,966,981 45,532,535 5.7152 1.553 1.553 1.567 1.473 1.580 29,746,372 1.5307 5.45%
2002-04-15 0 5.500 5.500 5.550 5.500 5.750 3,847,721 21,494,373 5.5863 1.473 1.473 1.486 1.473 1.540 14,366,263 1.4962 -4.35%
2002-04-12 0 5.750 5.750 5.800 5.700 5.850 2,330,477 13,445,976 5.7696 1.540 1.540 1.553 1.527 1.567 8,701,318 1.5453 -2.54%
2002-04-11 0 5.900 5.850 5.900 5.600 5.900 6,364,817 36,826,785 5.7860 1.580 1.567 1.580 1.500 1.580 23,764,361 1.5497 2.61%
2002-04-10 0 5.750 5.700 5.750 5.600 6.500 16,599,100 97,824,336 5.8934 1.540 1.527 1.540 1.500 1.741 61,976,174 1.5784 -14.81%
2002-04-09 0 6.750 6.750 6.800 6.750 6.850 954,081 6,487,485 6.7997 1.808 1.808 1.821 1.808 1.835 3,562,259 1.8212 -0.74%
2002-04-08 0 6.800 6.800 6.850 6.650 6.850 976,434 6,598,829 6.7581 1.821 1.821 1.835 1.781 1.835 3,645,718 1.8100 0.74%
2002-04-04 0 6.750 6.750 6.800 6.750 6.850 705,925 4,798,255 6.7971 1.808 1.808 1.821 1.808 1.835 2,635,717 1.8205 -1.46%
2002-04-03 0 6.850 6.800 6.850 6.650 6.900 1,169,081 7,974,039 6.8208 1.835 1.821 1.835 1.781 1.848 4,365,006 1.8268 0.00%
2002-04-02 0 6.850 6.800 6.850 6.650 6.900 1,191,006 8,045,889 6.7555 1.835 1.821 1.835 1.781 1.848 4,446,867 1.8093 0.74%
2002-03-28 0 6.800 6.800 6.850 6.750 6.900 1,195,977 8,135,249 6.8022 1.821 1.821 1.835 1.808 1.848 4,465,428 1.8218 -1.45%
2002-03-27 0 6.900 6.900 6.950 6.450 6.950 3,754,624 25,457,574 6.7803 1.848 1.848 1.861 1.728 1.861 14,018,666 1.8160 7.81%
2002-03-26 0 6.400 6.350 6.400 6.250 6.550 1,463,540 9,344,929 6.3852 1.714 1.701 1.714 1.674 1.754 5,464,429 1.7101 -1.54%
2002-03-25 0 6.500 6.500 6.550 6.500 6.750 653,238 4,308,011 6.5949 1.741 1.741 1.754 1.741 1.808 2,438,999 1.7663 -2.99%
2002-03-22 0 6.700 6.700 6.750 6.600 6.800 1,694,000 11,409,950 6.7355 1.794 1.794 1.808 1.768 1.821 6,324,900 1.8040 1.52%
2002-03-21 0 6.600 6.550 6.600 6.500 6.650 1,340,000 8,796,400 6.5645 1.768 1.754 1.768 1.741 1.781 5,003,167 1.7582 0.00%
2002-03-20 0 6.600 6.550 6.600 6.600 6.800 1,768,163 11,798,660 6.6728 1.768 1.754 1.768 1.768 1.821 6,601,802 1.7872 -1.49%
2002-03-19 0 6.700 6.700 6.750 6.700 6.950 2,532,081 17,306,331 6.8348 1.794 1.794 1.808 1.794 1.861 9,454,048 1.8306 -0.74%
2002-03-18 0 6.750 6.700 6.750 6.700 6.850 1,498,264 10,117,102 6.7525 1.808 1.794 1.808 1.794 1.835 5,594,079 1.8085 -0.74%
2002-03-15 0 6.800 6.750 6.800 6.650 6.900 2,745,000 18,516,550 6.7456 1.821 1.808 1.821 1.781 1.848 10,249,025 1.8067 -1.45%
2002-03-14 0 6.900 6.850 6.900 6.750 6.950 4,054,622 27,788,417 6.8535 1.848 1.835 1.848 1.808 1.861 15,138,770 1.8356 -0.72%
2002-03-13 0 6.950 6.950 7.000 6.900 7.150 3,060,785 21,476,105 7.0165 1.861 1.861 1.875 1.848 1.915 11,428,074 1.8792 -3.47%
2002-03-12 0 7.200 7.100 7.200 7.000 7.550 4,844,994 35,240,010 7.2735 1.928 1.902 1.928 1.875 2.022 18,089,788 1.9481 -4.00%
2002-03-11 0 7.500 7.450 7.500 6.800 7.550 10,098,838 71,811,762 7.1109 2.009 1.995 2.009 1.821 2.022 37,706,101 1.9045 11.11%
2002-03-08 0 6.750 6.700 6.750 6.300 6.750 9,216,696 60,789,948 6.5956 1.808 1.794 1.808 1.687 1.808 34,412,442 1.7665 6.30%
2002-03-07 0 6.350 6.350 6.400 6.250 6.450 4,239,623 27,002,580 6.3691 1.701 1.701 1.714 1.674 1.728 15,829,510 1.7058 0.00%
2002-03-06 0 6.350 6.300 6.350 6.250 6.500 5,566,892 35,484,010 6.3741 1.701 1.687 1.701 1.674 1.741 20,785,143 1.7072 1.60%
2002-03-05 0 6.250 6.250 6.300 5.950 6.350 11,462,401 71,244,524 6.2155 1.674 1.674 1.687 1.594 1.701 42,797,246 1.6647 5.93%
2002-03-04 0 5.900 5.850 5.900 5.850 5.950 3,359,015 19,746,129 5.8785 1.580 1.567 1.580 1.567 1.594 12,541,578 1.5745 2.61%
2002-03-01 0 5.750 5.700 5.750 5.650 5.800 1,950,000 11,227,100 5.7575 1.540 1.527 1.540 1.513 1.553 7,280,728 1.5420 1.77%
2002-02-28 0 5.650 5.650 5.700 5.650 5.900 2,250,000 12,902,050 5.7342 1.513 1.513 1.527 1.513 1.580 8,400,841 1.5358 -4.24%
2002-02-27 0 5.900 5.800 5.900 5.800 6.050 4,921,286 29,168,595 5.9270 1.580 1.553 1.580 1.553 1.620 18,374,640 1.5874 0.85%
2002-02-26 0 5.850 5.850 5.900 5.600 5.900 5,624,000 32,440,350 5.7682 1.567 1.567 1.580 1.500 1.580 20,998,368 1.5449 4.46%
2002-02-25 0 5.600 5.550 5.600 5.600 5.850 4,567,000 26,161,950 5.7285 1.500 1.486 1.500 1.500 1.567 17,051,839 1.5343 0.90%
2002-02-22 0 5.550 5.550 5.600 5.450 5.650 4,576,000 25,416,000 5.5542 1.486 1.486 1.500 1.460 1.513 17,085,443 1.4876 -2.63%
2002-02-21 0 5.700 5.650 5.700 5.550 5.850 3,535,000 20,144,950 5.6987 1.527 1.513 1.527 1.486 1.567 13,198,654 1.5263 -1.72%
2002-02-20 0 5.800 5.750 5.800 5.700 5.850 3,140,326 18,195,276 5.7941 1.553 1.540 1.553 1.527 1.567 11,725,057 1.5518 0.00%
2002-02-19 0 5.800 5.750 5.800 5.700 5.950 2,102,566 12,233,133 5.8182 1.553 1.540 1.553 1.527 1.594 7,850,365 1.5583 -2.52%
2002-02-18 0 5.950 5.950 6.000 5.900 6.200 2,181,000 13,154,000 6.0312 1.594 1.594 1.607 1.580 1.661 8,143,215 1.6153 -3.25%
2002-02-15 0 6.150 6.200 6.250 5.950 6.250 2,347,463 14,472,482 6.1652 1.647 1.661 1.674 1.594 1.674 8,764,739 1.6512 2.50%
2002-02-11 0 6.000 6.000 6.050 5.950 6.050 1,155,000 6,916,100 5.9880 1.607 1.607 1.620 1.594 1.620 4,312,431 1.6038 1.69%
2002-02-08 0 5.900 5.850 5.900 5.800 5.950 1,320,325 7,765,916 5.8818 1.580 1.567 1.580 1.553 1.594 4,929,707 1.5753 1.72%
2002-02-07 0 5.800 5.750 5.800 5.700 5.900 1,380,000 8,025,300 5.8154 1.553 1.540 1.553 1.527 1.580 5,152,516 1.5575 -1.69%
2002-02-06 0 5.900 5.900 5.950 5.850 6.050 1,593,000 9,435,950 5.9234 1.580 1.580 1.594 1.567 1.620 5,947,795 1.5865 -0.84%
2002-02-05 0 5.950 5.900 5.950 5.600 6.050 2,761,573 16,342,895 5.9180 1.594 1.580 1.594 1.500 1.620 10,310,904 1.5850 2.59%
2002-02-04 0 5.800 5.800 5.850 5.750 6.250 5,614,491 33,177,509 5.9093 1.553 1.553 1.567 1.540 1.674 20,962,864 1.5827 -7.20%
2002-02-01 0 6.250 6.200 6.250 6.150 6.400 7,559,453 47,330,264 6.2611 1.674 1.661 1.674 1.647 1.714 28,224,782 1.6769 2.46%
2002-01-31 0 6.100 6.050 6.100 5.700 6.200 11,355,823 68,142,292 6.0006 1.634 1.620 1.634 1.527 1.661 42,399,315 1.6072 8.93%
2002-01-30 0 5.600 5.550 5.600 5.550 5.800 2,035,163 11,529,955 5.6654 1.500 1.486 1.500 1.486 1.553 7,598,702 1.5174 -1.75%
2002-01-29 0 5.700 5.650 5.700 5.500 5.800 3,489,390 19,863,645 5.6926 1.527 1.513 1.527 1.473 1.553 13,028,360 1.5246 4.59%
2002-01-28 0 5.450 5.450 5.500 5.400 5.650 2,047,245 11,290,998 5.5152 1.460 1.460 1.473 1.446 1.513 7,643,813 1.4771 -1.80%
2002-01-25 0 5.550 5.500 5.550 5.350 5.650 5,554,000 30,680,850 5.5241 1.486 1.473 1.486 1.433 1.513 20,737,008 1.4795 3.74%
2002-01-24 0 5.350 5.300 5.350 5.300 5.550 4,192,128 22,764,728 5.4304 1.433 1.420 1.433 1.420 1.486 15,652,177 1.4544 0.00%
2002-01-23 0 5.350 5.300 5.400 5.250 5.400 721,172 3,826,836 5.3064 1.433 1.420 1.446 1.406 1.446 2,692,645 1.4212 0.00%
2002-01-22 0 5.350 5.300 5.400 5.300 5.500 964,314 5,176,833 5.3684 1.433 1.420 1.446 1.420 1.473 3,600,466 1.4378 -1.83%
2002-01-21 0 5.450 5.400 5.450 5.350 5.550 1,650,000 8,967,350 5.4348 1.460 1.446 1.460 1.433 1.486 6,160,616 1.4556 -0.91%
2002-01-18 0 5.500 5.450 5.500 5.450 5.750 1,734,403 9,720,096 5.6043 1.473 1.460 1.473 1.460 1.540 6,475,752 1.5010 -3.51%
2002-01-17 0 5.700 5.650 5.700 5.300 5.700 3,241,962 18,058,594 5.5703 1.527 1.513 1.527 1.420 1.527 12,104,536 1.4919 3.64%
2002-01-16 0 5.500 5.450 5.500 5.250 5.600 3,101,000 16,944,050 5.4641 1.473 1.460 1.473 1.406 1.500 11,578,225 1.4634 1.85%
2002-01-15 0 5.400 5.400 5.450 5.250 5.700 2,771,000 15,019,500 5.4202 1.446 1.446 1.460 1.406 1.527 10,346,102 1.4517 -6.90%
2002-01-14 0 5.800 5.750 5.800 5.500 5.900 2,956,228 17,143,911 5.7993 1.553 1.540 1.553 1.473 1.580 11,037,689 1.5532 1.75%
2002-01-11 0 5.700 5.650 5.700 5.550 5.800 1,778,314 10,095,227 5.6769 1.527 1.513 1.527 1.486 1.553 6,639,703 1.5204 -1.72%
2002-01-10 0 5.800 5.750 5.800 5.500 5.800 1,270,000 7,194,950 5.6653 1.553 1.540 1.553 1.473 1.553 4,741,808 1.5173 1.75%
2002-01-09 0 5.700 5.650 5.700 5.550 5.900 2,760,854 15,742,404 5.7020 1.527 1.513 1.527 1.486 1.580 10,308,220 1.5272 -2.56%
2002-01-08 0 5.850 5.800 5.850 5.750 5.900 1,599,354 9,333,216 5.8356 1.567 1.553 1.567 1.540 1.580 5,971,519 1.5630 -0.85%
2002-01-07 0 5.900 5.850 5.900 5.700 5.950 3,036,973 17,563,539 5.7832 1.580 1.567 1.580 1.527 1.594 11,339,167 1.5489 3.51%
2002-01-04 0 5.700 5.700 5.750 5.600 5.850 2,088,000 11,926,950 5.7121 1.527 1.527 1.540 1.500 1.567 7,795,980 1.5299 1.79%
2002-01-03 0 5.600 5.600 5.650 5.550 5.750 2,094,897 11,809,739 5.6374 1.500 1.500 1.513 1.486 1.540 7,821,731 1.5099 -0.88%
2002-01-02 0 5.650 5.650 5.700 5.100 5.700 2,590,595 14,262,176 5.5054 1.513 1.513 1.527 1.366 1.527 9,672,522 1.4745 8.65%
2001-12-31 0 5.200 5.150 5.200 5.100 5.200 302,271 1,551,741 5.1336 1.393 1.379 1.393 1.366 1.393 1,128,591 1.3749 0.97%
2001-12-28 0 5.150 5.150 5.200 5.150 5.300 252,493 1,309,815 5.1875 1.379 1.379 1.393 1.379 1.420 942,735 1.3894 -1.90%
2001-12-27 0 5.250 5.200 5.250 5.150 5.250 260,408 1,349,401 5.1819 1.406 1.393 1.406 1.379 1.406 972,287 1.3879 2.94%
2001-12-24 0 5.100 5.100 5.150 5.050 5.150 1,532,143 7,816,865 5.1019 1.366 1.366 1.379 1.353 1.379 5,720,573 1.3664 -0.97%
2001-12-21 0 5.150 5.100 5.200 5.100 5.150 816,173 4,181,678 5.1235 1.379 1.366 1.393 1.366 1.379 3,047,351 1.3722 -2.83%
2001-12-20 0 5.300 5.250 5.300 4.950 5.350 2,841,217 14,719,379 5.1807 1.420 1.406 1.420 1.326 1.433 10,608,272 1.3875 6.00%
2001-12-19 0 5.000 5.000 5.050 4.975 5.100 1,671,744 8,379,371 5.0124 1.339 1.339 1.353 1.332 1.366 6,241,802 1.3425 -0.99%
2001-12-18 0 5.050 5.000 5.050 4.925 5.350 1,753,005 8,849,150 5.0480 1.353 1.339 1.353 1.319 1.433 6,545,207 1.3520 -1.94%
2001-12-17 0 5.150 5.100 5.150 5.100 5.400 1,356,033 7,105,015 5.2396 1.379 1.366 1.379 1.366 1.446 5,063,030 1.4033 -3.74%
2001-12-14 0 5.350 5.300 5.350 5.000 5.400 2,828,484 14,761,362 5.2188 1.433 1.420 1.433 1.339 1.446 10,560,730 1.3978 0.00%
2001-12-13 0 5.350 5.350 5.400 5.350 5.650 2,859,381 15,634,401 5.4678 1.433 1.433 1.446 1.433 1.513 10,676,091 1.4644 -3.60%
2001-12-12 0 5.550 5.550 5.600 5.400 5.650 3,028,081 16,701,017 5.5154 1.486 1.486 1.500 1.446 1.513 11,305,967 1.4772 2.78%
2001-12-11 0 5.400 5.350 5.400 5.300 5.550 2,756,203 14,973,115 5.4325 1.446 1.433 1.446 1.420 1.486 10,290,854 1.4550 -4.42%
2001-12-10 0 5.650 5.600 5.650 5.550 5.900 3,559,652 20,213,071 5.6784 1.513 1.500 1.513 1.486 1.580 13,290,697 1.5208 -0.88%
2001-12-07 0 5.700 5.650 5.700 5.400 5.800 3,670,536 20,754,895 5.6545 1.527 1.513 1.527 1.446 1.553 13,704,706 1.5144 3.64%
2001-12-06 0 5.500 5.450 5.500 5.400 6.000 4,706,817 26,851,945 5.7049 1.473 1.460 1.473 1.446 1.607 17,573,875 1.5279 -3.51%
2001-12-05 0 5.700 5.650 5.700 5.200 5.750 10,922,546 59,988,426 5.4922 1.527 1.513 1.527 1.393 1.540 40,781,586 1.4710 11.76%
2001-12-04 0 5.100 5.100 5.150 4.750 5.350 6,131,388 31,535,989 5.1434 1.366 1.366 1.379 1.272 1.433 22,892,806 1.3776 4.08%
2001-12-03 0 4.900 4.900 4.925 4.525 4.925 4,590,211 21,586,638 4.7028 1.312 1.312 1.319 1.212 1.319 17,138,503 1.2595 4.26%
2001-11-30 0 4.700 4.625 4.650 4.375 4.725 8,155,244 37,565,182 4.6063 1.259 1.239 1.245 1.172 1.265 30,449,291 1.2337 8.67%
2001-11-29 0 4.325 4.325 4.350 4.175 4.325 740,803 3,144,328 4.2445 1.158 1.158 1.165 1.118 1.158 2,765,941 1.1368 0.58%
2001-11-28 0 4.300 4.275 4.300 4.275 4.500 1,812,245 7,911,949 4.3658 1.152 1.145 1.152 1.145 1.205 6,766,392 1.1693 -4.44%
2001-11-27 0 4.500 4.500 4.525 4.100 4.500 6,261,287 27,332,646 4.3653 1.205 1.205 1.212 1.098 1.205 23,377,811 1.1692 11.11%
2001-11-26 0 4.050 4.025 4.075 4.000 4.250 1,648,206 6,845,313 4.1532 1.085 1.078 1.091 1.071 1.138 6,153,918 1.1124 -3.57%
2001-11-23 0 4.200 4.200 4.225 4.075 4.250 1,683,711 7,047,215 4.1855 1.125 1.125 1.132 1.091 1.138 6,286,483 1.1210 2.44%
2001-11-22 0 4.100 4.100 4.150 4.025 4.125 1,182,665 4,823,469 4.0785 1.098 1.098 1.111 1.078 1.105 4,415,724 1.0923 1.86%
2001-11-21 0 4.025 4.025 4.050 3.975 4.100 1,816,171 7,301,446 4.0202 1.078 1.078 1.085 1.065 1.098 6,781,050 1.0767 -3.01%
2001-11-20 0 4.150 4.150 4.175 4.150 4.300 2,417,354 10,145,703 4.1970 1.111 1.111 1.118 1.111 1.152 9,025,691 1.1241 -2.35%
2001-11-19 0 4.250 4.225 4.250 4.150 4.325 1,343,322 5,692,158 4.2374 1.138 1.132 1.138 1.111 1.158 5,015,571 1.1349 -0.58%
2001-11-16 0 4.275 4.275 4.300 4.175 4.375 4,218,242 18,127,241 4.2973 1.145 1.145 1.152 1.118 1.172 15,749,679 1.1510 1.79%
2001-11-15 0 4.200 4.150 4.200 4.150 4.275 4,288,000 18,033,425 4.2056 1.125 1.111 1.125 1.111 1.145 16,010,135 1.1264 0.00%
2001-11-14 0 4.200 4.200 4.225 4.175 4.400 7,415,000 31,888,725 4.3006 1.125 1.125 1.132 1.118 1.178 27,685,437 1.1518 1.82%
2001-11-13 0 4.125 4.125 4.150 3.625 4.150 6,775,837 26,592,358 3.9246 1.105 1.105 1.111 0.971 1.111 25,298,989 1.0511 11.49%
2001-11-12 0 3.700 3.675 3.725 3.675 3.850 2,175,528 8,156,701 3.7493 0.991 0.984 0.998 0.984 1.031 8,122,784 1.0042 0.00%
2001-11-09 0 3.700 3.700 3.725 3.625 3.800 3,057,229 11,348,780 3.7121 0.991 0.991 0.998 0.971 1.018 11,414,797 0.9942 -2.63%
2001-11-08 0 3.800 3.775 3.800 3.500 3.900 8,290,844 31,137,926 3.7557 1.018 1.011 1.018 0.937 1.045 30,955,582 1.0059 9.35%
2001-11-07 0 3.475 3.475 3.500 3.300 3.525 3,717,806 12,907,834 3.4719 0.931 0.931 0.937 0.884 0.944 13,881,198 0.9299 7.75%
2001-11-06 0 3.225 3.250 3.275 3.225 3.300 1,691,000 5,498,187 3.2514 0.864 0.870 0.877 0.864 0.884 6,313,698 0.8708 0.78%
2001-11-05 0 3.200 3.175 3.200 3.175 3.250 929,080 2,965,046 3.1914 0.857 0.850 0.857 0.850 0.870 3,468,912 0.8547 1.59%
2001-11-02 0 3.150 3.125 3.200 3.100 3.250 724,201 2,298,793 3.1742 0.844 0.837 0.857 0.830 0.870 2,703,954 0.8502 -3.08%
2001-11-01 0 3.250 3.225 3.250 3.225 3.350 668,566 2,177,600 3.2571 0.870 0.864 0.870 0.864 0.897 2,496,229 0.8724 0.78%
2001-10-31 0 3.225 3.200 3.225 3.150 3.300 673,080 2,155,958 3.2031 0.864 0.857 0.864 0.844 0.884 2,513,083 0.8579 -1.53%
2001-10-30 0 3.275 3.250 3.275 3.225 3.275 502,535 1,627,759 3.2391 0.877 0.870 0.877 0.864 0.877 1,876,318 0.8675 0.00%
2001-10-29 0 3.275 3.275 3.300 3.200 3.300 946,201 3,081,508 3.2567 0.877 0.877 0.884 0.857 0.884 3,532,837 0.8722 0.00%
2001-10-26 0 3.275 3.250 3.275 3.200 3.350 367,582 1,200,097 3.2648 0.877 0.870 0.877 0.857 0.897 1,372,443 0.8744 0.00%
2001-10-24 0 3.275 3.275 3.300 3.275 3.400 239,714 789,467 3.2934 0.877 0.877 0.884 0.877 0.911 895,022 0.8821 -0.76%
2001-10-23 0 3.300 3.250 3.300 3.250 3.400 183,000 603,050 3.2954 0.884 0.870 0.884 0.870 0.911 683,268 0.8826 2.33%
2001-10-22 0 3.225 3.200 3.225 3.200 3.350 397,000 1,279,500 3.2229 0.864 0.857 0.864 0.857 0.897 1,482,282 0.8632 -1.53%
2001-10-19 0 3.275 3.225 3.275 3.225 3.450 306,000 1,001,625 3.2733 0.877 0.864 0.877 0.864 0.924 1,142,514 0.8767 -2.24%
2001-10-18 0 3.350 3.225 3.350 3.225 3.375 326,000 1,067,050 3.2732 0.897 0.864 0.897 0.864 0.904 1,217,188 0.8767 -1.76%
2001-10-17 0 3.475 3.425 3.475 3.400 3.550 464,121 1,595,524 3.4377 0.913 0.900 0.913 0.894 0.933 1,765,923 0.9035 2.21%
2001-10-16 0 3.400 3.350 3.400 3.300 3.425 248,000 831,225 3.3517 0.894 0.880 0.894 0.867 0.900 943,610 0.8809 2.26%
2001-10-15 0 3.325 3.325 3.350 3.250 3.575 794,230 2,660,830 3.3502 0.874 0.874 0.880 0.854 0.940 3,021,948 0.8805 -6.99%
2001-10-12 0 3.575 3.550 3.600 3.550 3.800 737,000 2,681,225 3.6380 0.940 0.933 0.946 0.933 0.999 2,804,195 0.9561 -3.38%
2001-10-11 0 3.700 3.700 3.750 3.650 3.900 1,556,000 5,919,150 3.8041 0.972 0.972 0.986 0.959 1.025 5,920,389 0.9998 0.00%
2001-10-10 0 3.700 3.700 3.725 3.500 3.725 675,403 2,432,100 3.6010 0.972 0.972 0.979 0.920 0.979 2,569,826 0.9464 5.71%
2001-10-09 0 3.500 3.500 3.525 3.475 3.525 658,000 2,305,375 3.5036 0.920 0.920 0.926 0.913 0.926 2,503,609 0.9208 4.48%
2001-10-08 0 3.350 3.350 3.375 3.325 3.425 319,040 1,077,830 3.3784 0.880 0.880 0.887 0.874 0.900 1,213,908 0.8879 -2.90%
2001-10-05 0 3.450 3.450 3.500 3.450 3.550 609,000 2,129,950 3.4975 0.907 0.907 0.920 0.907 0.933 2,317,170 0.9192 -1.43%
2001-10-04 0 3.500 3.475 3.500 3.400 3.525 856,363 2,991,700 3.4935 0.920 0.913 0.920 0.894 0.926 3,258,356 0.9182 4.48%
2001-10-03 0 3.350 3.350 3.375 3.350 3.475 518,010 1,766,384 3.4099 0.880 0.880 0.887 0.880 0.913 1,970,964 0.8962 -1.47%
2001-09-28 0 3.400 3.400 3.425 3.250 3.400 529,000 1,765,875 3.3381 0.894 0.894 0.900 0.854 0.894 2,012,780 0.8773 1.49%
2001-09-27 0 3.350 3.325 3.350 3.100 3.350 509,885 1,639,937 3.2163 0.880 0.874 0.880 0.815 0.880 1,940,050 0.8453 5.51%
2001-09-26 0 3.175 3.175 3.200 3.100 3.200 279,978 884,983 3.1609 0.834 0.834 0.841 0.815 0.841 1,065,282 0.8308 2.42%
2001-09-25 0 3.100 3.100 3.275 3.050 3.300 505,297 1,582,881 3.1326 0.815 0.815 0.861 0.802 0.867 1,922,593 0.8233 -3.88%
2001-09-24 0 3.225 3.225 3.250 3.150 3.250 143,990 461,545 3.2054 0.848 0.848 0.854 0.828 0.854 547,864 0.8424 3.20%
2001-09-21 0 3.125 3.100 3.125 3.050 3.200 492,403 1,540,769 3.1291 0.821 0.815 0.821 0.802 0.841 1,873,533 0.8224 -3.85%
2001-09-20 0 3.250 3.225 3.250 3.025 3.250 547,000 1,747,300 3.1943 0.854 0.848 0.854 0.795 0.854 2,081,268 0.8395 1.56%
2001-09-19 0 3.200 3.175 3.200 3.000 3.200 751,201 2,343,193 3.1193 0.841 0.834 0.841 0.788 0.841 2,858,228 0.8198 5.79%
2001-09-18 0 3.025 3.025 3.050 2.925 3.100 381,928 1,145,075 2.9981 0.795 0.795 0.802 0.769 0.815 1,453,189 0.7880 1.68%
2001-09-17 0 2.975 2.975 3.000 2.950 3.000 670,000 1,981,825 2.9579 0.782 0.782 0.788 0.775 0.788 2,549,268 0.7774 -4.80%
2001-09-14 0 3.125 3.125 3.150 3.050 3.250 156,726 492,828 3.1445 0.821 0.821 0.828 0.802 0.854 596,323 0.8264 -3.85%
2001-09-13 0 3.250 3.200 3.300 3.150 3.300 619,000 1,964,275 3.1733 0.854 0.841 0.867 0.828 0.867 2,355,219 0.8340 2.36%
2001-09-12 0 3.175 3.150 3.200 3.000 3.300 869,767 2,689,349 3.0920 0.834 0.828 0.841 0.788 0.867 3,309,357 0.8127 -13.01%
2001-09-11 0 3.650 3.600 3.700 3.600 3.650 338,000 1,217,850 3.6031 0.959 0.946 0.972 0.946 0.959 1,286,049 0.9470 1.39%
2001-09-10 0 3.600 3.550 3.600 3.400 3.600 542,000 1,899,300 3.5042 0.946 0.933 0.946 0.894 0.946 2,062,243 0.9210 2.86%
2001-09-07 0 3.500 3.475 3.525 3.300 3.500 386,000 1,330,200 3.4461 0.920 0.913 0.926 0.867 0.920 1,468,683 0.9057 -1.41%
2001-09-06 0 3.550 3.550 3.625 3.550 3.675 123,080 446,832 3.6304 0.933 0.933 0.953 0.933 0.966 468,304 0.9541 -4.05%
2001-09-05 0 3.700 3.675 3.700 3.600 3.700 319,080 1,178,411 3.6932 0.972 0.966 0.972 0.946 0.972 1,214,060 0.9706 2.07%
2001-09-04 0 3.625 3.575 3.700 3.500 3.675 464,443 1,669,813 3.5953 0.953 0.940 0.972 0.920 0.966 1,767,149 0.9449 2.84%
2001-09-03 0 3.525 3.525 3.550 3.500 3.600 177,000 625,375 3.5332 0.926 0.926 0.933 0.920 0.946 673,463 0.9286 -3.42%
2001-08-31 0 3.650 3.650 3.675 3.525 3.750 846,000 3,051,295 3.6067 0.959 0.959 0.966 0.926 0.986 3,218,926 0.9479 2.10%
2001-08-30 0 3.575 3.550 3.650 3.550 3.625 1,137,000 4,108,359 3.6133 0.940 0.933 0.959 0.933 0.953 4,326,145 0.9497 -2.72%
2001-08-29 0 3.675 3.675 3.700 3.575 3.750 346,000 1,281,765 3.7045 0.966 0.966 0.972 0.940 0.986 1,316,488 0.9736 -3.29%
2001-08-28 0 3.800 3.800 3.825 3.750 3.825 548,605 2,073,073 3.7788 0.999 0.999 1.005 0.986 1.005 2,087,375 0.9931 -1.94%
2001-08-27 0 3.875 3.875 3.900 3.875 3.950 400,000 1,558,550 3.8964 1.018 1.018 1.025 1.018 1.038 1,521,951 1.0240 0.65%
2001-08-24 0 3.850 3.850 3.875 3.800 3.950 133,000 509,300 3.8293 1.012 1.012 1.018 0.999 1.038 506,049 1.0064 -0.65%
2001-08-23 0 3.875 3.875 3.925 3.875 3.950 278,000 1,086,850 3.9095 1.018 1.018 1.032 1.018 1.038 1,057,756 1.0275 -0.64%
2001-08-22 0 3.900 3.850 3.950 3.900 3.975 814,000 3,182,700 3.9100 1.025 1.012 1.038 1.025 1.045 3,097,170 1.0276 0.00%
2001-08-21 0 3.900 3.875 3.900 3.875 3.925 1,428,000 5,569,125 3.8999 1.025 1.018 1.025 1.018 1.032 5,433,365 1.0250 0.00%
2001-08-20 0 3.900 3.900 3.925 3.850 3.975 390,000 1,521,350 3.9009 1.025 1.025 1.032 1.012 1.045 1,483,902 1.0252 -2.50%
2001-08-17 0 4.000 4.000 4.050 4.000 4.000 117,000 468,000 4.0000 1.051 1.051 1.064 1.051 1.051 445,171 1.0513 0.00%
2001-08-16 0 4.000 4.000 4.025 4.000 4.100 146,000 586,300 4.0158 1.051 1.051 1.058 1.051 1.078 555,512 1.0554 -2.44%
2001-08-15 0 4.100 4.050 4.100 4.000 4.100 262,000 1,060,699 4.0485 1.078 1.064 1.078 1.051 1.078 996,878 1.0640 2.50%
2001-08-14 0 4.000 4.000 4.025 3.925 4.025 450,000 1,789,600 3.9769 1.051 1.051 1.058 1.032 1.058 1,712,195 1.0452 2.56%
2001-08-13 0 3.900 3.875 3.900 3.800 3.900 298,605 1,152,394 3.8593 1.025 1.018 1.025 0.999 1.025 1,136,155 1.0143 0.65%
2001-08-10 0 3.875 3.875 3.900 3.825 3.900 1,975,120 7,622,840 3.8594 1.018 1.018 1.025 1.005 1.025 7,515,089 1.0143 -0.64%
2001-08-09 0 3.900 3.900 3.950 3.825 4.000 752,000 2,926,625 3.8918 1.025 1.025 1.038 1.005 1.051 2,861,268 1.0228 -4.29%
2001-08-08 0 4.075 4.050 4.100 4.025 4.075 262,201 1,065,817 4.0649 1.071 1.064 1.078 1.058 1.071 997,643 1.0683 0.62%
2001-08-07 0 4.050 4.025 4.075 3.950 4.075 779,321 3,136,855 4.0251 1.064 1.058 1.071 1.038 1.071 2,965,221 1.0579 -3.57%
2001-08-06 0 4.200 4.150 4.200 4.100 4.275 1,124,403 4,662,937 4.1470 1.104 1.091 1.104 1.078 1.124 4,278,215 1.0899 -1.75%
2001-08-03 0 4.275 4.275 4.300 4.250 4.350 1,381,201 5,950,029 4.3079 1.124 1.124 1.130 1.117 1.143 5,255,300 1.1322 -1.16%
2001-08-02 0 4.325 4.275 4.325 4.250 4.375 1,662,205 7,167,441 4.3120 1.137 1.124 1.137 1.117 1.150 6,324,486 1.1333 4.22%
2001-08-01 0 4.150 4.125 4.150 4.000 4.175 827,807 3,385,852 4.0901 1.091 1.084 1.091 1.051 1.097 3,149,704 1.0750 3.75%
2001-07-31 0 4.000 3.975 4.000 3.925 4.200 1,344,008 5,451,431 4.0561 1.051 1.045 1.051 1.032 1.104 5,113,786 1.0660 1.91%
2001-07-30 0 3.925 3.900 3.925 3.600 3.925 1,141,000 4,277,025 3.7485 1.032 1.025 1.032 0.946 1.032 4,341,365 0.9852 9.79%
2001-07-27 0 3.575 3.550 3.575 3.500 3.600 417,000 1,481,325 3.5523 0.940 0.933 0.940 0.920 0.946 1,586,634 0.9336 1.42%
2001-07-26 0 3.525 3.500 3.525 3.475 3.550 902,040 3,161,709 3.5051 0.926 0.920 0.926 0.913 0.933 3,432,152 0.9212 0.00%
2001-07-24 0 3.525 3.525 3.550 3.475 3.600 798,886 2,815,370 3.5241 0.926 0.926 0.933 0.913 0.946 3,039,663 0.9262 -2.08%
2001-07-23 0 3.600 3.575 3.625 3.575 3.650 441,322 1,597,666 3.6202 0.946 0.940 0.953 0.940 0.959 1,679,176 0.9515 -0.69%
2001-07-20 0 3.625 3.600 3.650 3.600 3.700 779,000 2,832,050 3.6355 0.953 0.946 0.959 0.946 0.972 2,963,999 0.9555 0.69%
2001-07-19 0 3.600 3.575 3.600 3.575 3.850 1,309,000 4,830,675 3.6904 0.946 0.940 0.946 0.940 1.012 4,980,584 0.9699 -8.86%
2001-07-18 0 3.950 3.950 3.975 3.900 4.075 1,477,328 5,892,546 3.9887 1.038 1.038 1.045 1.025 1.071 5,621,052 1.0483 0.64%
2001-07-17 0 3.925 3.925 3.975 3.900 4.100 1,857,000 7,389,125 3.9791 1.032 1.032 1.045 1.025 1.078 7,065,657 1.0458 -7.10%
2001-07-16 0 4.225 4.225 4.250 4.150 4.400 508,978 2,144,730 4.2138 1.110 1.110 1.117 1.091 1.156 1,936,599 1.1075 -2.31%
2001-07-13 0 4.325 4.300 4.350 4.275 4.750 2,278,000 10,072,950 4.4218 1.137 1.130 1.143 1.124 1.248 8,667,510 1.1622 -6.49%
2001-07-12 0 4.625 4.625 4.650 4.625 4.675 461,000 2,144,525 4.6519 1.216 1.216 1.222 1.216 1.229 1,754,048 1.2226 0.54%
2001-07-11 0 4.600 4.600 4.650 4.575 4.650 465,000 2,143,650 4.6100 1.209 1.209 1.222 1.202 1.222 1,769,268 1.2116 -1.60%
2001-07-10 0 4.675 4.675 4.700 4.650 4.700 462,000 2,165,720 4.6877 1.229 1.229 1.235 1.222 1.235 1,757,853 1.2320 -1.58%
2001-07-09 0 4.750 4.675 4.750 4.650 4.800 413,000 1,938,100 4.6927 1.248 1.229 1.248 1.222 1.262 1,571,414 1.2333 -1.55%
2001-07-05 0 4.825 4.775 4.825 4.750 4.850 268,130 1,287,671 4.8024 1.268 1.255 1.268 1.248 1.275 1,020,202 1.2622 -1.03%
2001-07-04 0 4.875 4.850 4.875 4.625 4.900 1,017,000 4,897,675 4.8158 1.281 1.275 1.281 1.216 1.288 3,869,560 1.2657 4.84%
2001-07-03 0 4.650 4.625 4.650 4.600 5.100 2,738,200 12,934,400 4.7237 1.222 1.216 1.222 1.209 1.340 10,418,515 1.2415 -7.00%
2001-06-29 0 5.000 5.000 5.100 5.000 5.250 1,159,000 5,900,100 5.0907 1.314 1.314 1.340 1.314 1.380 4,409,853 1.3379 -0.99%
2001-06-28 0 5.050 5.050 5.100 5.050 5.200 1,109,000 5,696,150 5.1363 1.327 1.327 1.340 1.327 1.367 4,219,609 1.3499 -1.94%
2001-06-27 0 5.150 5.100 5.150 5.050 5.250 852,130 4,377,620 5.1373 1.354 1.340 1.354 1.327 1.380 3,242,250 1.3502 -0.96%
2001-06-26 0 5.200 5.150 5.200 5.150 5.500 2,895,000 15,274,350 5.2761 1.367 1.354 1.367 1.354 1.446 11,015,120 1.3867 -6.31%
2001-06-22 0 5.550 5.500 5.550 5.550 5.800 721,000 4,073,650 5.6500 1.459 1.446 1.459 1.459 1.524 2,743,317 1.4849 -2.63%
2001-06-21 0 5.700 5.700 5.800 5.500 5.800 1,812,983 10,335,107 5.7006 1.498 1.498 1.524 1.446 1.524 6,898,178 1.4982 3.64%
2001-06-20 0 5.500 5.500 5.550 5.500 5.600 541,000 2,999,200 5.5438 1.446 1.446 1.459 1.446 1.472 2,058,439 1.4570 -1.79%
2001-06-19 0 5.600 5.550 5.600 5.450 5.750 1,038,000 5,792,650 5.5806 1.472 1.459 1.472 1.432 1.511 3,949,463 1.4667 -1.75%
2001-06-18 0 5.700 5.650 5.700 5.650 5.850 542,990 3,106,542 5.7212 1.498 1.485 1.498 1.485 1.538 2,066,010 1.5036 -0.87%
2001-06-15 0 5.750 5.750 5.800 5.600 5.850 1,240,700 7,087,665 5.7126 1.511 1.511 1.524 1.472 1.538 4,720,711 1.5014 -2.54%
2001-06-14 0 5.900 5.800 5.900 5.800 6.000 1,036,010 6,091,060 5.8793 1.551 1.524 1.551 1.524 1.577 3,941,891 1.5452 -1.17%
2001-06-13 0 6.150 6.150 6.200 6.150 6.300 2,029,000 12,549,400 6.1850 1.569 1.569 1.582 1.569 1.607 7,952,863 1.5780 -1.60%
2001-06-12 0 6.250 6.250 6.300 6.250 6.300 811,000 5,088,750 6.2747 1.595 1.595 1.607 1.595 1.607 3,178,793 1.6008 -0.79%
2001-06-11 0 6.300 6.300 6.350 6.250 6.350 767,000 4,828,900 6.2958 1.607 1.607 1.620 1.595 1.620 3,006,331 1.6062 0.00%
2001-06-08 0 6.300 6.300 6.350 6.200 6.400 2,163,467 13,611,579 6.2916 1.607 1.607 1.620 1.582 1.633 8,479,919 1.6052 2.44%
2001-06-07 0 6.150 6.100 6.150 6.100 6.250 1,757,000 10,827,550 6.1625 1.569 1.556 1.569 1.556 1.595 6,886,732 1.5722 -1.60%
2001-06-06 0 6.250 6.200 6.250 6.200 6.400 1,238,000 7,784,900 6.2883 1.595 1.582 1.595 1.582 1.633 4,852,461 1.6043 0.81%
2001-06-05 0 6.200 6.200 6.300 6.150 6.300 614,000 3,828,050 6.2346 1.582 1.582 1.607 1.569 1.607 2,406,633 1.5906 -0.80%
2001-06-04 0 6.250 6.200 6.250 6.150 6.250 484,000 3,007,550 6.2139 1.595 1.582 1.595 1.569 1.595 1,897,085 1.5854 2.46%
2001-06-01 0 6.100 6.100 6.150 6.100 6.250 1,368,000 8,424,700 6.1584 1.556 1.556 1.569 1.556 1.595 5,362,009 1.5712 0.00%
2001-05-31 0 6.100 6.100 6.150 6.100 6.300 1,380,676 8,517,476 6.1691 1.556 1.556 1.569 1.556 1.607 5,411,694 1.5739 -3.94%
2001-05-30 0 6.350 6.350 6.400 6.300 6.550 1,984,103 12,754,433 6.4283 1.620 1.620 1.633 1.607 1.671 7,776,885 1.6400 -2.31%
2001-05-29 0 6.500 6.450 6.500 6.350 6.600 2,389,000 15,446,350 6.4656 1.658 1.646 1.658 1.620 1.684 9,363,918 1.6496 -0.76%
2001-05-28 0 6.550 6.550 6.600 6.500 6.750 1,429,000 9,395,900 6.5752 1.671 1.671 1.684 1.658 1.722 5,601,104 1.6775 -2.96%
2001-05-25 0 6.750 6.750 6.800 6.600 6.800 3,768,000 25,263,900 6.7049 1.722 1.722 1.735 1.684 1.735 14,769,042 1.7106 4.65%
2001-05-24 0 6.450 6.450 6.500 6.200 6.550 5,026,500 32,225,815 6.4112 1.646 1.646 1.658 1.582 1.671 19,701,855 1.6357 2.38%
2001-05-23 0 6.300 6.250 6.300 6.100 6.450 3,646,000 23,035,000 6.3179 1.607 1.595 1.607 1.556 1.646 14,290,851 1.6119 3.28%
2001-05-22 0 6.100 6.050 6.100 6.050 6.100 1,281,000 7,771,050 6.0664 1.556 1.544 1.556 1.544 1.556 5,021,004 1.5477 2.52%
2001-05-21 0 5.950 5.900 5.950 5.800 6.050 1,301,000 7,685,500 5.9074 1.518 1.505 1.518 1.480 1.544 5,099,396 1.5071 -3.25%
2001-05-18 0 6.150 6.100 6.150 6.050 6.200 1,060,000 6,492,000 6.1245 1.569 1.556 1.569 1.544 1.582 4,154,773 1.5625 1.65%
2001-05-17 0 6.050 6.000 6.050 6.000 6.150 552,000 3,353,250 6.0747 1.544 1.531 1.544 1.531 1.569 2,163,618 1.5498 0.83%
2001-05-16 0 6.000 5.950 6.000 5.950 6.050 835,000 5,026,850 6.0202 1.531 1.518 1.531 1.518 1.544 3,272,864 1.5359 0.00%
2001-05-15 0 6.000 6.000 6.050 5.950 6.050 255,000 1,530,650 6.0025 1.531 1.531 1.544 1.518 1.544 999,497 1.5314 1.69%
2001-05-14 0 5.900 5.900 5.950 5.850 6.000 604,000 3,591,450 5.9461 1.505 1.505 1.518 1.493 1.531 2,367,437 1.5170 -2.48%
2001-05-11 0 6.050 6.000 6.050 6.000 6.100 670,000 4,054,900 6.0521 1.544 1.531 1.544 1.531 1.556 2,626,130 1.5441 0.83%
2001-05-10 0 6.000 6.000 6.050 5.950 6.150 800,000 4,816,200 6.0203 1.531 1.531 1.544 1.518 1.569 3,135,678 1.5359 -2.44%
2001-05-09 0 6.150 6.100 6.150 6.100 6.300 446,000 2,747,900 6.1612 1.569 1.556 1.569 1.556 1.607 1,748,140 1.5719 -0.81%
2001-05-08 0 6.200 6.150 6.200 6.150 6.300 688,000 4,294,300 6.2417 1.582 1.569 1.582 1.569 1.607 2,696,683 1.5924 0.00%
2001-05-07 0 6.200 6.150 6.200 6.150 6.400 1,580,000 9,898,650 6.2650 1.582 1.569 1.582 1.569 1.633 6,192,964 1.5984 0.00%
2001-05-04 0 6.200 6.150 6.200 5.900 6.300 2,384,000 14,482,300 6.0748 1.582 1.569 1.582 1.505 1.607 9,344,320 1.5499 2.48%
2001-05-03 0 6.050 6.000 6.050 5.850 6.100 2,553,000 15,403,350 6.0334 1.544 1.531 1.544 1.493 1.556 10,006,732 1.5393 2.54%
2001-05-02 0 5.900 5.900 5.950 5.850 5.950 1,965,000 11,603,065 5.9049 1.505 1.505 1.518 1.493 1.518 7,702,008 1.5065 1.72%
2001-04-27 0 5.800 5.750 5.800 5.700 5.800 1,018,000 5,817,450 5.7146 1.480 1.467 1.480 1.454 1.480 3,990,150 1.4580 0.87%
2001-04-26 0 5.750 5.700 5.750 5.700 5.850 756,000 4,364,800 5.7735 1.467 1.454 1.467 1.454 1.493 2,963,215 1.4730 0.00%
2001-04-25 0 5.750 5.750 5.800 5.700 6.150 1,407,000 8,282,550 5.8867 1.467 1.467 1.480 1.454 1.569 5,514,873 1.5019 -1.71%
2001-04-24 1 5.850 - - - - 0 0 - 1.493 - - - - 0 - 0.00%
2001-04-23 0 5.850 5.850 5.900 5.800 5.950 516,000 3,045,650 5.9024 1.493 1.493 1.505 1.480 1.518 2,022,512 1.5059 -0.85%
2001-04-20 0 5.900 5.850 5.900 5.900 6.150 1,770,000 10,682,200 6.0351 1.505 1.493 1.505 1.505 1.569 6,937,687 1.5397 -2.48%
2001-04-19 0 6.050 6.000 6.050 5.900 6.250 3,368,000 20,493,850 6.0849 1.544 1.531 1.544 1.505 1.595 13,201,203 1.5524 4.31%
2001-04-18 0 5.800 5.750 5.850 5.750 5.900 1,440,000 8,385,200 5.8231 1.480 1.467 1.493 1.467 1.505 5,644,220 1.4856 1.75%
2001-04-17 0 5.700 5.650 5.750 5.650 5.950 1,480,000 8,473,660 5.7254 1.454 1.441 1.467 1.441 1.518 5,801,004 1.4607 -7.32%
2001-04-12 0 6.150 6.100 6.150 5.550 6.250 3,227,000 19,048,350 5.9028 1.569 1.556 1.569 1.416 1.595 12,648,540 1.5060 -1.60%
2001-04-11 0 6.250 6.200 6.250 5.900 6.250 2,178,000 13,337,000 6.1235 1.595 1.582 1.595 1.505 1.595 8,536,883 1.5623 7.76%
2001-04-10 0 5.800 5.800 5.850 5.650 5.850 657,000 3,785,750 5.7622 1.480 1.480 1.493 1.441 1.493 2,575,175 1.4701 5.45%
2001-04-09 0 5.500 5.500 5.550 5.400 5.550 265,000 1,445,400 5.4543 1.403 1.403 1.416 1.378 1.416 1,038,693 1.3916 -1.79%
2001-04-06 0 5.600 5.500 5.700 5.450 6.000 791,000 4,517,150 5.7107 1.429 1.403 1.454 1.390 1.531 3,100,401 1.4570 -1.75%
2001-04-04 0 5.700 5.650 5.700 5.400 5.700 395,000 2,180,250 5.5196 1.454 1.441 1.454 1.378 1.454 1,548,241 1.4082 0.88%
2001-04-03 0 5.650 5.600 5.650 5.600 5.950 449,000 2,545,450 5.6692 1.441 1.429 1.441 1.429 1.518 1,759,899 1.4464 -5.04%
2001-04-02 0 5.950 5.900 5.950 5.650 5.950 877,000 5,152,100 5.8747 1.518 1.505 1.518 1.441 1.518 3,437,487 1.4988 5.31%
2001-03-30 0 5.650 5.600 5.700 5.400 5.750 1,255,000 6,957,300 5.5437 1.441 1.429 1.454 1.378 1.467 4,919,094 1.4143 -0.88%
2001-03-29 0 5.700 5.650 5.700 5.600 6.000 1,085,380 6,253,466 5.7615 1.454 1.441 1.454 1.429 1.531 4,254,252 1.4699 -5.00%
2001-03-28 0 6.000 6.000 6.050 6.000 6.150 764,000 4,631,500 6.0622 1.531 1.531 1.544 1.531 1.569 2,994,572 1.5466 0.00%
2001-03-27 0 6.000 6.000 6.050 5.950 6.250 832,000 5,071,500 6.0956 1.531 1.531 1.544 1.518 1.595 3,261,105 1.5551 -3.23%
2001-03-26 0 6.200 6.200 6.250 6.200 6.400 579,000 3,614,500 6.2427 1.582 1.582 1.595 1.582 1.633 2,269,447 1.5927 2.48%
2001-03-23 0 6.050 6.100 6.150 6.000 6.200 1,686,000 10,261,600 6.0864 1.544 1.556 1.569 1.531 1.582 6,608,441 1.5528 0.00%
2001-03-22 0 6.050 6.000 6.050 5.950 6.500 1,277,000 7,888,500 6.1774 1.544 1.531 1.544 1.518 1.658 5,005,326 1.5760 -6.92%
2001-03-21 0 6.500 6.450 6.550 6.450 6.650 848,000 5,539,250 6.5321 1.658 1.646 1.671 1.646 1.697 3,323,818 1.6665 -1.52%
2001-03-20 0 6.600 6.550 6.600 6.550 6.850 1,000,000 6,638,150 6.6382 1.684 1.671 1.684 1.671 1.748 3,919,597 1.6936 -3.65%
2001-03-19 0 6.850 6.800 6.850 6.800 6.950 408,000 2,801,950 6.8675 1.748 1.735 1.748 1.735 1.773 1,599,196 1.7521 -2.14%
2001-03-16 0 7.000 6.950 7.000 6.700 7.000 519,000 3,578,600 6.8952 1.786 1.773 1.786 1.709 1.786 2,034,271 1.7592 2.19%
2001-03-15 0 6.850 6.800 6.850 6.400 6.900 812,000 5,458,350 6.7221 1.748 1.735 1.748 1.633 1.760 3,182,713 1.7150 1.48%
2001-03-14 0 6.750 6.700 6.800 6.700 7.150 798,500 5,513,050 6.9043 1.722 1.709 1.735 1.709 1.824 3,129,798 1.7615 -4.26%
2001-03-13 0 7.050 7.050 7.100 6.750 7.100 440,000 3,026,200 6.8777 1.799 1.799 1.811 1.722 1.811 1,724,623 1.7547 -1.40%
2001-03-12 0 7.150 7.150 7.200 7.050 7.400 695,000 4,968,350 7.1487 1.824 1.824 1.837 1.799 1.888 2,724,120 1.8238 -4.03%
2001-03-09 0 7.450 7.450 7.550 7.450 7.600 678,000 5,107,558 7.5333 1.901 1.901 1.926 1.901 1.939 2,657,487 1.9220 -1.32%
2001-03-08 0 7.550 7.500 7.600 7.500 7.600 293,000 2,214,550 7.5582 1.926 1.913 1.939 1.913 1.939 1,148,442 1.9283 0.00%
2001-03-07 0 7.550 7.550 7.600 7.550 7.900 821,000 6,321,250 7.6995 1.926 1.926 1.939 1.926 2.016 3,217,989 1.9643 -1.31%
2001-03-06 0 7.650 7.650 7.700 7.500 7.650 525,000 3,991,450 7.6028 1.952 1.952 1.964 1.913 1.952 2,057,789 1.9397 2.00%
2001-03-05 0 7.500 7.500 7.550 7.450 7.800 809,000 6,117,389 7.5617 1.913 1.913 1.926 1.901 1.990 3,170,954 1.9292 -3.85%
2001-03-02 0 7.800 7.650 7.700 7.550 7.850 543,000 4,194,150 7.7240 1.990 1.952 1.964 1.926 2.003 2,128,341 1.9706 1.30%
2001-03-01 0 7.700 7.700 7.750 7.650 7.900 998,000 7,753,900 7.7694 1.964 1.964 1.977 1.952 2.016 3,911,758 1.9822 -3.14%
2001-02-28 0 7.950 7.950 8.000 7.900 8.000 874,000 6,951,250 7.9534 2.028 2.028 2.041 2.016 2.041 3,425,728 2.0291 -1.85%
2001-02-27 0 8.100 8.050 8.100 7.900 8.100 469,000 3,759,450 8.0159 2.067 2.054 2.067 2.016 2.067 1,838,291 2.0451 2.53%
2001-02-26 0 7.900 7.850 7.900 7.800 8.150 1,489,000 11,810,540 7.9319 2.016 2.003 2.016 1.990 2.079 5,836,280 2.0236 -2.47%
2001-02-23 0 8.100 8.000 8.100 8.000 8.150 1,261,000 10,150,640 8.0497 2.067 2.041 2.067 2.041 2.079 4,942,612 2.0537 1.25%
2001-02-22 0 8.000 8.000 8.050 7.900 8.000 644,000 5,127,500 7.9620 2.041 2.041 2.054 2.016 2.041 2,524,221 2.0313 -0.62%
2001-02-21 0 8.050 8.000 8.050 7.950 8.200 1,534,000 12,388,100 8.0757 2.054 2.041 2.054 2.028 2.092 6,012,662 2.0603 -2.42%
2001-02-20 0 8.250 8.200 8.300 7.850 8.350 3,297,640 26,648,666 8.0811 2.105 2.092 2.118 2.003 2.130 12,925,421 2.0617 4.43%
2001-02-19 0 7.900 7.850 7.900 7.600 7.950 2,193,000 17,144,450 7.8178 2.016 2.003 2.016 1.939 2.028 8,595,677 1.9945 2.60%
2001-02-16 0 7.700 7.650 7.700 7.550 7.900 2,031,000 15,739,700 7.7497 1.964 1.952 1.964 1.926 2.016 7,960,702 1.9772 1.99%
2001-02-15 0 7.550 7.500 7.550 7.500 7.700 1,095,000 8,296,650 7.5768 1.926 1.913 1.926 1.913 1.964 4,291,959 1.9331 0.00%
2001-02-14 0 7.550 7.500 7.550 7.400 7.750 1,691,000 12,844,350 7.5957 1.926 1.913 1.926 1.888 1.977 6,628,039 1.9379 -0.66%
2001-02-13 0 7.600 7.550 7.600 7.550 8.000 1,948,000 15,057,300 7.7296 1.939 1.926 1.939 1.926 2.041 7,635,375 1.9720 -5.00%
2001-02-12 0 8.000 8.000 8.100 7.900 8.100 440,000 3,516,850 7.9928 2.041 2.041 2.067 2.016 2.067 1,724,623 2.0392 -1.84%
2001-02-09 0 8.150 8.150 8.200 8.100 8.150 117,000 951,800 8.1350 2.079 2.079 2.092 2.067 2.079 458,593 2.0755 0.62%
2001-02-08 0 8.100 8.100 8.150 8.000 8.150 110,000 890,600 8.0964 2.067 2.067 2.079 2.041 2.079 431,156 2.0656 -1.82%
2001-02-07 0 8.250 8.250 8.300 8.100 8.350 654,000 5,381,700 8.2289 2.105 2.105 2.118 2.067 2.130 2,563,417 2.0994 0.00%
2001-02-06 0 8.250 8.250 8.300 8.000 8.250 355,000 2,904,650 8.1821 2.105 2.105 2.118 2.041 2.105 1,391,457 2.0875 3.13%
2001-02-05 0 8.000 7.950 8.050 7.850 8.050 453,000 3,615,050 7.9802 2.041 2.028 2.054 2.003 2.054 1,775,578 2.0360 -0.62%
2001-02-02 0 8.050 8.000 8.100 7.900 8.350 1,117,000 8,968,260 8.0289 2.054 2.041 2.067 2.016 2.130 4,378,190 2.0484 -3.59%
2001-02-01 0 8.350 8.300 8.350 8.250 8.450 798,900 6,648,580 8.3222 2.130 2.118 2.130 2.105 2.156 3,131,366 2.1232 -2.34%
2001-01-31 0 8.550 8.500 8.550 8.500 8.800 423,000 3,620,200 8.5584 2.181 2.169 2.181 2.169 2.245 1,657,990 2.1835 -1.72%
2001-01-30 0 8.700 8.650 8.700 8.550 8.750 783,000 6,787,050 8.6680 2.220 2.207 2.220 2.181 2.232 3,069,045 2.2115 1.16%
2001-01-29 0 8.600 8.650 8.700 8.600 9.100 1,753,000 15,507,750 8.8464 2.194 2.207 2.220 2.194 2.322 6,871,054 2.2570 -3.37%
2001-01-23 0 8.900 8.850 8.900 8.800 8.950 605,000 5,363,900 8.8660 2.271 2.258 2.271 2.245 2.283 2,371,356 2.2620 -1.66%
2001-01-22 0 9.050 9.000 9.050 8.600 9.300 967,000 8,626,300 8.9207 2.309 2.296 2.309 2.194 2.373 3,790,250 2.2759 0.56%
2001-01-19 0 9.000 8.900 8.950 8.500 9.050 3,021,000 26,591,550 8.8022 2.296 2.271 2.283 2.169 2.309 11,841,103 2.2457 6.51%
2001-01-18 0 8.450 8.450 8.500 8.150 8.550 2,254,000 18,995,150 8.4273 2.156 2.156 2.169 2.079 2.181 8,834,772 2.1500 5.62%
2001-01-17 0 8.000 8.000 8.050 7.800 8.100 1,327,000 10,564,550 7.9612 2.041 2.041 2.054 1.990 2.067 5,201,305 2.0311 1.91%
2001-01-16 0 7.850 7.800 7.850 7.550 8.300 1,760,000 13,842,200 7.8649 2.003 1.990 2.003 1.926 2.118 6,898,491 2.0066 -4.85%
2001-01-15 0 8.250 8.200 8.250 7.650 8.300 3,938,000 31,280,550 7.9433 2.105 2.092 2.105 1.952 2.118 15,435,374 2.0265 7.84%
2001-01-12 0 7.650 7.600 7.700 6.700 7.700 3,390,000 24,207,600 7.1409 1.952 1.939 1.964 1.709 1.964 13,287,435 1.8218 15.91%
2001-01-11 0 6.600 6.600 6.700 6.600 6.850 1,427,000 9,616,950 6.7393 1.684 1.684 1.709 1.684 1.748 5,593,265 1.7194 -0.75%
2001-01-10 0 6.650 6.650 6.700 6.600 6.850 1,597,000 10,713,200 6.7083 1.697 1.697 1.709 1.684 1.748 6,259,597 1.7115 1.53%
2001-01-09 0 6.550 6.500 6.550 6.450 6.600 1,377,000 8,977,000 6.5192 1.671 1.658 1.671 1.646 1.684 5,397,285 1.6632 1.55%
2001-01-08 0 6.450 6.400 6.450 6.400 6.700 2,064,000 13,444,000 6.5136 1.646 1.633 1.646 1.633 1.709 8,090,049 1.6618 -5.84%
2001-01-05 0 6.850 6.800 6.850 6.800 7.050 1,152,000 7,969,000 6.9175 1.748 1.735 1.748 1.735 1.799 4,515,376 1.7649 -2.14%
2001-01-04 0 7.000 6.950 7.000 6.900 7.200 1,277,000 8,969,200 7.0236 1.786 1.773 1.786 1.760 1.837 5,005,326 1.7919 5.26%
2001-01-03 0 6.650 6.650 6.700 6.650 6.800 632,000 4,246,350 6.7189 1.697 1.697 1.709 1.697 1.735 2,477,185 1.7142 -4.32%
2001-01-02 0 6.950 6.950 7.000 6.700 7.100 967,000 6,700,800 6.9295 1.773 1.773 1.786 1.709 1.811 3,790,250 1.7679 -2.11%
2000-12-29 0 7.100 7.100 7.150 6.850 7.650 3,314,350 24,000,665 7.2414 1.811 1.811 1.824 1.748 1.952 12,990,917 1.8475 5.19%
2000-12-28 0 6.750 6.650 6.750 6.500 6.850 1,034,000 6,877,700 6.6515 1.722 1.697 1.722 1.658 1.748 4,052,864 1.6970 -0.74%
2000-12-27 0 6.800 6.700 6.800 6.700 6.950 198,350 1,348,343 6.7978 1.735 1.709 1.735 1.709 1.773 777,452 1.7343 -1.45%
2000-12-22 0 6.900 6.800 6.900 6.500 6.900 959,925 6,548,055 6.8214 1.760 1.735 1.760 1.658 1.760 3,762,519 1.7403 2.22%
2000-12-21 0 6.750 6.600 6.750 6.300 6.800 1,864,925 12,234,628 6.5604 1.722 1.684 1.722 1.607 1.735 7,309,755 1.6737 -3.57%
2000-12-20 0 7.000 6.850 7.000 6.750 7.000 807,000 5,536,000 6.8600 1.786 1.748 1.786 1.722 1.786 3,163,115 1.7502 -0.71%
2000-12-19 0 7.050 7.050 7.100 7.000 7.650 1,084,000 7,822,290 7.2161 1.799 1.799 1.811 1.786 1.952 4,248,843 1.8410 -7.84%
2000-12-18 0 7.650 7.600 7.650 7.550 7.950 454,000 3,482,100 7.6698 1.952 1.939 1.952 1.926 2.028 1,779,497 1.9568 -1.29%
2000-12-15 0 7.750 7.750 7.800 7.600 8.050 1,048,000 8,222,718 7.8461 1.977 1.977 1.990 1.939 2.054 4,107,738 2.0018 -5.49%
2000-12-14 0 8.200 8.000 8.200 8.050 8.600 1,091,500 9,063,175 8.3034 2.092 2.041 2.092 2.054 2.194 4,278,240 2.1184 -4.65%
2000-12-13 0 8.600 8.550 8.600 8.550 8.750 239,000 2,067,610 8.6511 2.194 2.181 2.194 2.181 2.232 936,784 2.2071 -1.71%
2000-12-12 0 8.750 8.700 8.750 8.700 8.900 215,000 1,873,950 8.7160 2.232 2.220 2.232 2.220 2.271 842,713 2.2237 -1.69%
2000-12-11 0 8.900 8.900 8.950 8.800 9.150 273,000 2,432,800 8.9114 2.271 2.271 2.283 2.245 2.334 1,070,050 2.2735 -1.11%
2000-12-08 0 9.000 8.900 8.950 8.450 9.000 809,000 7,160,000 8.8504 2.296 2.271 2.283 2.156 2.296 3,170,954 2.2580 3.45%
2000-12-07 0 8.700 8.700 8.800 8.600 8.800 1,541,000 13,389,500 8.6888 2.220 2.220 2.245 2.194 2.245 6,040,099 2.2168 0.00%
2000-12-06 0 8.700 8.650 8.850 8.500 8.900 1,976,000 17,112,214 8.6600 2.220 2.207 2.258 2.169 2.271 7,745,124 2.2094 3.57%
2000-12-05 0 8.400 8.350 8.400 8.350 8.700 380,000 3,218,496 8.4697 2.143 2.130 2.143 2.130 2.220 1,489,447 2.1609 -2.33%
2000-12-04 0 8.600 8.500 8.700 8.500 8.750 271,000 2,339,750 8.6338 2.194 2.169 2.220 2.169 2.232 1,062,211 2.2027 -1.15%
2000-12-01 0 8.700 8.700 8.750 8.100 8.750 355,000 2,967,150 8.3582 2.220 2.220 2.232 2.067 2.232 1,391,457 2.1324 2.35%
2000-11-30 0 8.500 8.450 8.500 8.200 8.800 530,000 4,532,850 8.5525 2.169 2.156 2.169 2.092 2.245 2,077,387 2.1820 -3.41%
2000-11-29 0 8.800 8.750 8.900 8.500 9.000 389,000 3,388,600 8.7111 2.245 2.232 2.271 2.169 2.296 1,524,723 2.2224 -2.22%
2000-11-28 0 9.000 9.000 9.100 9.000 9.150 150,000 1,354,550 9.0303 2.296 2.296 2.322 2.296 2.334 587,940 2.3039 -2.17%
2000-11-27 0 9.200 9.200 9.250 9.000 9.250 97,000 886,250 9.1366 2.347 2.347 2.360 2.296 2.360 380,201 2.3310 2.22%
2000-11-24 0 9.000 9.000 9.100 8.950 9.150 52,000 469,450 9.0279 2.296 2.296 2.322 2.283 2.334 203,819 2.3033 1.12%
2000-11-23 0 8.900 8.850 8.950 8.650 9.000 125,000 1,106,900 8.8552 2.271 2.258 2.283 2.207 2.296 489,950 2.2592 1.14%
2000-11-22 0 8.800 8.800 8.900 8.800 9.150 279,000 2,482,100 8.8964 2.245 2.245 2.271 2.245 2.334 1,093,568 2.2697 -1.12%
2000-11-21 0 8.900 8.850 8.950 8.800 8.950 211,000 1,875,600 8.8891 2.271 2.258 2.283 2.245 2.283 827,035 2.2679 0.00%
2000-11-20 0 8.900 8.850 9.000 8.900 9.200 352,000 3,156,900 8.9685 2.271 2.258 2.296 2.271 2.347 1,379,698 2.2881 -3.26%
2000-11-17 0 9.200 9.150 9.200 8.850 9.200 331,000 3,015,100 9.1091 2.347 2.334 2.347 2.258 2.347 1,297,387 2.3240 1.10%
2000-11-16 0 9.100 9.100 9.150 8.900 9.150 227,500 2,073,325 9.1135 2.322 2.322 2.334 2.271 2.334 891,708 2.3251 1.11%
2000-11-15 0 9.000 9.000 9.150 9.000 9.400 294,000 2,683,450 9.1274 2.296 2.296 2.334 2.296 2.398 1,152,362 2.3287 -1.64%
2000-11-14 0 9.150 9.100 9.250 8.800 9.250 343,000 3,105,050 9.0526 2.334 2.322 2.360 2.245 2.360 1,344,422 2.3096 4.57%
2000-11-13 0 8.750 8.750 8.800 8.600 8.900 400,000 3,511,400 8.7785 2.232 2.232 2.245 2.194 2.271 1,567,839 2.2396 -5.91%
2000-11-10 0 9.300 9.250 9.300 9.200 9.500 274,000 2,555,500 9.3266 2.373 2.360 2.373 2.347 2.424 1,073,970 2.3795 -2.11%
2000-11-09 0 9.500 9.450 9.500 9.300 9.550 577,000 5,473,700 9.4865 2.424 2.411 2.424 2.373 2.436 2,261,608 2.4203 -0.52%
2000-11-08 0 9.550 9.550 9.650 9.500 10.30 1,266,000 12,515,050 9.8855 2.436 2.436 2.462 2.424 2.628 4,962,210 2.5221 -7.28%
2000-11-07 0 10.30 10.20 10.30 10.10 10.45 545,000 5,569,100 10.219 2.628 2.602 2.628 2.577 2.666 2,136,180 2.6070 0.00%
2000-11-06 0 10.30 10.30 10.35 10.20 10.50 739,000 7,681,500 10.394 2.628 2.628 2.641 2.602 2.679 2,896,582 2.6519 1.98%
2000-11-03 0 10.10 10.20 10.30 9.800 10.20 999,000 9,900,734 9.9106 2.577 2.602 2.628 2.500 2.602 3,915,678 2.5285 5.21%
2000-11-02 0 9.600 9.550 9.600 9.500 9.900 957,000 9,238,950 9.6541 2.449 2.436 2.449 2.424 2.526 3,751,055 2.4630 1.59%
2000-11-01 0 9.450 9.400 9.450 9.000 9.450 960,500 8,842,850 9.2065 2.411 2.398 2.411 2.296 2.411 3,764,773 2.3488 5.59%
2000-10-31 0 8.950 8.950 9.000 8.750 9.350 772,328 6,965,654 9.0190 2.283 2.283 2.296 2.232 2.385 3,027,215 2.3010 0.56%
2000-10-30 0 8.900 8.850 8.900 8.250 8.950 1,146,000 9,954,700 8.6865 2.271 2.258 2.271 2.105 2.283 4,491,858 2.2162 8.54%
2000-10-27 0 8.200 8.200 8.250 8.050 8.200 1,280,000 10,372,238 8.1033 2.092 2.092 2.105 2.054 2.092 5,017,084 2.0674 2.50%
2000-10-26 0 8.000 7.950 8.000 7.900 8.200 1,491,000 11,929,350 8.0009 2.041 2.028 2.041 2.016 2.092 5,844,119 2.0413 -3.61%
2000-10-25 0 8.300 8.300 8.350 8.250 8.550 558,672 4,692,793 8.3999 2.118 2.118 2.130 2.105 2.181 2,189,769 2.1431 0.61%
2000-10-24 0 8.250 8.250 8.300 8.200 8.450 982,000 8,221,264 8.3720 2.105 2.105 2.118 2.092 2.156 3,849,044 2.1359 -1.20%
2000-10-23 0 8.350 8.350 8.400 8.100 8.700 1,099,000 9,245,450 8.4126 2.130 2.130 2.143 2.067 2.220 4,307,637 2.1463 2.45%
2000-10-20 0 8.150 8.150 8.200 7.900 8.600 2,042,300 16,747,938 8.2005 2.079 2.079 2.092 2.016 2.194 8,004,993 2.0922 1.87%
2000-10-19 0 8.000 7.950 8.000 7.300 8.000 587,000 4,516,350 7.6940 2.041 2.028 2.041 1.862 2.041 2,300,804 1.9629 0.63%
2000-10-18 0 8.100 8.050 8.200 8.050 8.500 843,000 6,839,500 8.1133 2.028 2.016 2.053 2.016 2.128 3,366,564 2.0316 -5.81%
2000-10-17 0 8.600 8.550 8.600 8.500 8.800 743,000 6,393,350 8.6048 2.153 2.141 2.153 2.128 2.204 2,967,209 2.1547 2.38%
2000-10-16 0 8.400 8.500 8.600 8.400 9.800 2,396,000 21,143,200 8.8244 2.103 2.128 2.153 2.103 2.454 9,568,550 2.2097 -8.20%
2000-10-13 0 9.150 9.150 9.200 8.800 9.600 738,000 6,757,171 9.1561 2.291 2.291 2.304 2.204 2.404 2,947,241 2.2927 -5.18%
2000-10-12 0 9.650 9.600 9.700 9.500 9.950 1,059,000 10,309,800 9.7354 2.416 2.404 2.429 2.379 2.492 4,229,171 2.4378 -2.03%
2000-10-11 0 9.850 9.850 9.900 9.650 10.60 1,518,000 15,112,600 9.9556 2.466 2.466 2.479 2.416 2.654 6,062,212 2.4929 -7.94%
2000-10-10 0 10.70 10.65 10.70 10.65 11.05 971,000 10,420,670 10.732 2.679 2.667 2.679 2.667 2.767 3,877,739 2.6873 -3.17%
2000-10-09 0 11.05 11.00 11.05 10.95 11.35 416,000 4,640,200 11.154 2.767 2.754 2.767 2.742 2.842 1,661,318 2.7931 -1.78%
2000-10-05 0 11.25 11.25 11.30 11.25 11.50 674,150 7,640,815 11.334 2.817 2.817 2.830 2.817 2.880 2,692,253 2.8381 -0.44%
2000-10-04 0 11.30 11.25 11.30 10.80 11.55 1,440,000 16,241,100 11.279 2.830 2.817 2.830 2.704 2.892 5,750,715 2.8242 3.20%
2000-10-03 0 10.95 10.95 11.00 10.85 11.30 992,000 10,968,322 11.057 2.742 2.742 2.754 2.717 2.830 3,961,603 2.7687 0.92%
2000-09-29 0 10.85 10.80 10.90 10.80 11.60 3,516,000 39,249,800 11.163 2.717 2.704 2.729 2.704 2.905 14,041,328 2.7953 -0.46%
2000-09-28 0 10.90 10.85 10.90 10.55 11.00 2,172,000 23,213,900 10.688 2.729 2.717 2.729 2.642 2.754 8,673,995 2.6763 2.35%
2000-09-27 0 10.65 10.65 10.75 10.60 11.30 1,692,000 18,318,250 10.826 2.667 2.667 2.692 2.654 2.830 6,757,090 2.7110 -6.58%
2000-09-26 0 11.40 11.45 11.50 11.30 12.10 1,728,000 19,979,550 11.562 2.855 2.867 2.880 2.830 3.030 6,900,858 2.8952 -6.94%
2000-09-25 0 12.25 12.25 12.30 12.15 13.20 1,406,000 18,053,490 12.840 3.067 3.067 3.080 3.042 3.305 5,614,934 3.2153 -5.41%
2000-09-22 0 12.95 12.80 13.15 12.80 14.40 880,000 11,775,600 13.381 3.243 3.205 3.293 3.205 3.606 3,514,326 3.3507 -10.38%
2000-09-21 0 14.45 14.15 14.45 14.15 14.60 164,000 2,369,750 14.450 3.618 3.543 3.618 3.543 3.656 654,943 3.6183 -0.34%
2000-09-20 0 14.50 14.45 14.50 14.30 14.70 415,800 6,021,190 14.481 3.631 3.618 3.631 3.581 3.681 1,660,519 3.6261 -1.02%
2000-09-19 0 14.65 14.60 14.65 14.20 14.70 413,000 5,946,700 14.399 3.668 3.656 3.668 3.556 3.681 1,649,337 3.6055 -0.34%
2000-09-18 0 14.70 14.70 14.75 14.70 15.10 625,000 9,221,800 14.755 3.681 3.681 3.693 3.681 3.781 2,495,970 3.6947 -2.00%
2000-09-15 0 15.00 15.00 - 14.35 15.00 1,413,000 20,682,818 14.638 3.756 3.756 - 3.593 3.756 5,642,889 3.6653 4.53%
2000-09-14 0 14.35 14.30 14.65 14.30 15.00 158,000 2,315,675 14.656 3.593 3.581 3.668 3.581 3.756 630,981 3.6700 -5.59%
2000-09-12 0 15.20 15.05 15.20 14.70 15.40 300,000 4,531,300 15.104 3.806 3.769 3.806 3.681 3.856 1,198,066 3.7822 -1.30%
2000-09-11 0 15.40 15.40 15.45 15.40 15.50 441,000 6,792,300 15.402 3.856 3.856 3.869 3.856 3.881 1,761,156 3.8567 -0.96%
2000-09-08 0 15.55 15.55 15.60 15.45 15.60 161,000 2,494,300 15.493 3.894 3.894 3.906 3.869 3.906 642,962 3.8794 0.97%
2000-09-07 0 15.40 15.40 15.45 15.30 15.50 245,000 3,778,850 15.424 3.856 3.856 3.869 3.831 3.881 978,420 3.8622 -1.91%
2000-09-06 0 15.70 15.60 15.70 15.60 15.85 181,000 2,847,442 15.732 3.931 3.906 3.931 3.906 3.969 722,833 3.9393 -1.26%
2000-09-05 0 15.90 15.90 16.10 15.90 16.40 330,450 5,360,395 16.222 3.981 3.981 4.031 3.981 4.107 1,319,669 4.0619 -3.05%
2000-09-04 0 16.40 16.35 16.40 16.20 16.40 74,150 1,210,935 16.331 4.107 4.094 4.107 4.057 4.107 296,122 4.0893 0.00%
2000-09-01 0 16.40 16.30 16.40 16.25 16.45 324,000 5,270,870 16.268 4.107 4.082 4.107 4.069 4.119 1,293,911 4.0736 0.92%
2000-08-31 0 16.25 16.25 16.40 15.90 16.40 196,000 3,137,870 16.010 4.069 4.069 4.107 3.981 4.107 782,736 4.0088 -0.31%
2000-08-30 0 16.30 16.15 16.30 16.00 16.80 596,000 9,694,077 16.265 4.082 4.044 4.082 4.006 4.207 2,380,157 4.0729 1.87%
2000-08-29 0 16.00 15.80 16.05 15.30 16.00 90,000 1,421,600 15.796 4.006 3.956 4.019 3.831 4.006 359,420 3.9553 5.26%
2000-08-28 0 15.20 15.00 15.20 15.05 15.40 183,000 2,811,630 15.364 3.806 3.756 3.806 3.769 3.856 730,820 3.8472 -1.62%
2000-08-25 0 15.45 15.45 15.50 15.30 16.70 679,000 10,755,746 15.841 3.869 3.869 3.881 3.831 4.182 2,711,622 3.9665 -7.21%
2000-08-24 0 16.65 16.45 16.65 15.70 16.80 1,239,000 20,264,850 16.356 4.169 4.119 4.169 3.931 4.207 4,948,011 4.0956 5.05%
2000-08-23 0 15.85 15.85 15.95 15.15 15.95 1,762,000 27,557,400 15.640 3.969 3.969 3.994 3.794 3.994 7,036,638 3.9163 4.97%
2000-08-22 0 15.10 15.00 15.10 14.65 15.10 464,000 6,854,900 14.773 3.781 3.756 3.781 3.668 3.781 1,853,008 3.6993 3.07%
2000-08-21 0 14.65 14.65 14.75 14.60 14.75 77,000 1,130,450 14.681 3.668 3.668 3.693 3.656 3.693 307,503 3.6762 -0.68%
2000-08-18 0 14.75 14.70 14.80 14.65 14.80 410,000 6,034,384 14.718 3.693 3.681 3.706 3.668 3.706 1,637,356 3.6854 0.00%
2000-08-17 0 14.75 14.70 14.75 14.60 15.20 737,000 10,834,850 14.701 3.693 3.681 3.693 3.656 3.806 2,943,248 3.6813 0.34%
2000-08-16 0 14.70 14.65 14.70 14.50 14.75 317,000 4,650,750 14.671 3.681 3.668 3.681 3.631 3.693 1,265,956 3.6737 2.80%
2000-08-15 0 14.30 14.30 14.55 14.25 14.60 100,000 1,449,050 14.491 3.581 3.581 3.643 3.568 3.656 399,355 3.6285 -1.04%
2000-08-14 0 14.45 14.15 14.40 14.20 14.45 101,000 1,441,800 14.275 3.618 3.543 3.606 3.556 3.618 403,349 3.5746 3.21%
2000-08-11 0 14.00 13.95 14.00 13.75 14.00 178,000 2,462,400 13.834 3.506 3.493 3.506 3.443 3.506 710,852 3.4640 1.08%
2000-08-10 0 13.85 13.80 13.85 13.75 13.90 243,000 3,359,100 13.823 3.468 3.456 3.468 3.443 3.481 970,433 3.4614 0.36%
2000-08-09 0 13.80 13.75 13.80 13.75 13.80 87,000 1,199,650 13.789 3.456 3.443 3.456 3.443 3.456 347,439 3.4528 1.10%
2000-08-08 0 13.65 13.65 14.00 13.60 14.10 641,000 8,850,123 13.807 3.418 3.418 3.506 3.405 3.531 2,559,867 3.4573 -1.09%
2000-08-07 0 13.80 13.75 13.80 13.75 13.90 187,000 2,579,700 13.795 3.456 3.443 3.456 3.443 3.481 746,794 3.4544 0.00%
2000-08-04 0 13.80 13.75 13.80 13.60 13.80 286,000 3,933,900 13.755 3.456 3.443 3.456 3.405 3.456 1,142,156 3.4443 0.36%
2000-08-03 0 13.75 13.75 13.80 13.70 13.85 300,000 4,137,250 13.791 3.443 3.443 3.456 3.431 3.468 1,198,066 3.4533 -0.36%
2000-08-02 0 13.80 13.75 13.80 13.75 13.90 257,000 3,553,500 13.827 3.456 3.443 3.456 3.443 3.481 1,026,343 3.4623 1.47%
2000-08-01 0 13.60 13.60 13.80 13.55 14.05 357,000 4,956,100 13.883 3.405 3.405 3.456 3.393 3.518 1,425,698 3.4763 -3.20%
2000-07-31 0 14.05 14.00 14.05 13.80 14.10 474,000 6,688,069 14.110 3.518 3.506 3.518 3.456 3.531 1,892,944 3.5332 -1.75%
2000-07-28 0 14.30 14.30 14.50 14.10 14.40 122,000 1,737,050 14.238 3.581 3.581 3.631 3.531 3.606 487,213 3.5653 -0.35%
2000-07-27 0 14.35 14.30 14.35 14.25 14.45 266,000 3,804,200 14.302 3.593 3.581 3.593 3.568 3.618 1,062,285 3.5811 -1.03%
2000-07-26 0 14.50 14.45 14.55 14.40 14.70 517,000 7,506,350 14.519 3.631 3.618 3.643 3.606 3.681 2,064,666 3.6356 -0.34%
2000-07-25 0 14.55 14.50 14.70 14.50 14.70 865,000 12,583,771 14.548 3.643 3.631 3.681 3.631 3.681 3,454,422 3.6428 -1.36%
2000-07-24 0 14.75 14.50 14.75 14.40 14.80 728,000 10,599,895 14.560 3.693 3.631 3.693 3.606 3.706 2,907,306 3.6460 2.08%
2000-07-21 0 14.45 14.45 14.50 14.40 15.00 1,561,000 22,711,527 14.549 3.618 3.618 3.631 3.606 3.756 6,233,934 3.6432 -2.36%
2000-07-20 0 14.80 14.80 15.00 14.70 15.10 104,000 1,558,980 14.990 3.706 3.706 3.756 3.681 3.781 415,329 3.7536 -1.33%
2000-07-19 0 15.00 14.95 15.05 14.90 15.05 273,000 4,089,950 14.982 3.756 3.744 3.769 3.731 3.769 1,090,240 3.7514 0.33%
2000-07-18 0 14.95 14.90 14.95 14.85 15.00 129,000 1,923,100 14.908 3.744 3.731 3.744 3.718 3.756 515,168 3.7330 -0.33%
2000-07-17 0 15.00 15.00 15.05 15.00 15.30 528,000 7,886,056 14.936 3.756 3.756 3.769 3.756 3.831 2,108,595 3.7400 1.01%
2000-07-14 0 14.85 14.90 14.95 14.40 15.00 308,700 4,522,490 14.650 3.718 3.731 3.744 3.606 3.756 1,232,809 3.6684 3.13%
2000-07-13 0 14.40 14.35 14.40 14.35 14.80 373,023 5,382,172 14.429 3.606 3.593 3.606 3.593 3.706 1,489,687 3.6130 -1.71%
2000-07-12 0 14.65 14.65 14.70 14.50 15.20 203,000 2,979,296 14.676 3.668 3.668 3.681 3.631 3.806 810,691 3.6750 -1.68%
2000-07-11 0 14.90 14.80 14.90 14.75 15.30 238,700 3,563,300 14.928 3.731 3.706 3.731 3.693 3.831 953,261 3.7380 -1.32%
2000-07-10 0 15.10 15.00 15.10 14.60 15.20 457,000 6,881,473 15.058 3.781 3.756 3.781 3.656 3.806 1,825,053 3.7706 3.07%
2000-07-07 0 14.65 14.65 15.00 14.60 15.20 190,000 2,826,415 14.876 3.668 3.668 3.756 3.656 3.806 758,775 3.7250 -2.33%
2000-07-06 0 15.00 14.90 15.00 14.60 15.40 580,000 8,643,700 14.903 3.756 3.731 3.756 3.656 3.856 2,316,260 3.7317 -2.60%
2000-07-05 0 15.40 15.25 15.35 14.65 15.40 711,000 10,715,000 15.070 3.856 3.819 3.844 3.668 3.856 2,839,415 3.7737 5.48%
2000-07-04 0 14.60 14.55 14.60 14.20 14.65 237,000 3,432,050 14.481 3.656 3.643 3.656 3.556 3.668 946,472 3.6262 4.29%
2000-07-03 0 14.00 14.00 14.15 13.60 14.20 528,000 7,293,839 13.814 3.506 3.506 3.543 3.405 3.556 2,108,595 3.4591 3.32%
2000-06-30 0 13.55 13.50 13.55 13.30 13.95 1,172,000 15,867,994 13.539 3.393 3.380 3.393 3.330 3.493 4,680,443 3.3903 -0.73%
2000-06-29 0 13.65 13.60 13.65 13.60 14.20 622,000 8,639,650 13.890 3.418 3.405 3.418 3.405 3.556 2,483,989 3.4781 -2.85%
2000-06-28 0 14.05 14.00 14.05 13.85 14.50 550,000 7,714,000 14.025 3.518 3.506 3.518 3.468 3.631 2,196,454 3.5120 -2.43%
2000-06-27 0 14.40 14.40 14.50 14.40 14.65 148,000 2,143,350 14.482 3.606 3.606 3.631 3.606 3.668 591,046 3.6264 -0.69%
2000-06-26 0 14.50 14.40 14.50 14.40 14.65 114,000 1,653,800 14.507 3.631 3.606 3.631 3.606 3.668 455,265 3.6326 -0.68%
2000-06-23 0 14.60 14.50 14.65 14.45 14.70 301,000 4,369,614 14.517 3.656 3.631 3.668 3.618 3.681 1,202,059 3.6351 2.10%
2000-06-22 0 14.30 14.30 14.40 14.30 14.80 248,000 3,590,376 14.477 3.581 3.581 3.606 3.581 3.706 990,401 3.6252 -1.04%
2000-06-21 0 14.45 14.45 14.60 14.20 14.70 577,500 8,334,320 14.432 3.618 3.618 3.656 3.556 3.681 2,306,276 3.6138 2.12%
2000-06-20 0 14.15 14.10 14.15 14.10 15.00 708,000 10,110,345 14.280 3.543 3.531 3.543 3.531 3.756 2,827,435 3.5758 -2.75%
2000-06-19 0 14.55 14.50 14.60 14.40 15.25 527,000 7,720,000 14.649 3.643 3.631 3.656 3.606 3.819 2,104,602 3.6682 -5.21%
2000-06-16 0 15.35 15.25 15.35 15.20 15.75 248,000 3,862,970 15.576 3.844 3.819 3.844 3.806 3.944 990,401 3.9004 -3.46%
2000-06-15 0 15.90 15.60 16.00 15.60 16.25 173,000 2,761,250 15.961 3.981 3.906 4.006 3.906 4.069 690,884 3.9967 -0.31%
2000-06-14 0 15.95 15.90 15.95 15.65 15.95 315,000 4,978,138 15.804 3.994 3.981 3.994 3.919 3.994 1,257,969 3.9573 0.95%
2000-06-13 0 15.80 15.80 15.85 15.50 16.10 413,000 6,521,930 15.792 3.956 3.956 3.969 3.881 4.031 1,649,337 3.9543 0.64%
2000-06-12 0 15.70 15.70 15.75 15.20 15.75 726,000 11,291,800 15.553 3.931 3.931 3.944 3.806 3.944 2,899,319 3.8946 4.67%
2000-06-09 0 15.00 15.00 15.05 14.35 15.10 749,000 11,139,660 14.873 3.756 3.756 3.769 3.593 3.781 2,991,170 3.7242 4.53%
2000-06-08 0 14.35 14.35 14.40 14.10 15.00 565,000 8,179,700 14.477 3.593 3.593 3.606 3.531 3.756 2,256,357 3.6252 -4.33%
2000-06-07 0 15.00 14.95 15.10 14.70 15.10 1,957,000 29,114,042 14.877 3.756 3.744 3.781 3.681 3.781 7,815,381 3.7252 2.04%
2000-06-05 0 14.70 14.50 14.70 13.65 14.95 1,222,000 17,621,228 14.420 3.681 3.631 3.681 3.418 3.744 4,880,120 3.6108 10.11%
2000-06-02 0 13.35 13.30 13.50 13.20 13.70 219,000 2,945,200 13.448 3.343 3.330 3.380 3.305 3.431 874,588 3.3675 -0.37%
2000-06-01 0 13.40 13.35 13.45 13.25 13.50 362,000 4,830,850 13.345 3.355 3.343 3.368 3.318 3.380 1,445,666 3.3416 -0.37%
2000-05-31 0 13.45 13.40 13.50 13.30 13.95 981,000 13,205,353 13.461 3.368 3.355 3.380 3.330 3.493 3,917,674 3.3707 2.28%
2000-05-30 0 14.15 14.10 14.15 14.00 14.50 1,246,000 17,577,500 14.107 3.293 3.281 3.293 3.258 3.374 5,354,366 3.2828 -2.41%
2000-05-29 0 14.50 14.50 14.60 13.75 14.55 968,000 13,402,475 13.846 3.374 3.374 3.398 3.200 3.386 4,159,732 3.2220 5.45%
2000-05-26 0 13.75 13.65 13.75 13.00 14.60 1,769,000 24,237,764 13.701 3.200 3.176 3.200 3.025 3.398 7,601,825 3.1884 -5.82%
2000-05-25 0 14.60 14.60 14.70 14.55 16.20 1,018,000 15,648,300 15.372 3.398 3.398 3.421 3.386 3.770 4,374,594 3.5771 -9.32%
2000-05-24 0 16.10 16.10 16.25 15.95 16.25 892,000 14,349,950 16.087 3.747 3.747 3.781 3.712 3.781 3,833,142 3.7437 -2.72%
2000-05-23 0 16.55 16.55 16.70 16.50 16.95 1,062,000 17,699,575 16.666 3.851 3.851 3.886 3.840 3.944 4,563,673 3.8784 -2.36%
2000-05-22 0 16.95 16.95 17.00 16.80 17.10 195,000 3,310,150 16.975 3.944 3.944 3.956 3.909 3.979 837,963 3.9502 -0.59%
2000-05-19 0 17.05 17.00 17.05 16.80 17.20 617,000 10,502,300 17.022 3.968 3.956 3.968 3.909 4.003 2,651,400 3.9610 -2.01%
2000-05-18 0 17.40 17.40 17.50 17.35 17.80 213,000 3,721,927 17.474 4.049 4.049 4.072 4.037 4.142 915,313 4.0663 -2.25%
2000-05-17 0 17.80 17.75 17.80 17.65 17.90 413,672 7,359,610 17.791 4.142 4.131 4.142 4.107 4.165 1,777,650 4.1401 0.56%
2000-05-16 0 17.70 17.60 17.70 17.50 17.70 207,000 3,652,900 17.647 4.119 4.096 4.119 4.072 4.119 889,530 4.1066 1.72%
2000-05-15 0 17.40 17.40 17.50 17.10 17.55 196,000 3,409,500 17.395 4.049 4.049 4.072 3.979 4.084 842,260 4.0480 2.35%
2000-05-12 0 17.00 17.25 17.30 16.95 17.25 381,000 6,484,250 17.019 3.956 4.014 4.026 3.944 4.014 1,637,250 3.9605 -0.29%
2000-05-10 0 17.05 17.00 17.10 16.95 17.10 153,000 2,605,200 17.027 3.968 3.956 3.979 3.944 3.979 657,478 3.9624 -0.29%
2000-05-09 0 17.10 17.00 17.40 17.00 17.60 556,000 9,608,500 17.281 3.979 3.956 4.049 3.956 4.096 2,389,268 4.0215 -2.56%
2000-05-08 0 17.55 17.55 17.75 17.55 17.90 110,000 1,948,536 17.714 4.084 4.084 4.131 4.084 4.165 472,697 4.1222 -2.50%
2000-05-05 0 18.00 17.95 18.00 17.80 18.00 224,000 4,020,095 17.947 4.189 4.177 4.189 4.142 4.189 962,583 4.1764 0.00%
2000-05-04 0 18.00 17.80 18.00 17.85 18.05 366,000 6,572,050 17.956 4.189 4.142 4.189 4.154 4.200 1,572,791 4.1786 0.00%
2000-05-03 0 18.00 17.90 18.00 17.60 18.00 174,000 3,127,550 17.974 4.189 4.165 4.189 4.096 4.189 747,720 4.1828 0.00%
2000-05-02 0 18.00 18.00 18.10 17.70 18.20 733,000 13,150,750 17.941 4.189 4.189 4.212 4.119 4.235 3,149,880 4.1750 2.86%
2000-04-28 0 17.50 17.45 17.50 17.35 17.75 456,000 7,992,223 17.527 4.072 4.061 4.072 4.037 4.131 1,959,543 4.0786 0.00%
2000-04-27 0 17.50 17.50 17.55 17.30 17.70 637,000 11,173,604 17.541 4.072 4.072 4.084 4.026 4.119 2,737,344 4.0819 -2.23%
2000-04-26 0 17.90 17.80 17.95 17.80 18.05 612,000 10,970,900 17.926 4.165 4.142 4.177 4.142 4.200 2,629,913 4.1716 0.56%
2000-04-25 0 17.80 17.80 17.85 17.80 18.05 214,000 3,832,225 17.908 4.142 4.142 4.154 4.142 4.200 919,610 4.1672 -3.26%
2000-04-20 0 18.40 18.30 18.40 17.75 18.60 972,000 18,202,880 18.727 4.282 4.259 4.282 4.131 4.328 4,176,921 4.3580 -1.08%
2000-04-19 0 18.60 18.60 18.90 18.50 19.60 562,000 10,654,650 18.958 4.328 4.328 4.398 4.305 4.561 2,415,051 4.4118 3.62%
2000-04-18 0 17.95 17.90 18.00 17.40 18.20 1,166,900 20,883,444 17.897 4.177 4.165 4.189 4.049 4.235 5,014,454 4.1646 4.06%
2000-04-17 0 17.25 17.05 17.30 16.90 19.40 1,132,000 20,395,200 18.017 4.014 3.968 4.026 3.933 4.515 4,864,480 4.1927 -12.44%
2000-04-14 0 19.70 19.60 19.70 19.60 19.95 670,000 13,188,100 19.684 4.584 4.561 4.584 4.561 4.643 2,879,153 4.5805 -1.75%
2000-04-13 0 20.05 19.90 20.25 19.05 21.30 1,780,000 36,113,066 20.288 4.666 4.631 4.712 4.433 4.957 7,649,094 4.7212 -6.74%
2000-04-12 0 21.50 21.45 21.50 21.00 21.70 733,000 15,779,260 21.527 5.003 4.992 5.003 4.887 5.050 3,149,880 5.0095 -1.38%
2000-04-11 0 21.80 21.80 21.90 21.50 22.40 810,000 18,015,300 22.241 5.073 5.073 5.096 5.003 5.213 3,480,768 5.1757 0.00%
2000-04-10 0 21.80 21.60 21.80 21.00 23.80 1,253,370 28,064,412 22.391 5.073 5.026 5.073 4.887 5.538 5,386,037 5.2106 4.31%
2000-04-07 0 20.90 20.80 20.95 18.90 21.00 1,384,500 27,626,500 19.954 4.864 4.840 4.875 4.398 4.887 5,949,534 4.6435 10.88%
2000-04-06 0 18.85 18.60 18.85 18.20 19.00 592,740 10,978,286 18.521 4.387 4.328 4.387 4.235 4.421 2,547,148 4.3100 4.72%
2000-04-05 0 18.00 18.00 18.05 17.60 18.20 752,000 13,500,048 17.952 4.189 4.189 4.200 4.096 4.235 3,231,528 4.1776 -1.10%
2000-04-03 0 18.20 18.10 18.20 18.00 18.25 307,000 5,570,000 18.143 4.235 4.212 4.235 4.189 4.247 1,319,254 4.2221 0.55%
2000-03-31 0 18.10 18.05 18.10 17.85 18.15 422,000 7,603,252 18.017 4.212 4.200 4.212 4.154 4.224 1,813,437 4.1927 -0.28%
2000-03-30 0 18.15 18.05 18.20 17.70 18.45 744,000 13,406,466 18.019 4.224 4.200 4.235 4.119 4.293 3,197,150 4.1933 4.91%
2000-03-29 0 17.30 17.30 17.40 17.30 17.70 110,000 1,931,550 17.560 4.026 4.026 4.049 4.026 4.119 472,697 4.0862 -3.35%
2000-03-28 0 17.90 17.40 18.00 17.25 18.10 1,031,000 18,327,450 17.776 4.165 4.049 4.189 4.014 4.212 4,430,459 4.1367 1.99%
2000-03-27 0 17.55 17.50 17.65 16.60 17.80 857,377 14,893,407 17.371 4.084 4.072 4.107 3.863 4.142 3,684,358 4.0423 7.01%
2000-03-24 0 16.40 16.30 16.50 16.30 17.00 213,000 3,488,522 16.378 3.816 3.793 3.840 3.793 3.956 915,313 3.8113 0.00%
2000-03-23 0 16.40 16.20 16.40 16.00 16.40 602,000 9,744,555 16.187 3.816 3.770 3.816 3.723 3.816 2,586,941 3.7668 0.00%
2000-03-22 0 16.40 16.20 16.40 16.00 16.40 20,000 323,300 16.165 3.816 3.770 3.816 3.723 3.816 85,945 3.7617 2.50%
2000-03-21 0 16.00 15.90 16.15 15.90 16.20 147,000 2,351,650 15.998 3.723 3.700 3.758 3.700 3.770 631,695 3.7228 -0.93%
2000-03-20 0 16.15 16.15 16.50 16.10 16.30 145,000 2,348,350 16.196 3.758 3.758 3.840 3.747 3.793 623,100 3.7688 -2.12%
2000-03-17 0 16.50 16.30 16.55 16.30 17.00 94,500 1,560,100 16.509 3.840 3.793 3.851 3.793 3.956 406,090 3.8418 2.48%
2000-03-16 0 16.10 16.10 16.35 15.80 16.40 290,000 4,678,450 16.133 3.747 3.747 3.805 3.677 3.816 1,246,201 3.7542 3.54%
2000-03-15 0 15.55 15.55 15.80 15.55 16.20 490,300 7,766,060 15.839 3.619 3.619 3.677 3.619 3.770 2,106,939 3.6859 -3.42%
2000-03-14 0 16.10 16.00 16.15 15.80 16.80 627,685 10,159,834 16.186 3.747 3.723 3.758 3.677 3.909 2,697,316 3.7666 -2.42%
2000-03-13 0 16.50 16.50 16.70 16.50 17.40 174,000 2,972,596 17.084 3.840 3.840 3.886 3.840 4.049 747,720 3.9755 -7.82%
2000-03-10 0 17.90 17.90 18.00 17.80 18.05 186,000 3,333,800 17.924 4.165 4.165 4.189 4.142 4.200 799,287 4.1710 2.29%
2000-03-09 0 17.50 17.20 18.10 17.20 18.10 171,000 3,000,400 17.546 4.072 4.003 4.212 4.003 4.212 734,829 4.0831 -2.23%
2000-03-08 0 17.90 17.80 18.00 17.80 18.30 269,000 4,821,300 17.923 4.165 4.142 4.189 4.142 4.259 1,155,959 4.1708 -0.56%
2000-03-07 0 18.00 18.00 18.20 17.80 18.30 212,500 3,842,350 18.082 4.189 4.189 4.235 4.142 4.259 913,164 4.2077 1.12%
2000-03-06 0 17.80 17.80 17.90 17.50 18.20 263,000 4,693,580 17.846 4.142 4.142 4.165 4.072 4.235 1,130,175 4.1530 -1.11%
2000-03-03 0 18.00 17.95 18.00 17.70 18.20 299,000 5,339,800 17.859 4.189 4.177 4.189 4.119 4.235 1,284,876 4.1559 1.41%
2000-03-02 0 17.75 17.60 17.95 17.25 18.35 552,000 9,835,600 17.818 4.131 4.096 4.177 4.014 4.270 2,372,079 4.1464 -1.39%
2000-03-01 0 18.00 17.90 18.00 17.10 18.05 746,000 13,316,200 17.850 4.189 4.165 4.189 3.979 4.200 3,205,744 4.1539 5.88%
2000-02-29 0 17.00 16.80 - 16.90 17.15 785,000 13,333,360 16.985 3.956 3.909 - 3.933 3.991 3,373,337 3.9526 1.19%
2000-02-28 0 16.80 16.80 17.00 16.60 17.50 1,069,000 18,092,250 16.924 3.909 3.909 3.956 3.863 4.072 4,593,754 3.9384 -4.00%
2000-02-25 0 17.50 17.45 17.50 16.80 17.60 485,100 8,398,920 17.314 4.072 4.061 4.072 3.909 4.096 2,084,593 4.0290 4.17%
2000-02-24 0 16.80 16.70 16.85 16.50 16.80 272,000 4,537,850 16.683 3.909 3.886 3.921 3.840 3.909 1,168,850 3.8823 3.70%
2000-02-23 0 16.20 16.20 16.50 16.20 16.80 253,000 4,187,464 16.551 3.770 3.770 3.840 3.770 3.909 1,087,203 3.8516 -2.41%
2000-02-22 0 16.60 16.55 16.95 16.25 16.80 229,000 3,773,250 16.477 3.863 3.851 3.944 3.781 3.909 984,069 3.8343 1.22%
2000-02-21 0 16.40 16.30 16.60 16.30 16.90 446,000 7,336,150 16.449 3.816 3.793 3.863 3.793 3.933 1,916,571 3.8277 -3.53%
2000-02-18 0 17.00 16.60 17.00 16.50 17.30 281,000 4,768,250 16.969 3.956 3.863 3.956 3.840 4.026 1,207,526 3.9488 2.41%
2000-02-17 0 16.60 16.70 17.50 16.50 18.30 1,100,000 19,103,650 17.367 3.863 3.886 4.072 3.840 4.259 4,726,968 4.0414 -5.14%
2000-02-16 0 17.50 17.40 17.50 16.75 17.55 280,500 4,824,950 17.201 4.072 4.049 4.072 3.898 4.084 1,205,377 4.0029 4.48%
2000-02-15 0 16.75 16.60 16.75 16.20 16.75 1,557,000 25,680,738 16.494 3.898 3.863 3.898 3.770 3.898 6,690,809 3.8382 2.13%
2000-02-14 0 16.40 16.30 16.40 16.30 17.40 887,000 15,094,968 17.018 3.816 3.793 3.816 3.793 4.049 3,811,655 3.9602 -5.75%
2000-02-11 0 17.40 17.40 17.60 17.20 17.70 260,000 4,544,200 17.478 4.049 4.049 4.096 4.003 4.119 1,117,283 4.0672 -1.14%
2000-02-10 0 17.60 17.30 17.70 17.30 17.60 479,000 8,436,600 17.613 4.096 4.026 4.119 4.026 4.096 2,058,380 4.0987 -1.68%
2000-02-09 0 17.90 17.90 18.00 17.60 18.50 1,172,000 20,953,419 17.878 4.165 4.165 4.189 4.096 4.305 5,036,370 4.1604 2.29%
2000-02-08 0 17.50 17.50 17.75 17.20 18.20 391,000 6,896,450 17.638 4.072 4.072 4.131 4.003 4.235 1,680,222 4.1045 -3.85%
2000-02-03 0 18.20 18.00 18.30 17.50 19.00 493,000 9,079,600 18.417 4.235 4.189 4.259 4.072 4.421 2,118,541 4.2858 4.00%
2000-02-02 0 17.50 - 17.50 17.15 17.70 996,000 17,323,741 17.393 4.072 - 4.072 3.991 4.119 4,280,055 4.0476 2.34%
2000-02-01 0 17.10 17.15 17.20 16.20 17.20 565,000 9,581,940 16.959 3.979 3.991 4.003 3.770 4.003 2,427,943 3.9465 6.54%
2000-01-31 0 16.05 16.15 16.20 16.00 16.70 440,000 7,287,500 16.563 3.735 3.758 3.770 3.723 3.886 1,890,787 3.8542 -3.60%
2000-01-28 0 16.65 16.65 16.75 16.65 17.10 176,000 2,967,040 16.858 3.875 3.875 3.898 3.875 3.979 756,315 3.9230 -0.60%
2000-01-27 0 16.75 16.75 16.80 16.65 17.10 1,012,000 17,125,700 16.923 3.898 3.898 3.909 3.875 3.979 4,348,811 3.9380 -1.76%
2000-01-26 0 17.05 17.00 17.20 16.95 18.60 1,432,000 24,422,471 17.055 3.968 3.956 4.003 3.944 4.328 6,153,653 3.9688 1.19%
2000-01-25 0 16.85 16.85 16.90 16.40 16.90 426,000 7,150,804 16.786 3.921 3.921 3.933 3.816 3.933 1,830,626 3.9062 0.90%
2000-01-24 0 16.70 16.60 16.70 16.65 17.50 279,000 4,703,850 16.860 3.886 3.863 3.886 3.875 4.072 1,198,931 3.9234 -3.75%
2000-01-21 0 17.35 17.25 17.35 17.05 17.50 1,114,000 19,313,199 17.337 4.037 4.014 4.037 3.968 4.072 4,787,130 4.0344 -0.86%
2000-01-20 0 17.50 17.40 17.50 17.25 17.70 195,000 3,397,612 17.424 4.072 4.049 4.072 4.014 4.119 837,963 4.0546 1.74%
2000-01-19 0 17.20 17.20 17.25 17.15 17.25 572,000 9,847,470 17.216 4.003 4.003 4.014 3.991 4.014 2,458,024 4.0063 -0.29%
2000-01-18 0 17.25 17.25 17.40 17.15 17.40 313,487 5,409,440 17.256 4.014 4.014 4.049 3.991 4.049 1,347,130 4.0155 0.29%
2000-01-17 0 17.20 17.20 17.40 17.15 17.60 411,000 7,124,247 17.334 4.003 4.003 4.049 3.991 4.096 1,766,167 4.0337 -1.71%
2000-01-14 0 17.50 17.40 17.70 17.10 17.50 251,000 4,341,117 17.295 4.072 4.049 4.119 3.979 4.072 1,078,608 4.0247 3.24%
2000-01-13 0 16.95 16.85 17.05 16.95 17.50 354,820 6,087,528 17.157 3.944 3.921 3.968 3.944 4.072 1,524,748 3.9925 -2.02%
2000-01-12 0 17.30 17.30 17.35 17.30 17.40 664,000 11,493,850 17.310 4.026 4.026 4.037 4.026 4.049 2,853,370 4.0282 -1.14%
2000-01-11 0 17.50 17.50 17.65 17.50 18.05 334,000 5,924,000 17.737 4.072 4.072 4.107 4.072 4.200 1,435,280 4.1274 -1.69%
2000-01-10 0 17.80 17.70 18.00 17.70 18.30 630,000 11,392,450 18.083 4.142 4.119 4.189 4.119 4.259 2,707,264 4.2081 -1.11%
2000-01-07 0 18.00 17.50 18.00 17.50 18.65 330,000 5,952,875 18.039 4.189 4.072 4.189 4.072 4.340 1,418,091 4.1978 1.12%
2000-01-06 0 17.80 17.70 18.00 17.00 18.00 1,104,129 19,642,443 17.790 4.142 4.119 4.189 3.956 4.189 4,744,712 4.1399 -1.11%
2000-01-05 0 18.00 17.80 18.00 17.50 19.20 805,000 14,521,600 18.039 4.189 4.142 4.189 4.072 4.468 3,459,281 4.1979 -10.00%
2000-01-04 0 20.00 19.85 20.00 18.40 20.10 659,000 12,679,250 19.240 4.654 4.619 4.654 4.282 4.677 2,831,884 4.4773 8.70%
2000-01-03 0 18.40 18.30 18.40 18.10 18.60 120,000 2,207,200 18.393 4.282 4.259 4.282 4.212 4.328 515,669 4.2803 2.79%
1999-12-30 0 17.90 17.90 18.00 17.60 18.15 186,000 3,319,450 17.847 4.165 4.165 4.189 4.096 4.224 799,287 4.1530 -0.56%
1999-12-29 0 18.00 18.00 18.20 18.00 18.90 132,500 2,440,850 18.422 4.189 4.189 4.235 4.189 4.398 569,385 4.2868 -4.76%
1999-12-28 0 18.90 18.50 18.90 18.40 19.20 105,000 1,964,400 18.709 4.398 4.305 4.398 4.282 4.468 451,211 4.3536 -2.58%
1999-12-24 0 19.40 19.40 19.55 19.40 19.70 159,000 3,117,800 19.609 4.515 4.515 4.549 4.515 4.584 683,262 4.5631 -0.51%
1999-12-23 0 19.50 19.30 19.50 18.60 19.50 284,000 5,409,100 19.046 4.538 4.491 4.538 4.328 4.538 1,220,417 4.4322 0.26%
1999-12-22 0 19.45 19.20 19.45 18.80 19.70 488,500 9,480,650 19.408 4.526 4.468 4.526 4.375 4.584 2,099,204 4.5163 3.73%
1999-12-21 0 18.75 18.75 18.80 18.45 18.80 405,000 7,520,558 18.569 4.363 4.363 4.375 4.293 4.375 1,740,384 4.3212 1.90%
1999-12-20 0 18.40 18.30 18.50 18.25 18.80 498,000 9,262,891 18.600 4.282 4.259 4.305 4.247 4.375 2,140,028 4.3284 2.22%
1999-12-17 0 18.00 18.00 18.05 17.45 18.05 1,020,000 18,199,300 17.842 4.189 4.189 4.200 4.061 4.200 4,383,189 4.1521 4.65%
1999-12-16 0 17.20 17.15 17.20 17.05 17.30 242,000 4,143,550 17.122 4.003 3.991 4.003 3.968 4.026 1,039,933 3.9844 0.58%
1999-12-15 0 17.10 17.10 17.20 17.00 17.70 775,800 13,297,860 17.141 3.979 3.979 4.003 3.956 4.119 3,333,802 3.9888 -3.66%
1999-12-14 0 17.75 17.75 17.80 17.00 17.95 925,000 16,268,750 17.588 4.131 4.131 4.142 3.956 4.177 3,974,951 4.0928 3.80%
1999-12-13 0 17.10 17.10 17.25 17.10 17.50 612,500 10,605,649 17.315 3.979 3.979 4.014 3.979 4.072 2,632,062 4.0294 0.29%
1999-12-10 0 17.05 17.00 17.05 16.80 17.35 1,489,000 25,370,874 17.039 3.968 3.956 3.968 3.909 4.037 6,398,596 3.9651 2.71%
1999-12-09 0 16.60 16.55 16.60 16.35 16.70 705,000 11,638,400 16.508 3.863 3.851 3.863 3.805 3.886 3,029,557 3.8416 1.22%
1999-12-08 0 16.40 16.35 16.50 16.10 16.55 535,000 8,776,460 16.405 3.816 3.805 3.840 3.747 3.851 2,299,026 3.8175 0.00%
1999-12-07 0 16.40 16.30 16.40 16.30 16.50 619,000 10,237,744 16.539 3.816 3.793 3.816 3.793 3.840 2,659,994 3.8488 -0.30%
1999-12-06 0 16.45 16.40 16.45 16.40 16.70 231,000 3,835,250 16.603 3.828 3.816 3.828 3.816 3.886 992,663 3.8636 0.00%
1999-12-03 0 16.45 16.45 16.50 16.40 17.00 944,000 15,780,883 16.717 3.828 3.828 3.840 3.816 3.956 4,056,598 3.8902 -2.37%
1999-12-02 0 16.85 16.85 16.90 16.20 17.00 967,000 16,042,950 16.590 3.921 3.921 3.933 3.770 3.956 4,155,435 3.8607 4.66%
1999-12-01 0 16.10 15.85 16.10 15.75 16.10 803,000 12,746,265 15.873 3.747 3.688 3.747 3.665 3.747 3,450,687 3.6938 0.00%
1999-11-30 0 16.10 15.95 16.15 15.70 16.80 1,157,000 18,805,970 16.254 3.747 3.712 3.758 3.654 3.909 4,971,911 3.7824 -3.30%
1999-11-29 0 16.65 16.55 16.65 16.50 17.25 1,066,000 17,921,150 16.812 3.875 3.851 3.875 3.840 4.014 4,580,862 3.9122 -2.06%
1999-11-26 0 17.00 17.00 17.05 16.90 17.20 1,638,700 27,922,954 17.040 3.956 3.956 3.968 3.933 4.003 7,041,894 3.9653 -0.29%
1999-11-25 0 17.05 17.00 17.05 16.80 17.10 1,288,000 21,858,909 16.971 3.968 3.956 3.968 3.909 3.979 5,534,850 3.9493 1.49%
1999-11-24 0 16.80 16.60 16.80 16.70 16.95 1,117,000 18,863,778 16.888 3.909 3.863 3.909 3.886 3.944 4,800,022 3.9299 -0.88%
1999-11-23 0 16.95 16.90 16.95 16.85 17.05 1,994,000 33,756,589 16.929 3.944 3.933 3.944 3.921 3.968 8,568,705 3.9395 0.30%
1999-11-22 0 16.90 16.80 16.90 16.50 17.30 1,221,000 20,699,800 16.953 3.933 3.909 3.933 3.840 4.026 5,246,935 3.9451 2.42%
1999-11-19 0 16.50 16.35 16.50 16.25 16.75 481,000 7,889,200 16.402 3.840 3.805 3.840 3.781 3.898 2,066,974 3.8168 0.30%
1999-11-18 0 16.45 16.40 16.60 16.30 17.20 810,000 13,537,700 16.713 3.828 3.816 3.863 3.793 4.003 3,480,768 3.8893 0.30%
1999-11-17 0 16.40 16.10 16.40 16.00 16.55 716,000 11,744,890 16.403 3.816 3.747 3.816 3.723 3.851 3,076,827 3.8172 -0.91%
1999-11-16 0 16.55 16.50 16.55 16.45 16.90 371,000 6,158,650 16.600 3.851 3.840 3.851 3.828 3.933 1,594,278 3.8630 -0.90%
1999-11-15 0 16.70 16.60 16.75 16.55 17.60 1,943,000 32,563,950 16.760 3.886 3.863 3.898 3.851 4.096 8,349,545 3.9001 1.21%
1999-11-12 0 16.50 16.50 16.60 16.50 16.70 603,000 10,052,220 16.670 3.840 3.840 3.863 3.840 3.886 2,591,238 3.8793 -0.60%
1999-11-11 0 16.60 16.55 16.65 16.55 16.75 216,000 3,600,850 16.671 3.863 3.851 3.875 3.851 3.898 928,205 3.8794 1.22%
1999-11-10 0 16.40 16.40 16.50 16.20 16.75 196,000 3,228,250 16.471 3.816 3.816 3.840 3.770 3.898 842,260 3.8328 2.50%
1999-11-09 0 16.00 15.95 16.00 15.90 16.30 589,000 9,442,450 16.031 3.723 3.712 3.723 3.700 3.793 2,531,077 3.7306 -1.84%
1999-11-08 0 16.30 16.25 16.50 16.30 16.60 93,000 1,547,103 16.636 3.793 3.781 3.840 3.793 3.863 399,644 3.8712 -1.81%
1999-11-05 0 16.60 16.55 16.60 16.60 17.00 198,000 3,335,294 16.845 3.863 3.851 3.863 3.863 3.956 850,854 3.9199 -2.35%
1999-11-04 0 17.00 17.00 17.30 16.95 17.55 93,000 1,615,175 17.367 3.956 3.956 4.026 3.944 4.084 399,644 4.0415 -3.68%
1999-11-03 0 17.65 17.35 17.65 17.55 17.95 75,000 1,339,928 17.866 4.107 4.037 4.107 4.084 4.177 322,293 4.1575 -1.12%
1999-11-02 0 17.85 17.85 17.95 17.75 18.20 1,852,000 33,226,198 17.941 4.154 4.154 4.177 4.131 4.235 7,958,496 4.1749 0.28%
1999-11-01 0 17.80 17.70 17.80 16.80 17.80 984,000 16,869,300 17.144 4.142 4.119 4.142 3.909 4.142 4,228,488 3.9894 6.27%
1999-10-29 0 16.75 16.65 16.75 16.00 16.80 589,000 9,713,908 16.492 3.898 3.875 3.898 3.723 3.909 2,531,077 3.8379 5.02%
1999-10-28 0 15.95 15.95 16.00 15.95 16.00 399,000 6,377,100 15.983 3.712 3.712 3.723 3.712 3.723 1,714,600 3.7193 0.31%
1999-10-27 0 15.90 15.90 16.00 15.90 16.10 276,000 4,416,990 16.004 3.700 3.700 3.723 3.700 3.747 1,186,039 3.7242 -0.63%
1999-10-26 0 16.00 15.95 16.05 15.80 16.50 466,000 7,496,000 16.086 3.723 3.712 3.735 3.677 3.840 2,002,516 3.7433 -1.23%
1999-10-25 0 16.20 16.00 16.20 15.15 16.20 479,000 7,520,200 15.700 3.770 3.723 3.770 3.526 3.770 2,058,380 3.6535 8.00%
1999-10-22 0 15.00 15.00 15.20 14.40 15.00 594,000 8,706,950 14.658 3.491 3.491 3.537 3.351 3.491 2,552,563 3.4111 1.69%
1999-10-21 0 14.75 14.75 14.80 14.60 15.50 512,000 7,745,786 15.128 3.432 3.432 3.444 3.398 3.607 2,200,189 3.5205 -4.84%
1999-10-20 0 15.65 15.60 15.75 15.65 16.05 497,000 7,872,975 15.841 3.607 3.595 3.630 3.607 3.699 2,156,399 3.6510 -0.95%
1999-10-19 0 15.80 15.70 15.80 15.60 15.90 490,000 7,696,500 15.707 3.642 3.618 3.642 3.595 3.665 2,126,027 3.6201 1.28%
1999-10-15 0 15.60 15.40 15.70 15.25 16.30 96,000 1,524,050 15.876 3.595 3.549 3.618 3.515 3.757 416,528 3.6589 -6.02%
1999-10-14 0 16.60 16.40 16.70 16.40 16.75 182,000 3,021,800 16.603 3.826 3.780 3.849 3.780 3.860 789,667 3.8267 -2.06%
1999-10-13 0 16.95 16.90 17.00 16.75 16.95 55,000 926,650 16.848 3.907 3.895 3.918 3.860 3.907 238,636 3.8831 0.00%
1999-10-12 0 16.95 16.95 17.00 16.90 17.10 449,000 7,628,261 16.989 3.907 3.907 3.918 3.895 3.941 1,948,135 3.9157 -1.17%
1999-10-11 0 17.15 17.05 17.15 16.85 17.15 799,000 13,566,160 16.979 3.953 3.930 3.953 3.884 3.953 3,466,725 3.9132 1.18%
1999-10-08 0 16.95 16.95 17.00 16.85 16.95 219,000 3,699,139 16.891 3.907 3.907 3.918 3.884 3.907 950,204 3.8930 0.59%
1999-10-07 0 16.85 16.80 16.85 16.75 17.00 190,000 3,201,650 16.851 3.884 3.872 3.884 3.860 3.918 824,378 3.8837 -0.30%
1999-10-06 0 16.90 16.80 16.90 16.90 17.10 362,000 6,142,360 16.968 3.895 3.872 3.895 3.895 3.941 1,570,657 3.9107 -0.59%
1999-10-05 0 17.00 16.95 17.00 16.95 17.00 724,000 12,307,400 16.999 3.918 3.907 3.918 3.907 3.918 3,141,313 3.9179 0.00%
1999-10-04 0 17.00 17.00 17.25 16.90 17.35 779,000 13,400,560 17.202 3.918 3.918 3.976 3.895 3.999 3,379,949 3.9647 0.29%
1999-09-30 0 16.95 16.90 16.95 16.85 17.30 1,270,000 21,567,700 16.982 3.907 3.895 3.907 3.884 3.987 5,510,314 3.9141 0.59%
1999-09-29 0 16.85 16.85 16.90 16.85 17.35 465,000 7,872,050 16.929 3.884 3.884 3.895 3.884 3.999 2,017,556 3.9018 -2.60%
1999-09-28 0 17.30 17.25 17.30 17.20 17.40 362,000 6,279,950 17.348 3.987 3.976 3.987 3.964 4.010 1,570,657 3.9983 0.58%
1999-09-27 0 17.20 17.20 17.25 17.05 18.00 462,800 8,134,250 17.576 3.964 3.964 3.976 3.930 4.149 2,008,011 4.0509 -4.71%
1999-09-24 0 18.05 18.00 18.20 17.90 18.35 689,100 12,608,139 18.297 4.160 4.149 4.195 4.126 4.229 2,989,888 4.2169 -4.75%
1999-09-23 0 18.95 18.90 19.00 18.60 19.05 521,000 9,746,302 18.707 4.368 4.356 4.379 4.287 4.391 2,260,531 4.3115 2.71%
1999-09-22 0 18.45 18.45 18.50 18.30 18.85 328,500 6,061,400 18.452 4.252 4.252 4.264 4.218 4.344 1,425,306 4.2527 -2.12%
1999-09-21 0 18.85 18.75 18.90 18.75 19.85 211,000 3,990,650 18.913 4.344 4.321 4.356 4.321 4.575 915,493 4.3590 -5.04%
1999-09-20 0 19.85 19.70 20.00 19.20 20.00 563,000 11,027,100 19.586 4.575 4.540 4.610 4.425 4.610 2,442,761 4.5142 4.47%
1999-09-17 0 19.00 18.80 19.00 17.70 19.00 1,077,000 19,992,582 18.563 4.379 4.333 4.379 4.079 4.379 4,672,920 4.2784 6.44%
1999-09-15 0 17.85 17.85 18.50 17.80 18.90 111,200 2,047,860 18.416 4.114 4.114 4.264 4.102 4.356 482,478 4.2445 -6.05%
1999-09-14 0 19.00 18.90 19.00 18.95 19.05 966,000 18,354,100 19.000 4.379 4.356 4.379 4.368 4.391 4,191,310 4.3791 0.00%
1999-09-13 0 19.00 19.00 19.10 18.60 19.20 602,500 11,447,150 18.999 4.379 4.379 4.402 4.287 4.425 2,614,145 4.3789 2.70%
1999-09-10 0 18.50 18.00 18.50 18.00 18.50 526,000 9,564,150 18.183 4.264 4.149 4.264 4.149 4.264 2,282,225 4.1907 2.78%
1999-09-09 0 18.00 17.90 18.10 17.60 18.00 85,000 1,520,350 17.886 4.149 4.126 4.172 4.056 4.149 368,801 4.1224 1.12%
1999-09-08 0 17.80 17.65 17.80 17.80 17.90 127,000 2,275,894 17.920 4.102 4.068 4.102 4.102 4.126 551,031 4.1302 -1.11%
1999-09-07 0 18.00 17.90 18.00 17.90 18.25 279,500 5,030,400 17.998 4.149 4.126 4.149 4.126 4.206 1,212,703 4.1481 -1.37%
1999-09-06 0 18.25 18.05 18.40 18.05 18.50 242,000 4,435,550 18.329 4.206 4.160 4.241 4.160 4.264 1,049,997 4.2243 1.39%
1999-09-03 0 18.00 17.90 18.00 17.70 18.05 1,833,500 32,970,850 17.982 4.149 4.126 4.149 4.079 4.160 7,955,245 4.1445 1.69%
1999-09-02 0 17.70 17.65 17.70 17.65 17.90 132,000 2,340,375 17.730 4.079 4.068 4.079 4.068 4.126 572,726 4.0864 1.14%
1999-09-01 0 17.50 17.50 17.65 17.30 17.95 322,000 5,666,450 17.598 4.033 4.033 4.068 3.987 4.137 1,397,103 4.0559 2.34%
1999-08-31 0 17.10 17.10 17.15 17.00 17.55 79,000 1,360,200 17.218 3.941 3.941 3.953 3.918 4.045 342,768 3.9683 -2.56%
1999-08-30 0 17.55 17.55 17.70 17.55 17.85 37,000 653,100 17.651 4.045 4.045 4.079 4.045 4.114 160,537 4.0682 -1.68%
1999-08-27 0 17.85 17.80 17.85 17.85 17.85 40,000 713,337 17.833 4.114 4.102 4.114 4.114 4.114 173,553 4.1102 1.71%
1999-08-26 0 17.55 17.55 17.75 17.55 18.10 334,000 5,975,650 17.891 4.045 4.045 4.091 4.045 4.172 1,449,169 4.1235 -2.23%
1999-08-25 0 17.95 17.95 18.00 17.90 18.00 60,000 1,075,950 17.933 4.137 4.137 4.149 4.126 4.149 260,330 4.1330 0.00%
1999-08-24 0 17.95 17.80 18.00 17.80 17.95 58,000 1,037,700 17.891 4.137 4.102 4.149 4.102 4.137 251,652 4.1235 0.28%
1999-08-23 0 17.90 17.90 18.00 17.90 18.00 246,000 4,427,900 18.000 4.126 4.126 4.149 4.126 4.149 1,067,352 4.1485 -0.56%
1999-08-20 0 18.00 17.95 18.00 17.95 18.25 370,000 6,675,050 18.041 4.149 4.137 4.149 4.137 4.206 1,605,367 4.1580 0.00%
1999-08-19 0 18.00 17.80 18.05 17.95 18.00 224,000 4,029,346 17.988 4.149 4.102 4.160 4.137 4.149 971,898 4.1459 0.00%
1999-08-18 0 18.00 17.70 18.00 17.80 18.00 596,000 10,677,100 17.915 4.149 4.079 4.149 4.102 4.149 2,585,943 4.1289 0.84%
1999-08-17 0 17.85 - 18.05 17.85 18.40 419,800 7,667,878 18.266 4.114 - 4.160 4.114 4.241 1,821,441 4.2098 -2.72%
1999-08-16 0 18.35 18.00 18.35 18.00 18.35 209,000 3,757,600 17.979 4.229 4.149 4.229 4.149 4.229 906,816 4.1437 3.67%
1999-08-13 0 17.70 17.70 18.00 17.55 17.80 128,000 2,254,412 17.613 4.079 4.079 4.149 4.045 4.102 555,370 4.0593 0.00%
1999-08-12 0 17.70 17.70 17.75 17.20 17.70 159,200 2,783,608 17.485 4.079 4.079 4.091 3.964 4.079 690,742 4.0299 4.12%
1999-08-11 0 17.00 17.00 17.05 16.65 17.40 619,000 10,568,650 17.074 3.918 3.918 3.930 3.837 4.010 2,685,736 3.9351 -0.87%
1999-08-10 0 17.15 17.10 17.15 17.00 17.80 394,000 6,767,436 17.176 3.953 3.941 3.953 3.918 4.102 1,709,499 3.9587 -3.11%
1999-08-09 0 17.70 17.60 17.70 17.60 17.90 56,000 991,852 17.712 4.079 4.056 4.079 4.056 4.126 242,974 4.0821 0.00%
1999-08-06 0 17.70 17.60 18.00 17.50 18.20 259,000 4,584,750 17.702 4.079 4.056 4.149 4.033 4.195 1,123,757 4.0798 -2.48%
1999-08-05 0 18.15 18.10 18.20 18.15 18.35 307,000 5,626,559 18.328 4.183 4.172 4.195 4.183 4.229 1,332,021 4.2241 -1.63%
1999-08-04 0 18.45 18.40 18.60 18.40 18.50 490,000 9,051,132 18.472 4.252 4.241 4.287 4.241 4.264 2,126,027 4.2573 -0.81%
1999-08-03 0 18.60 18.40 18.60 18.40 18.60 1,097,000 20,294,078 18.500 4.287 4.241 4.287 4.241 4.287 4,759,697 4.2637 1.64%
1999-08-02 0 18.30 18.25 18.30 18.15 18.35 197,000 3,602,600 18.287 4.218 4.206 4.218 4.183 4.229 854,750 4.2148 -0.54%
1999-07-30 0 18.40 18.35 18.40 18.30 18.40 807,000 14,830,750 18.378 4.241 4.229 4.241 4.218 4.241 3,501,436 4.2356 0.27%
1999-07-29 0 18.35 18.35 18.40 18.30 18.50 341,000 6,268,398 18.382 4.229 4.229 4.241 4.218 4.264 1,479,541 4.2367 -0.81%
1999-07-28 0 18.50 18.45 18.50 18.40 18.55 302,000 5,542,455 18.353 4.264 4.252 4.264 4.241 4.275 1,310,327 4.2298 1.37%
1999-07-27 0 18.25 18.20 18.25 18.15 18.60 353,000 6,453,250 18.281 4.206 4.195 4.206 4.183 4.287 1,531,607 4.2134 -2.67%
1999-07-26 0 18.75 18.65 18.80 18.70 18.80 536,000 10,089,932 18.825 4.321 4.298 4.333 4.310 4.333 2,325,613 4.3386 -1.32%
1999-07-23 0 19.00 18.90 19.00 18.50 19.10 2,155,000 40,865,200 18.963 4.379 4.356 4.379 4.264 4.402 9,350,179 4.3705 0.80%
1999-07-22 0 18.85 18.85 19.30 18.85 19.20 336,000 6,396,300 19.037 4.344 4.344 4.448 4.344 4.425 1,457,847 4.3875 -0.79%
1999-07-21 0 19.00 19.00 19.30 18.75 19.50 183,500 3,498,100 19.063 4.379 4.379 4.448 4.321 4.494 796,175 4.3936 -0.52%
1999-07-20 0 19.10 19.00 19.20 18.80 19.10 100,000 1,895,800 18.958 4.402 4.379 4.425 4.333 4.402 433,883 4.3694 2.96%
1999-07-19 0 18.55 18.55 18.60 18.50 18.65 263,000 4,886,450 18.580 4.275 4.275 4.287 4.264 4.298 1,141,112 4.2822 -0.80%
1999-07-16 0 18.70 18.60 18.80 18.60 19.00 237,000 4,456,200 18.803 4.310 4.287 4.333 4.287 4.379 1,028,303 4.3335 -1.58%
1999-07-15 0 19.00 18.70 19.00 18.90 19.20 503,000 9,588,650 19.063 4.379 4.310 4.379 4.356 4.425 2,182,432 4.3936 0.53%
1999-07-14 0 18.90 18.85 18.90 18.50 19.80 626,000 11,964,000 19.112 4.356 4.344 4.356 4.264 4.563 2,716,108 4.4048 -4.79%
1999-07-13 0 19.85 19.85 20.00 19.80 20.10 1,574,000 31,474,101 19.996 4.575 4.575 4.610 4.563 4.633 6,829,319 4.6087 -0.50%
1999-07-12 0 19.95 19.80 19.95 19.70 20.55 692,000 13,953,650 20.164 4.598 4.563 4.598 4.540 4.736 3,002,471 4.6474 -1.72%
1999-07-09 0 20.30 20.20 20.30 18.65 20.35 885,000 17,528,350 19.806 4.679 4.656 4.679 4.298 4.690 3,839,865 4.5648 8.85%
1999-07-08 0 18.65 18.40 18.75 18.00 18.90 1,464,000 27,353,250 18.684 4.298 4.241 4.321 4.149 4.356 6,352,047 4.3062 4.19%
1999-07-07 0 17.90 17.85 17.90 17.60 18.00 465,000 8,316,550 17.885 4.126 4.114 4.126 4.056 4.149 2,017,556 4.1221 1.42%
1999-07-06 0 17.65 17.60 17.65 17.60 17.85 278,000 4,910,350 17.663 4.068 4.056 4.068 4.056 4.114 1,206,195 4.0709 1.15%
1999-07-05 0 17.45 17.40 17.45 17.25 17.50 408,000 7,041,022 17.257 4.022 4.010 4.022 3.976 4.033 1,770,243 3.9774 0.29%
1999-07-02 0 17.40 17.40 17.55 16.35 17.60 959,000 16,400,100 17.101 4.010 4.010 4.045 3.768 4.056 4,160,938 3.9414 7.74%
1999-06-30 0 16.15 16.10 16.20 16.10 16.60 422,684 6,899,038 16.322 3.722 3.711 3.734 3.711 3.826 1,833,954 3.7618 -2.71%
1999-06-29 0 16.60 16.25 16.60 16.40 17.00 262,000 4,385,750 16.740 3.826 3.745 3.826 3.780 3.918 1,136,774 3.8581 -0.60%
1999-06-28 0 16.70 16.65 16.70 16.70 17.10 622,000 10,468,850 16.831 3.849 3.837 3.849 3.849 3.941 2,698,752 3.8791 -1.76%
1999-06-25 0 17.00 16.60 17.00 16.55 17.00 288,000 4,831,058 16.775 3.918 3.826 3.918 3.814 3.918 1,249,583 3.8661 1.80%
1999-06-24 0 16.70 16.70 16.90 16.70 17.30 1,971,000 33,606,319 17.050 3.849 3.849 3.895 3.849 3.987 8,551,834 3.9297 -3.19%
1999-06-23 0 17.25 17.20 17.25 17.00 17.40 370,000 6,396,090 17.287 3.976 3.964 3.976 3.918 4.010 1,605,367 3.9842 -1.15%
1999-06-22 0 17.45 17.30 17.50 16.05 18.00 1,551,100 26,668,780 17.193 4.022 3.987 4.033 3.699 4.149 6,729,960 3.9627 9.06%
1999-06-21 0 16.00 15.90 16.00 15.60 16.15 1,604,000 25,508,450 15.903 3.688 3.665 3.688 3.595 3.722 6,959,484 3.6653 2.56%
1999-06-17 0 15.60 15.55 15.60 15.45 15.70 730,000 11,361,200 15.563 3.595 3.584 3.595 3.561 3.618 3,167,346 3.5870 1.63%
1999-06-16 0 15.35 15.35 15.50 15.30 15.60 577,800 8,987,230 15.554 3.538 3.538 3.572 3.526 3.595 2,506,976 3.5849 -2.23%
1999-06-15 0 15.70 15.65 15.70 15.65 15.95 651,700 10,277,980 15.771 3.618 3.607 3.618 3.607 3.676 2,827,616 3.6349 0.64%
1999-06-14 0 15.60 15.50 15.60 15.10 15.70 1,015,000 15,563,100 15.333 3.595 3.572 3.595 3.480 3.618 4,403,913 3.5339 3.65%
1999-06-11 0 15.05 14.90 15.05 14.80 15.10 549,000 8,238,950 15.007 3.469 3.434 3.469 3.411 3.480 2,382,018 3.4588 1.69%
1999-06-10 0 14.80 14.70 15.00 14.80 15.30 1,699,000 25,530,141 15.027 3.411 3.388 3.457 3.411 3.526 7,371,673 3.4633 -1.33%
1999-06-09 0 15.00 14.95 15.00 14.20 15.30 3,597,000 53,765,450 14.947 3.457 3.446 3.457 3.273 3.526 15,606,772 3.4450 7.14%
1999-06-08 0 14.00 14.00 14.10 13.55 14.15 662,000 9,207,150 13.908 3.227 3.227 3.250 3.123 3.261 2,872,306 3.2055 3.32%
1999-06-07 0 13.55 13.50 13.60 13.45 13.60 387,000 5,225,600 13.503 3.123 3.111 3.134 3.100 3.134 1,679,127 3.1121 0.74%
1999-06-04 0 13.45 13.35 13.45 13.35 13.60 1,071,000 14,402,900 13.448 3.100 3.077 3.100 3.077 3.134 4,646,887 3.0995 -0.37%
1999-06-03 0 13.50 13.50 13.55 13.45 13.75 166,000 2,249,610 13.552 3.111 3.111 3.123 3.100 3.169 720,246 3.1234 -0.74%
1999-06-02 0 13.60 13.55 13.75 13.20 13.80 684,300 9,300,294 13.591 3.134 3.123 3.169 3.042 3.181 2,969,062 3.1324 2.26%
1999-06-01 0 13.30 13.25 13.30 13.15 13.30 272,800 3,597,525 13.187 3.065 3.054 3.065 3.031 3.065 1,183,633 3.0394 1.14%
1999-05-31 0 13.15 13.10 13.15 12.85 13.30 257,000 3,381,000 13.156 3.031 3.019 3.031 2.962 3.065 1,115,079 3.0321 2.18%
1999-05-28 0 13.35 13.35 13.40 13.05 13.50 1,526,500 20,219,730 13.246 2.966 2.966 2.977 2.900 3.000 6,870,244 2.9431 0.00%
1999-05-27 0 13.35 13.35 13.45 13.20 14.05 1,312,000 17,728,092 13.512 2.966 2.966 2.988 2.933 3.122 5,904,855 3.0023 -2.91%
1999-05-26 0 13.75 13.65 13.75 13.65 14.00 631,000 8,739,350 13.850 3.055 3.033 3.055 3.033 3.111 2,839,911 3.0773 -2.83%
1999-05-25 0 14.15 14.15 14.35 14.10 14.60 508,000 7,257,750 14.287 3.144 3.144 3.188 3.133 3.244 2,286,331 3.1744 -1.39%
1999-05-24 0 14.35 14.35 14.60 14.20 14.70 747,500 10,681,050 14.289 3.188 3.188 3.244 3.155 3.266 3,364,237 3.1749 2.14%
1999-05-21 0 14.05 14.05 14.10 14.00 14.30 1,414,000 19,926,330 14.092 3.122 3.122 3.133 3.111 3.177 6,363,921 3.1311 -1.40%
1999-05-20 0 14.25 14.20 14.25 14.25 14.70 342,000 4,928,460 14.411 3.166 3.155 3.166 3.166 3.266 1,539,223 3.2019 -3.06%
1999-05-19 0 14.70 14.60 14.70 14.30 14.70 680,000 9,861,502 14.502 3.266 3.244 3.266 3.177 3.266 3,060,443 3.2222 0.00%
1999-05-18 0 14.70 14.70 14.75 14.55 15.15 648,000 9,605,800 14.824 3.266 3.266 3.277 3.233 3.366 2,916,422 3.2937 -2.65%
1999-05-17 0 15.10 15.00 15.15 14.70 15.15 358,000 5,383,198 15.037 3.355 3.333 3.366 3.266 3.366 1,611,233 3.3410 -0.33%
1999-05-14 0 15.15 15.05 15.20 15.00 15.35 243,000 3,704,950 15.247 3.366 3.344 3.377 3.333 3.411 1,093,658 3.3877 -1.62%
1999-05-13 0 15.40 15.40 15.55 15.00 15.50 452,000 6,930,450 15.333 3.422 3.422 3.455 3.333 3.444 2,034,294 3.4068 0.98%
1999-05-12 0 15.25 15.20 - 14.30 15.35 1,347,000 19,917,010 14.786 3.388 3.377 - 3.177 3.411 6,062,377 3.2853 5.54%
1999-05-11 0 14.45 14.35 14.45 13.55 14.45 1,304,000 18,548,350 14.224 3.211 3.188 3.211 3.011 3.211 5,868,849 3.1605 6.64%
1999-05-10 0 13.55 13.45 13.60 13.35 13.90 1,418,000 19,462,800 13.726 3.011 2.988 3.022 2.966 3.088 6,381,924 3.0497 -2.52%
1999-05-07 0 13.90 13.90 14.00 13.85 14.50 1,128,000 15,918,750 14.112 3.088 3.088 3.111 3.077 3.222 5,076,735 3.1356 -1.07%
1999-05-06 0 14.05 14.05 14.30 14.00 14.60 577,000 8,199,600 14.211 3.122 3.122 3.177 3.111 3.244 2,596,876 3.1575 -2.43%
1999-05-05 0 14.40 14.30 14.40 13.40 14.60 965,000 13,336,870 13.821 3.200 3.177 3.200 2.977 3.244 4,343,129 3.0708 8.27%
1999-05-04 0 13.30 13.40 13.50 13.30 13.85 546,000 7,423,850 13.597 2.955 2.977 3.000 2.955 3.077 2,457,356 3.0211 -2.21%
1999-05-03 0 13.60 13.60 13.65 13.40 13.75 569,000 7,729,150 13.584 3.022 3.022 3.033 2.977 3.055 2,560,871 3.0182 2.26%
1999-04-30 0 13.30 13.30 13.40 12.80 13.50 1,401,000 18,563,450 13.250 2.955 2.955 2.977 2.844 3.000 6,305,413 2.9440 4.31%
1999-04-29 0 12.75 12.75 12.80 12.40 12.90 777,000 9,856,880 12.686 2.833 2.833 2.844 2.755 2.866 3,497,006 2.8187 -1.54%
1999-04-28 0 12.95 12.90 13.00 12.60 13.40 1,452,000 18,596,124 12.807 2.877 2.866 2.888 2.800 2.977 6,534,946 2.8456 4.44%
1999-04-27 0 12.40 12.25 12.40 12.00 12.40 1,131,000 13,868,140 12.262 2.755 2.722 2.755 2.666 2.755 5,090,237 2.7245 4.64%
1999-04-26 0 11.85 11.85 11.90 11.80 12.00 582,000 6,921,900 11.893 2.633 2.633 2.644 2.622 2.666 2,619,379 2.6426 -0.42%
1999-04-23 0 11.90 11.85 11.90 11.70 12.45 915,000 10,945,450 11.962 2.644 2.633 2.644 2.600 2.766 4,118,096 2.6579 -2.06%
1999-04-22 0 12.15 12.05 12.40 12.00 12.40 2,061,000 25,137,400 12.197 2.700 2.677 2.755 2.666 2.755 9,275,843 2.7100 2.10%
1999-04-21 0 11.90 11.85 11.90 11.75 12.45 926,000 11,114,950 12.003 2.644 2.633 2.644 2.611 2.766 4,167,603 2.6670 -3.25%
1999-04-20 0 12.30 12.20 12.40 12.10 12.55 769,000 9,524,750 12.386 2.733 2.711 2.755 2.688 2.788 3,461,001 2.7520 -1.60%
1999-04-19 0 12.50 12.40 12.50 12.40 13.20 1,550,000 19,771,350 12.756 2.777 2.755 2.777 2.755 2.933 6,976,010 2.8342 -2.34%
1999-04-16 0 12.80 12.85 12.90 12.05 13.35 3,327,000 42,767,740 12.855 2.844 2.855 2.866 2.677 2.966 14,973,667 2.8562 8.47%
1999-04-15 0 11.80 11.75 11.80 11.00 11.80 2,267,400 26,001,800 11.468 2.622 2.611 2.622 2.444 2.622 10,204,777 2.5480 7.27%
1999-04-14 0 11.00 10.90 11.00 10.95 11.50 1,393,000 15,590,250 11.192 2.444 2.422 2.444 2.433 2.555 6,269,407 2.4867 -0.90%
1999-04-13 0 11.10 11.10 11.15 10.80 11.70 2,721,500 30,645,960 11.261 2.466 2.466 2.477 2.400 2.600 12,248,523 2.5020 -2.63%
1999-04-12 0 11.40 11.40 11.50 11.30 11.90 1,781,000 20,836,180 11.699 2.533 2.533 2.555 2.511 2.644 8,015,660 2.5994 -5.79%
1999-04-09 0 12.10 12.05 12.10 11.85 12.15 997,000 12,056,400 12.093 2.688 2.677 2.688 2.633 2.700 4,487,149 2.6869 0.00%
1999-04-08 0 12.10 12.00 12.10 12.00 12.60 1,197,000 14,632,250 12.224 2.688 2.666 2.688 2.666 2.800 5,387,280 2.7161 0.00%
1999-04-07 0 12.10 12.05 12.10 12.00 12.10 1,407,000 16,920,350 12.026 2.688 2.677 2.688 2.666 2.688 6,332,417 2.6720 0.83%
1999-04-01 0 12.00 11.95 12.00 11.60 12.10 377,000 4,500,682 11.938 2.666 2.655 2.666 2.577 2.688 1,696,746 2.6525 -0.83%
1999-03-31 0 12.10 12.05 12.10 12.10 12.30 811,000 9,838,400 12.131 2.688 2.677 2.688 2.688 2.733 3,650,028 2.6954 -1.22%
1999-03-30 0 12.25 12.20 12.25 12.20 12.30 494,000 6,052,250 12.252 2.722 2.711 2.722 2.711 2.733 2,223,322 2.7222 1.24%
1999-03-29 0 12.10 12.10 12.15 12.05 12.20 250,000 3,030,150 12.121 2.688 2.688 2.700 2.677 2.711 1,125,163 2.6931 -0.41%
1999-03-26 0 12.15 12.10 12.15 12.10 12.15 411,000 4,986,380 12.132 2.700 2.688 2.700 2.688 2.700 1,849,768 2.6957 0.00%
1999-03-25 0 12.15 12.10 12.15 12.05 12.40 701,000 8,533,248 12.173 2.700 2.688 2.700 2.677 2.755 3,154,957 2.7047 0.41%
1999-03-24 0 12.10 12.05 12.10 12.00 12.45 2,223,000 26,853,336 12.080 2.688 2.677 2.688 2.666 2.766 10,004,948 2.6840 -3.59%
1999-03-23 0 12.55 12.50 12.55 12.05 12.55 628,000 7,706,102 12.271 2.788 2.777 2.788 2.677 2.788 2,826,409 2.7265 3.72%
1999-03-22 0 12.10 12.05 12.10 12.00 12.10 634,000 7,677,930 12.110 2.688 2.677 2.688 2.666 2.688 2,853,413 2.6908 0.41%
1999-03-19 0 12.05 12.00 12.30 12.00 12.55 574,000 7,048,800 12.280 2.677 2.666 2.733 2.666 2.788 2,583,374 2.7285 -3.60%
1999-03-18 0 12.50 12.50 12.60 12.20 12.55 282,000 3,517,678 12.474 2.777 2.777 2.800 2.711 2.788 1,269,184 2.7716 2.04%
1999-03-17 0 12.25 12.20 12.30 12.20 12.55 533,400 6,574,770 12.326 2.722 2.711 2.733 2.711 2.788 2,400,647 2.7387 -1.61%
1999-03-16 0 12.45 12.45 12.55 12.30 12.70 357,000 4,463,250 12.502 2.766 2.766 2.788 2.733 2.822 1,606,733 2.7778 -2.73%
1999-03-15 0 12.80 12.80 12.90 12.80 12.90 229,000 2,937,700 12.828 2.844 2.844 2.866 2.844 2.866 1,030,649 2.8503 -0.39%
1999-03-12 0 12.85 12.80 12.85 12.70 12.95 876,000 11,303,850 12.904 2.855 2.844 2.855 2.822 2.877 3,942,571 2.8671 -0.77%
1999-03-11 0 12.95 12.95 13.00 12.85 13.40 651,000 8,487,900 13.038 2.877 2.877 2.888 2.855 2.977 2,929,924 2.8970 -3.72%
1999-03-10 0 13.45 13.45 13.50 13.45 13.55 307,000 4,144,150 13.499 2.988 2.988 3.000 2.988 3.011 1,381,700 2.9993 -0.37%
1999-03-09 0 13.50 13.40 13.50 13.50 13.85 196,000 2,655,300 13.547 3.000 2.977 3.000 3.000 3.077 882,128 3.0101 0.00%
1999-03-08 0 13.50 13.50 13.60 13.50 13.60 179,000 2,410,781 13.468 3.000 3.000 3.022 3.000 3.022 805,617 2.9925 0.37%
1999-03-05 0 13.45 13.40 13.45 13.35 13.55 514,000 6,900,555 13.425 2.988 2.977 2.988 2.966 3.011 2,313,335 2.9829 -0.37%
1999-03-04 0 13.50 13.35 13.50 13.50 13.60 358,000 4,839,550 13.518 3.000 2.966 3.000 3.000 3.022 1,611,233 3.0036 -0.37%
1999-03-03 0 13.55 13.50 13.60 13.50 13.90 623,000 8,543,950 13.714 3.011 3.000 3.022 3.000 3.088 2,803,906 3.0472 -3.21%
1999-03-02 0 14.00 13.95 14.00 14.00 14.00 717,000 10,034,733 13.995 3.111 3.100 3.111 3.111 3.111 3,226,967 3.1096 0.00%
1999-03-01 0 14.00 13.80 14.00 13.70 14.00 85,000 1,176,350 13.839 3.111 3.066 3.111 3.044 3.111 382,555 3.0750 2.19%
1999-02-26 0 13.70 13.70 13.95 13.70 13.75 305,000 4,179,450 13.703 3.044 3.044 3.100 3.044 3.055 1,372,699 3.0447 0.74%
1999-02-25 0 13.60 13.55 13.65 13.50 13.65 488,595 6,628,184 13.566 3.022 3.011 3.033 3.000 3.033 2,198,996 3.0142 0.74%
1999-02-24 0 13.50 13.50 13.55 13.50 13.60 457,000 6,192,400 13.550 3.000 3.000 3.011 3.000 3.022 2,056,798 3.0107 0.00%
1999-02-23 0 13.50 13.45 13.50 13.45 13.50 415,000 5,599,850 13.494 3.000 2.988 3.000 2.988 3.000 1,867,770 2.9981 0.00%
1999-02-22 0 13.50 13.45 13.50 13.45 13.50 383,000 5,166,209 13.489 3.000 2.988 3.000 2.988 3.000 1,723,749 2.9971 0.00%
1999-02-19 0 13.50 13.50 - 13.50 13.60 205,000 2,768,100 13.503 3.000 3.000 - 3.000 3.022 922,634 3.0002 0.00%
1999-02-15 0 13.50 13.30 13.50 13.40 13.50 151,000 2,036,350 13.486 3.000 2.955 3.000 2.977 3.000 679,598 2.9964 -0.37%
1999-02-12 0 13.55 13.55 13.65 13.40 13.70 109,000 1,478,700 13.566 3.011 3.011 3.033 2.977 3.044 490,571 3.0142 1.88%
1999-02-11 0 13.30 13.20 13.50 - - 141,000 1,868,554 13.252 2.955 2.933 3.000 - - 634,592 2.9445 0.00%
1999-02-10 0 13.30 13.25 13.40 13.15 13.70 672,000 8,916,715 13.269 2.955 2.944 2.977 2.922 3.044 3,024,438 2.9482 -2.92%
1999-02-09 0 13.70 13.70 13.85 13.65 13.75 40,000 547,750 13.694 3.044 3.044 3.077 3.033 3.055 180,026 3.0426 0.00%
1999-02-08 0 13.70 13.70 13.75 13.70 14.05 232,000 3,220,700 13.882 3.044 3.044 3.055 3.044 3.122 1,044,151 3.0845 -2.49%
1999-02-05 0 14.05 14.00 14.05 14.05 14.80 201,000 2,923,111 14.543 3.122 3.111 3.122 3.122 3.288 904,631 3.2313 -2.43%
1999-02-04 0 14.40 14.40 14.55 14.10 14.60 209,000 3,007,950 14.392 3.200 3.200 3.233 3.133 3.244 940,636 3.1978 1.05%
1999-02-03 0 14.25 14.00 14.25 13.80 14.25 823,000 11,672,600 14.183 3.166 3.111 3.166 3.066 3.166 3,704,036 3.1513 3.64%
1999-02-02 0 13.75 13.75 13.90 13.60 13.90 300,000 4,136,600 13.789 3.055 3.055 3.088 3.022 3.088 1,350,195 3.0637 -1.08%
1999-02-01 0 13.90 13.85 13.90 13.50 13.95 145,000 1,985,100 13.690 3.088 3.077 3.088 3.000 3.100 652,594 3.0419 2.21%
1999-01-29 0 13.60 13.55 13.60 13.45 13.60 274,000 3,708,450 13.534 3.022 3.011 3.022 2.988 3.022 1,233,178 3.0072 3.42%
1999-01-28 0 13.15 13.05 13.50 13.10 13.20 420,000 5,505,312 13.108 2.922 2.900 3.000 2.911 2.933 1,890,274 2.9124 0.77%
1999-01-27 0 13.05 13.00 13.05 13.00 13.30 887,000 11,768,962 13.268 2.900 2.888 2.900 2.888 2.955 3,992,078 2.9481 -1.88%
1999-01-26 0 13.30 13.25 13.35 13.20 13.80 591,000 7,929,846 13.418 2.955 2.944 2.966 2.933 3.066 2,659,885 2.9813 0.00%
1999-01-25 0 13.30 13.20 13.30 12.75 13.30 287,000 3,776,900 13.160 2.955 2.933 2.955 2.833 2.955 1,291,687 2.9240 1.92%
1999-01-22 0 13.05 13.05 13.20 12.70 13.25 856,000 10,913,641 12.750 2.900 2.900 2.933 2.822 2.944 3,852,558 2.8328 4.40%
1999-01-21 0 12.50 12.45 12.70 12.25 12.85 559,450 6,999,715 12.512 2.777 2.766 2.822 2.722 2.855 2,517,889 2.7800 -3.47%
1999-01-20 0 12.95 12.90 12.95 12.60 13.60 713,000 9,266,842 12.997 2.877 2.866 2.877 2.800 3.022 3,208,964 2.8878 -4.43%
1999-01-19 0 13.55 13.55 13.60 13.55 13.90 190,000 2,617,500 13.776 3.011 3.011 3.022 3.011 3.088 855,124 3.0610 -3.21%
1999-01-18 0 14.00 13.95 14.00 13.95 14.10 109,000 1,527,200 14.011 3.111 3.100 3.111 3.100 3.133 490,571 3.1131 2.56%
1999-01-15 0 13.65 13.60 13.70 13.65 13.85 387,000 5,301,050 13.698 3.033 3.022 3.044 3.033 3.077 1,741,752 3.0435 -2.85%
1999-01-14 0 14.05 14.00 14.40 14.05 14.50 256,000 3,652,830 14.269 3.122 3.111 3.200 3.122 3.222 1,152,167 3.1704 -3.77%
1999-01-13 0 14.60 14.15 14.60 14.05 14.60 47,000 672,900 14.317 3.244 3.144 3.244 3.122 3.244 211,531 3.1811 1.04%
1999-01-12 0 14.45 14.40 14.45 14.40 14.65 206,000 2,984,257 14.487 3.211 3.200 3.211 3.200 3.255 927,134 3.2188 -1.37%
1999-01-11 0 14.65 14.65 14.75 14.65 14.80 1,292,000 19,269,330 14.914 3.255 3.255 3.277 3.255 3.288 5,814,842 3.3138 -2.01%
1999-01-08 0 14.95 14.60 14.95 14.95 14.95 624,000 9,344,260 14.975 3.322 3.244 3.322 3.322 3.322 2,808,406 3.3272 0.00%
1999-01-07 0 14.95 14.80 15.00 14.80 15.10 995,000 14,911,708 14.987 3.322 3.288 3.333 3.288 3.355 4,478,148 3.3299 2.40%
1999-01-06 0 14.60 14.50 14.60 14.60 15.15 356,000 5,288,900 14.856 3.244 3.222 3.244 3.244 3.366 1,602,232 3.3010 0.00%
1999-01-05 0 14.60 14.60 14.70 14.50 14.60 70,000 1,021,000 14.586 3.244 3.244 3.266 3.222 3.244 315,046 3.2408 0.69%
1999-01-04 0 14.50 14.50 14.70 14.50 14.50 58,000 841,000 14.500 3.222 3.222 3.266 3.222 3.222 261,038 3.2218 0.00%
1998-12-31 0 14.50 14.50 14.70 14.50 14.50 9,000 130,500 14.500 3.222 3.222 3.266 3.222 3.222 40,506 3.2218 0.00%
1998-12-30 0 14.50 14.50 14.70 14.50 14.50 28,000 406,000 14.500 3.222 3.222 3.266 3.222 3.222 126,018 3.2218 -1.02%
1998-12-29 0 14.65 14.60 14.65 - - 0 0 - 3.255 3.244 3.255 - - 0 - 0.00%
1998-12-28 0 14.65 14.55 14.65 14.60 14.80 60,000 880,750 14.679 3.255 3.233 3.255 3.244 3.288 270,039 3.2616 1.03%
1998-12-24 0 14.50 14.50 14.65 14.50 14.50 1,000 14,500 14.500 3.222 3.222 3.255 3.222 3.222 4,501 3.2218 0.69%
1998-12-23 0 14.40 14.40 14.45 14.20 14.60 277,000 3,975,700 14.353 3.200 3.200 3.211 3.155 3.244 1,246,680 3.1890 -1.03%
1998-12-22 0 14.55 14.50 14.60 14.55 14.85 441,000 6,471,790 14.675 3.233 3.222 3.244 3.233 3.300 1,984,787 3.2607 0.34%
1998-12-21 0 14.50 14.50 14.60 14.45 15.90 932,760 14,403,250 15.442 3.222 3.222 3.244 3.211 3.533 4,198,028 3.4310 -9.38%
1998-12-18 0 16.00 15.70 16.00 16.00 16.00 301,000 4,816,000 16.000 3.555 3.488 3.555 3.555 3.555 1,354,696 3.5550 0.00%
1998-12-17 0 16.00 16.00 16.10 16.00 16.00 73,000 1,168,000 16.000 3.555 3.555 3.577 3.555 3.555 328,548 3.5550 0.00%
1998-12-16 0 16.00 16.00 16.10 15.85 16.00 169,000 2,704,070 16.000 3.555 3.555 3.577 3.522 3.555 760,610 3.5551 -1.23%
1998-12-15 0 16.20 16.05 16.20 16.10 16.30 226,000 3,658,000 16.186 3.599 3.566 3.599 3.577 3.622 1,017,147 3.5963 0.00%
1998-12-14 0 16.20 16.15 16.25 16.00 16.25 231,000 3,730,550 16.150 3.599 3.588 3.611 3.555 3.611 1,039,650 3.5883 1.25%
1998-12-11 0 16.00 15.95 16.00 15.90 16.10 149,000 2,388,300 16.029 3.555 3.544 3.555 3.533 3.577 670,597 3.5615 0.00%
1998-12-10 0 16.00 15.80 16.05 15.85 16.05 258,000 4,116,650 15.956 3.555 3.511 3.566 3.522 3.566 1,161,168 3.5453 0.00%
1998-12-09 0 16.00 15.70 16.00 15.70 16.00 112,000 1,771,050 15.813 3.555 3.488 3.555 3.488 3.555 504,073 3.5135 1.27%
1998-12-08 0 15.80 15.80 15.95 15.80 16.05 20,000 318,350 15.918 3.511 3.511 3.544 3.511 3.566 90,013 3.5367 -2.17%
1998-12-07 0 16.15 16.00 16.15 15.75 16.25 148,000 2,400,450 16.219 3.588 3.555 3.588 3.499 3.611 666,096 3.6038 2.54%
1998-12-04 0 15.75 15.75 15.90 15.70 16.10 183,000 2,902,421 15.860 3.499 3.499 3.533 3.488 3.577 823,619 3.5240 -0.32%
1998-12-03 0 15.80 15.50 15.80 15.70 15.80 127,000 1,996,964 15.724 3.511 3.444 3.511 3.488 3.511 571,583 3.4937 0.64%
1998-12-02 0 15.70 15.30 15.70 15.60 15.90 75,000 1,175,000 15.667 3.488 3.400 3.488 3.466 3.533 337,549 3.4810 0.00%
1998-12-01 0 15.70 15.70 15.90 15.10 15.90 406,000 6,333,300 15.599 3.488 3.488 3.533 3.355 3.533 1,827,264 3.4660 6.08%
1998-11-30 0 14.80 14.80 15.70 14.80 15.00 18,000 269,900 14.994 3.288 3.288 3.488 3.288 3.333 81,012 3.3316 -4.52%
1998-11-27 0 15.50 15.50 15.85 15.50 15.90 16,000 250,400 15.650 3.444 3.444 3.522 3.444 3.533 72,010 3.4773 -2.21%
1998-11-26 0 15.85 15.80 15.90 15.70 15.90 427,000 6,733,095 15.768 3.522 3.511 3.533 3.488 3.533 1,921,778 3.5036 2.26%
1998-11-25 0 15.50 15.40 15.70 15.50 15.70 174,000 2,712,300 15.588 3.444 3.422 3.488 3.444 3.488 783,113 3.4635 -1.90%
1998-11-24 0 15.80 15.20 15.80 15.45 15.80 44,000 676,868 15.383 3.511 3.377 3.511 3.433 3.511 198,029 3.4180 3.61%
1998-11-23 0 15.25 15.05 15.25 15.20 15.50 229,000 3,485,788 15.222 3.388 3.344 3.388 3.377 3.444 1,030,649 3.3821 1.67%
1998-11-20 0 15.00 14.85 15.00 15.05 15.05 97,000 1,508,126 15.548 3.333 3.300 3.333 3.344 3.344 436,563 3.4545 -0.33%
1998-11-19 0 15.05 14.80 15.25 14.50 16.25 353,000 5,524,970 15.651 3.344 3.288 3.388 3.222 3.611 1,588,730 3.4776 3.79%
1998-11-18 0 14.50 14.45 14.50 14.45 15.00 638,000 9,354,500 14.662 3.222 3.211 3.222 3.211 3.333 2,871,416 3.2578 -2.68%
1998-11-17 0 14.90 14.80 14.90 14.80 14.90 327,000 4,847,930 14.825 3.311 3.288 3.311 3.288 3.311 1,471,713 3.2941 0.00%
1998-11-16 0 14.90 14.90 - 14.75 14.90 792,000 11,744,900 14.829 3.311 3.311 - 3.277 3.311 3,564,516 3.2949 0.00%
1998-11-13 0 14.90 14.90 14.95 14.90 15.05 137,000 2,047,750 14.947 3.311 3.311 3.322 3.311 3.344 616,589 3.3211 -0.33%
1998-11-12 0 14.95 14.85 15.05 14.95 14.95 76,000 1,130,148 14.870 3.322 3.300 3.344 3.322 3.322 342,050 3.3040 0.67%
1998-11-11 0 14.85 14.85 15.20 14.60 14.90 337,000 4,978,100 14.772 3.300 3.300 3.377 3.244 3.311 1,516,720 3.2821 -1.00%
1998-11-10 0 15.00 - 14.80 14.80 15.20 8,000 120,700 15.088 3.333 - 3.288 3.288 3.377 36,005 3.3523 -4.15%
1998-11-09 0 15.65 - 15.65 15.70 16.10 2,000 31,800 15.900 3.477 - 3.477 3.488 3.577 9,001 3.5328 -1.88%
1998-11-06 0 15.95 - 15.95 15.55 16.00 183,000 2,907,300 15.887 3.544 - 3.544 3.455 3.555 823,619 3.5299 2.57%
1998-11-05 0 15.55 15.20 15.60 15.40 15.65 460,000 7,146,332 15.536 3.455 3.377 3.466 3.422 3.477 2,070,300 3.4518 0.65%
1998-11-04 0 15.45 15.35 15.45 14.90 15.50 846,000 12,693,854 15.005 3.433 3.411 3.433 3.311 3.444 3,807,551 3.3339 3.69%
1998-11-03 0 14.90 14.80 14.95 14.80 15.05 406,480 6,036,946 14.852 3.311 3.288 3.322 3.288 3.344 1,829,425 3.2999 1.36%
1998-11-02 0 14.70 14.70 14.80 14.50 14.70 134,000 1,953,687 14.580 3.266 3.266 3.288 3.222 3.266 603,087 3.2395 0.00%
1998-10-30 0 14.70 14.60 14.70 14.60 15.00 598,000 8,777,034 14.677 3.266 3.244 3.266 3.244 3.333 2,691,390 3.2612 0.68%
1998-10-29 0 14.60 14.55 14.60 14.40 14.60 380,000 5,555,340 14.619 3.244 3.233 3.244 3.200 3.244 1,710,248 3.2483 0.48%
1998-10-27 0 14.75 14.75 14.80 14.75 14.80 1,087,000 16,052,700 14.768 3.228 3.228 3.239 3.228 3.239 4,966,281 3.2323 -0.34%
1998-10-26 0 14.80 14.70 14.80 14.80 14.80 64,000 946,588 14.790 3.239 3.217 3.239 3.239 3.239 292,403 3.2373 0.68%
1998-10-23 0 14.70 14.70 14.80 14.60 14.80 231,000 3,413,732 14.778 3.217 3.217 3.239 3.196 3.239 1,055,392 3.2346 -0.68%
1998-10-22 0 14.80 14.60 14.80 14.70 14.80 146,000 2,154,935 14.760 3.239 3.196 3.239 3.217 3.239 667,044 3.2306 0.00%
1998-10-21 0 14.80 14.65 14.80 14.70 14.85 207,151 3,063,077 14.787 3.239 3.207 3.239 3.217 3.250 946,431 3.2365 -0.34%
1998-10-20 0 14.85 14.85 14.90 14.85 14.95 465,000 6,932,876 14.909 3.250 3.250 3.261 3.250 3.272 2,124,490 3.2633 1.02%
1998-10-19 0 14.70 14.50 14.80 14.50 15.05 29,000 429,050 14.795 3.217 3.174 3.239 3.174 3.294 132,495 3.2382 -2.33%
1998-10-16 0 15.05 14.70 15.05 14.70 15.10 701,849 10,518,911 14.987 3.294 3.217 3.294 3.217 3.305 3,206,605 3.2804 3.79%
1998-10-15 0 14.50 14.50 14.70 14.50 14.80 130,000 1,889,000 14.531 3.174 3.174 3.217 3.174 3.239 593,944 3.1804 0.00%
1998-10-14 0 14.50 14.50 14.60 14.30 14.80 225,000 3,234,600 14.376 3.174 3.174 3.196 3.130 3.239 1,027,979 3.1466 2.11%
1998-10-13 0 14.20 14.15 14.20 14.10 14.30 188,000 2,666,800 14.185 3.108 3.097 3.108 3.086 3.130 858,934 3.1048 -0.35%
1998-10-12 0 14.25 14.20 14.25 14.00 14.60 726,000 10,345,450 14.250 3.119 3.108 3.119 3.064 3.196 3,316,946 3.1190 1.79%
1998-10-09 0 14.00 13.95 14.05 13.55 14.80 1,655,938 23,272,505 14.054 3.064 3.053 3.075 2.966 3.239 7,565,643 3.0761 -6.04%
1998-10-08 0 14.90 14.75 14.90 14.70 15.00 223,000 3,294,050 14.772 3.261 3.228 3.261 3.217 3.283 1,018,842 3.2331 1.02%
1998-10-07 0 14.75 14.25 14.75 14.20 14.80 402,600 5,913,890 14.689 3.228 3.119 3.228 3.108 3.239 1,839,397 3.2151 5.36%
1998-10-05 0 14.00 14.00 14.60 14.00 15.00 209,000 2,973,250 14.226 3.064 3.064 3.196 3.064 3.283 954,878 3.1137 -6.98%
1998-09-30 0 15.05 15.00 - 14.35 15.05 379,700 5,532,980 14.572 3.294 3.283 - 3.141 3.294 1,734,772 3.1895 1.01%
1998-09-29 0 14.90 14.85 14.90 14.75 16.00 830,000 12,497,177 15.057 3.261 3.250 3.261 3.228 3.502 3,792,101 3.2956 -7.74%
1998-09-28 0 16.15 16.10 16.15 16.05 16.20 271,000 4,277,250 15.783 3.535 3.524 3.535 3.513 3.546 1,238,144 3.4546 2.22%
1998-09-25 0 15.80 15.70 15.90 15.50 15.80 238,800 3,752,400 15.714 3.458 3.436 3.480 3.393 3.458 1,091,029 3.4393 -1.25%
1998-09-24 0 16.00 15.95 16.00 15.60 16.10 525,000 8,313,540 15.835 3.502 3.491 3.502 3.414 3.524 2,398,618 3.4660 3.90%
1998-09-23 0 15.40 15.20 15.50 14.80 15.50 21,000 317,832 15.135 3.371 3.327 3.393 3.239 3.393 95,945 3.3127 4.05%
1998-09-22 0 14.80 14.80 15.20 14.60 15.00 228,000 3,348,459 14.686 3.239 3.239 3.327 3.196 3.283 1,041,686 3.2145 1.37%
1998-09-21 0 14.60 14.60 14.75 14.55 15.50 442,000 6,692,030 15.140 3.196 3.196 3.228 3.185 3.393 2,019,408 3.3139 -7.01%
1998-09-18 0 15.70 15.00 15.70 15.70 15.70 41,000 648,060 15.806 3.436 3.283 3.436 3.436 3.436 187,321 3.4596 -0.95%
1998-09-17 0 15.85 15.75 15.90 15.80 15.90 418,000 6,607,278 15.807 3.469 3.447 3.480 3.458 3.480 1,909,757 3.4597 0.32%
1998-09-16 0 15.80 15.80 15.90 15.70 15.80 102,000 1,617,200 15.855 3.458 3.458 3.480 3.436 3.458 466,017 3.4703 -0.63%
1998-09-15 0 15.90 - 16.00 15.90 16.10 121,000 1,928,950 15.942 3.480 - 3.502 3.480 3.524 552,824 3.4893 -0.31%
1998-09-14 0 15.95 15.90 15.95 15.90 15.95 192,000 3,053,000 15.901 3.491 3.480 3.491 3.480 3.491 877,209 3.4804 0.31%
1998-09-11 0 15.90 15.90 15.95 15.80 15.95 189,000 3,005,600 15.903 3.480 3.480 3.491 3.458 3.491 863,502 3.4807 0.00%
1998-09-10 0 15.90 15.80 15.95 15.85 15.95 247,300 3,933,548 15.906 3.480 3.458 3.491 3.469 3.491 1,129,863 3.4814 -0.31%
1998-09-09 0 15.95 15.95 16.30 15.00 16.05 195,000 3,089,300 15.843 3.491 3.491 3.568 3.283 3.513 890,915 3.4676 3.57%
1998-09-08 0 15.40 15.25 15.45 14.70 15.65 145,000 2,174,640 14.998 3.371 3.338 3.382 3.217 3.425 662,475 3.2826 6.21%
1998-09-07 0 14.50 14.50 - 14.00 14.60 286,000 4,027,278 14.081 3.174 3.174 - 3.064 3.196 1,306,676 3.0821 5.07%
1998-09-04 0 13.80 13.75 14.00 13.65 14.30 306,000 4,235,110 13.840 3.020 3.010 3.064 2.988 3.130 1,398,052 3.0293 -3.50%
1998-09-03 0 14.30 14.30 14.35 13.95 14.60 232,000 3,317,550 14.300 3.130 3.130 3.141 3.053 3.196 1,059,961 3.1299 2.88%
1998-09-02 0 13.90 13.75 13.90 13.80 14.40 218,100 3,063,038 14.044 3.042 3.010 3.042 3.020 3.152 996,454 3.0739 -2.11%
1998-09-01 0 14.20 14.20 - 13.40 14.20 1,400,000 19,323,762 13.803 3.108 3.108 - 2.933 3.108 6,396,315 3.0211 -0.70%
1998-08-31 0 14.30 14.30 14.50 13.20 14.20 1,208,000 16,657,133 13.789 3.130 3.130 3.174 2.889 3.108 5,519,106 3.0181 2.14%
1998-08-28 0 14.00 14.00 14.80 13.55 15.00 278,000 3,981,647 14.322 3.064 3.064 3.239 2.966 3.283 1,270,125 3.1348 -6.67%
1998-08-27 0 15.00 15.00 15.15 14.95 15.25 89,000 1,337,410 15.027 3.283 3.283 3.316 3.272 3.338 406,623 3.2891 -3.85%
1998-08-26 0 15.60 15.50 15.60 15.60 15.80 344,000 5,457,865 15.866 3.414 3.393 3.414 3.414 3.458 1,571,666 3.4727 -1.89%
1998-08-25 0 15.90 15.85 15.90 15.75 15.90 211,000 3,348,275 15.869 3.480 3.469 3.480 3.447 3.480 964,016 3.4733 0.32%
1998-08-24 0 15.85 15.80 15.90 15.75 16.00 680,520 10,813,908 15.891 3.469 3.458 3.480 3.447 3.502 3,109,157 3.4781 -0.63%
1998-08-21 0 15.95 15.90 15.95 15.80 16.05 979,000 15,543,265 15.877 3.491 3.480 3.491 3.458 3.513 4,472,851 3.4750 0.95%
1998-08-20 0 15.80 15.80 15.90 15.50 15.85 313,000 4,941,950 15.789 3.458 3.458 3.480 3.393 3.469 1,430,033 3.4558 0.64%
1998-08-19 0 15.70 15.70 15.75 15.50 15.75 405,000 6,338,756 15.651 3.436 3.436 3.447 3.393 3.447 1,850,362 3.4257 0.64%
1998-08-18 0 15.60 15.50 15.60 15.60 15.80 303,000 4,786,200 15.796 3.414 3.393 3.414 3.414 3.458 1,384,345 3.4574 -0.95%
1998-08-14 0 15.75 15.75 15.85 15.70 16.00 192,000 3,040,150 15.834 3.447 3.447 3.469 3.436 3.502 877,209 3.4657 -1.56%
1998-08-13 0 16.00 16.00 16.70 16.00 16.60 245,300 3,991,586 16.272 3.502 3.502 3.655 3.502 3.633 1,120,726 3.5616 -4.19%
1998-08-12 0 16.70 16.60 16.70 16.60 16.80 147,000 2,455,400 16.703 3.655 3.633 3.655 3.633 3.677 671,613 3.6560 -0.89%
1998-08-11 0 16.85 16.80 16.95 16.50 16.85 254,000 4,224,991 16.634 3.688 3.677 3.710 3.611 3.688 1,160,474 3.6407 0.90%
1998-08-10 0 16.70 16.65 17.00 16.70 16.80 99,000 1,653,600 16.703 3.655 3.644 3.721 3.655 3.677 452,311 3.6559 -1.18%
1998-08-07 0 16.90 16.90 16.95 16.80 16.90 264,000 4,418,067 16.735 3.699 3.699 3.710 3.677 3.699 1,206,162 3.6629 1.20%
1998-08-06 0 16.70 16.70 16.75 16.65 17.00 155,000 2,603,850 16.799 3.655 3.655 3.666 3.644 3.721 708,163 3.6769 -2.91%
1998-08-05 0 17.20 17.10 17.25 17.20 17.35 75,000 1,309,500 17.460 3.765 3.743 3.776 3.765 3.797 342,660 3.8216 -1.99%
1998-08-04 0 17.55 17.55 17.65 17.35 17.65 1,020,000 17,864,618 17.514 3.841 3.841 3.863 3.797 3.863 4,660,172 3.8335 1.15%
1998-08-03 0 17.35 17.25 17.35 16.75 17.40 605,000 10,399,391 17.189 3.797 3.776 3.797 3.666 3.808 2,764,122 3.7623 2.66%
1998-07-31 0 16.90 16.75 17.10 16.25 17.00 526,000 8,682,200 16.506 3.699 3.666 3.743 3.557 3.721 2,403,187 3.6128 4.00%
1998-07-30 0 16.25 16.20 16.25 16.10 16.25 113,000 1,825,500 16.155 3.557 3.546 3.557 3.524 3.557 516,274 3.5359 1.25%
1998-07-29 0 16.05 16.00 16.05 16.00 16.25 150,900 2,419,370 16.033 3.513 3.502 3.513 3.502 3.557 689,431 3.5092 0.31%
1998-07-28 0 16.00 16.00 16.20 16.00 16.00 70,000 1,117,750 15.968 3.502 3.502 3.546 3.502 3.502 319,816 3.4950 0.00%
1998-07-27 0 16.00 16.00 16.05 15.90 16.00 199,000 3,177,850 15.969 3.502 3.502 3.513 3.480 3.502 909,190 3.4953 -0.93%
1998-07-24 0 16.15 - 16.15 - - 93,000 1,502,640 16.157 3.535 - 3.535 - - 424,898 3.5365 -0.31%
1998-07-23 0 16.20 16.10 16.30 15.90 16.20 211,000 3,426,612 16.240 3.546 3.524 3.568 3.480 3.546 964,016 3.5545 -1.52%
1998-07-22 0 16.45 16.30 16.45 16.00 16.70 217,000 3,569,250 16.448 3.601 3.568 3.601 3.502 3.655 991,429 3.6001 3.79%
1998-07-21 0 15.85 15.85 15.95 15.20 16.10 288,000 4,506,085 15.646 3.469 3.469 3.491 3.327 3.524 1,315,813 3.4246 4.97%
1998-07-20 0 15.10 15.05 15.20 14.90 15.10 370,000 5,548,250 14.995 3.305 3.294 3.327 3.261 3.305 1,690,455 3.2821 1.68%
1998-07-17 0 14.85 14.85 14.90 14.80 14.90 436,000 6,467,008 14.833 3.250 3.250 3.261 3.239 3.261 1,991,995 3.2465 0.34%
1998-07-16 0 14.80 14.75 14.80 14.60 14.80 673,000 9,924,144 14.746 3.239 3.228 3.239 3.196 3.239 3,074,800 3.2276 2.07%
1998-07-15 0 14.50 14.10 14.50 14.20 14.50 80,000 1,123,643 14.046 3.174 3.086 3.174 3.108 3.174 365,504 3.0742 5.07%
1998-07-14 0 13.80 13.70 13.85 13.60 13.95 277,000 3,829,900 13.826 3.020 2.999 3.031 2.977 3.053 1,265,557 3.0263 0.00%
1998-07-13 0 13.80 - 13.85 13.80 14.40 603,000 8,434,880 13.988 3.020 - 3.031 3.020 3.152 2,754,984 3.0617 -7.69%
1998-07-10 0 14.95 14.85 15.00 14.80 14.95 220,000 3,279,102 14.905 3.272 3.250 3.283 3.239 3.272 1,005,135 3.2623 -0.33%
1998-07-09 0 15.00 14.95 15.00 14.95 15.00 213,000 3,199,150 15.019 3.283 3.272 3.283 3.272 3.283 973,154 3.2874 0.00%
1998-07-08 0 15.00 14.95 15.30 15.00 15.30 518,000 7,796,590 15.051 3.283 3.272 3.349 3.283 3.349 2,366,636 3.2944 -0.33%
1998-07-07 0 15.05 15.05 15.10 14.75 15.35 227,000 3,432,719 15.122 3.294 3.294 3.305 3.228 3.360 1,037,117 3.3099 -2.27%
1998-07-06 0 15.40 15.30 15.50 15.40 15.50 57,000 878,800 15.418 3.371 3.349 3.393 3.371 3.393 260,421 3.3745 -1.28%
1998-07-03 0 15.60 15.50 15.70 15.60 15.60 513,000 7,999,450 15.593 3.414 3.393 3.436 3.414 3.414 2,343,792 3.4130 0.00%
1998-07-02 0 15.60 15.55 15.70 15.50 15.60 455,800 7,084,774 15.544 3.414 3.404 3.436 3.393 3.414 2,082,457 3.4021 0.65%
1998-06-30 0 15.50 15.45 15.60 15.40 16.10 1,101,500 17,110,160 15.534 3.393 3.382 3.414 3.371 3.524 5,032,529 3.3999 -3.73%
1998-06-29 0 16.10 - 16.10 16.05 16.15 269,000 4,326,968 16.085 3.524 - 3.524 3.513 3.535 1,229,006 3.5207 -0.31%
1998-06-26 0 16.15 16.15 16.20 15.60 16.20 248,000 3,957,200 15.956 3.535 3.535 3.546 3.414 3.546 1,133,061 3.4925 0.94%
1998-06-25 0 16.00 15.80 16.10 15.50 16.00 104,000 1,643,600 15.804 3.502 3.458 3.524 3.393 3.502 475,155 3.4591 3.23%
1998-06-24 0 15.50 15.50 - 15.50 15.50 39,000 604,500 15.500 3.393 3.393 - 3.393 3.393 178,183 3.3926 0.00%
1998-06-23 0 15.50 15.50 15.90 15.50 15.50 12,000 186,000 15.500 3.393 3.393 3.480 3.393 3.393 54,826 3.3926 0.00%
1998-06-22 0 15.50 15.50 15.90 15.50 15.95 84,400 1,312,880 15.555 3.393 3.393 3.480 3.393 3.491 385,606 3.4047 -1.27%
1998-06-19 0 15.70 15.70 16.00 15.50 15.70 184,000 2,854,150 15.512 3.436 3.436 3.502 3.393 3.436 840,658 3.3951 1.29%
1998-06-18 0 15.50 15.50 15.60 15.50 15.90 434,000 6,737,920 15.525 3.393 3.393 3.414 3.393 3.480 1,982,858 3.3981 0.65%
1998-06-17 0 15.40 - 15.50 15.40 15.70 673,000 10,444,030 15.519 3.371 - 3.393 3.371 3.436 3,074,800 3.3967 -0.96%
1998-06-16 0 15.55 15.50 15.55 15.55 16.00 338,000 5,408,400 16.001 3.404 3.393 3.404 3.404 3.502 1,544,253 3.5023 -4.60%
1998-06-15 0 16.30 16.15 16.30 16.10 16.30 332,000 5,376,736 16.195 3.568 3.535 3.568 3.524 3.568 1,516,840 3.5447 -1.21%
1998-06-12 0 16.50 16.50 16.75 16.45 16.55 446,000 7,355,750 16.493 3.611 3.611 3.666 3.601 3.622 2,037,683 3.6099 0.00%
1998-06-11 0 16.50 16.50 16.75 16.40 16.80 727,000 12,054,350 16.581 3.611 3.611 3.666 3.590 3.677 3,321,515 3.6292 0.00%
1998-06-10 0 16.50 16.50 16.55 16.45 16.55 344,000 5,675,350 16.498 3.611 3.611 3.622 3.601 3.622 1,571,666 3.6110 0.00%
1998-06-09 0 16.50 16.30 16.50 16.20 16.50 258,000 4,223,380 16.370 3.611 3.568 3.611 3.546 3.611 1,178,749 3.5829 -0.30%
1998-06-08 0 16.55 16.50 16.60 16.50 17.10 181,000 3,002,768 16.590 3.622 3.611 3.633 3.611 3.743 826,952 3.6311 -0.60%
1998-06-05 0 16.65 16.60 16.65 16.50 16.70 220,000 3,647,170 16.578 3.644 3.633 3.644 3.611 3.655 1,005,135 3.6285 1.52%
1998-06-04 0 16.40 16.40 - 16.40 16.50 121,000 1,978,800 16.354 3.590 3.590 - 3.590 3.611 552,824 3.5794 0.00%
1998-06-03 0 16.40 16.25 16.45 16.10 16.40 133,000 2,171,450 16.327 3.590 3.557 3.601 3.524 3.590 607,650 3.5735 3.21%
1998-06-02 0 16.40 16.40 16.60 16.30 16.40 129,000 2,109,350 16.352 3.478 3.478 3.520 3.457 3.478 608,291 3.4677 0.92%
1998-06-01 0 16.25 16.15 - 16.25 16.30 165,000 2,685,800 16.278 3.446 3.425 - 3.446 3.457 778,047 3.4520 0.00%
1998-05-29 0 16.25 16.25 16.30 16.20 16.30 146,000 2,370,750 16.238 3.446 3.446 3.457 3.436 3.457 688,453 3.4436 0.00%
1998-05-28 0 16.25 16.20 16.30 16.20 16.45 180,000 2,948,050 16.378 3.446 3.436 3.457 3.436 3.489 848,778 3.4733 -1.81%
1998-05-27 0 16.55 16.55 17.00 16.55 16.80 359,000 5,982,845 16.665 3.510 3.510 3.605 3.510 3.563 1,692,841 3.5342 -2.65%
1998-05-26 0 17.00 16.90 17.00 16.55 17.00 96,000 1,600,000 16.667 3.605 3.584 3.605 3.510 3.605 452,682 3.5345 2.72%
1998-05-25 0 16.55 16.55 16.70 16.55 16.55 75,000 1,241,250 16.550 3.510 3.510 3.542 3.510 3.510 353,658 3.5098 -0.30%
1998-05-22 0 16.60 16.60 16.90 16.50 16.55 310,000 5,121,150 16.520 3.520 3.520 3.584 3.499 3.510 1,461,785 3.5034 0.61%
1998-05-21 0 16.50 16.50 16.60 16.40 16.60 406,000 6,698,720 16.499 3.499 3.499 3.520 3.478 3.520 1,914,466 3.4990 1.23%
1998-05-20 0 16.30 16.30 - 16.10 16.20 202,000 3,249,400 16.086 3.457 3.457 - 3.414 3.436 952,518 3.4114 1.87%
1998-05-19 0 16.00 16.00 16.10 16.00 16.00 122,000 1,952,000 16.000 3.393 3.393 3.414 3.393 3.393 575,283 3.3931 -0.62%
1998-05-18 0 16.10 16.00 16.15 16.10 16.15 65,000 1,047,210 16.111 3.414 3.393 3.425 3.414 3.425 306,503 3.4166 0.00%
1998-05-15 0 16.10 16.05 16.15 16.10 16.15 59,500 955,950 16.066 3.414 3.404 3.425 3.414 3.425 280,568 3.4072 0.00%
1998-05-14 0 16.10 16.00 16.10 16.00 16.15 442,000 7,097,500 16.058 3.414 3.393 3.414 3.393 3.425 2,084,222 3.4053 0.31%
1998-05-13 0 16.05 16.05 16.10 16.05 16.30 1,042,000 16,782,400 16.106 3.404 3.404 3.414 3.404 3.457 4,913,483 3.4156 -1.83%
1998-05-12 0 16.35 16.35 16.50 16.25 16.40 78,000 1,273,350 16.325 3.467 3.467 3.499 3.446 3.478 367,804 3.4620 0.31%
1998-05-11 0 16.30 16.30 16.50 16.30 16.40 61,000 997,200 16.348 3.457 3.457 3.499 3.457 3.478 287,642 3.4668 -0.61%
1998-05-08 0 16.40 16.15 16.40 16.00 16.50 482,000 7,844,150 16.274 3.478 3.425 3.478 3.393 3.499 2,272,840 3.4513 1.86%
1998-05-07 0 16.10 16.05 16.10 15.30 17.60 2,079,000 35,252,280 16.956 3.414 3.404 3.414 3.245 3.732 9,803,389 3.5959 -8.00%
1998-05-06 0 17.50 17.30 17.50 17.00 18.20 119,000 2,106,280 17.700 3.711 3.669 3.711 3.605 3.860 561,137 3.7536 -4.63%
1998-05-05 0 18.35 18.35 18.45 17.50 18.70 766,000 13,816,000 18.037 3.891 3.891 3.913 3.711 3.966 3,612,023 3.8250 5.76%
1998-05-04 0 17.35 17.35 17.40 17.10 17.35 170,000 2,935,900 17.270 3.679 3.679 3.690 3.626 3.679 801,624 3.6624 2.06%
1998-05-01 0 17.00 16.90 17.10 15.85 17.20 90,000 1,534,700 17.052 3.605 3.584 3.626 3.361 3.648 424,389 3.6163 8.97%
1998-04-30 0 15.60 15.20 - 15.00 15.60 64,000 970,250 15.160 3.308 3.223 - 3.181 3.308 301,788 3.2150 4.00%
1998-04-29 0 15.00 15.00 - 15.00 15.10 151,000 2,265,300 15.002 3.181 3.181 - 3.181 3.202 712,031 3.1815 0.00%
1998-04-28 0 15.00 15.00 15.05 15.00 15.10 256,000 3,840,200 15.001 3.181 3.181 3.192 3.181 3.202 1,207,151 3.1812 -1.96%
1998-04-27 0 15.30 15.20 15.40 15.20 15.30 318,000 4,864,900 15.298 3.245 3.223 3.266 3.223 3.245 1,499,508 3.2443 -0.65%
1998-04-24 0 15.40 15.40 - 15.25 15.30 14,000 213,850 15.275 3.266 3.266 - 3.234 3.245 66,016 3.2394 0.98%
1998-04-23 0 15.25 15.25 15.30 15.25 15.30 131,000 1,998,694 15.257 3.234 3.234 3.245 3.234 3.245 617,722 3.2356 0.00%
1998-04-22 0 15.25 15.25 - 15.25 15.30 57,000 871,000 15.281 3.234 3.234 - 3.234 3.245 268,780 3.2406 -0.33%
1998-04-21 0 15.30 15.30 - 15.30 15.70 491,000 7,559,100 15.395 3.245 3.245 - 3.245 3.329 2,315,278 3.2649 -1.92%
1998-04-20 0 15.60 15.60 - - - 0 0 - 3.308 3.308 - - - 0 - 0.00%
1998-04-17 0 15.60 15.60 - - - 10,000 155,500 15.550 3.308 3.308 - - - 47,154 3.2977 0.32%
1998-04-16 0 15.55 15.55 15.60 15.50 15.65 266,000 4,155,230 15.621 3.298 3.298 3.308 3.287 3.319 1,254,306 3.3128 -0.32%
1998-04-15 0 15.60 - 15.70 15.50 16.30 131,000 2,068,500 15.790 3.308 - 3.329 3.287 3.457 617,722 3.3486 -2.80%
1998-04-14 0 16.05 16.05 - 15.60 15.90 109,000 1,701,870 15.613 3.404 3.404 - 3.308 3.372 513,982 3.3111 2.88%
1998-04-09 0 15.60 15.60 15.65 15.60 15.70 161,000 2,512,800 15.607 3.308 3.308 3.319 3.308 3.329 759,185 3.3099 0.00%
1998-04-08 0 15.60 15.60 15.65 15.55 15.65 187,000 2,917,400 15.601 3.308 3.308 3.319 3.298 3.319 881,786 3.3085 -0.64%
1998-04-07 0 15.70 15.70 15.80 15.70 15.90 223,000 3,495,553 15.675 3.329 3.329 3.351 3.329 3.372 1,051,542 3.3242 0.96%
1998-04-03 0 15.55 15.50 15.55 15.50 15.55 392,000 6,080,796 15.512 3.298 3.287 3.298 3.287 3.298 1,848,450 3.2897 0.00%
1998-04-02 0 15.55 15.50 15.60 15.45 15.55 287,000 4,450,400 15.507 3.298 3.287 3.308 3.276 3.298 1,353,330 3.2885 -0.32%
1998-04-01 0 15.60 15.55 15.65 15.55 15.65 12,000 187,400 15.617 3.308 3.298 3.319 3.298 3.319 56,585 3.3118 0.32%
1998-03-31 0 15.55 15.50 15.60 15.50 15.60 229,000 3,553,250 15.516 3.298 3.287 3.308 3.287 3.308 1,079,835 3.2906 -0.64%
1998-03-30 0 15.65 - 15.65 15.50 15.90 32,000 502,450 15.702 3.319 - 3.319 3.287 3.372 150,894 3.3298 -1.57%
1998-03-27 0 15.90 15.80 15.90 15.90 16.00 72,000 1,150,500 15.979 3.372 3.351 3.372 3.372 3.393 339,511 3.3887 -0.63%
1998-03-26 0 16.00 16.00 16.20 16.00 16.00 63,000 1,011,000 16.048 3.393 3.393 3.436 3.393 3.393 297,072 3.4032 -0.62%
1998-03-25 0 16.10 16.00 16.15 16.10 16.50 198,000 3,240,000 16.364 3.414 3.393 3.425 3.414 3.499 933,656 3.4702 -0.62%
1998-03-24 0 16.20 16.20 16.25 16.15 16.20 129,000 2,087,929 16.185 3.436 3.436 3.446 3.425 3.436 608,291 3.4325 1.25%
1998-03-23 0 16.00 16.00 16.25 16.00 16.50 242,000 3,943,100 16.294 3.393 3.393 3.446 3.393 3.499 1,141,135 3.4554 -3.90%
1998-03-20 0 16.65 16.50 16.65 16.70 16.70 38,000 638,900 16.813 3.531 3.499 3.531 3.542 3.542 179,187 3.5656 -1.48%
1998-03-19 0 16.90 16.85 16.90 16.70 17.00 77,000 1,299,550 16.877 3.584 3.573 3.584 3.542 3.605 363,088 3.5792 -0.59%
1998-03-18 0 17.00 16.75 17.00 16.80 17.30 299,000 5,157,392 17.249 3.605 3.552 3.605 3.563 3.669 1,409,915 3.6579 -2.58%
1998-03-17 0 17.45 17.45 17.50 17.30 17.50 259,001 4,524,817 17.470 3.701 3.701 3.711 3.669 3.711 1,221,302 3.7049 1.75%
1998-03-16 0 17.15 17.15 17.30 17.00 17.20 126,000 2,157,250 17.121 3.637 3.637 3.669 3.605 3.648 594,145 3.6308 0.59%
1998-03-13 0 17.05 17.00 17.20 16.80 17.10 81,516 1,386,816 17.013 3.616 3.605 3.648 3.563 3.626 384,383 3.6079 1.49%
1998-03-12 0 16.80 16.80 17.00 16.80 16.80 29,000 487,200 16.800 3.563 3.563 3.605 3.563 3.563 136,748 3.5628 1.51%
1998-03-11 0 16.55 16.55 16.65 16.40 16.80 85,000 1,410,850 16.598 3.510 3.510 3.531 3.478 3.563 400,812 3.5200 0.91%
1998-03-10 0 16.40 16.40 16.45 16.30 16.50 158,000 2,593,674 16.416 3.478 3.478 3.489 3.457 3.499 745,039 3.4813 0.00%
1998-03-09 0 16.40 16.20 16.40 16.40 16.40 10,001 164,016 16.400 3.478 3.436 3.478 3.478 3.478 47,159 3.4779 -0.61%
1998-03-06 0 16.50 16.50 16.55 16.40 16.55 90,000 1,484,800 16.498 3.499 3.499 3.510 3.478 3.510 424,389 3.4987 0.30%
1998-03-05 0 16.45 16.20 16.45 16.00 16.45 46,000 739,350 16.073 3.489 3.436 3.489 3.393 3.489 216,910 3.4086 2.49%
1998-03-04 0 16.05 16.05 16.15 16.05 16.15 34,000 546,600 16.076 3.404 3.404 3.425 3.404 3.425 160,325 3.4093 0.00%
1998-03-03 0 16.05 16.05 - 16.05 16.05 147,000 2,368,710 16.114 3.404 3.404 - 3.404 3.404 693,169 3.4172 0.00%
1998-03-02 0 16.05 16.05 16.20 16.05 16.25 159,000 2,570,500 16.167 3.404 3.404 3.436 3.404 3.446 749,754 3.4285 -1.23%
1998-02-27 0 16.25 16.15 16.25 16.15 16.35 152,000 2,459,986 16.184 3.446 3.425 3.446 3.425 3.467 716,746 3.4322 0.93%
1998-02-26 0 16.10 16.05 16.20 16.05 16.30 471,000 7,625,736 16.191 3.414 3.404 3.436 3.404 3.457 2,220,970 3.4335 0.31%
1998-02-25 0 16.05 16.00 16.20 16.00 16.85 202,000 3,291,400 16.294 3.404 3.393 3.436 3.393 3.573 952,518 3.4555 -5.31%
1998-02-24 0 16.95 - 17.00 16.95 17.45 18,000 315,500 17.528 3.595 - 3.605 3.595 3.701 84,878 3.7171 -3.42%
1998-02-23 0 17.55 17.35 17.75 16.50 17.90 394,000 6,896,700 17.504 3.722 3.679 3.764 3.499 3.796 1,857,881 3.7121 7.01%
1998-02-20 0 16.40 16.25 16.45 15.40 16.50 231,000 3,705,850 16.043 3.478 3.446 3.489 3.266 3.499 1,089,265 3.4022 5.81%
1998-02-19 0 15.50 15.35 - 14.90 15.50 166,000 2,483,146 14.959 3.287 3.255 - 3.160 3.287 782,762 3.1723 5.08%
1998-02-18 0 14.75 14.70 14.75 14.70 14.80 145,000 2,137,050 14.738 3.128 3.117 3.128 3.117 3.139 683,738 3.1255 0.34%
1998-02-17 0 14.70 14.70 14.90 14.60 14.70 116,000 1,698,220 14.640 3.117 3.117 3.160 3.096 3.117 546,990 3.1047 0.00%
1998-02-16 0 14.70 14.60 14.80 14.55 14.80 144,000 2,107,840 14.638 3.117 3.096 3.139 3.086 3.139 679,023 3.1042 0.68%
1998-02-13 0 14.60 14.60 14.65 14.60 14.65 210,000 3,088,750 14.708 3.096 3.096 3.107 3.096 3.107 990,241 3.1192 -1.35%
1998-02-12 0 14.80 14.70 14.80 14.70 14.80 66,000 970,830 14.710 3.139 3.117 3.139 3.117 3.139 311,219 3.1194 1.02%
1998-02-11 0 14.65 14.60 14.70 14.60 14.80 64,000 937,300 14.645 3.107 3.096 3.117 3.096 3.139 301,788 3.1058 2.45%
1998-02-10 0 14.30 14.30 14.40 14.30 14.60 106,000 1,526,400 14.400 3.033 3.033 3.054 3.033 3.096 499,836 3.0538 -2.72%
1998-02-09 0 14.70 - 14.70 14.45 14.70 243,000 3,547,100 14.597 3.117 - 3.117 3.064 3.117 1,145,851 3.0956 2.08%
1998-02-06 0 14.40 - 14.50 14.30 14.50 81,000 1,168,000 14.420 3.054 - 3.075 3.033 3.075 381,950 3.0580 -0.69%
1998-02-05 0 14.50 14.35 14.50 14.10 14.50 188,000 2,670,580 14.205 3.075 3.043 3.075 2.990 3.075 886,502 3.0125 2.84%
1998-02-04 0 14.10 - 14.10 14.00 14.15 220,000 3,094,900 14.068 2.990 - 2.990 2.969 3.001 1,037,396 2.9833 0.00%
1998-02-03 0 14.10 14.05 14.10 13.90 14.15 294,000 4,124,750 14.030 2.990 2.980 2.990 2.948 3.001 1,386,338 2.9753 1.44%
1998-02-02 0 13.90 13.90 14.00 13.15 14.10 863,000 12,031,756 13.942 2.948 2.948 2.969 2.789 2.990 4,069,420 2.9566 7.75%
1998-01-27 0 12.90 12.50 12.90 12.50 12.90 213,000 2,681,718 12.590 2.736 2.651 2.736 2.651 2.736 1,004,388 2.6700 2.38%
1998-01-26 0 12.60 12.60 13.30 12.60 12.80 49,000 622,600 12.706 2.672 2.672 2.821 2.672 2.714 231,056 2.6946 -1.56%
1998-01-23 0 12.80 12.70 12.80 12.80 12.80 10,000 128,000 12.800 2.714 2.693 2.714 2.714 2.714 47,154 2.7145 -0.78%
1998-01-22 0 12.90 12.90 13.10 12.90 12.90 5,000 64,500 12.900 2.736 2.736 2.778 2.736 2.736 23,577 2.7357 -3.01%
1998-01-21 0 13.30 12.90 13.30 12.65 13.30 798,000 10,212,140 12.797 2.821 2.736 2.821 2.683 2.821 3,762,917 2.7139 6.40%
1998-01-20 0 12.50 12.50 12.65 12.50 12.80 181,129 2,296,198 12.677 2.651 2.651 2.683 2.651 2.714 854,102 2.6884 0.00%
1998-01-19 0 12.50 12.50 12.70 12.20 12.50 273,000 3,368,388 12.338 2.651 2.651 2.693 2.587 2.651 1,287,314 2.6166 5.49%
1998-01-16 0 11.85 12.20 - 11.60 12.40 735,450 8,761,790 11.914 2.513 2.587 - 2.460 2.630 3,467,966 2.5265 -4.44%
1998-01-15 0 12.40 12.20 12.45 12.40 12.60 112,000 1,400,400 12.504 2.630 2.587 2.640 2.630 2.672 528,129 2.6516 1.64%
1998-01-14 0 12.20 12.20 12.50 12.20 12.40 85,000 1,005,200 11.826 2.587 2.587 2.651 2.587 2.630 400,812 2.5079 0.00%
1998-01-13 0 12.20 11.70 12.20 10.70 12.20 139,000 1,567,800 11.279 2.587 2.481 2.587 2.269 2.587 655,445 2.3920 15.64%
1998-01-12 0 10.55 10.55 10.70 10.40 11.70 242,000 2,607,290 10.774 2.237 2.237 2.269 2.206 2.481 1,141,135 2.2848 -12.08%
1998-01-09 0 12.00 - 12.00 11.90 12.55 78,000 941,420 12.069 2.545 - 2.545 2.524 2.661 367,804 2.5596 -5.88%
1998-01-08 0 12.75 - 12.95 12.75 13.15 4,000 52,000 13.000 2.704 - 2.746 2.704 2.789 18,862 2.7569 -3.77%
1998-01-07 0 13.25 13.20 13.25 13.20 13.90 683,000 9,116,496 13.348 2.810 2.799 2.810 2.799 2.948 3,220,642 2.8306 -4.68%
1998-01-06 0 13.90 13.90 14.00 13.40 14.30 1,121,000 15,659,400 13.969 2.948 2.948 2.969 2.842 3.033 5,286,002 2.9624 3.73%
1998-01-05 0 13.40 13.35 13.60 13.30 13.40 94,000 1,252,900 13.329 2.842 2.831 2.884 2.821 2.842 443,251 2.8266 1.52%
1998-01-02 0 13.20 13.20 13.30 13.20 13.20 2,000 26,400 13.200 2.799 2.799 2.821 2.799 2.799 9,431 2.7993 -0.75%
1997-12-31 0 13.30 13.25 13.40 13.30 13.35 58,000 771,500 13.302 2.821 2.810 2.842 2.821 2.831 273,495 2.8209 0.76%
1997-12-30 0 13.20 13.20 13.30 13.20 13.20 12,000 158,400 13.200 2.799 2.799 2.821 2.799 2.799 56,585 2.7993 -0.75%
1997-12-29 0 13.30 13.00 13.30 13.30 13.30 1,000 13,300 13.300 2.821 2.757 2.821 2.821 2.821 4,715 2.8205 1.92%
1997-12-24 0 13.05 13.05 13.30 13.05 13.05 46,000 600,300 13.050 2.768 2.768 2.821 2.768 2.768 216,910 2.7675 0.38%
1997-12-23 0 13.00 13.00 13.05 13.00 13.10 153,000 1,996,732 13.051 2.757 2.757 2.768 2.757 2.778 721,462 2.7676 0.00%
1997-12-22 0 13.00 13.00 13.30 13.00 13.05 325,000 4,236,900 13.037 2.757 2.757 2.821 2.757 2.768 1,532,516 2.7647 0.00%
1997-12-19 0 13.00 13.00 13.10 13.00 13.25 199,000 2,605,900 13.095 2.757 2.757 2.778 2.757 2.810 938,372 2.7770 0.00%
1997-12-18 0 13.00 13.00 13.20 13.00 13.00 25,000 325,000 13.000 2.757 2.757 2.799 2.757 2.757 117,886 2.7569 1.17%
1997-12-17 0 12.85 12.85 13.00 12.70 12.85 136,000 1,740,800 12.800 2.725 2.725 2.757 2.693 2.725 641,299 2.7145 1.58%
1997-12-16 0 12.65 12.60 12.65 12.60 12.70 189,255 2,398,411 12.673 2.683 2.672 2.683 2.672 2.693 892,420 2.6875 -0.39%
1997-12-15 0 12.70 - 12.80 12.70 12.70 150,000 1,905,000 12.700 2.693 - 2.714 2.693 2.693 707,315 2.6933 -4.51%
1997-12-12 0 13.30 12.70 13.30 13.30 13.30 2,000 26,600 13.300 2.821 2.693 2.821 2.821 2.821 9,431 2.8205 0.00%
1997-12-11 0 13.30 13.10 13.30 13.15 13.30 21,000 278,500 13.262 2.821 2.778 2.821 2.789 2.821 99,024 2.8124 0.00%
1997-12-10 0 13.30 13.20 13.30 13.20 13.30 76,000 1,006,650 13.245 2.821 2.799 2.821 2.799 2.821 358,373 2.8089 0.00%
1997-12-09 0 13.30 13.25 13.30 12.85 13.30 403,000 5,338,500 13.247 2.821 2.810 2.821 2.725 2.821 1,900,320 2.8093 3.50%
1997-12-08 0 12.85 12.80 - 12.60 12.85 129,000 1,634,700 12.672 2.725 2.714 - 2.672 2.725 608,291 2.6874 1.18%
1997-12-05 0 12.70 12.70 13.30 12.60 13.30 292,000 3,772,686 12.920 2.693 2.693 2.821 2.672 2.821 1,376,907 2.7400 -4.51%
1997-12-04 0 13.30 - 13.30 13.25 13.50 632,500 8,427,514 13.324 2.821 - 2.821 2.810 2.863 2,982,512 2.8256 -0.75%
1997-12-03 0 13.40 13.40 - 13.10 13.70 51,000 672,625 13.189 2.842 2.842 - 2.778 2.905 240,487 2.7969 2.29%
1997-12-02 0 13.10 13.10 - 13.00 13.10 274,000 3,579,750 13.065 2.778 2.778 - 2.757 2.778 1,292,029 2.7706 1.16%
1997-12-01 0 12.95 12.95 13.00 12.70 13.00 444,900 5,744,415 12.912 2.746 2.746 2.757 2.693 2.757 2,097,897 2.7382 -1.15%
1997-11-28 0 13.10 13.10 13.30 13.00 13.15 133,000 1,736,300 13.055 2.778 2.778 2.821 2.757 2.789 627,153 2.7685 0.00%
1997-11-27 0 13.10 13.10 - - - 35,000 458,500 13.100 2.778 2.778 - - - 165,040 2.7781 0.00%
1997-11-26 0 13.10 13.00 13.10 13.00 13.30 305,000 4,000,825 13.117 2.778 2.757 2.778 2.757 2.821 1,438,208 2.7818 -1.50%
1997-11-25 0 13.30 13.20 13.30 13.20 13.30 16,000 211,600 13.225 2.821 2.799 2.821 2.799 2.821 75,447 2.8046 -0.75%
1997-11-24 0 13.40 13.20 13.40 13.20 13.55 767,800 10,328,980 13.453 2.842 2.799 2.842 2.799 2.874 3,620,511 2.8529 -1.11%
1997-11-21 0 13.55 13.45 13.60 13.45 13.60 496,000 6,714,090 13.536 2.874 2.852 2.884 2.852 2.884 2,338,856 2.8707 0.74%
1997-11-20 0 13.45 13.50 13.60 13.40 13.65 634,000 8,602,150 13.568 2.852 2.863 2.884 2.842 2.895 2,989,586 2.8774 -1.82%
1997-11-19 0 13.70 13.50 13.80 13.60 13.80 264,000 3,611,830 13.681 2.905 2.863 2.927 2.884 2.927 1,244,875 2.9014 -0.72%
1997-11-18 0 13.80 13.80 - 13.50 13.80 42,000 574,200 13.671 2.927 2.927 - 2.863 2.927 198,048 2.8993 2.60%
1997-11-17 0 13.45 13.45 - 13.45 13.45 7,000 94,150 13.450 2.852 2.852 - 2.852 2.852 33,008 2.8523 0.75%
1997-11-14 0 13.35 13.20 - 13.20 13.70 874,000 11,543,230 13.207 2.831 2.799 - 2.799 2.905 4,121,290 2.8009 1.14%
1997-11-13 0 13.20 13.00 13.40 13.00 13.20 36,000 472,150 13.115 2.799 2.757 2.842 2.757 2.799 169,756 2.7814 0.00%
1997-11-12 0 13.20 13.20 14.00 13.00 14.00 30,000 407,800 13.593 2.799 2.799 2.969 2.757 2.969 141,463 2.8827 -6.38%
1997-11-11 0 14.10 14.00 14.10 13.80 14.10 59,000 820,800 13.912 2.990 2.969 2.990 2.927 2.990 278,211 2.9503 0.71%
1997-11-10 0 14.00 13.60 14.00 13.50 14.00 109,000 1,494,000 13.706 2.969 2.884 2.969 2.863 2.969 513,982 2.9067 2.19%
1997-11-07 0 13.70 13.70 13.90 13.60 13.70 51,000 693,280 13.594 2.905 2.905 2.948 2.884 2.905 240,487 2.8828 0.00%
1997-11-06 0 13.70 13.70 14.00 13.50 13.80 400,000 5,427,800 13.570 2.905 2.905 2.969 2.863 2.927 1,886,174 2.8777 -1.44%
1997-11-05 0 13.90 13.90 14.10 13.80 14.00 415,000 5,549,128 13.371 2.948 2.948 2.990 2.927 2.969 1,956,905 2.8357 0.00%
1997-11-04 0 13.90 13.90 14.10 13.80 14.00 562,000 7,503,394 13.351 2.948 2.948 2.990 2.927 2.969 2,650,074 2.8314 2.96%
1997-11-03 0 13.50 13.50 - 12.90 13.80 188,000 2,500,050 13.298 2.863 2.863 - 2.736 2.927 886,502 2.8201 5.47%
1997-10-31 0 12.80 - 12.85 12.80 12.90 132,000 1,694,200 12.835 2.714 - 2.725 2.714 2.736 622,437 2.7219 -1.54%
1997-10-30 0 13.00 12.90 - 12.90 13.10 266,000 3,458,100 13.000 2.757 2.736 - 2.736 2.778 1,254,306 2.7570 -1.89%
1997-10-29 0 13.25 13.25 - 12.15 13.20 775,000 9,823,185 12.675 2.810 2.810 - 2.577 2.799 3,654,462 2.6880 20.45%
1997-10-28 0 11.00 11.00 12.40 9.700 13.55 793,000 8,776,800 11.068 2.333 2.333 2.630 2.057 2.874 3,739,340 2.3472 -20.00%
1997-10-27 0 13.75 13.70 13.85 13.75 13.90 79,000 1,091,170 13.812 2.916 2.905 2.937 2.916 2.948 372,519 2.9292 -1.79%
1997-10-24 0 14.00 14.00 - 13.20 13.90 396,000 5,356,570 13.527 2.969 2.969 - 2.799 2.948 1,867,312 2.8686 6.06%
1997-10-23 0 13.20 13.20 13.30 13.10 13.20 712,000 9,394,294 13.194 2.799 2.799 2.821 2.778 2.799 3,357,390 2.7981 -3.65%
1997-10-22 0 13.70 13.25 13.70 13.20 13.70 1,731,000 23,304,545 13.463 2.905 2.810 2.905 2.799 2.905 8,162,417 2.8551 0.74%
1997-10-21 0 13.60 13.55 13.60 13.60 13.75 961,000 13,183,150 13.718 2.884 2.874 2.884 2.884 2.916 4,531,533 2.9092 -1.09%
1997-10-20 0 13.75 13.70 13.75 13.70 13.80 1,635,000 22,557,651 13.797 2.916 2.905 2.916 2.905 2.927 7,709,736 2.9259 -0.72%
1997-10-17 0 13.85 13.80 13.85 13.80 14.00 687,000 9,488,200 13.811 2.937 2.927 2.937 2.927 2.969 3,239,504 2.9289 0.36%
1997-10-16 0 13.80 13.80 13.85 13.80 13.85 375,000 5,176,850 13.805 2.927 2.927 2.937 2.927 2.937 1,768,288 2.9276 -0.36%
1997-10-15 0 13.85 13.85 13.95 13.85 14.10 2,338,000 32,610,680 13.948 2.937 2.937 2.958 2.937 2.990 11,024,686 2.9580 -1.77%
1997-10-14 0 14.10 13.95 14.10 13.95 14.10 782,000 10,929,800 13.977 2.990 2.958 2.990 2.958 2.990 3,687,470 2.9640 0.64%
1997-10-13 0 14.20 14.20 14.40 14.00 14.40 563,000 8,093,800 14.376 2.971 2.971 3.013 2.929 3.013 2,690,793 3.0080 -2.74%
1997-10-09 0 14.60 - 14.80 14.60 14.80 14,000 204,800 14.629 3.055 - 3.097 3.055 3.097 66,911 3.0608 -2.67%
1997-10-08 0 15.00 14.95 15.00 14.85 15.00 347,000 5,195,800 14.973 3.138 3.128 3.138 3.107 3.138 1,658,446 3.1329 -1.32%
1997-10-07 0 15.20 14.85 15.20 14.30 15.25 332,000 4,924,080 14.832 3.180 3.107 3.180 2.992 3.191 1,586,756 3.1032 5.56%
1997-10-06 0 14.40 14.25 14.40 14.25 14.45 246,000 3,542,798 14.402 3.013 2.982 3.013 2.982 3.023 1,175,729 3.0133 1.41%
1997-10-03 0 14.20 - 14.20 14.20 14.75 320,000 4,713,500 14.730 2.971 - 2.971 2.971 3.086 1,529,403 3.0819 -4.05%
1997-09-30 0 14.80 - 14.80 14.75 14.80 565,000 8,360,300 14.797 3.097 - 3.097 3.086 3.097 2,700,352 3.0960 -0.34%
1997-09-29 0 14.85 14.80 14.90 14.85 14.90 1,027,000 15,291,850 14.890 3.107 3.097 3.118 3.107 3.118 4,908,428 3.1154 -0.34%
1997-09-26 0 14.90 14.85 14.90 14.85 15.00 377,000 5,655,750 15.002 3.118 3.107 3.118 3.107 3.138 1,801,828 3.1389 -0.67%
1997-09-25 0 15.00 15.00 15.20 14.90 15.40 184,000 2,795,300 15.192 3.138 3.138 3.180 3.118 3.222 879,407 3.1786 -2.28%
1997-09-24 0 15.35 15.35 15.40 14.70 15.60 702,000 10,650,142 15.171 3.212 3.212 3.222 3.076 3.264 3,355,128 3.1743 5.14%
1997-09-23 0 14.60 14.60 14.80 14.15 14.90 1,018,000 14,720,238 14.460 3.055 3.055 3.097 2.961 3.118 4,865,413 3.0255 2.46%
1997-09-22 0 14.25 14.25 14.30 14.15 14.75 880,000 12,647,700 14.372 2.982 2.982 2.992 2.961 3.086 4,205,858 3.0072 -1.04%
1997-09-19 0 14.40 14.35 14.50 13.55 14.50 1,126,000 16,003,210 14.212 3.013 3.002 3.034 2.835 3.034 5,381,587 2.9737 8.27%
1997-09-18 0 13.30 13.25 - 13.10 13.30 439,129 5,833,088 13.283 2.783 2.772 - 2.741 2.783 2,098,766 2.7793 1.53%
1997-09-16 0 13.10 13.10 13.15 13.10 13.30 299,000 3,917,500 13.102 2.741 2.741 2.751 2.741 2.783 1,429,036 2.7414 -1.50%
1997-09-15 0 13.30 13.30 13.35 13.30 13.35 451,000 6,001,280 13.307 2.783 2.783 2.793 2.783 2.793 2,155,502 2.7842 -0.37%
1997-09-12 0 13.35 13.30 13.35 13.25 13.40 452,388 6,029,816 13.329 2.793 2.783 2.793 2.772 2.804 2,162,136 2.7888 -1.11%
1997-09-11 0 13.50 13.50 13.55 13.30 13.55 566,000 7,610,800 13.447 2.825 2.825 2.835 2.783 2.835 2,705,131 2.8135 -0.74%
1997-09-10 0 13.60 13.60 13.80 13.10 13.80 234,000 3,164,700 13.524 2.846 2.846 2.887 2.741 2.887 1,118,376 2.8297 4.62%
1997-09-09 0 13.00 13.00 - 13.00 13.10 340,000 4,426,800 13.020 2.720 2.720 - 2.720 2.741 1,624,991 2.7242 -0.76%
1997-09-08 0 13.10 13.00 13.10 12.50 13.10 368,000 4,728,550 12.849 2.741 2.720 2.741 2.615 2.741 1,758,813 2.6885 4.80%
1997-09-05 0 12.50 12.25 12.50 12.00 12.50 204,000 2,460,240 12.060 2.615 2.563 2.615 2.511 2.615 974,994 2.5233 5.04%
1997-09-04 0 11.90 11.90 12.05 11.40 11.90 725,000 8,434,202 11.633 2.490 2.490 2.521 2.385 2.490 3,465,054 2.4341 4.39%
1997-09-03 0 11.40 11.20 11.40 11.00 11.90 812,000 9,222,720 11.358 2.385 2.343 2.385 2.302 2.490 3,880,860 2.3765 3.64%
1997-09-02 0 11.00 11.00 11.20 10.50 11.70 683,000 7,456,100 10.917 2.302 2.302 2.343 2.197 2.448 3,264,319 2.2841 -2.65%
1997-09-01 0 11.30 11.20 11.30 10.70 11.70 525,000 5,904,250 11.246 2.364 2.343 2.364 2.239 2.448 2,509,177 2.3531 5.61%
1997-08-29 0 10.70 - 10.80 10.70 12.00 693,000 7,822,000 11.287 2.239 - 2.260 2.239 2.511 3,312,113 2.3616 -13.01%
1997-08-28 0 12.30 12.30 12.40 12.30 12.50 294,000 3,662,050 12.456 2.574 2.574 2.594 2.574 2.615 1,405,139 2.6062 -4.65%
1997-08-27 0 12.90 12.80 12.90 12.80 13.25 136,000 1,760,000 12.941 2.699 2.678 2.699 2.678 2.772 649,996 2.7077 -2.27%
1997-08-26 0 13.20 - 13.40 13.20 13.45 25,000 334,500 13.380 2.762 - 2.804 2.762 2.814 119,485 2.7995 -2.94%
1997-08-25 0 13.60 13.50 13.60 13.65 13.70 35,000 478,500 13.671 2.846 2.825 2.846 2.856 2.866 167,278 2.8605 -0.73%
1997-08-22 0 13.70 13.50 13.70 13.50 13.80 257,000 3,498,300 13.612 2.866 2.825 2.866 2.825 2.887 1,228,302 2.8481 -0.72%
1997-08-21 0 13.80 13.70 13.90 13.75 13.95 72,000 994,900 13.818 2.887 2.866 2.908 2.877 2.919 344,116 2.8912 0.00%
1997-08-20 0 13.80 13.60 13.80 13.60 13.80 156,000 2,152,400 13.797 2.887 2.846 2.887 2.846 2.887 745,584 2.8869 0.00%
1997-08-19 0 13.80 13.80 13.90 13.70 14.40 202,000 2,819,800 13.959 2.887 2.887 2.908 2.866 3.013 965,436 2.9208 -4.17%
1997-08-15 0 14.40 14.20 15.00 14.40 15.20 375,000 5,579,200 14.878 3.013 2.971 3.138 3.013 3.180 1,792,269 3.1129 -4.64%
1997-08-14 0 15.10 15.05 15.20 15.00 15.10 402,000 6,044,700 15.037 3.159 3.149 3.180 3.138 3.159 1,921,312 3.1461 0.67%
1997-08-13 0 15.00 15.00 15.10 14.70 15.10 579,000 8,658,050 14.953 3.138 3.138 3.159 3.076 3.159 2,767,263 3.1287 0.00%
1997-08-12 0 15.00 14.95 15.05 14.50 15.10 1,597,000 23,312,600 14.598 3.138 3.128 3.149 3.034 3.159 7,632,677 3.0543 6.38%
1997-08-11 0 14.10 14.00 14.10 13.80 14.10 1,463,000 20,413,689 13.953 2.950 2.929 2.950 2.887 2.950 6,992,239 2.9195 2.17%
1997-08-08 0 13.80 - 13.80 13.80 13.90 278,000 3,845,000 13.831 2.887 - 2.887 2.887 2.908 1,328,669 2.8939 -0.72%
1997-08-07 0 13.90 13.50 13.90 13.90 14.00 223,000 3,119,800 13.990 2.908 2.825 2.908 2.908 2.929 1,065,803 2.9272 -0.71%
1997-08-06 0 14.00 14.00 14.10 13.70 14.00 821,000 11,404,180 13.891 2.929 2.929 2.950 2.866 2.929 3,923,874 2.9064 3.32%
1997-08-05 0 13.55 13.55 13.80 13.10 13.90 260,000 3,527,230 13.566 2.835 2.835 2.887 2.741 2.908 1,242,640 2.8385 4.23%
1997-08-04 0 13.00 13.00 13.05 12.95 13.10 656,000 8,527,800 13.000 2.720 2.720 2.730 2.710 2.741 3,135,276 2.7200 1.96%
1997-08-01 0 12.75 12.75 12.95 12.70 12.80 183,000 2,329,600 12.730 2.668 2.668 2.710 2.657 2.678 874,627 2.6635 0.39%
1997-07-31 0 12.70 12.65 12.70 12.60 12.95 480,009 6,102,110 12.712 2.657 2.647 2.657 2.636 2.710 2,294,147 2.6599 -1.93%
1997-07-30 0 12.95 12.60 12.95 12.50 12.95 239,120 3,052,464 12.765 2.710 2.636 2.710 2.615 2.710 1,142,846 2.6709 0.00%
1997-07-29 0 12.95 12.90 12.95 12.90 12.95 156,000 2,016,900 12.929 2.710 2.699 2.710 2.699 2.710 745,584 2.7051 0.00%
1997-07-28 0 12.95 12.90 12.95 12.90 12.95 59,500 769,100 12.926 2.710 2.699 2.710 2.699 2.710 284,373 2.7045 0.00%
1997-07-25 0 12.95 12.90 12.95 12.90 12.95 263,500 3,402,150 12.911 2.710 2.699 2.710 2.699 2.710 1,259,368 2.7015 0.00%
1997-07-24 0 12.95 12.90 12.95 12.85 13.00 249,000 3,212,200 12.900 2.710 2.699 2.710 2.689 2.720 1,190,067 2.6992 -0.38%
1997-07-23 0 13.00 12.95 13.00 12.95 13.00 236,000 3,058,535 12.960 2.720 2.710 2.720 2.710 2.720 1,127,935 2.7116 0.78%
1997-07-22 0 12.90 12.90 12.95 12.85 12.95 195,000 2,524,510 12.946 2.699 2.699 2.710 2.689 2.710 931,980 2.7088 0.00%
1997-07-21 0 12.90 12.85 12.90 12.85 13.05 196,500 2,541,250 12.933 2.699 2.689 2.699 2.689 2.730 939,149 2.7059 -1.53%
1997-07-18 0 13.10 13.10 - 13.10 13.15 76,000 997,300 13.122 2.741 2.741 - 2.741 2.751 363,233 2.7456 -0.76%
1997-07-17 0 13.20 13.20 13.30 12.95 13.30 57,000 747,400 13.112 2.762 2.762 2.783 2.710 2.783 272,425 2.7435 1.54%
1997-07-16 0 13.00 12.85 13.00 12.85 13.00 42,000 543,400 12.938 2.720 2.689 2.720 2.689 2.720 200,734 2.7071 0.39%
1997-07-15 0 12.95 12.90 12.95 12.85 13.10 57,000 737,350 12.936 2.710 2.699 2.710 2.689 2.741 272,425 2.7066 0.78%
1997-07-14 0 12.85 - 12.85 12.90 13.15 110,000 1,437,250 13.066 2.689 - 2.689 2.699 2.751 525,732 2.7338 -3.02%
1997-07-11 0 13.25 13.25 13.30 13.25 13.30 73,000 967,900 13.259 2.772 2.772 2.783 2.772 2.783 348,895 2.7742 -0.38%
1997-07-10 0 13.30 13.25 13.50 13.25 13.30 237,000 3,144,600 13.268 2.783 2.772 2.825 2.772 2.783 1,132,714 2.7762 0.38%
1997-07-09 0 13.25 13.25 13.40 13.20 13.30 1,016,000 13,466,199 13.254 2.772 2.772 2.804 2.762 2.783 4,855,854 2.7732 0.00%
1997-07-08 0 13.25 13.25 13.30 13.25 13.45 370,000 4,951,000 13.381 2.772 2.772 2.783 2.772 2.814 1,768,372 2.7998 -1.49%
1997-07-07 0 13.45 13.40 13.50 13.30 13.50 730,000 9,773,550 13.388 2.814 2.804 2.825 2.783 2.825 3,488,950 2.8013 0.75%
1997-07-04 0 13.35 13.35 13.50 13.20 13.35 180,000 2,390,250 13.279 2.793 2.793 2.825 2.762 2.793 860,289 2.7784 0.38%
1997-07-03 0 13.30 13.15 13.30 13.15 13.30 97,000 1,276,540 13.160 2.783 2.751 2.783 2.751 2.783 463,600 2.7535 1.14%
1997-06-27 0 13.15 12.95 13.15 12.95 13.15 272,000 3,554,410 13.068 2.751 2.710 2.751 2.710 2.751 1,299,993 2.7342 0.00%
1997-06-26 0 13.15 13.15 13.35 13.05 13.40 285,000 3,807,600 13.360 2.751 2.751 2.793 2.730 2.804 1,362,124 2.7953 -2.59%
1997-06-25 0 13.50 13.40 13.50 13.20 13.60 175,000 2,354,150 13.452 2.825 2.804 2.825 2.762 2.846 836,392 2.8146 3.05%
1997-06-24 0 13.10 13.10 13.20 13.00 13.10 81,000 1,054,100 13.014 2.741 2.741 2.762 2.720 2.741 387,130 2.7229 1.16%
1997-06-23 0 12.95 12.95 - 12.90 13.00 1,002,000 12,972,150 12.946 2.710 2.710 - 2.699 2.720 4,788,943 2.7088 0.00%
1997-06-20 0 12.95 12.95 13.00 12.85 13.00 391,000 5,044,342 12.901 2.710 2.710 2.720 2.689 2.720 1,868,739 2.6993 1.17%
1997-06-19 0 12.80 12.70 12.80 12.40 12.80 282,000 3,601,200 12.770 2.678 2.657 2.678 2.594 2.678 1,347,786 2.6719 3.23%
1997-06-18 0 12.40 12.40 12.80 12.40 12.50 411,000 5,102,050 12.414 2.594 2.594 2.678 2.594 2.615 1,964,327 2.5974 0.00%
1997-06-17 0 12.40 12.40 12.45 12.30 12.40 408,000 5,036,806 12.345 2.594 2.594 2.605 2.574 2.594 1,949,989 2.5830 0.81%
1997-06-16 0 12.30 12.30 12.60 12.25 12.45 609,500 7,519,950 12.338 2.574 2.574 2.636 2.563 2.605 2,913,035 2.5815 0.00%
1997-06-13 0 12.30 12.30 12.35 12.30 12.30 105,000 1,291,500 12.300 2.574 2.574 2.584 2.574 2.574 501,835 2.5736 -0.81%
1997-06-12 0 12.40 12.20 12.60 12.40 12.60 376,000 4,843,400 12.881 2.594 2.553 2.636 2.594 2.636 1,797,048 2.6952 -3.88%
1997-06-11 0 12.90 12.85 12.90 12.85 12.95 437,000 5,665,317 12.964 2.699 2.689 2.699 2.689 2.710 2,088,591 2.7125 -0.77%
1997-06-10 0 13.00 13.00 13.05 13.00 13.30 1,036,000 13,504,350 13.035 2.720 2.720 2.730 2.720 2.783 4,951,442 2.7274 -0.76%
1997-06-06 0 13.10 13.05 13.10 13.00 13.10 655,000 8,535,550 13.031 2.741 2.730 2.741 2.720 2.741 3,130,497 2.7266 0.00%
1997-06-05 0 13.10 13.10 13.20 13.00 13.25 423,000 5,522,100 13.055 2.741 2.741 2.762 2.720 2.772 2,021,680 2.7314 0.77%
1997-06-04 0 13.00 13.00 13.10 13.00 13.40 279,000 3,712,540 13.307 2.720 2.720 2.741 2.720 2.804 1,333,448 2.7842 -2.99%
1997-06-03 0 13.40 - 13.40 13.30 13.50 33,000 443,400 13.436 2.804 - 2.804 2.783 2.825 157,720 2.8113 -0.74%
1997-06-02 0 13.50 13.35 13.50 13.20 14.00 1,311,932 17,871,203 13.622 2.825 2.793 2.825 2.762 2.929 6,270,227 2.8502 -4.59%
1997-05-30 0 14.15 13.80 13.90 12.85 14.15 1,280,000 17,347,300 13.553 2.961 2.887 2.908 2.689 2.961 6,117,612 2.8356 12.75%
1997-05-29 0 13.00 12.85 13.00 12.45 13.20 1,385,600 17,852,530 12.884 2.626 2.596 2.626 2.515 2.666 6,859,768 2.6025 4.42%
1997-05-28 0 12.45 12.10 12.50 11.85 12.60 608,388 7,427,654 12.209 2.515 2.444 2.525 2.394 2.545 3,011,981 2.4660 6.41%
1997-05-27 0 11.70 11.70 11.75 11.65 11.80 459,000 5,391,650 11.747 2.363 2.363 2.373 2.353 2.383 2,272,397 2.3727 -0.43%
1997-05-26 0 11.75 11.65 11.75 11.65 11.75 521,000 6,099,300 11.707 2.373 2.353 2.373 2.353 2.373 2,579,344 2.3647 1.73%
1997-05-23 0 11.55 11.50 11.55 11.55 11.60 434,000 5,016,200 11.558 2.333 2.323 2.333 2.333 2.343 2,148,628 2.3346 0.43%
1997-05-22 0 11.50 11.40 11.50 11.40 11.60 310,000 3,595,990 11.600 2.323 2.303 2.323 2.303 2.343 1,534,735 2.3431 -1.71%
1997-05-21 0 11.70 11.65 11.70 11.60 11.70 119,000 1,389,000 11.672 2.363 2.353 2.363 2.343 2.363 589,140 2.3577 0.00%
1997-05-20 0 11.70 - 11.75 11.60 11.70 369,000 4,301,000 11.656 2.363 - 2.373 2.343 2.363 1,826,829 2.3544 0.43%
1997-05-19 0 11.65 - 11.65 11.50 11.70 75,000 871,300 11.617 2.353 - 2.353 2.323 2.363 371,307 2.3466 1.30%
1997-05-16 0 11.50 11.35 11.50 11.50 11.65 129,000 1,498,770 11.618 2.323 2.293 2.323 2.323 2.353 638,648 2.3468 -1.29%
1997-05-15 0 11.65 11.60 11.70 11.25 11.90 317,000 3,682,400 11.616 2.353 2.343 2.363 2.272 2.404 1,569,390 2.3464 3.10%
1997-05-14 0 11.30 11.20 11.30 11.00 11.30 325,201 3,642,081 11.199 2.282 2.262 2.282 2.222 2.282 1,609,991 2.2622 1.80%
1997-05-13 0 11.10 11.05 11.10 10.95 11.10 138,000 1,519,150 11.008 2.242 2.232 2.242 2.212 2.242 683,204 2.2236 0.91%
1997-05-12 0 11.00 10.95 11.00 10.95 11.05 197,000 2,167,050 11.000 2.222 2.212 2.222 2.212 2.232 975,299 2.2219 0.46%
1997-05-09 0 10.95 10.95 11.05 10.95 11.10 440,500 4,844,650 10.998 2.212 2.212 2.232 2.212 2.242 2,180,808 2.2215 -0.45%
1997-05-08 0 11.00 10.95 11.00 10.85 11.00 326,000 3,576,675 10.971 2.222 2.212 2.222 2.192 2.222 1,613,947 2.2161 0.92%
1997-05-07 0 10.90 10.90 11.00 10.90 11.35 1,399,000 15,505,750 11.083 2.202 2.202 2.222 2.202 2.293 6,926,108 2.2387 -0.91%
1997-05-06 0 11.00 10.95 11.00 10.80 11.05 1,632,000 17,867,150 10.948 2.222 2.212 2.222 2.181 2.232 8,079,635 2.2114 0.92%
1997-05-05 0 10.90 10.90 11.00 10.90 11.50 119,000 1,373,700 11.544 2.202 2.202 2.222 2.202 2.323 589,140 2.3317 -6.84%
1997-05-02 0 11.70 11.50 11.70 11.70 12.15 134,000 1,575,200 11.755 2.363 2.323 2.363 2.363 2.454 663,401 2.3744 -2.90%
1997-05-01 0 12.05 12.00 12.05 10.90 12.70 896,000 10,704,750 11.947 2.434 2.424 2.434 2.202 2.565 4,435,878 2.4132 11.57%
1997-04-30 0 10.80 10.70 10.95 10.50 11.00 473,000 5,098,150 10.778 2.181 2.161 2.212 2.121 2.222 2,341,708 2.1771 4.85%
1997-04-29 0 10.30 10.30 10.40 10.30 10.60 830,000 8,654,815 10.427 2.080 2.080 2.101 2.080 2.141 4,109,128 2.1062 0.00%
1997-04-28 0 10.30 10.30 10.40 10.10 10.45 441,000 4,541,500 10.298 2.080 2.080 2.101 2.040 2.111 2,183,284 2.0801 3.00%
1997-04-25 0 10.00 10.00 10.20 10.00 10.05 945,000 9,477,350 10.029 2.020 2.020 2.060 2.020 2.030 4,678,465 2.0257 -0.99%
1997-04-24 0 10.10 10.05 10.10 10.05 10.25 445,000 4,496,300 10.104 2.040 2.030 2.040 2.030 2.070 2,203,087 2.0409 -1.46%
1997-04-23 0 10.25 10.20 10.40 10.20 10.40 651,000 6,707,800 10.304 2.070 2.060 2.101 2.060 2.101 3,222,943 2.0813 -0.49%
1997-04-22 0 10.30 10.10 10.40 10.00 10.40 648,000 6,523,500 10.067 2.080 2.040 2.101 2.020 2.101 3,208,090 2.0335 2.49%
1997-04-21 0 10.05 10.00 10.05 10.00 10.40 678,500 6,808,850 10.035 2.030 2.020 2.030 2.020 2.101 3,359,088 2.0270 -0.50%
1997-04-18 0 10.10 10.05 10.10 10.10 10.35 223,000 2,275,200 10.203 2.040 2.030 2.040 2.040 2.091 1,104,019 2.0608 -3.35%
1997-04-17 0 10.45 10.40 - 9.950 10.45 442,000 4,431,050 10.025 2.111 2.101 - 2.010 2.111 2,188,234 2.0249 5.56%
1997-04-16 0 9.900 9.850 9.900 9.900 10.40 564,000 5,647,440 10.013 2.000 1.990 2.000 2.000 2.101 2,792,227 2.0226 -1.49%
1997-04-15 0 10.05 9.900 10.05 9.900 10.25 1,474,300 14,732,800 9.9931 2.030 2.000 2.030 2.000 2.070 7,298,900 2.0185 -0.50%
1997-04-14 0 10.10 10.00 10.25 10.10 10.40 1,038,000 10,540,842 10.155 2.040 2.020 2.070 2.040 2.101 5,138,885 2.0512 -5.16%
1997-04-11 0 10.65 10.60 10.65 10.65 10.85 223,000 2,389,100 10.713 2.151 2.141 2.151 2.151 2.192 1,104,019 2.1640 -1.39%
1997-04-10 0 10.80 10.75 10.80 10.80 11.10 688,300 7,483,852 10.873 2.181 2.171 2.181 2.181 2.242 3,407,606 2.1962 -2.70%
1997-04-09 0 11.10 11.10 11.20 10.50 11.30 1,884,000 20,238,412 10.742 2.242 2.242 2.262 2.121 2.282 9,327,225 2.1698 5.71%
1997-04-08 0 10.50 10.50 10.60 10.40 10.65 1,031,000 10,754,100 10.431 2.121 2.121 2.141 2.101 2.151 5,104,230 2.1069 -0.94%
1997-04-07 0 10.60 10.55 10.60 10.55 10.80 425,000 4,546,100 10.697 2.141 2.131 2.141 2.131 2.181 2,104,072 2.1606 0.47%
1997-04-04 0 10.55 - 10.55 10.60 11.00 164,000 1,762,085 10.744 2.131 - 2.131 2.141 2.222 811,924 2.1703 -4.52%
1997-04-03 0 11.05 11.00 11.05 11.00 11.50 409,000 4,535,500 11.089 2.232 2.222 2.232 2.222 2.323 2,024,859 2.2399 -4.74%
1997-04-02 0 11.60 - 11.60 11.80 11.90 38,000 451,200 11.874 2.343 - 2.343 2.383 2.404 188,129 2.3984 -3.33%
1997-04-01 0 12.00 11.75 12.00 11.60 12.00 249,000 2,923,694 11.742 2.424 2.373 2.424 2.343 2.424 1,232,738 2.3717 1.69%
1997-03-27 0 11.80 11.65 11.80 11.75 11.80 183,000 2,150,600 11.752 2.383 2.353 2.383 2.373 2.383 905,988 2.3738 0.43%
1997-03-26 0 11.75 11.95 12.00 11.75 11.80 690,000 8,113,750 11.759 2.373 2.414 2.424 2.373 2.383 3,416,022 2.3752 -0.42%
1997-03-25 0 11.80 11.80 11.85 11.80 12.10 365,000 4,330,700 11.865 2.383 2.383 2.394 2.383 2.444 1,807,026 2.3966 0.00%
1997-03-24 0 11.80 11.80 11.85 11.75 11.85 172,200 2,033,980 11.812 2.383 2.383 2.394 2.373 2.394 852,520 2.3858 0.00%
1997-03-21 0 11.80 11.80 11.85 11.65 11.85 264,000 3,093,750 11.719 2.383 2.383 2.394 2.353 2.394 1,307,000 2.3671 1.29%
1997-03-20 0 11.65 11.00 11.65 11.50 12.00 65,000 765,800 11.782 2.353 2.222 2.353 2.323 2.424 321,799 2.3797 -2.92%
1997-03-19 0 12.00 11.60 12.00 11.65 12.70 336,000 4,137,550 12.314 2.424 2.343 2.424 2.353 2.565 1,663,454 2.4873 -6.98%
1997-03-18 0 12.90 12.85 12.90 12.85 12.95 102,000 1,317,600 12.918 2.606 2.596 2.606 2.596 2.616 504,977 2.6092 -0.39%
1997-03-17 0 12.95 12.95 13.00 12.95 13.00 48,000 629,350 13.111 2.616 2.616 2.626 2.616 2.626 237,636 2.6484 -1.89%
1997-03-14 0 13.20 13.15 13.20 13.10 13.20 77,000 1,015,650 13.190 2.666 2.656 2.666 2.646 2.666 381,208 2.6643 -1.12%
1997-03-13 0 13.35 13.35 13.45 13.35 13.50 54,000 722,700 13.383 2.697 2.697 2.717 2.697 2.727 267,341 2.7033 -1.84%
1997-03-12 0 13.60 13.50 13.60 13.40 13.60 379,500 5,086,950 13.404 2.747 2.727 2.747 2.707 2.747 1,878,812 2.7075 1.49%
1997-03-11 0 13.40 13.30 13.40 13.40 13.40 34,000 458,000 13.471 2.707 2.686 2.707 2.707 2.707 168,326 2.7209 -0.74%
1997-03-10 0 13.50 13.00 13.50 13.10 14.00 548,000 7,436,950 13.571 2.727 2.626 2.727 2.646 2.828 2,713,015 2.7412 2.27%
1997-03-07 0 13.20 13.15 13.20 13.10 13.25 2,181,085 28,212,425 12.935 2.666 2.656 2.666 2.646 2.676 10,798,021 2.6127 2.72%
1997-03-06 0 12.85 12.85 13.05 12.85 13.00 318,614 4,114,744 12.915 2.596 2.596 2.636 2.596 2.626 1,577,380 2.6086 -1.15%
1997-03-05 0 13.00 12.80 13.00 12.95 13.05 833,000 10,835,400 13.008 2.626 2.585 2.626 2.616 2.636 4,123,980 2.6274 -0.38%
1997-03-04 0 13.05 13.00 13.05 13.00 13.10 1,200,000 15,625,900 13.022 2.636 2.626 2.636 2.626 2.646 5,940,908 2.6302 0.38%
1997-03-03 0 13.00 13.00 13.05 12.95 13.05 1,847,000 23,792,592 12.882 2.626 2.626 2.636 2.616 2.636 9,144,047 2.6020 1.56%
1997-02-28 0 12.80 12.75 12.80 12.70 12.90 1,918,500 24,545,443 12.794 2.585 2.575 2.585 2.565 2.606 9,498,026 2.5843 -0.78%
1997-02-27 0 12.90 12.80 12.90 12.90 13.00 911,000 11,791,300 12.943 2.606 2.585 2.606 2.606 2.626 4,510,139 2.6144 -0.77%
1997-02-26 0 13.00 13.00 13.05 12.95 13.00 628,000 8,146,650 12.972 2.626 2.626 2.636 2.616 2.626 3,109,075 2.6203 0.00%
1997-02-25 0 13.00 13.00 13.10 12.85 13.00 339,587 4,404,896 12.971 2.626 2.626 2.646 2.596 2.626 1,681,213 2.6201 1.17%
1997-02-24 0 12.85 12.80 12.85 12.85 12.85 121,000 1,549,850 12.809 2.596 2.585 2.596 2.596 2.596 599,042 2.5872 0.78%
1997-02-21 0 12.75 12.70 12.75 12.75 12.80 310,000 3,956,100 12.762 2.575 2.565 2.575 2.575 2.585 1,534,735 2.5777 -0.39%
1997-02-20 0 12.80 12.80 12.85 12.80 12.85 860,000 11,011,300 12.804 2.585 2.585 2.596 2.585 2.596 4,257,651 2.5862 -0.39%
1997-02-19 0 12.85 12.80 12.90 12.75 12.85 575,000 7,370,900 12.819 2.596 2.585 2.606 2.575 2.596 2,846,685 2.5893 0.78%
1997-02-18 0 12.75 12.75 12.80 12.75 12.80 155,000 1,982,250 12.789 2.575 2.575 2.585 2.575 2.585 767,367 2.5832 -0.39%
1997-02-17 0 12.80 12.80 13.00 12.80 13.00 550,000 7,042,650 12.805 2.585 2.585 2.626 2.585 2.626 2,722,916 2.5864 0.00%
1997-02-14 0 12.80 12.80 13.00 12.80 12.85 313,000 4,007,570 12.804 2.585 2.585 2.626 2.585 2.596 1,549,587 2.5862 -0.39%
1997-02-13 0 12.85 12.80 12.85 12.85 12.85 138,000 1,773,300 12.850 2.596 2.585 2.596 2.596 2.596 683,204 2.5956 0.00%
1997-02-12 0 12.85 12.80 12.90 12.80 12.85 406,000 5,216,650 12.849 2.596 2.585 2.606 2.585 2.596 2,010,007 2.5953 0.00%
1997-02-11 0 12.85 12.80 12.90 12.80 12.90 531,000 6,831,300 12.865 2.596 2.585 2.606 2.585 2.606 2,628,852 2.5986 -1.15%
1997-02-10 0 13.00 12.95 13.00 12.95 13.00 344,000 4,461,200 12.969 2.626 2.616 2.626 2.616 2.626 1,703,060 2.6195 0.00%
1997-02-05 0 13.00 12.90 13.00 12.85 13.00 29,000 372,700 12.852 2.626 2.606 2.626 2.596 2.626 143,572 2.5959 2.77%
1997-02-04 0 12.65 12.65 12.85 12.65 12.85 404,000 5,148,550 12.744 2.555 2.555 2.596 2.555 2.596 2,000,106 2.5741 0.40%
1997-02-03 0 12.60 12.60 12.65 12.45 12.65 467,000 5,863,100 12.555 2.545 2.545 2.555 2.515 2.555 2,312,003 2.5359 2.02%
1997-01-31 0 12.35 12.20 12.35 12.35 12.55 129,000 1,599,300 12.398 2.495 2.464 2.495 2.495 2.535 638,648 2.5042 -1.20%
1997-01-30 0 12.50 12.40 12.50 12.45 12.55 530,000 6,625,800 12.502 2.525 2.505 2.525 2.515 2.535 2,623,901 2.5252 0.00%
1997-01-29 0 12.50 - 12.50 12.50 12.60 503,000 6,298,850 12.523 2.525 - 2.525 2.525 2.545 2,490,231 2.5294 -0.79%
1997-01-28 0 12.60 12.65 12.75 12.50 12.60 388,000 4,861,300 12.529 2.545 2.555 2.575 2.525 2.545 1,920,894 2.5307 0.40%
1997-01-27 0 12.55 12.55 12.70 12.50 12.95 183,000 2,368,200 12.941 2.535 2.535 2.565 2.525 2.616 905,988 2.6139 -4.20%
1997-01-24 0 13.10 13.00 13.10 13.05 13.40 248,000 3,257,200 13.134 2.646 2.626 2.646 2.636 2.707 1,227,788 2.6529 -3.32%
1997-01-23 0 13.55 13.40 13.55 13.55 13.75 184,000 2,510,144 13.642 2.737 2.707 2.737 2.737 2.777 910,939 2.7556 -1.09%
1997-01-22 0 13.70 13.60 13.75 13.60 13.75 66,000 901,100 13.653 2.767 2.747 2.777 2.747 2.777 326,750 2.7578 -0.36%
1997-01-21 0 13.75 13.70 13.80 13.75 13.80 728,000 10,010,150 13.750 2.777 2.767 2.787 2.777 2.787 3,604,151 2.7774 0.36%
1997-01-20 0 13.70 13.70 13.75 13.70 13.75 345,000 4,729,900 13.710 2.767 2.767 2.777 2.767 2.777 1,708,011 2.7692 0.00%
1997-01-17 0 13.70 13.65 13.75 13.65 13.75 204,000 2,800,100 13.726 2.767 2.757 2.777 2.757 2.777 1,009,954 2.7725 0.00%
1997-01-16 0 13.70 13.70 13.75 13.65 13.75 351,000 4,810,250 13.704 2.767 2.767 2.777 2.757 2.777 1,737,716 2.7681 0.00%
1997-01-15 0 13.70 13.55 13.70 13.60 13.70 203,000 2,777,900 13.684 2.767 2.737 2.767 2.747 2.767 1,005,004 2.7641 0.00%
1997-01-14 0 13.70 13.55 13.70 13.55 13.70 92,000 1,251,485 13.603 2.767 2.737 2.767 2.737 2.767 455,470 2.7477 -0.36%
1997-01-13 0 13.75 13.70 13.75 13.70 13.75 121,000 1,659,500 13.715 2.777 2.767 2.777 2.767 2.777 599,042 2.7703 0.00%
1997-01-10 0 13.75 13.70 13.75 13.65 13.75 72,000 987,350 13.713 2.777 2.767 2.777 2.757 2.777 356,454 2.7699 -0.72%
1997-01-09 0 13.85 13.80 13.85 13.80 13.90 657,000 9,101,500 13.853 2.798 2.787 2.798 2.787 2.808 3,252,647 2.7982 -0.36%
1997-01-08 0 13.90 13.80 13.95 13.80 13.95 694,000 9,574,222 13.796 2.808 2.787 2.818 2.787 2.818 3,435,825 2.7866 1.09%
1997-01-07 0 13.75 13.75 13.80 13.70 13.80 79,000 1,086,800 13.757 2.777 2.777 2.787 2.767 2.787 391,110 2.7788 -0.36%
1997-01-06 0 13.80 13.75 13.80 13.80 13.80 92,000 1,269,600 13.800 2.787 2.777 2.787 2.787 2.787 455,470 2.7875 0.00%
1997-01-03 0 13.80 13.75 13.80 13.80 13.95 637,000 8,811,750 13.833 2.787 2.777 2.787 2.787 2.818 3,153,632 2.7942 -0.36%
1997-01-02 0 13.85 13.80 13.90 13.80 13.90 60,000 831,500 13.858 2.798 2.787 2.808 2.787 2.808 297,045 2.7992 -1.07%
1996-12-31 0 14.00 13.90 14.00 14.00 14.00 109,000 1,536,000 14.092 2.828 2.808 2.828 2.828 2.828 539,632 2.8464 -0.71%
1996-12-30 0 14.10 13.90 14.10 14.10 14.10 13,000 183,300 14.100 2.848 2.808 2.848 2.848 2.848 64,360 2.8480 -1.40%
1996-12-27 0 14.30 14.10 14.30 - - 0 0 - 2.888 2.848 2.888 - - 0 - -0.35%
1996-12-24 0 14.35 - 14.35 14.35 14.35 19,000 272,650 14.350 2.899 - 2.899 2.899 2.899 94,064 2.8985 -0.35%
1996-12-23 0 14.40 14.35 14.40 14.10 14.40 225,000 3,200,850 14.226 2.909 2.899 2.909 2.848 2.909 1,113,920 2.8735 2.49%
1996-12-20 0 14.05 14.00 14.10 14.00 14.15 205,000 2,875,950 14.029 2.838 2.828 2.848 2.828 2.858 1,014,905 2.8337 0.00%
1996-12-19 0 14.05 14.00 14.10 - - 8,000 112,000 14.000 2.838 2.828 2.848 - - 39,606 2.8279 0.00%
1996-12-18 0 14.05 14.00 14.05 14.00 14.05 206,800 2,897,700 14.012 2.838 2.828 2.838 2.828 2.838 1,023,816 2.8303 -0.71%
1996-12-17 0 14.15 14.15 14.20 14.05 14.20 75,400 1,063,130 14.100 2.858 2.858 2.868 2.838 2.868 373,287 2.8480 1.43%
1996-12-16 0 13.95 13.95 14.20 13.90 14.00 15,000 209,150 13.943 2.818 2.818 2.868 2.808 2.828 74,261 2.8164 0.72%
1996-12-13 0 13.85 13.85 14.15 13.80 13.85 14,000 195,250 13.946 2.798 2.798 2.858 2.787 2.798 69,311 2.8170 -3.15%
1996-12-12 0 14.30 14.20 14.30 14.25 14.35 283,000 4,049,500 14.309 2.888 2.868 2.888 2.878 2.899 1,401,064 2.8903 -0.35%
1996-12-11 0 14.35 14.25 14.40 14.30 14.40 404,000 5,787,700 14.326 2.899 2.878 2.909 2.888 2.909 2,000,106 2.8937 0.35%
1996-12-10 0 14.30 14.20 14.30 14.15 14.30 90,000 1,279,050 14.212 2.888 2.868 2.888 2.858 2.888 445,568 2.8706 2.14%
1996-12-09 0 14.00 14.00 14.15 14.00 14.10 127,000 1,778,500 14.004 2.828 2.828 2.858 2.828 2.848 628,746 2.8286 0.00%
1996-12-06 0 14.00 14.00 14.10 13.75 14.10 260,000 3,638,400 13.994 2.828 2.828 2.848 2.777 2.848 1,287,197 2.8266 1.08%
1996-12-05 0 13.85 13.85 13.95 13.80 14.10 439,293 6,118,806 13.929 2.798 2.798 2.818 2.787 2.848 2,174,833 2.8135 -2.12%
1996-12-04 0 14.15 14.15 14.20 14.15 14.35 33,000 468,550 14.198 2.858 2.858 2.868 2.858 2.899 163,375 2.8679 -1.05%
1996-12-03 0 14.30 14.30 14.35 14.30 14.40 113,000 1,623,000 14.363 2.888 2.888 2.899 2.888 2.909 559,435 2.9011 0.35%
1996-12-02 0 14.25 14.20 14.30 14.25 14.40 119,000 1,705,650 14.333 2.878 2.868 2.888 2.878 2.909 589,140 2.8952 -0.70%
1996-11-29 0 14.35 14.35 14.45 14.35 14.50 85,000 1,227,700 14.444 2.899 2.899 2.919 2.899 2.929 420,814 2.9174 -1.03%
1996-11-28 0 14.50 14.50 14.55 14.50 14.60 175,000 2,549,550 14.569 2.929 2.929 2.939 2.929 2.949 866,382 2.9428 -1.69%
1996-11-27 0 14.75 14.70 14.80 14.45 14.75 451,528 6,602,898 14.623 2.979 2.969 2.989 2.919 2.979 2,235,405 2.9538 2.08%
1996-11-26 0 14.45 14.45 14.55 14.00 14.50 223,000 3,198,000 14.341 2.919 2.919 2.939 2.828 2.929 1,104,019 2.8967 4.33%
1996-11-25 0 13.85 13.95 14.00 13.70 13.90 310,000 4,289,680 13.838 2.798 2.818 2.828 2.767 2.808 1,534,735 2.7951 1.47%
1996-11-22 0 13.65 13.60 13.65 13.65 13.75 188,000 2,571,150 13.676 2.757 2.747 2.757 2.757 2.777 930,742 2.7625 -1.09%
1996-11-21 0 13.80 13.80 13.85 13.60 13.95 703,000 9,701,932 13.801 2.787 2.787 2.798 2.747 2.818 3,480,382 2.7876 -1.43%
1996-11-20 0 14.00 13.95 14.00 13.95 14.10 1,049,000 14,739,950 14.051 2.828 2.818 2.828 2.818 2.848 5,193,344 2.8382 -1.06%
1996-11-19 0 14.15 14.10 14.15 14.10 14.15 840,000 11,885,500 14.149 2.858 2.848 2.858 2.848 2.858 4,158,636 2.8580 0.00%
1996-11-18 0 14.15 14.15 14.20 14.15 14.15 306,000 4,329,900 14.150 2.858 2.858 2.868 2.858 2.858 1,514,932 2.8581 0.00%
1996-11-15 0 14.15 14.15 14.20 14.15 14.25 500,000 7,093,000 14.186 2.858 2.858 2.868 2.858 2.878 2,475,378 2.8654 0.00%
1996-11-14 0 14.15 14.15 14.20 14.15 14.20 603,000 8,553,600 14.185 2.858 2.858 2.868 2.858 2.868 2,985,306 2.8652 -0.35%
1996-11-13 0 14.20 14.20 14.25 14.15 14.20 349,000 4,951,800 14.189 2.868 2.868 2.878 2.858 2.868 1,727,814 2.8659 0.71%
1996-11-12 0 14.10 14.05 14.10 14.00 14.10 124,000 1,742,800 14.055 2.848 2.838 2.848 2.828 2.848 613,894 2.8389 2.17%
1996-11-11 0 13.80 13.90 13.95 13.80 14.00 90,000 1,244,650 13.829 2.787 2.808 2.818 2.787 2.828 445,568 2.7934 -0.36%
1996-11-08 0 13.85 13.80 13.85 13.85 14.30 758,000 10,700,990 14.117 2.798 2.787 2.798 2.798 2.888 3,752,673 2.8516 -3.15%
1996-11-07 0 14.30 14.15 14.30 14.30 14.50 555,000 7,970,600 14.361 2.888 2.858 2.888 2.888 2.929 2,747,670 2.9009 -0.35%
1996-11-06 0 14.35 14.35 14.40 14.30 14.35 692,000 9,929,700 14.349 2.899 2.899 2.909 2.888 2.899 3,425,924 2.8984 0.00%
1996-11-05 0 14.35 14.30 14.35 14.35 14.35 62,000 889,700 14.350 2.899 2.888 2.899 2.899 2.899 306,947 2.8985 -0.35%
1996-11-04 0 14.40 14.20 14.40 14.30 14.40 91,000 1,304,650 14.337 2.909 2.868 2.909 2.888 2.909 450,519 2.8959 0.00%
1996-11-01 0 14.40 14.30 14.40 14.15 14.50 257,000 3,679,956 14.319 2.909 2.888 2.909 2.858 2.929 1,272,344 2.8923 2.13%
1996-10-31 0 14.10 14.00 14.10 14.05 14.10 208,000 2,926,470 14.070 2.848 2.828 2.848 2.838 2.848 1,029,757 2.8419 0.71%
1996-10-30 0 14.00 14.00 14.05 13.95 14.10 363,700 5,100,900 14.025 2.828 2.828 2.838 2.818 2.848 1,800,590 2.8329 0.36%
1996-10-29 0 13.95 13.90 13.95 13.95 14.05 111,000 1,553,550 13.996 2.818 2.808 2.818 2.818 2.838 549,534 2.8270 -1.76%
1996-10-28 0 14.20 14.15 14.20 14.15 14.20 119,000 1,688,050 14.185 2.868 2.858 2.868 2.858 2.868 589,140 2.8653 0.00%
1996-10-25 0 14.20 14.15 14.20 14.20 14.25 34,000 483,400 14.218 2.868 2.858 2.868 2.868 2.878 168,326 2.8718 -0.70%
1996-10-24 0 14.30 14.25 14.30 14.30 14.40 212,000 3,035,250 14.317 2.888 2.878 2.888 2.888 2.909 1,049,560 2.8919 -1.04%
1996-10-23 0 14.45 14.40 14.45 14.40 14.50 206,000 2,976,750 14.450 2.919 2.909 2.919 2.909 2.929 1,019,856 2.9188 -0.34%
1996-10-22 0 14.50 14.00 14.80 14.05 14.70 551,000 7,965,150 14.456 2.929 2.828 2.989 2.838 2.969 2,727,867 2.9199 3.20%
1996-10-18 0 14.05 14.05 14.10 14.00 14.10 240,000 3,357,750 13.991 2.838 2.838 2.848 2.828 2.848 1,188,182 2.8260 1.44%
1996-10-17 0 13.85 13.80 13.85 13.85 13.90 132,000 1,834,000 13.894 2.798 2.787 2.798 2.798 2.808 653,500 2.8064 -0.36%
1996-10-16 0 13.90 13.85 13.90 13.90 14.10 379,000 5,285,350 13.946 2.808 2.798 2.808 2.808 2.848 1,876,337 2.8168 -1.42%
1996-10-15 0 14.10 14.05 14.10 14.05 14.20 322,000 4,541,950 14.105 2.848 2.838 2.848 2.838 2.868 1,594,144 2.8491 0.00%
1996-10-14 0 14.10 14.10 14.15 14.00 14.10 147,000 2,068,350 14.070 2.848 2.848 2.858 2.828 2.848 727,761 2.8421 1.44%
1996-10-11 0 13.90 13.90 14.00 13.85 14.10 193,000 2,687,550 13.925 2.808 2.808 2.828 2.798 2.848 955,496 2.8127 0.72%
1996-10-10 0 13.80 13.75 13.80 13.70 13.80 159,000 2,183,750 13.734 2.787 2.777 2.787 2.767 2.787 787,170 2.7742 0.36%
1996-10-09 0 13.75 13.75 13.80 13.75 13.85 110,000 1,514,850 13.771 2.777 2.777 2.787 2.777 2.798 544,583 2.7817 -0.36%
1996-10-08 0 13.80 13.70 13.90 13.80 14.00 80,000 1,108,500 13.856 2.787 2.767 2.808 2.787 2.828 396,061 2.7988 -1.43%
1996-10-07 0 14.00 - 14.00 14.00 14.25 2,184,000 30,605,350 14.013 2.828 - 2.828 2.828 2.878 10,812,452 2.8306 -2.10%
1996-10-04 0 14.30 14.20 14.50 14.20 14.30 18,000 256,600 14.256 2.888 2.868 2.929 2.868 2.888 89,114 2.8795 1.06%
1996-10-03 0 14.15 14.15 14.30 14.00 14.20 204,000 2,876,700 14.101 2.858 2.858 2.888 2.828 2.868 1,009,954 2.8483 0.71%
1996-10-02 0 14.20 14.20 - 14.15 14.20 676,000 9,569,440 14.156 2.838 2.838 - 2.828 2.838 3,382,441 2.8292 0.00%
1996-10-01 0 14.20 14.00 14.20 14.05 14.20 618,000 8,805,750 14.249 2.838 2.798 2.838 2.808 2.838 3,092,232 2.8477 0.00%
1996-09-30 0 14.20 14.20 14.30 14.20 14.50 137,000 1,986,692 14.501 2.838 2.838 2.858 2.838 2.898 685,495 2.8982 -2.07%
1996-09-27 0 14.50 14.50 14.60 14.50 14.60 152,000 2,206,550 14.517 2.898 2.898 2.918 2.898 2.918 760,549 2.9013 0.00%
1996-09-26 0 14.50 14.45 14.50 14.30 14.50 71,000 1,026,150 14.453 2.898 2.888 2.898 2.858 2.898 355,256 2.8885 1.40%
1996-09-25 0 14.30 14.25 14.30 14.30 14.30 171,001 2,445,315 14.300 2.858 2.848 2.858 2.858 2.858 855,623 2.8579 0.70%
1996-09-24 0 14.20 14.20 14.30 14.20 14.35 239,000 3,416,950 14.297 2.838 2.838 2.858 2.838 2.868 1,195,863 2.8573 -0.70%
1996-09-23 0 14.30 14.25 14.45 14.30 14.50 78,000 1,129,250 14.478 2.858 2.848 2.888 2.858 2.898 390,282 2.8934 -1.38%
1996-09-20 0 14.50 14.50 14.55 14.45 14.50 289,000 4,183,050 14.474 2.898 2.898 2.908 2.888 2.898 1,446,044 2.8928 0.00%
1996-09-19 0 14.50 14.50 14.55 14.40 14.50 1,366,000 19,748,580 14.457 2.898 2.898 2.908 2.878 2.898 6,834,933 2.8894 0.69%
1996-09-18 0 14.40 14.40 14.50 14.00 14.50 968,500 13,923,450 14.376 2.878 2.878 2.898 2.798 2.898 4,845,998 2.8732 2.86%
1996-09-17 0 14.00 14.00 14.05 13.80 14.25 2,063,000 28,961,250 14.038 2.798 2.798 2.808 2.758 2.848 10,322,451 2.8057 3.32%
1996-09-16 0 13.55 13.55 13.60 13.50 13.60 1,759,000 23,833,550 13.549 2.708 2.708 2.718 2.698 2.718 8,801,353 2.7079 0.74%
1996-09-13 0 13.45 13.40 13.45 13.40 14.05 930,000 12,617,500 13.567 2.688 2.678 2.688 2.678 2.808 4,653,359 2.7115 -7.24%
1996-09-12 0 14.50 14.30 14.55 14.50 14.55 587,000 8,513,250 14.503 2.898 2.858 2.908 2.898 2.908 2,937,120 2.8985 0.00%
1996-09-11 0 14.50 14.45 14.55 14.50 14.50 903,000 13,093,500 14.500 2.898 2.888 2.908 2.898 2.898 4,518,261 2.8979 0.35%
1996-09-10 0 14.45 14.45 14.50 14.20 14.50 61,000 879,700 14.421 2.888 2.888 2.898 2.838 2.898 305,220 2.8822 2.12%
1996-09-09 0 14.15 14.10 14.40 14.10 14.15 42,000 593,200 14.124 2.828 2.818 2.878 2.818 2.828 210,152 2.8227 0.35%
1996-09-06 0 14.10 14.10 14.25 14.10 14.10 5,000 70,500 14.100 2.818 2.818 2.848 2.818 2.818 25,018 2.8180 -0.70%
1996-09-05 0 14.20 14.10 14.40 14.10 14.20 584,000 8,297,458 14.208 2.838 2.818 2.878 2.818 2.838 2,922,109 2.8395 0.00%
1996-09-04 0 14.20 14.20 14.30 14.10 14.40 217,000 3,085,469 14.219 2.838 2.838 2.858 2.818 2.878 1,085,784 2.8417 1.43%
1996-09-03 0 14.00 13.80 14.00 14.00 14.40 46,000 657,400 14.291 2.798 2.758 2.798 2.798 2.878 230,166 2.8562 -2.78%
1996-09-02 0 14.40 14.35 14.40 14.40 14.40 510,000 7,444,000 14.596 2.878 2.868 2.878 2.878 2.878 2,551,842 2.9171 -1.37%
1996-08-30 0 14.60 14.60 14.65 14.60 14.60 15,000 218,500 14.567 2.918 2.918 2.928 2.918 2.918 75,054 2.9112 0.69%
1996-08-29 0 14.50 14.50 14.70 14.50 14.55 444,000 6,438,100 14.500 2.898 2.898 2.938 2.898 2.908 2,221,604 2.8980 0.35%
1996-08-28 0 14.45 14.40 14.45 14.35 14.45 23,000 331,250 14.402 2.888 2.878 2.888 2.868 2.888 115,083 2.8784 0.70%
1996-08-27 0 14.35 14.20 - 14.30 14.60 323,000 4,682,400 14.497 2.868 2.838 - 2.858 2.918 1,616,167 2.8972 -1.03%
1996-08-23 0 14.50 14.45 14.50 14.40 14.50 525,000 7,608,300 14.492 2.898 2.888 2.898 2.878 2.898 2,626,896 2.8963 0.35%
1996-08-22 0 14.45 14.40 14.50 14.40 14.50 74,000 1,070,900 14.472 2.888 2.878 2.898 2.878 2.898 370,267 2.8922 -0.34%
1996-08-21 0 14.50 - 14.50 14.50 14.50 395,000 5,727,500 14.500 2.898 - 2.898 2.898 2.898 1,976,427 2.8979 -0.34%
1996-08-20 0 14.55 14.50 14.55 14.50 14.55 134,000 1,943,900 14.507 2.908 2.898 2.908 2.898 2.908 670,484 2.8992 0.34%
1996-08-19 0 14.50 14.50 14.55 14.50 14.60 153,000 2,220,550 14.513 2.898 2.898 2.908 2.898 2.918 765,553 2.9006 -0.68%
1996-08-16 0 14.60 14.55 14.65 14.60 14.60 139,000 2,029,400 14.600 2.918 2.908 2.928 2.918 2.918 695,502 2.9179 0.00%
1996-08-15 0 14.60 14.55 14.65 14.50 14.60 198,000 2,889,800 14.595 2.918 2.908 2.928 2.898 2.918 990,715 2.9169 0.69%
1996-08-14 0 14.50 14.50 14.60 14.40 14.60 256,000 3,703,300 14.466 2.898 2.898 2.918 2.878 2.918 1,280,925 2.8911 -1.36%
1996-08-13 0 14.70 14.70 14.95 14.70 15.00 92,000 1,379,720 14.997 2.938 2.938 2.988 2.938 2.998 460,332 2.9972 -2.33%
1996-08-12 0 15.05 15.00 15.05 15.00 15.05 101,000 1,515,800 15.008 3.008 2.998 3.008 2.998 3.008 505,365 2.9994 0.33%
1996-08-09 0 15.00 14.90 15.00 14.80 15.00 28,000 418,400 14.943 2.998 2.978 2.998 2.958 2.998 140,101 2.9864 1.35%
1996-08-08 0 14.80 14.80 - 14.75 14.85 149,000 2,205,400 14.801 2.958 2.958 - 2.948 2.968 745,538 2.9581 0.68%
1996-08-07 0 14.70 14.60 14.70 14.70 14.70 198,000 2,910,600 14.700 2.938 2.918 2.938 2.938 2.938 990,715 2.9379 0.00%
1996-08-06 0 14.70 14.60 14.70 14.70 14.70 33,000 485,100 14.700 2.938 2.918 2.938 2.938 2.938 165,119 2.9379 0.00%
1996-08-05 0 14.70 14.65 14.70 14.70 14.80 590,000 8,661,120 14.680 2.938 2.928 2.938 2.938 2.958 2,952,131 2.9339 0.68%
1996-08-02 0 14.60 14.50 14.65 14.50 14.80 1,260,000 18,364,750 14.575 2.918 2.898 2.928 2.898 2.958 6,304,551 2.9129 0.69%
1996-08-01 0 14.50 14.45 14.50 14.30 14.50 301,000 4,335,640 14.404 2.898 2.888 2.898 2.858 2.898 1,506,087 2.8787 2.84%
1996-07-31 0 14.10 14.00 14.10 13.95 14.40 445,000 6,263,800 14.076 2.818 2.798 2.818 2.788 2.878 2,226,607 2.8132 0.71%
1996-07-30 0 14.00 13.90 14.00 13.85 14.60 407,000 5,756,070 14.143 2.798 2.778 2.798 2.768 2.918 2,036,470 2.8265 -4.76%
1996-07-29 0 14.70 - 14.70 14.50 14.85 165,000 2,427,600 14.713 2.938 - 2.938 2.898 2.968 825,596 2.9404 -1.34%
1996-07-26 0 14.90 14.85 14.90 14.80 14.90 182,000 2,706,650 14.872 2.978 2.968 2.978 2.958 2.978 910,657 2.9722 0.34%
1996-07-25 0 14.85 14.80 14.95 14.85 15.00 467,000 6,979,450 14.945 2.968 2.958 2.988 2.968 2.998 2,336,687 2.9869 -0.67%
1996-07-24 0 14.95 14.90 14.95 14.90 15.15 150,000 2,251,150 15.008 2.988 2.978 2.988 2.978 3.028 750,542 2.9994 -1.32%
1996-07-23 0 15.15 - 15.20 15.15 15.30 1,079,000 16,378,150 15.179 3.028 - 3.038 3.028 3.058 5,398,897 3.0336 0.00%
1996-07-22 0 15.15 15.15 15.25 15.10 15.15 223,000 3,373,300 15.127 3.028 3.028 3.048 3.018 3.028 1,115,805 3.0232 1.00%
1996-07-19 0 15.00 15.00 15.05 14.95 15.05 882,000 13,225,450 14.995 2.998 2.998 3.008 2.988 3.008 4,413,185 2.9968 0.00%
1996-07-18 0 15.00 - 15.00 14.95 15.30 903,000 13,571,850 15.030 2.998 - 2.998 2.988 3.058 4,518,261 3.0038 -2.60%
1996-07-17 0 15.40 15.30 15.50 15.40 15.50 17,000 263,000 15.471 3.078 3.058 3.098 3.078 3.098 85,061 3.0919 0.00%
1996-07-16 0 15.40 15.40 - 15.30 15.70 444,000 6,853,250 15.435 3.078 3.078 - 3.058 3.138 2,221,604 3.0848 -1.28%
1996-07-15 0 15.60 15.55 15.70 15.50 15.70 112,000 1,744,525 15.576 3.118 3.108 3.138 3.098 3.138 560,404 3.1130 0.97%
1996-07-12 0 15.45 15.45 15.55 15.40 15.50 109,000 1,685,050 15.459 3.088 3.088 3.108 3.078 3.098 545,394 3.0896 0.32%
1996-07-11 0 15.40 15.40 15.45 15.20 15.90 560,000 8,806,300 15.726 3.078 3.078 3.088 3.038 3.178 2,802,022 3.1428 -3.14%
1996-07-10 0 15.90 15.90 16.00 15.80 16.00 202,860 3,234,123 15.943 3.178 3.178 3.198 3.158 3.198 1,015,033 3.1862 -0.63%
1996-07-09 0 16.00 15.95 16.10 16.00 16.00 175,000 2,800,000 16.000 3.198 3.188 3.218 3.198 3.198 875,632 3.1977 0.00%
1996-07-08 0 16.00 15.90 16.00 15.85 16.25 128,000 2,051,750 16.029 3.198 3.178 3.198 3.168 3.248 640,462 3.2035 0.00%
1996-07-05 0 16.00 15.90 16.10 15.70 16.10 187,000 2,976,300 15.916 3.198 3.178 3.218 3.138 3.218 935,675 3.1809 -0.62%
1996-07-04 0 16.10 15.90 16.10 15.85 16.10 34,000 540,900 15.909 3.218 3.178 3.218 3.168 3.218 170,123 3.1795 1.58%
1996-07-03 0 15.85 15.85 16.00 15.85 16.10 97,000 1,548,330 15.962 3.168 3.168 3.198 3.168 3.218 485,350 3.1901 -1.55%
1996-07-02 0 16.10 - 16.15 16.10 16.10 133,000 2,141,504 16.102 3.218 - 3.228 3.218 3.218 665,480 3.2180 0.00%
1996-07-01 0 16.10 - 16.10 16.10 16.15 156,000 2,513,400 16.112 3.218 - 3.218 3.218 3.228 780,563 3.2200 -0.31%
1996-06-28 0 16.15 16.05 16.15 15.95 16.15 442,586 7,095,752 16.032 3.228 3.208 3.228 3.188 3.228 2,214,528 3.2042 1.25%
1996-06-27 0 15.95 15.90 16.10 15.75 16.00 717,000 11,416,100 15.922 3.188 3.178 3.218 3.148 3.198 3,587,590 3.1821 1.92%
1996-06-26 0 15.65 15.65 15.70 15.20 15.65 358,000 5,499,430 15.362 3.128 3.128 3.138 3.038 3.128 1,791,293 3.0701 2.96%
1996-06-25 0 15.20 15.00 15.20 15.20 15.25 364,000 5,526,150 15.182 3.038 2.998 3.038 3.038 3.048 1,821,315 3.0342 0.00%
1996-06-24 0 15.20 15.15 15.25 14.95 15.25 166,000 2,493,650 15.022 3.038 3.028 3.048 2.988 3.048 830,600 3.0022 2.01%
1996-06-21 0 14.90 14.90 14.95 14.85 15.00 599,000 8,937,690 14.921 2.978 2.978 2.988 2.968 2.998 2,997,163 2.9820 -1.00%
1996-06-19 0 15.05 15.00 15.30 14.65 15.10 303,000 4,524,500 14.932 3.008 2.998 3.058 2.928 3.018 1,516,094 2.9843 0.00%
1996-06-18 0 15.05 14.90 15.20 15.05 15.40 297,000 4,522,250 15.226 3.008 2.978 3.038 3.008 3.078 1,486,073 3.0431 -2.27%
1996-06-14 0 15.40 15.35 15.45 15.40 15.40 246,000 3,788,400 15.400 3.078 3.068 3.088 3.078 3.078 1,230,888 3.0778 0.00%
1996-06-13 0 15.40 15.40 15.45 15.40 15.55 193,000 2,984,900 15.466 3.078 3.078 3.088 3.078 3.108 965,697 3.0909 -1.28%
1996-06-12 0 15.60 15.50 15.60 15.50 15.60 40,000 621,000 15.525 3.118 3.098 3.118 3.098 3.118 200,144 3.1028 1.30%
1996-06-11 0 15.40 15.40 15.45 15.40 15.50 54,000 835,550 15.473 3.078 3.078 3.088 3.078 3.098 270,195 3.0924 -0.65%
1996-06-10 0 15.50 15.50 15.60 15.50 15.60 212,129 3,298,048 15.547 3.098 3.098 3.118 3.098 3.118 1,061,411 3.1072 -1.27%
1996-06-07 0 15.70 15.60 15.70 15.65 15.70 251,000 3,940,500 15.699 3.138 3.118 3.138 3.128 3.138 1,255,907 3.1376 0.00%
1996-06-06 0 15.70 15.65 15.75 15.70 15.75 516,000 8,098,450 15.695 3.138 3.128 3.148 3.138 3.148 2,581,864 3.1367 -0.32%
1996-06-05 0 15.75 15.75 - 15.60 15.75 116,000 1,812,800 15.628 3.148 3.148 - 3.118 3.148 580,419 3.1233 0.96%
1996-06-04 0 15.60 15.55 15.60 15.55 15.60 155,000 2,418,883 15.606 3.118 3.108 3.118 3.108 3.118 775,560 3.1189 0.32%
1996-06-03 0 15.55 15.50 15.55 15.50 15.70 223,000 3,485,450 15.630 3.108 3.098 3.108 3.098 3.138 1,115,805 3.1237 0.00%
1996-05-31 0 15.55 15.50 15.55 15.40 15.55 717,000 11,136,440 15.532 3.108 3.098 3.108 3.078 3.108 3,587,590 3.1042 1.63%
1996-05-30 0 15.30 15.30 15.40 15.30 15.50 32,000 494,450 15.452 3.058 3.058 3.078 3.058 3.098 160,116 3.0881 0.46%
1996-05-29 0 15.55 15.50 15.55 15.45 15.60 336,000 5,208,400 15.501 3.044 3.034 3.044 3.024 3.054 1,716,538 3.0342 0.32%
1996-05-28 0 15.50 15.40 15.50 15.40 15.50 322,386 4,967,799 15.409 3.034 3.014 3.034 3.014 3.034 1,646,987 3.0163 0.65%
1996-05-27 0 15.40 15.40 15.45 15.35 15.45 30,000 461,900 15.397 3.014 3.014 3.024 3.005 3.024 153,262 3.0138 0.33%
1996-05-24 0 15.35 15.35 15.40 15.20 15.40 170,905 2,611,963 15.283 3.005 3.005 3.014 2.975 3.014 873,110 2.9916 0.66%
1996-05-23 0 15.25 15.00 15.30 15.20 15.40 146,046 2,229,421 15.265 2.985 2.936 2.995 2.975 3.014 746,112 2.9881 -0.97%
1996-05-22 0 15.40 15.40 15.55 15.30 15.45 178,174 2,744,875 15.406 3.014 3.014 3.044 2.995 3.024 910,245 3.0155 1.32%
1996-05-21 0 15.20 15.20 15.40 15.15 15.20 17,000 258,150 15.185 2.975 2.975 3.014 2.966 2.975 86,849 2.9724 0.00%
1996-05-20 0 15.20 15.20 15.45 15.20 15.30 45,000 687,750 15.283 2.975 2.975 3.024 2.975 2.995 229,893 2.9916 -1.30%
1996-05-17 0 15.40 15.40 15.45 15.40 15.55 458,000 7,101,336 15.505 3.014 3.014 3.024 3.014 3.044 2,339,804 3.0350 -0.96%
1996-05-16 0 15.55 15.55 15.60 15.55 15.55 283,000 4,402,050 15.555 3.044 3.044 3.054 3.044 3.044 1,445,774 3.0448 -0.32%
1996-05-15 0 15.60 15.60 15.65 15.40 15.65 761,000 11,844,700 15.565 3.054 3.054 3.063 3.014 3.063 3,887,754 3.0467 1.96%
1996-05-14 0 15.30 15.30 15.35 15.30 15.40 191,000 2,925,250 15.315 2.995 2.995 3.005 2.995 3.014 975,770 2.9979 -0.97%
1996-05-13 0 15.45 15.35 15.50 15.35 15.50 794,646 12,261,258 15.430 3.024 3.005 3.034 3.005 3.034 4,059,642 3.0203 0.32%
1996-05-10 0 15.40 15.40 15.45 15.40 15.60 117,000 1,812,800 15.494 3.014 3.014 3.024 3.014 3.054 597,723 3.0328 0.65%
1996-05-09 0 15.30 15.30 15.35 14.85 15.35 674,000 10,285,800 15.261 2.995 2.995 3.005 2.907 3.005 3,443,293 2.9872 3.03%
1996-05-08 0 14.85 14.85 14.95 14.85 14.95 463,646 6,900,138 14.882 2.907 2.907 2.926 2.907 2.926 2,368,648 2.9131 0.68%
1996-05-07 0 14.75 14.75 14.80 14.75 14.85 544,000 8,048,700 14.795 2.887 2.887 2.897 2.887 2.907 2,779,156 2.8961 0.00%
1996-05-06 0 14.75 14.70 14.75 14.75 14.90 361,000 5,332,500 14.771 2.887 2.877 2.887 2.887 2.917 1,844,256 2.8914 -1.01%
1996-05-03 0 14.90 14.80 14.90 14.85 15.10 1,158,000 17,353,600 14.986 2.917 2.897 2.917 2.907 2.956 5,915,925 2.9334 -1.00%
1996-05-02 0 15.05 15.00 15.05 14.80 15.05 1,194,000 17,807,800 14.914 2.946 2.936 2.946 2.897 2.946 6,099,839 2.9194 0.67%
1996-05-01 0 14.95 14.90 15.00 14.20 14.95 2,636,000 38,529,490 14.617 2.926 2.917 2.936 2.780 2.926 13,466,647 2.8611 5.28%
1996-04-30 0 14.20 14.15 14.20 14.05 14.50 1,271,000 18,130,850 14.265 2.780 2.770 2.780 2.750 2.838 6,493,213 2.7923 0.71%
1996-04-29 0 14.10 14.10 14.35 14.10 14.20 318,000 4,501,350 14.155 2.760 2.760 2.809 2.760 2.780 1,624,580 2.7708 0.71%
1996-04-26 0 14.00 13.90 14.10 14.00 14.10 24,000 339,050 14.127 2.740 2.721 2.760 2.740 2.760 122,610 2.7653 -1.41%
1996-04-25 0 14.20 14.20 14.25 14.15 14.25 630,939 8,964,164 14.208 2.780 2.780 2.789 2.770 2.789 3,223,305 2.7810 0.71%
1996-04-24 0 14.10 14.05 14.20 14.10 14.30 250,000 3,558,550 14.234 2.760 2.750 2.780 2.760 2.799 1,277,186 2.7862 -1.40%
1996-04-23 0 14.30 14.30 14.40 14.10 14.40 1,017,000 14,561,000 14.318 2.799 2.799 2.819 2.760 2.819 5,195,592 2.8026 1.42%
1996-04-22 0 14.10 14.10 14.20 14.00 14.10 80,000 1,121,000 14.013 2.760 2.760 2.780 2.740 2.760 408,699 2.7428 2.17%
1996-04-19 0 13.80 13.70 14.00 13.80 14.10 417,000 5,809,050 13.931 2.701 2.682 2.740 2.701 2.760 2,130,346 2.7268 -1.43%
1996-04-18 0 14.00 14.00 14.40 13.95 14.35 637,000 8,981,100 14.099 2.740 2.740 2.819 2.731 2.809 3,254,269 2.7598 -2.44%
1996-04-17 0 14.35 14.15 14.35 14.05 14.40 1,159,000 16,502,050 14.238 2.809 2.770 2.809 2.750 2.819 5,921,033 2.7870 2.14%
1996-04-16 0 14.05 14.05 14.15 14.00 14.15 156,000 2,194,850 14.070 2.750 2.750 2.770 2.740 2.770 796,964 2.7540 -1.40%
1996-04-15 0 14.25 14.15 14.25 14.20 14.35 575,570 8,180,249 14.212 2.789 2.770 2.789 2.780 2.809 2,940,439 2.7820 2.15%
1996-04-12 0 13.95 13.90 14.00 13.80 14.20 372,000 5,208,850 14.002 2.731 2.721 2.740 2.701 2.780 1,900,453 2.7408 1.09%
1996-04-11 0 13.80 13.75 13.80 13.80 13.85 121,000 1,672,550 13.823 2.701 2.691 2.701 2.701 2.711 618,158 2.7057 -0.72%
1996-04-10 0 13.90 13.85 13.90 13.80 13.95 193,000 2,677,250 13.872 2.721 2.711 2.721 2.701 2.731 985,987 2.7153 -0.71%
1996-04-09 0 14.00 13.95 14.05 13.85 14.10 151,000 2,115,450 14.010 2.740 2.731 2.750 2.711 2.760 771,420 2.7423 -1.41%
1996-04-03 0 14.20 14.10 14.20 14.15 14.35 546,000 7,809,626 14.303 2.780 2.760 2.780 2.770 2.809 2,789,374 2.7998 -1.05%
1996-04-02 0 14.35 14.15 14.35 14.20 14.40 568,000 8,149,350 14.347 2.809 2.770 2.809 2.780 2.819 2,901,766 2.8084 2.50%
1996-04-01 0 14.00 14.00 14.20 14.00 14.20 92,000 1,291,700 14.040 2.740 2.740 2.780 2.740 2.780 470,004 2.7483 -1.41%
1996-03-29 0 14.20 14.15 14.20 14.10 14.25 104,000 1,473,200 14.165 2.780 2.770 2.780 2.760 2.789 531,309 2.7728 -0.70%
1996-03-28 0 14.30 14.20 14.30 13.80 14.30 87,000 1,223,100 14.059 2.799 2.780 2.799 2.701 2.799 444,461 2.7519 4.00%
1996-03-27 0 13.75 13.75 13.90 13.75 14.00 211,000 2,941,050 13.939 2.691 2.691 2.721 2.691 2.740 1,077,945 2.7284 -2.14%
1996-03-26 0 14.05 14.00 14.05 14.00 14.20 89,000 1,251,700 14.064 2.750 2.740 2.750 2.740 2.780 454,678 2.7529 -1.06%
1996-03-25 0 14.20 14.10 14.20 14.10 14.20 368,129 5,199,211 14.123 2.780 2.760 2.780 2.760 2.780 1,880,677 2.7645 1.07%
1996-03-22 0 14.05 14.00 14.05 14.00 14.10 399,000 5,617,250 14.078 2.750 2.740 2.750 2.740 2.760 2,038,389 2.7557 -0.35%
1996-03-21 0 14.10 14.05 14.10 14.00 14.15 1,149,000 16,149,000 14.055 2.760 2.750 2.760 2.740 2.770 5,869,946 2.7511 0.00%
1996-03-20 0 14.10 14.05 14.15 14.05 14.25 654,000 9,229,400 14.112 2.760 2.750 2.770 2.750 2.789 3,341,118 2.7624 -1.05%
1996-03-19 0 14.25 14.20 14.25 14.25 14.30 509,000 7,273,900 14.291 2.789 2.780 2.789 2.789 2.799 2,600,350 2.7973 0.35%
1996-03-18 0 14.20 14.10 14.20 14.15 14.45 755,000 10,772,550 14.268 2.780 2.760 2.780 2.770 2.828 3,857,101 2.7929 -2.07%
1996-03-15 0 14.50 - 14.50 14.45 14.50 414,000 6,001,085 14.495 2.838 - 2.838 2.828 2.838 2,115,020 2.8374 -0.34%
1996-03-14 0 14.55 14.55 14.70 14.40 14.55 283,000 4,113,910 14.537 2.848 2.848 2.877 2.819 2.848 1,445,774 2.8455 0.34%
1996-03-13 0 14.50 14.50 14.65 14.35 14.50 254,000 3,669,050 14.445 2.838 2.838 2.868 2.809 2.838 1,297,621 2.8275 -1.02%
1996-03-12 0 14.65 14.65 14.70 14.65 14.80 331,258 4,862,675 14.679 2.868 2.868 2.877 2.868 2.897 1,692,312 2.8734 1.03%
1996-03-11 0 14.50 14.50 14.60 14.30 14.70 493,000 7,136,100 14.475 2.838 2.838 2.858 2.799 2.877 2,518,610 2.8333 -3.33%
1996-03-08 0 15.00 15.00 15.20 14.90 15.05 390,000 5,844,250 14.985 2.936 2.936 2.975 2.917 2.946 1,992,410 2.9333 0.00%
1996-03-07 0 15.00 14.95 15.05 14.90 15.00 819,000 12,256,700 14.965 2.936 2.926 2.946 2.917 2.936 4,184,061 2.9294 0.00%
1996-03-06 0 15.00 15.00 15.10 15.00 15.40 236,000 3,573,650 15.143 2.936 2.936 2.956 2.936 3.014 1,205,663 2.9641 0.00%
1996-03-05 0 15.00 14.80 15.00 14.90 15.00 58,000 864,900 14.912 2.936 2.897 2.936 2.917 2.936 296,307 2.9189 0.67%
1996-03-04 0 14.90 14.85 14.95 14.85 15.00 192,000 2,862,350 14.908 2.917 2.907 2.926 2.907 2.936 980,879 2.9181 -0.33%
1996-03-01 0 14.95 14.90 14.95 14.90 14.95 51,000 761,600 14.933 2.926 2.917 2.926 2.917 2.926 260,546 2.9231 0.34%
1996-02-29 0 14.90 14.90 14.95 14.85 15.00 383,000 5,706,400 14.899 2.917 2.917 2.926 2.907 2.936 1,956,649 2.9164 0.00%
1996-02-28 0 14.90 14.90 14.95 14.80 15.00 883,000 13,130,000 14.870 2.917 2.917 2.926 2.897 2.936 4,511,020 2.9106 -0.67%
1996-02-27 0 15.00 14.90 15.00 14.70 15.00 2,624,000 39,067,900 14.889 2.936 2.917 2.936 2.877 2.936 13,405,342 2.9144 0.67%
1996-02-26 0 14.90 14.95 15.00 14.65 15.20 2,227,000 33,240,600 14.926 2.917 2.926 2.936 2.868 2.975 11,377,171 2.9217 2.41%
1996-02-23 0 14.55 14.55 14.65 14.00 14.95 3,291,000 47,630,600 14.473 2.848 2.848 2.868 2.740 2.926 16,812,874 2.8330 5.82%
1996-02-22 0 13.75 13.70 13.90 13.30 13.80 2,193,500 29,659,125 13.521 2.691 2.682 2.721 2.603 2.701 11,206,028 2.6467 1.10%
1996-02-16 0 13.60 13.50 13.65 13.25 14.45 3,825,623 52,139,264 13.629 2.662 2.643 2.672 2.594 2.828 19,544,126 2.6678 -5.88%
1996-02-15 0 14.45 14.40 14.45 14.30 15.25 1,238,000 17,967,650 14.513 2.828 2.819 2.828 2.799 2.985 6,324,624 2.8409 -5.25%
1996-02-14 0 15.25 15.25 15.40 15.25 15.40 479,800 7,384,800 15.391 2.985 2.985 3.014 2.985 3.014 2,451,175 3.0128 -1.61%
1996-02-13 0 15.50 15.40 15.50 15.35 15.65 240,000 3,713,650 15.474 3.034 3.014 3.034 3.005 3.063 1,226,098 3.0288 -0.32%
1996-02-12 0 15.55 15.45 15.55 15.35 15.55 317,000 4,886,800 15.416 3.044 3.024 3.044 3.005 3.044 1,619,472 3.0175 1.97%
1996-02-09 0 15.25 15.25 15.40 15.20 15.75 177,000 2,734,750 15.451 2.985 2.985 3.014 2.975 3.083 904,248 3.0243 -3.17%
1996-02-08 0 15.75 15.75 15.90 15.70 15.95 216,516 3,441,817 15.896 3.083 3.083 3.112 3.073 3.122 1,106,125 3.1116 -1.56%
1996-02-07 0 16.00 15.90 16.00 15.90 16.00 24,000 383,800 15.992 3.132 3.112 3.132 3.112 3.132 122,610 3.1303 0.00%
1996-02-06 0 16.00 15.90 16.00 16.00 16.00 213,000 3,408,000 16.000 3.132 3.112 3.132 3.132 3.132 1,088,162 3.1319 0.00%
1996-02-05 0 16.00 15.80 16.10 15.80 16.40 232,000 3,720,200 16.035 3.132 3.093 3.151 3.093 3.210 1,185,228 3.1388 -4.19%
1996-02-02 0 16.70 16.60 16.70 16.60 17.00 3,780,000 62,013,700 16.406 3.269 3.249 3.269 3.249 3.328 19,311,050 3.2113 -2.62%
1996-02-01 0 17.15 17.10 17.15 15.80 17.40 1,195,000 20,235,100 16.933 3.357 3.347 3.357 3.093 3.406 6,104,948 3.3145 9.24%
1996-01-31 0 15.70 15.70 15.75 15.40 15.70 140,400 2,181,510 15.538 3.073 3.073 3.083 3.014 3.073 717,268 3.0414 1.95%
1996-01-30 0 15.40 15.40 15.45 14.90 15.40 255,129 3,870,571 15.171 3.014 3.014 3.024 2.917 3.014 1,303,389 2.9696 2.67%
1996-01-29 0 15.00 15.00 15.05 14.85 15.00 66,000 984,100 14.911 2.936 2.936 2.946 2.907 2.936 337,177 2.9186 0.00%
1996-01-26 0 15.00 14.80 - 14.60 15.00 581,776 8,584,969 14.756 2.936 2.897 - 2.858 2.936 2,972,144 2.8885 3.45%
1996-01-25 0 14.50 14.50 14.60 14.50 14.70 218,000 3,180,600 14.590 2.838 2.838 2.858 2.838 2.877 1,113,706 2.8559 -1.36%
1996-01-24 0 14.70 14.60 14.70 14.60 14.70 126,000 1,872,100 14.858 2.877 2.858 2.877 2.858 2.877 643,702 2.9083 0.00%
1996-01-23 0 14.70 14.70 14.75 14.70 14.75 38,000 560,200 14.742 2.877 2.877 2.887 2.877 2.887 194,132 2.8857 -0.34%
1996-01-22 0 14.75 14.55 14.75 14.75 15.00 293,000 4,367,500 14.906 2.887 2.848 2.887 2.887 2.936 1,496,862 2.9178 -1.01%
1996-01-19 0 14.90 - 14.90 14.85 15.10 200,258 2,992,489 14.943 2.917 - 2.917 2.907 2.956 1,023,067 2.9250 0.68%
1996-01-18 0 14.80 14.70 14.90 14.50 14.90 79,000 1,162,800 14.719 2.897 2.877 2.917 2.838 2.917 403,591 2.8811 3.50%
1996-01-17 0 14.30 14.30 14.45 14.30 14.55 79,000 1,139,050 14.418 2.799 2.799 2.828 2.799 2.848 403,591 2.8223 -2.05%
1996-01-16 0 14.60 14.20 14.60 14.50 14.60 37,000 538,900 14.565 2.858 2.780 2.858 2.838 2.858 189,024 2.8510 0.00%
1996-01-15 0 14.60 14.60 14.80 14.40 14.70 83,000 1,207,150 14.544 2.858 2.858 2.897 2.819 2.877 424,026 2.8469 -0.68%
1996-01-12 0 14.70 14.40 14.80 14.60 14.80 183,000 2,687,900 14.688 2.877 2.819 2.897 2.858 2.897 934,900 2.8751 -1.01%
1996-01-11 0 14.85 - 14.85 14.70 14.85 116,646 1,724,283 14.782 2.907 - 2.907 2.877 2.907 595,914 2.8935 0.34%
1996-01-10 0 14.80 14.80 14.85 14.75 15.00 127,000 1,883,200 14.828 2.897 2.897 2.907 2.887 2.936 648,810 2.9025 -0.67%
1996-01-09 0 14.90 - 14.90 14.90 14.90 14,000 208,600 14.900 2.917 - 2.917 2.917 2.917 71,522 2.9166 -0.67%
1996-01-08 0 15.00 14.95 15.00 14.95 15.15 206,129 3,095,983 15.020 2.936 2.926 2.936 2.926 2.966 1,053,060 2.9400 0.00%
1996-01-05 0 15.00 15.00 15.10 14.80 15.00 107,129 1,602,845 14.962 2.936 2.936 2.956 2.897 2.936 547,295 2.9287 0.67%
1996-01-04 0 14.90 14.90 15.00 14.80 14.90 662,646 9,853,216 14.870 2.917 2.917 2.936 2.897 2.917 3,385,288 2.9106 0.00%
1996-01-03 0 14.90 14.45 15.00 14.45 14.90 170,000 2,484,700 14.616 2.917 2.828 2.936 2.828 2.917 868,486 2.8610 3.83%
1996-01-02 0 14.35 14.35 14.60 14.35 14.35 3,000 43,050 14.350 2.809 2.809 2.858 2.809 2.809 15,326 2.8089 0.00%
1995-12-29 0 14.35 14.20 14.45 14.20 14.40 137,000 1,966,400 14.353 2.809 2.780 2.828 2.780 2.819 699,898 2.8096 1.41%
1995-12-28 0 14.15 14.00 - 14.00 14.15 12,000 168,750 14.063 2.770 2.740 - 2.740 2.770 61,305 2.7526 0.71%
1995-12-27 0 14.05 13.95 14.05 14.00 14.10 103,000 1,442,900 14.009 2.750 2.731 2.750 2.740 2.760 526,201 2.7421 0.72%
1995-12-22 0 13.95 13.95 14.00 13.85 14.00 83,000 1,157,200 13.942 2.731 2.731 2.740 2.711 2.740 424,026 2.7291 0.72%
1995-12-21 0 13.85 13.85 13.90 13.70 13.90 582,000 8,050,800 13.833 2.711 2.711 2.721 2.682 2.721 2,973,289 2.7077 1.09%
1995-12-20 0 13.70 13.70 13.80 13.45 13.65 378,000 5,137,450 13.591 2.682 2.682 2.701 2.633 2.672 1,931,105 2.6604 1.86%
1995-12-19 0 13.45 13.40 13.55 13.40 13.55 277,000 3,732,600 13.475 2.633 2.623 2.652 2.623 2.652 1,415,122 2.6377 -0.37%
1995-12-18 0 13.50 13.50 13.55 13.50 13.60 57,000 770,300 13.514 2.643 2.643 2.652 2.643 2.662 291,198 2.6453 -2.88%
1995-12-15 0 13.90 13.50 13.90 13.90 14.00 346,000 4,811,400 13.906 2.721 2.643 2.721 2.721 2.740 1,767,625 2.7220 -1.42%
1995-12-14 0 14.10 14.00 14.10 14.00 14.10 11,000 154,300 14.027 2.760 2.740 2.760 2.740 2.760 56,196 2.7457 2.17%
1995-12-13 0 13.80 13.65 13.80 - - 0 0 - 2.701 2.672 2.701 - - 0 - 0.00%
1995-12-12 0 13.80 13.65 13.80 13.40 13.80 158,000 2,150,300 13.609 2.701 2.672 2.701 2.623 2.701 807,181 2.6640 4.55%
1995-12-11 0 13.20 12.95 13.30 13.00 13.60 344,000 4,577,600 13.307 2.584 2.535 2.603 2.545 2.662 1,757,408 2.6047 -2.94%
1995-12-08 0 13.60 13.60 13.70 13.60 14.10 131,000 1,807,000 13.794 2.662 2.662 2.682 2.662 2.760 669,245 2.7001 -3.89%
1995-12-07 0 14.15 14.15 14.20 14.15 14.30 223,000 3,173,850 14.233 2.770 2.770 2.780 2.770 2.799 1,139,250 2.7859 -1.74%
1995-12-06 0 14.40 - 14.45 14.40 14.50 216,500 3,132,550 14.469 2.819 - 2.828 2.819 2.838 1,106,043 2.8322 -0.69%
1995-12-05 0 14.50 14.50 14.55 14.50 14.80 20,000 290,700 14.535 2.838 2.838 2.848 2.838 2.897 102,175 2.8451 -2.03%
1995-12-04 0 14.80 14.50 14.80 - - 0 0 - 2.897 2.838 2.897 - - 0 - 0.00%
1995-12-01 0 14.80 14.55 14.90 14.50 14.80 111,258 1,614,612 14.512 2.897 2.848 2.917 2.838 2.897 568,389 2.8407 2.07%
1995-11-30 0 14.50 - 14.50 - - 179,000 2,595,500 14.500 2.838 - 2.838 - - 914,465 2.8383 0.00%
1995-11-29 0 14.50 - 14.50 14.50 14.60 138,000 2,005,100 14.530 2.838 - 2.838 2.838 2.858 705,007 2.8441 -0.68%
1995-11-28 0 14.60 14.50 14.70 14.40 14.85 199,000 2,915,140 14.649 2.858 2.838 2.877 2.819 2.907 1,016,640 2.8674 2.10%
1995-11-27 0 14.30 14.30 14.55 14.30 14.40 59,000 846,050 14.340 2.799 2.799 2.848 2.799 2.819 301,416 2.8069 0.70%
1995-11-24 0 14.20 14.20 14.40 14.20 14.20 55,904 793,385 14.192 2.780 2.780 2.819 2.780 2.780 285,599 2.7780 0.00%
1995-11-23 0 14.20 14.20 14.40 14.10 14.20 162,000 2,296,450 14.176 2.780 2.780 2.819 2.760 2.780 827,616 2.7748 1.43%
1995-11-22 0 14.00 13.95 14.00 13.45 14.00 189,130 2,619,942 13.853 2.740 2.731 2.740 2.633 2.740 966,217 2.7115 4.87%
1995-11-21 0 13.35 13.35 - 13.30 13.35 143,000 1,908,550 13.347 2.613 2.613 - 2.603 2.613 730,550 2.6125 0.00%
1995-11-20 0 13.35 13.35 13.70 13.35 13.45 169,000 2,262,400 13.387 2.613 2.613 2.682 2.613 2.633 863,378 2.6204 0.00%
1995-11-17 0 13.35 13.35 13.50 13.30 13.70 417,000 5,628,450 13.497 2.613 2.613 2.643 2.603 2.682 2,130,346 2.6420 0.38%
1995-11-16 0 13.30 13.30 13.50 12.85 13.40 97,000 1,274,750 13.142 2.603 2.603 2.643 2.515 2.623 495,548 2.5724 4.72%
1995-11-15 0 12.70 12.70 13.00 12.50 12.85 164,000 2,079,450 12.680 2.486 2.486 2.545 2.447 2.515 837,834 2.4819 1.20%
1995-11-14 0 12.55 12.55 12.90 12.40 12.60 524,000 6,507,103 12.418 2.457 2.457 2.525 2.427 2.466 2,676,981 2.4308 -0.40%
1995-11-13 0 12.60 12.50 12.70 12.60 13.20 129,000 1,659,700 12.866 2.466 2.447 2.486 2.466 2.584 659,028 2.5184 -4.91%
1995-11-10 0 13.25 13.20 13.25 13.20 13.50 232,000 3,074,600 13.253 2.594 2.584 2.594 2.584 2.643 1,185,228 2.5941 -2.57%
1995-11-09 0 13.60 13.50 13.60 13.60 13.80 240,250 3,311,425 13.783 2.662 2.643 2.662 2.662 2.701 1,227,376 2.6980 -2.16%
1995-11-08 0 13.90 13.80 14.10 13.50 13.90 497,000 6,795,900 13.674 2.721 2.701 2.760 2.643 2.721 2,539,045 2.6766 0.00%
1995-11-07 0 13.90 13.85 14.00 13.85 14.40 307,000 4,336,850 14.127 2.721 2.711 2.740 2.711 2.819 1,568,384 2.7652 -3.81%
1995-11-06 0 14.45 14.40 14.50 14.45 14.60 78,000 1,130,300 14.491 2.828 2.819 2.838 2.828 2.858 398,482 2.8365 -1.70%
1995-11-03 0 14.70 14.60 14.70 14.70 14.75 70,000 1,029,400 14.706 2.877 2.858 2.877 2.877 2.887 357,612 2.8785 0.00%
1995-11-02 0 14.70 14.70 14.75 14.60 14.75 178,000 2,614,550 14.688 2.877 2.877 2.887 2.858 2.887 909,356 2.8752 -0.34%
1995-10-31 0 14.75 14.70 14.90 14.75 14.90 171,000 2,537,100 14.837 2.887 2.877 2.917 2.887 2.917 873,595 2.9042 0.00%
1995-10-30 0 14.75 14.65 14.80 14.75 14.75 4,000 59,000 14.750 2.887 2.868 2.897 2.887 2.887 20,435 2.8872 -0.34%
1995-10-27 0 14.80 14.80 15.00 14.80 15.00 12,000 178,600 14.883 2.897 2.897 2.936 2.897 2.936 61,305 2.9133 -2.95%
1995-10-26 0 15.25 - 15.30 15.25 15.35 15,000 229,450 15.297 2.985 - 2.995 2.985 3.005 76,631 2.9942 -0.65%
1995-10-25 0 15.35 15.35 15.50 15.35 15.40 69,000 1,060,150 15.364 3.005 3.005 3.034 3.005 3.014 352,503 3.0075 -0.97%
1995-10-24 0 15.50 15.50 15.65 15.45 15.50 107,000 1,657,500 15.491 3.034 3.034 3.063 3.024 3.034 546,636 3.0322 0.00%
1995-10-23 0 15.50 15.50 15.65 15.50 15.60 400,538 6,240,224 15.580 3.034 3.034 3.063 3.034 3.054 2,046,246 3.0496 -0.32%
1995-10-20 0 15.55 15.65 - 15.20 15.65 675,551 10,415,612 15.418 3.044 3.063 - 2.975 3.063 3,451,217 3.0180 2.30%
1995-10-19 0 15.20 15.20 15.30 15.00 15.20 350,000 5,150,500 14.716 2.975 2.975 2.995 2.936 2.975 1,788,060 2.8805 2.70%
1995-10-18 0 14.80 14.80 15.00 14.65 14.80 132,000 1,938,950 14.689 2.897 2.897 2.936 2.868 2.897 674,354 2.8753 1.37%
1995-10-17 0 14.60 14.60 15.00 14.60 14.60 50,000 730,000 14.600 2.858 2.858 2.936 2.858 2.858 255,437 2.8578 0.00%
1995-10-16 0 14.60 14.60 - 14.60 14.60 61,000 890,300 14.595 2.858 2.858 - 2.858 2.858 311,633 2.8569 0.69%
1995-10-13 0 14.50 14.45 14.50 14.40 14.50 624,000 9,014,850 14.447 2.838 2.828 2.838 2.819 2.838 3,187,856 2.8279 0.35%
1995-10-12 0 14.45 14.45 14.50 14.40 14.50 822,258 11,883,510 14.452 2.828 2.828 2.838 2.819 2.838 4,200,705 2.8289 -0.34%
1995-10-11 0 14.50 14.50 14.55 14.45 14.50 387,000 5,609,650 14.495 2.838 2.838 2.848 2.828 2.838 1,977,084 2.8373 0.35%
1995-10-10 0 14.45 14.35 14.50 - - 50,000 722,500 14.450 2.828 2.809 2.838 - - 255,437 2.8285 0.00%
1995-10-09 0 14.45 14.45 14.50 14.40 14.45 127,000 1,833,000 14.433 2.828 2.828 2.838 2.819 2.828 648,810 2.8252 0.35%
1995-10-06 0 14.40 14.40 14.50 14.40 14.60 161,000 2,331,000 14.478 2.819 2.819 2.838 2.819 2.858 822,508 2.8340 -1.37%
1995-10-05 0 14.60 14.55 14.65 14.60 15.00 51,000 762,200 14.945 2.858 2.848 2.868 2.858 2.936 260,546 2.9254 -4.29%
1995-10-04 0 15.35 15.30 15.50 15.35 15.75 73,000 1,138,500 15.596 2.986 2.976 3.015 2.986 3.064 375,261 3.0339 -2.54%
1995-10-03 0 15.75 - 15.80 - - 0 0 - 3.064 - 3.074 - - 0 - 0.00%
1995-10-02 0 15.75 - - 15.75 15.85 73,129 1,152,854 15.765 3.064 - - 3.064 3.083 375,924 3.0667 0.00%
1995-09-29 0 15.75 15.70 15.80 15.20 15.75 140,000 2,162,000 15.443 3.064 3.054 3.074 2.957 3.064 719,678 3.0041 4.30%
1995-09-28 0 15.10 15.05 15.20 15.10 15.35 56,000 852,350 15.221 2.937 2.928 2.957 2.937 2.986 287,871 2.9609 -0.66%
1995-09-27 0 15.20 15.20 15.25 15.20 15.35 171,686 2,618,653 15.253 2.957 2.957 2.967 2.957 2.986 882,562 2.9671 0.00%
1995-09-26 0 15.20 15.15 15.30 14.65 15.30 971,000 14,642,450 15.080 2.957 2.947 2.976 2.850 2.976 4,991,482 2.9335 3.75%
1995-09-25 0 14.65 14.65 14.80 14.60 14.65 96,899 1,418,104 14.635 2.850 2.850 2.879 2.840 2.850 498,115 2.8469 0.69%
1995-09-22 0 14.55 14.50 14.55 14.35 14.55 275,000 3,983,500 14.485 2.830 2.821 2.830 2.792 2.830 1,413,653 2.8179 1.39%
1995-09-21 0 14.35 14.30 14.35 14.30 14.35 61,129 875,330 14.319 2.792 2.782 2.792 2.782 2.792 314,237 2.7856 0.70%
1995-09-20 0 14.25 14.20 14.25 14.20 14.35 378,000 5,396,650 14.277 2.772 2.762 2.772 2.762 2.792 1,943,131 2.7773 0.35%
1995-09-19 0 14.20 14.15 14.20 14.20 14.25 167,000 2,376,950 14.233 2.762 2.753 2.762 2.762 2.772 858,473 2.7688 -0.35%
1995-09-18 0 14.25 14.25 14.30 14.25 14.35 81,000 1,157,500 14.290 2.772 2.772 2.782 2.772 2.792 416,385 2.7799 -0.35%
1995-09-15 0 14.30 - - 14.20 14.30 94,421 1,347,368 14.270 2.782 - - 2.762 2.782 485,377 2.7759 0.00%
1995-09-14 0 14.30 14.25 14.30 14.30 14.45 2,704,000 38,271,900 14.154 2.782 2.772 2.782 2.782 2.811 13,900,068 2.7534 -0.69%
1995-09-13 0 14.40 14.35 14.40 14.30 14.50 287,714 4,148,497 14.419 2.801 2.792 2.801 2.782 2.821 1,479,010 2.8049 2.86%
1995-09-12 0 14.00 13.80 14.00 14.00 14.20 7,000 98,400 14.057 2.723 2.685 2.723 2.723 2.762 35,984 2.7346 -2.10%
1995-09-11 0 14.30 - 14.30 14.30 14.50 208,000 2,994,600 14.397 2.782 - 2.782 2.782 2.821 1,069,236 2.8007 -1.38%
1995-09-08 0 14.50 14.50 14.55 14.50 14.60 58,000 842,950 14.534 2.821 2.821 2.830 2.821 2.840 298,152 2.8272 0.00%
1995-09-07 0 14.50 14.50 14.55 14.50 14.55 399,198 5,789,022 14.502 2.821 2.821 2.830 2.821 2.830 2,052,100 2.8210 0.00%
1995-09-06 0 14.50 14.20 14.50 14.50 14.55 355,905 5,170,699 14.528 2.821 2.762 2.821 2.821 2.830 1,829,550 2.8262 0.00%
1995-09-05 0 14.50 14.50 14.60 14.50 14.55 252,292 3,657,967 14.499 2.821 2.821 2.840 2.821 2.830 1,296,922 2.8205 0.00%
1995-09-04 0 14.50 14.50 14.65 14.40 14.60 184,292 2,675,699 14.519 2.821 2.821 2.850 2.801 2.840 947,364 2.8244 1.05%
1995-09-01 0 14.35 14.30 14.40 14.30 14.35 268,776 3,843,286 14.299 2.792 2.782 2.801 2.782 2.792 1,381,659 2.7816 0.00%
1995-08-31 0 14.35 14.25 14.35 14.30 14.35 64,000 915,400 14.303 2.792 2.772 2.792 2.782 2.792 328,996 2.7824 0.70%
1995-08-30 0 14.25 14.20 14.25 14.20 14.25 250,258 3,557,659 14.216 2.772 2.762 2.772 2.762 2.772 1,286,466 2.7655 1.79%
1995-08-29 0 14.00 14.00 14.20 13.90 14.00 23,129 322,542 13.945 2.723 2.723 2.762 2.704 2.723 118,896 2.7128 0.72%
1995-08-25 0 13.90 13.90 - 13.90 13.90 2,000 27,800 13.900 2.704 2.704 - 2.704 2.704 10,281 2.7040 0.00%
1995-08-24 0 13.90 13.90 - 13.90 14.10 295,034 4,145,661 14.051 2.704 2.704 - 2.704 2.743 1,516,639 2.7335 -0.36%
1995-08-23 0 13.95 13.90 14.00 13.90 13.95 402,327 5,601,008 13.922 2.714 2.704 2.723 2.704 2.714 2,068,185 2.7082 0.36%
1995-08-22 0 13.90 - 13.90 13.85 14.00 256,000 3,560,500 13.908 2.704 - 2.704 2.694 2.723 1,315,983 2.7056 0.36%
1995-08-21 0 13.85 13.85 - 13.80 13.85 29,129 403,129 13.839 2.694 2.694 - 2.685 2.694 149,739 2.6922 0.36%
1995-08-18 0 13.80 13.80 13.95 13.75 13.80 118,000 1,628,350 13.800 2.685 2.685 2.714 2.675 2.685 606,586 2.6845 -0.36%
1995-08-17 0 13.85 13.85 - 13.70 14.00 611,715 8,435,903 13.791 2.694 2.694 - 2.665 2.723 3,144,556 2.6827 0.36%
1995-08-16 0 13.80 13.80 - 13.80 13.90 146,388 2,024,672 13.831 2.685 2.685 - 2.685 2.704 752,516 2.6905 0.73%
1995-08-15 0 13.70 13.70 13.85 13.70 13.70 2,000 27,400 13.700 2.665 2.665 2.694 2.665 2.665 10,281 2.6651 -0.72%
1995-08-14 0 13.80 - 13.80 13.80 13.85 255,069 3,520,311 13.801 2.685 - 2.685 2.685 2.694 1,311,197 2.6848 -0.36%
1995-08-11 0 13.85 13.80 14.00 13.80 13.90 322,267 4,465,837 13.858 2.694 2.685 2.723 2.685 2.704 1,656,632 2.6957 -0.36%
1995-08-10 0 13.90 - 13.95 13.90 14.00 24,000 334,750 13.948 2.704 - 2.714 2.704 2.723 123,373 2.7133 -1.07%
1995-08-09 0 14.05 13.90 14.05 14.00 14.10 50,645 710,993 14.039 2.733 2.704 2.733 2.723 2.743 260,344 2.7310 -0.35%
1995-08-08 0 14.10 13.95 14.10 14.05 14.10 60,900 858,090 14.090 2.743 2.714 2.743 2.733 2.743 313,060 2.7410 -0.35%
1995-08-07 0 14.15 14.15 14.20 14.05 14.20 267,292 3,779,221 14.139 2.753 2.753 2.762 2.733 2.762 1,374,030 2.7505 1.07%
1995-08-04 0 14.00 14.00 14.05 13.90 14.10 347,646 4,874,156 14.020 2.723 2.723 2.733 2.704 2.743 1,787,094 2.7274 1.08%
1995-08-03 0 13.85 13.85 - 13.75 13.85 37,000 510,800 13.805 2.694 2.694 - 2.675 2.694 190,201 2.6856 0.73%
1995-08-02 0 13.75 13.65 14.00 13.75 13.75 11,000 151,250 13.750 2.675 2.655 2.723 2.675 2.675 56,546 2.6748 0.73%
1995-08-01 0 13.65 13.65 13.75 13.65 13.70 233,000 3,191,600 13.698 2.655 2.655 2.675 2.655 2.665 1,197,750 2.6647 0.00%
1995-07-31 0 13.65 13.65 13.80 13.50 13.65 55,000 746,250 13.568 2.655 2.655 2.685 2.626 2.655 282,731 2.6394 1.11%
1995-07-28 0 13.50 13.50 13.60 13.50 13.60 86,000 1,166,000 13.558 2.626 2.626 2.646 2.626 2.646 442,088 2.6375 -1.46%
1995-07-27 0 13.70 13.60 13.70 13.65 13.70 131,000 1,791,700 13.677 2.665 2.646 2.665 2.655 2.665 673,413 2.6606 0.00%
1995-07-26 0 13.70 13.70 13.75 13.70 13.80 149,646 2,053,841 13.725 2.665 2.665 2.675 2.665 2.685 769,264 2.6699 -0.36%
1995-07-25 0 13.75 13.70 13.75 13.70 13.75 100,000 1,374,500 13.745 2.675 2.665 2.675 2.665 2.675 514,056 2.6738 0.00%
1995-07-24 0 13.75 13.60 13.75 13.70 13.75 118,000 1,620,500 13.733 2.675 2.646 2.675 2.665 2.675 606,586 2.6715 0.73%
1995-07-21 0 13.65 13.60 13.65 13.60 13.65 682,000 9,280,800 13.608 2.655 2.646 2.655 2.646 2.655 3,505,860 2.6472 0.00%
1995-07-20 0 13.65 13.60 13.70 13.65 13.65 168,000 2,293,200 13.650 2.655 2.646 2.665 2.655 2.655 863,614 2.6554 0.37%
1995-07-19 0 13.60 13.60 13.90 13.60 13.60 157,517 2,141,921 13.598 2.646 2.646 2.704 2.646 2.646 809,725 2.6452 0.00%
1995-07-18 0 13.60 13.60 13.65 13.60 13.65 131,329 1,789,030 13.623 2.646 2.646 2.655 2.646 2.655 675,104 2.6500 0.00%
1995-07-17 0 13.60 13.55 13.60 13.60 13.60 218,646 2,973,198 13.598 2.646 2.636 2.646 2.646 2.646 1,123,962 2.6453 1.12%
1995-07-14 0 13.45 13.45 13.55 13.30 13.45 202,000 2,701,800 13.375 2.616 2.616 2.636 2.587 2.616 1,038,393 2.6019 1.13%
1995-07-13 0 13.30 13.30 13.35 13.30 13.30 40,000 532,000 13.300 2.587 2.587 2.597 2.587 2.587 205,622 2.5873 0.38%
1995-07-12 0 13.25 13.25 13.40 13.25 13.45 15,000 200,750 13.383 2.578 2.578 2.607 2.578 2.616 77,108 2.6035 -2.93%
1995-07-11 0 13.65 - 13.65 13.65 13.70 202,000 2,762,800 13.677 2.655 - 2.655 2.655 2.665 1,038,393 2.6607 -0.36%
1995-07-10 0 13.70 13.60 13.70 13.70 13.80 49,000 672,300 13.720 2.665 2.646 2.665 2.665 2.685 251,887 2.6691 0.00%
1995-07-07 0 13.70 13.65 13.70 13.65 13.70 207,000 2,835,650 13.699 2.665 2.655 2.665 2.655 2.665 1,064,095 2.6648 0.74%
1995-07-06 0 13.60 - 13.60 13.55 13.65 810,069 11,010,447 13.592 2.646 - 2.646 2.636 2.655 4,164,207 2.6441 0.37%
1995-07-05 0 13.55 13.30 13.55 13.50 13.55 411,000 5,560,250 13.529 2.636 2.587 2.636 2.626 2.636 2,112,769 2.6317 0.37%
1995-07-04 0 13.50 - 13.50 13.50 13.50 5,000 67,500 13.500 2.626 - 2.626 2.626 2.626 25,703 2.6262 0.00%
1995-07-03 0 13.50 13.45 13.55 13.50 13.55 101,000 1,366,350 13.528 2.626 2.616 2.636 2.626 2.636 519,196 2.6317 -0.37%
1995-06-30 0 13.55 13.55 13.60 13.55 13.60 12,000 162,950 13.579 2.636 2.636 2.646 2.636 2.646 61,687 2.6416 -0.37%
1995-06-29 0 13.60 - 13.65 13.55 13.70 103,000 1,400,750 13.600 2.646 - 2.655 2.636 2.665 529,477 2.6455 0.00%
1995-06-28 0 13.60 13.60 13.65 13.60 13.60 119,871 1,629,732 13.596 2.646 2.646 2.655 2.646 2.646 616,204 2.6448 -0.73%
1995-06-27 0 13.70 13.65 13.80 13.60 13.70 673,423 9,207,148 13.672 2.665 2.655 2.685 2.646 2.665 3,461,770 2.6597 0.00%
1995-06-26 0 13.70 13.60 13.80 13.60 13.70 52,000 712,200 13.696 2.665 2.646 2.685 2.646 2.665 267,309 2.6643 0.74%
1995-06-23 0 13.60 13.60 13.65 13.60 13.65 255,388 3,478,322 13.620 2.646 2.646 2.655 2.646 2.655 1,312,837 2.6495 0.00%
1995-06-22 0 13.60 13.60 - 13.50 13.60 525,267 7,109,024 13.534 2.646 2.646 - 2.626 2.646 2,700,165 2.6328 1.49%
1995-06-21 0 13.40 13.40 13.65 13.40 13.40 1,000 13,400 13.400 2.607 2.607 2.655 2.607 2.607 5,141 2.6067 -0.37%
1995-06-20 0 13.45 13.20 13.45 13.40 13.50 604,388 8,143,044 13.473 2.616 2.568 2.616 2.607 2.626 3,106,891 2.6210 0.37%
1995-06-16 0 13.40 13.00 13.40 13.40 13.40 60,000 804,000 13.400 2.607 2.529 2.607 2.607 2.607 308,433 2.6067 -0.74%
1995-06-15 0 13.50 13.40 13.50 13.40 13.50 205,000 2,750,300 13.416 2.626 2.607 2.626 2.607 2.626 1,053,814 2.6099 0.75%
1995-06-14 0 13.40 13.30 13.40 13.10 13.40 78,000 1,036,450 13.288 2.607 2.587 2.607 2.548 2.607 400,964 2.5849 3.08%
1995-06-13 0 13.00 12.80 13.00 12.90 13.00 9,000 116,600 12.956 2.529 2.490 2.529 2.509 2.529 46,265 2.5203 2.77%
1995-06-12 0 12.65 12.65 12.85 - - 0 0 - 2.461 2.461 2.500 - - 0 - 0.40%
1995-06-09 0 12.60 12.60 12.80 - - 0 0 - 2.451 2.451 2.490 - - 0 - 0.80%
1995-06-08 0 12.50 12.50 12.80 12.50 12.80 203,000 2,557,850 12.600 2.432 2.432 2.490 2.432 2.490 1,043,533 2.4511 -2.34%
1995-06-07 0 12.80 - 12.80 12.80 12.90 179,000 2,298,950 12.843 2.490 - 2.490 2.490 2.509 920,160 2.4984 -1.54%
1995-06-06 0 13.00 12.95 13.00 12.90 13.00 226,000 2,927,600 12.954 2.529 2.519 2.529 2.509 2.529 1,161,766 2.5200 -0.76%
1995-06-05 0 13.10 - 13.00 13.05 13.20 845,000 11,072,050 13.103 2.548 - 2.529 2.539 2.568 4,343,771 2.5489 0.00%
1995-06-01 0 13.10 13.05 13.10 12.85 13.10 391,000 5,110,150 13.069 2.548 2.539 2.548 2.500 2.548 2,009,958 2.5424 2.34%
1995-05-31 0 12.80 12.80 12.85 12.80 12.80 600,000 7,680,000 12.800 2.490 2.490 2.500 2.490 2.490 3,084,335 2.4900 0.87%
1995-05-30 0 13.00 13.00 13.05 13.00 13.15 295,000 3,837,000 13.007 2.469 2.469 2.478 2.469 2.497 1,553,510 2.4699 -1.14%
1995-05-29 0 13.15 13.00 13.15 - - 0 0 - 2.497 2.469 2.497 - - 0 - 0.00%
1995-05-26 0 13.15 13.05 13.25 13.10 13.25 840,000 11,077,750 13.188 2.497 2.478 2.516 2.488 2.516 4,423,553 2.5043 1.15%
1995-05-25 0 13.00 12.95 13.10 13.00 13.10 444,000 5,806,300 13.077 2.469 2.459 2.488 2.469 2.488 2,338,164 2.4833 -0.76%
1995-05-24 0 13.10 - 13.10 13.05 13.15 305,290 3,997,475 13.094 2.488 - 2.488 2.478 2.497 1,607,698 2.4865 -0.38%
1995-05-23 0 13.15 13.15 13.20 13.10 13.20 209,000 2,750,500 13.160 2.497 2.497 2.507 2.488 2.507 1,100,622 2.4990 0.00%
1995-05-22 0 13.15 13.10 13.15 13.10 13.30 443,551 5,863,702 13.220 2.497 2.488 2.497 2.488 2.526 2,335,799 2.5104 1.15%
1995-05-19 0 13.00 12.90 13.10 12.85 13.00 369,000 4,765,900 12.916 2.469 2.450 2.488 2.440 2.469 1,943,204 2.4526 0.78%
1995-05-18 0 12.90 12.85 13.00 12.80 12.95 211,000 2,716,750 12.876 2.450 2.440 2.469 2.431 2.459 1,111,154 2.4450 -0.39%
1995-05-17 0 12.95 12.90 13.10 12.40 13.05 444,000 5,709,600 12.859 2.459 2.450 2.488 2.355 2.478 2,338,164 2.4419 4.44%
1995-05-16 0 12.40 12.25 12.45 12.10 12.60 627,000 7,746,650 12.355 2.355 2.326 2.364 2.298 2.393 3,301,867 2.3461 -0.80%
1995-05-15 0 12.50 - 12.50 12.50 12.95 270,000 3,426,650 12.691 2.374 - 2.374 2.374 2.459 1,421,856 2.4100 -4.58%
1995-05-12 0 13.10 13.05 13.10 13.00 13.40 814,000 10,768,800 13.229 2.488 2.478 2.488 2.469 2.545 4,286,634 2.5122 1.95%
1995-05-11 0 12.85 12.85 12.95 12.75 12.90 691,000 8,858,000 12.819 2.440 2.440 2.459 2.421 2.450 3,638,899 2.4343 1.18%
1995-05-10 0 12.70 12.70 12.90 12.60 12.90 645,000 8,212,700 12.733 2.412 2.412 2.450 2.393 2.450 3,396,657 2.4179 0.40%
1995-05-09 0 12.65 12.60 12.90 12.20 12.70 484,871 6,011,215 12.398 2.402 2.393 2.450 2.317 2.412 2,553,396 2.3542 4.12%
1995-05-08 0 12.15 12.05 12.25 12.15 12.30 83,000 1,014,750 12.226 2.307 2.288 2.326 2.307 2.336 437,089 2.3216 -0.82%
1995-05-05 0 12.25 12.25 12.30 12.25 12.40 78,612 964,530 12.270 2.326 2.326 2.336 2.326 2.355 413,981 2.3299 -2.00%
1995-05-04 0 12.50 12.40 12.50 12.50 13.10 735,293 9,431,569 12.827 2.374 2.355 2.374 2.374 2.488 3,872,152 2.4357 -1.96%
1995-05-03 0 12.75 12.75 12.85 11.70 12.90 1,715,924 20,501,895 11.948 2.421 2.421 2.440 2.222 2.450 9,036,287 2.2688 10.39%
1995-05-02 0 11.55 11.50 11.70 11.40 11.55 2,879,000 32,729,950 11.369 2.193 2.184 2.222 2.165 2.193 15,161,202 2.1588 1.32%
1995-05-01 0 11.40 11.40 11.45 11.30 11.50 477,000 5,423,850 11.371 2.165 2.165 2.174 2.146 2.184 2,511,946 2.1592 0.88%
1995-04-28 0 11.30 11.00 11.30 11.25 11.30 99,000 1,117,500 11.288 2.146 2.089 2.146 2.136 2.146 521,347 2.1435 0.44%
1995-04-27 0 11.25 10.95 11.30 11.00 11.30 74,000 823,700 11.131 2.136 2.079 2.146 2.089 2.146 389,694 2.1137 1.35%
1995-04-26 0 11.10 - 11.30 11.00 11.10 69,000 763,900 11.071 2.108 - 2.146 2.089 2.108 363,363 2.1023 -0.89%
1995-04-25 0 11.20 11.20 11.30 - - 0 0 - 2.127 2.127 2.146 - - 0 - 0.00%
1995-04-24 0 11.20 11.20 11.30 11.20 11.40 118,000 1,334,300 11.308 2.127 2.127 2.146 2.127 2.165 621,404 2.1472 -1.32%
1995-04-21 0 11.35 11.30 11.35 11.30 11.35 27,000 305,600 11.319 2.155 2.146 2.155 2.146 2.155 142,186 2.1493 -0.44%
1995-04-20 0 11.40 11.30 11.45 11.40 11.45 75,000 855,500 11.407 2.165 2.146 2.174 2.165 2.174 394,960 2.1660 0.44%
1995-04-19 0 11.35 11.30 11.35 11.30 11.35 64,000 724,900 11.327 2.155 2.146 2.155 2.146 2.155 337,033 2.1508 0.44%
1995-04-18 0 11.30 11.30 11.40 11.30 11.30 71,000 802,300 11.300 2.146 2.146 2.165 2.146 2.146 373,896 2.1458 0.00%
1995-04-13 0 11.30 11.10 11.30 11.30 11.30 4,000 45,200 11.300 2.146 2.108 2.146 2.146 2.146 21,065 2.1458 0.00%
1995-04-12 0 11.30 11.30 11.40 11.30 11.30 12,000 135,600 11.300 2.146 2.146 2.165 2.146 2.146 63,194 2.1458 0.00%
1995-04-11 0 11.30 11.30 11.40 11.30 11.30 10,000 113,000 11.300 2.146 2.146 2.165 2.146 2.146 52,661 2.1458 -0.88%
1995-04-10 0 11.40 11.30 11.40 11.25 11.40 79,000 893,700 11.313 2.165 2.146 2.165 2.136 2.165 416,025 2.1482 0.88%
1995-04-07 0 11.30 - 11.25 11.15 11.30 552,000 6,206,000 11.243 2.146 - 2.136 2.117 2.146 2,906,906 2.1349 0.44%
1995-04-06 0 11.25 - 11.25 11.25 11.30 180,000 2,030,500 11.281 2.136 - 2.136 2.136 2.146 947,904 2.1421 0.00%
1995-04-04 0 11.25 11.25 11.35 11.25 11.30 503,000 5,683,650 11.300 2.136 2.136 2.155 2.136 2.146 2,648,866 2.1457 -0.44%
1995-04-03 0 11.30 11.30 11.40 11.30 11.30 10,000 113,000 11.300 2.146 2.146 2.165 2.146 2.146 52,661 2.1458 -0.88%
1995-03-31 0 11.40 11.30 11.40 11.30 11.40 178,000 2,015,150 11.321 2.165 2.146 2.165 2.146 2.165 937,372 2.1498 0.00%
1995-03-30 0 11.40 11.35 11.40 11.40 11.40 47,000 535,800 11.400 2.165 2.155 2.165 2.165 2.165 247,508 2.1648 1.33%
1995-03-29 0 11.25 11.25 11.40 11.25 11.30 58,000 653,700 11.271 2.136 2.136 2.165 2.136 2.146 305,436 2.1402 -0.44%
1995-03-28 0 11.30 11.20 11.30 11.30 11.35 232,000 2,626,600 11.322 2.146 2.127 2.146 2.146 2.155 1,221,743 2.1499 -0.44%
1995-03-27 0 11.35 11.35 11.40 11.35 11.35 50,000 567,500 11.350 2.155 2.155 2.165 2.155 2.155 263,307 2.1553 -0.44%
1995-03-24 0 11.40 11.35 11.40 11.40 11.45 739,000 8,426,600 11.403 2.165 2.155 2.165 2.165 2.174 3,891,674 2.1653 0.00%
1995-03-23 0 11.40 11.20 11.40 11.40 11.45 596,000 6,798,200 11.406 2.165 2.127 2.165 2.165 2.174 3,138,616 2.1660 -0.87%
1995-03-22 0 11.50 11.40 11.50 11.40 11.50 168,388 1,927,968 11.450 2.184 2.165 2.184 2.165 2.184 886,754 2.1742 1.32%
1995-03-21 0 11.35 11.30 11.35 11.30 11.35 56,293 636,235 11.302 2.155 2.146 2.155 2.146 2.155 296,447 2.1462 1.34%
1995-03-20 0 11.20 11.20 11.25 11.20 11.25 59,000 661,250 11.208 2.127 2.127 2.136 2.127 2.136 310,702 2.1282 -0.44%
1995-03-17 0 11.25 11.20 11.25 11.25 11.25 102,000 1,147,500 11.250 2.136 2.127 2.136 2.136 2.136 537,146 2.1363 0.00%
1995-03-16 0 11.25 11.20 11.25 11.20 11.25 444,000 4,987,500 11.233 2.136 2.127 2.136 2.127 2.136 2,338,164 2.1331 0.00%
1995-03-15 0 11.25 11.10 11.25 11.20 11.25 377,000 4,225,600 11.208 2.136 2.108 2.136 2.127 2.136 1,985,333 2.1284 0.00%
1995-03-14 0 11.25 11.20 11.25 11.20 11.25 186,000 2,092,400 11.249 2.136 2.127 2.136 2.127 2.136 979,501 2.1362 0.45%
1995-03-13 0 11.20 11.20 11.25 11.20 11.20 406,000 4,547,200 11.200 2.127 2.127 2.136 2.127 2.127 2,138,051 2.1268 -0.44%
1995-03-10 0 11.25 11.20 11.25 11.25 11.25 3,000 33,750 11.250 2.136 2.127 2.136 2.136 2.136 15,798 2.1363 0.00%
1995-03-09 0 11.25 11.20 11.25 - - 0 0 - 2.136 2.127 2.136 - - 0 - 0.00%
1995-03-08 0 11.25 11.20 11.25 11.25 11.30 292,000 3,285,250 11.251 2.136 2.127 2.136 2.136 2.146 1,537,711 2.1365 0.00%
1995-03-07 0 11.25 11.25 11.30 11.25 11.25 184,000 2,070,000 11.250 2.136 2.136 2.146 2.136 2.136 968,969 2.1363 0.00%
1995-03-06 0 11.25 11.10 11.25 - - 81,715 914,850 11.196 2.136 2.108 2.136 - - 430,322 2.1260 0.00%
1995-03-03 0 11.25 11.20 11.25 11.25 11.25 5,000 56,250 11.250 2.136 2.127 2.136 2.136 2.136 26,331 2.1363 0.45%
1995-03-02 0 11.20 11.20 11.25 11.20 11.20 5,000 56,000 11.200 2.127 2.127 2.136 2.127 2.127 26,331 2.1268 0.00%
1995-03-01 0 11.20 11.20 11.25 11.20 11.25 19,000 213,550 11.239 2.127 2.127 2.136 2.127 2.136 100,057 2.1343 -0.88%
1995-02-28 0 11.30 11.20 11.30 11.30 11.30 434,000 4,904,200 11.300 2.146 2.127 2.146 2.146 2.146 2,285,503 2.1458 0.44%
1995-02-27 0 11.25 11.00 11.30 - - 0 0 - 2.136 2.089 2.146 - - 0 - 0.00%
1995-02-24 0 11.25 11.25 11.30 11.25 11.25 43,000 483,750 11.250 2.136 2.136 2.146 2.136 2.136 226,444 2.1363 0.00%
1995-02-23 0 11.25 11.25 11.40 11.25 11.25 20,000 225,000 11.250 2.136 2.136 2.165 2.136 2.136 105,323 2.1363 -1.32%
1995-02-22 0 11.40 11.25 11.40 11.35 11.40 12,000 136,300 11.358 2.165 2.136 2.165 2.155 2.165 63,194 2.1569 1.33%
1995-02-21 0 11.25 11.25 11.40 11.25 11.40 5,000 56,550 11.310 2.136 2.136 2.165 2.136 2.165 26,331 2.1477 -1.32%
1995-02-20 0 11.40 11.25 11.40 11.40 11.40 5,000 57,000 11.400 2.165 2.136 2.165 2.165 2.165 26,331 2.1648 0.88%
1995-02-17 0 11.30 11.30 11.40 11.25 11.35 236,000 2,655,800 11.253 2.146 2.146 2.165 2.136 2.155 1,242,808 2.1369 -0.44%
1995-02-16 0 11.35 11.30 11.35 11.30 11.35 211,000 2,386,050 11.308 2.155 2.146 2.155 2.146 2.155 1,111,154 2.1474 0.89%
1995-02-15 0 11.25 11.25 11.35 11.25 11.25 39,000 438,750 11.250 2.136 2.136 2.155 2.136 2.136 205,379 2.1363 -1.32%
1995-02-14 0 11.40 11.35 11.40 11.35 11.50 895,844 10,216,000 11.404 2.165 2.155 2.165 2.155 2.184 4,717,635 2.1655 1.79%
1995-02-13 0 11.20 11.20 11.40 11.20 11.20 60,000 672,000 11.200 2.127 2.127 2.165 2.127 2.127 315,968 2.1268 0.00%
1995-02-10 0 11.20 11.20 11.40 11.20 11.50 356,000 4,008,400 11.260 2.127 2.127 2.165 2.127 2.184 1,874,744 2.1381 -1.32%
1995-02-09 0 11.35 11.35 11.40 11.30 11.40 449,000 5,103,950 11.367 2.155 2.155 2.165 2.146 2.165 2,364,495 2.1586 1.34%
1995-02-08 0 11.20 11.20 11.25 11.00 11.20 223,900 2,489,450 11.119 2.127 2.127 2.136 2.089 2.127 1,179,088 2.1113 0.00%
1995-02-07 0 11.20 11.10 11.20 11.10 11.30 438,000 4,916,350 11.225 2.127 2.108 2.127 2.108 2.146 2,306,567 2.1315 0.00%
1995-02-06 0 11.20 11.10 - 11.00 11.20 22,000 242,850 11.039 2.127 2.108 - 2.089 2.127 115,855 2.0962 1.82%
1995-02-03 0 11.00 10.95 11.00 10.90 11.05 113,820 1,250,992 10.991 2.089 2.079 2.089 2.070 2.098 599,391 2.0871 2.33%
1995-01-30 0 10.75 10.75 - - - 0 0 - 2.041 2.041 - - - 0 - 0.47%
1995-01-27 0 10.70 10.70 10.75 10.60 10.80 792,000 8,473,700 10.699 2.032 2.032 2.041 2.013 2.051 4,170,779 2.0317 0.00%
1995-01-26 0 10.70 10.60 10.80 10.70 11.15 94,000 1,026,350 10.919 2.032 2.013 2.051 2.032 2.117 495,017 2.0734 -4.04%
1995-01-25 0 11.15 - 11.15 11.20 11.50 1,106,000 12,397,550 11.209 2.117 - 2.117 2.127 2.184 5,824,345 2.1286 -1.33%
1995-01-24 0 11.30 11.30 11.40 11.20 11.30 85,000 960,000 11.294 2.146 2.146 2.165 2.127 2.146 447,621 2.1447 0.89%
1995-01-23 0 11.20 11.15 11.30 11.15 11.30 232,000 2,596,800 11.193 2.127 2.117 2.146 2.117 2.146 1,221,743 2.1255 0.00%
1995-01-20 0 11.20 11.10 11.50 10.90 11.20 1,008,000 11,123,750 11.035 2.127 2.108 2.184 2.070 2.127 5,308,264 2.0956 2.75%
1995-01-19 0 10.90 - 11.00 10.90 11.00 130,000 1,427,000 10.977 2.070 - 2.089 2.070 2.089 684,598 2.0844 -0.91%
1995-01-18 0 11.00 10.90 11.00 11.00 11.00 443,000 4,868,000 10.989 2.089 2.070 2.089 2.089 2.089 2,332,898 2.0867 0.92%
1995-01-17 0 10.90 10.80 10.90 10.80 10.95 141,000 1,536,250 10.895 2.070 2.051 2.070 2.051 2.079 742,525 2.0690 1.87%
1995-01-16 0 10.70 10.60 11.00 10.50 10.70 151,000 1,606,600 10.640 2.032 2.013 2.089 1.994 2.032 795,186 2.0204 1.90%
1995-01-13 0 10.50 10.50 11.00 10.50 11.00 295,000 3,201,350 10.852 1.994 1.994 2.089 1.994 2.089 1,553,510 2.0607 -4.55%
1995-01-12 0 11.00 10.95 11.10 11.00 11.00 300,000 3,300,000 11.000 2.089 2.079 2.108 2.089 2.089 1,579,840 2.0888 0.92%
1995-01-11 0 10.90 10.90 11.00 10.80 10.95 655,034 7,151,454 10.918 2.070 2.070 2.089 2.051 2.079 3,449,497 2.0732 1.40%
1995-01-10 0 10.75 10.50 10.75 10.75 10.90 819,905 8,846,231 10.789 2.041 1.994 2.041 2.041 2.070 4,317,730 2.0488 -0.46%
1995-01-09 0 10.80 - 10.85 10.80 10.95 540,646 5,854,454 10.829 2.051 - 2.060 2.051 2.079 2,847,115 2.0563 -1.37%
1995-01-06 0 10.95 10.90 10.95 10.90 10.95 205,000 2,242,500 10.939 2.079 2.070 2.079 2.070 2.079 1,079,558 2.0772 0.46%
1995-01-05 0 10.90 - 10.90 10.90 11.00 238,000 2,600,200 10.925 2.070 - 2.070 2.070 2.089 1,253,340 2.0746 -0.91%
1995-01-04 0 11.00 11.00 11.10 10.95 11.00 299,517 3,294,279 10.999 2.089 2.089 2.108 2.079 2.089 1,577,297 2.0886 0.00%
1995-01-03 0 11.00 10.90 11.05 10.90 11.00 163,000 1,792,700 10.998 2.089 2.070 2.098 2.070 2.089 858,380 2.0885 0.00%
1994-12-30 0 11.00 11.00 11.05 11.00 11.00 100,000 1,100,000 11.000 2.089 2.089 2.098 2.089 2.089 526,613 2.0888 -0.90%
1994-12-29 0 11.10 11.10 11.20 11.10 11.10 326,890 3,628,034 11.099 2.108 2.108 2.127 2.108 2.108 1,721,447 2.1075 -0.89%
1994-12-28 0 11.20 11.00 11.20 11.10 11.20 30,000 334,800 11.160 2.127 2.089 2.127 2.108 2.127 157,984 2.1192 0.90%
1994-12-23 0 11.10 11.00 11.20 10.80 11.15 326,000 3,576,750 10.972 2.108 2.089 2.127 2.051 2.117 1,716,760 2.0834 2.78%
1994-12-22 0 10.80 10.80 10.95 10.70 10.80 556,000 5,974,700 10.746 2.051 2.051 2.079 2.032 2.051 2,927,971 2.0406 1.41%
1994-12-21 0 10.65 10.50 10.65 10.50 10.70 183,000 1,946,700 10.638 2.022 1.994 2.022 1.994 2.032 963,703 2.0200 1.43%
1994-12-20 0 10.50 - 10.50 10.50 10.50 300,000 3,150,000 10.500 1.994 - 1.994 1.994 1.994 1,579,840 1.9939 -0.94%
1994-12-19 0 10.60 10.50 10.60 10.60 10.60 70,000 742,000 10.600 2.013 1.994 2.013 2.013 2.013 368,629 2.0129 0.95%
1994-12-16 0 10.50 10.50 10.60 10.50 10.75 251,000 2,672,000 10.645 1.994 1.994 2.013 1.994 2.041 1,321,800 2.0215 -2.33%
1994-12-15 0 10.75 10.70 10.80 10.60 10.75 537,000 5,736,100 10.682 2.041 2.032 2.051 2.013 2.041 2,827,914 2.0284 1.42%
1994-12-14 0 10.60 10.50 10.60 10.40 10.60 116,000 1,219,600 10.514 2.013 1.994 2.013 1.975 2.013 610,872 1.9965 1.92%
1994-12-13 0 10.40 10.50 - 10.40 10.50 84,000 878,400 10.457 1.975 1.994 - 1.975 1.994 442,355 1.9857 0.00%
1994-12-12 0 10.40 10.40 10.55 10.40 10.50 50,000 522,200 10.444 1.975 1.975 2.003 1.975 1.994 263,307 1.9832 -1.42%
1994-12-09 0 10.55 10.50 10.55 10.50 10.60 284,000 2,997,000 10.553 2.003 1.994 2.003 1.994 2.013 1,495,582 2.0039 -2.76%
1994-12-08 0 10.85 10.60 10.85 - - 0 0 - 2.060 2.013 2.060 - - 0 - 0.00%
1994-12-07 0 10.85 10.60 10.85 10.85 10.85 25,000 271,250 10.850 2.060 2.013 2.060 2.060 2.060 131,653 2.0603 0.46%
1994-12-06 0 10.80 10.70 10.80 10.70 10.80 213,000 2,281,800 10.713 2.051 2.032 2.051 2.032 2.051 1,121,687 2.0343 0.93%
1994-12-05 0 10.70 10.70 10.80 10.70 10.80 77,034 825,243 10.713 2.032 2.032 2.051 2.032 2.051 405,671 2.0343 -2.73%
1994-12-02 0 11.00 10.70 11.00 11.00 11.20 91,000 1,001,200 11.002 2.089 2.032 2.089 2.089 2.127 479,218 2.0892 -1.79%
1994-12-01 0 11.20 11.15 11.20 11.15 11.20 293,000 3,276,600 11.183 2.127 2.117 2.127 2.117 2.127 1,542,978 2.1236 0.90%
1994-11-30 0 11.10 11.00 11.10 11.00 11.10 233,000 2,575,800 11.055 2.108 2.089 2.108 2.089 2.108 1,227,009 2.0993 0.91%
1994-11-29 0 11.00 10.80 11.20 10.80 11.00 28,000 303,200 10.829 2.089 2.051 2.127 2.051 2.089 147,452 2.0563 2.80%
1994-11-28 0 10.70 10.70 - - - 0 0 - 2.032 2.032 - - - 0 - 0.00%
1994-11-25 0 10.70 10.70 11.00 - - 0 0 - 2.032 2.032 2.089 - - 0 - 0.00%
1994-11-24 0 10.70 10.70 11.00 - - 0 0 - 2.032 2.032 2.089 - - 0 - 0.00%
1994-11-23 0 10.70 10.70 11.00 10.60 10.70 51,000 542,700 10.641 2.032 2.032 2.089 2.013 2.032 268,573 2.0207 -0.93%
1994-11-22 0 10.80 10.75 11.15 10.80 10.80 10,000 108,000 10.800 2.051 2.041 2.117 2.051 2.051 52,661 2.0508 -1.82%
1994-11-21 0 11.00 - 11.10 11.00 11.00 20,000 220,000 11.000 2.089 - 2.108 2.089 2.089 105,323 2.0888 -1.79%
1994-11-18 0 11.20 - 11.20 11.20 11.20 1,000 11,200 11.200 2.127 - 2.127 2.127 2.127 5,266 2.1268 0.00%
1994-11-17 0 11.20 11.15 11.20 11.10 11.20 117,000 1,304,800 11.152 2.127 2.117 2.127 2.108 2.127 616,138 2.1177 0.90%
1994-11-16 0 11.10 11.10 11.20 11.00 11.10 20,000 221,000 11.050 2.108 2.108 2.127 2.089 2.108 105,323 2.0983 0.00%
1994-11-15 0 11.10 - 11.00 11.00 11.10 109,000 1,204,900 11.054 2.108 - 2.089 2.089 2.108 574,009 2.0991 -0.89%
1994-11-14 0 11.20 11.15 11.20 11.00 11.20 406,000 4,523,000 11.140 2.127 2.117 2.127 2.089 2.127 2,138,051 2.1155 1.82%
1994-11-11 0 11.00 10.90 11.00 11.00 11.00 232,000 2,552,000 11.000 2.089 2.070 2.089 2.089 2.089 1,221,743 2.0888 0.00%
1994-11-10 0 11.00 11.00 11.10 11.00 11.20 200,000 2,206,300 11.032 2.089 2.089 2.108 2.089 2.127 1,053,227 2.0948 -1.79%
1994-11-09 0 11.20 11.10 11.20 10.90 11.20 172,000 1,913,100 11.123 2.127 2.108 2.127 2.070 2.127 905,775 2.1121 0.00%
1994-11-08 0 11.20 11.10 11.20 - - 0 0 - 2.127 2.108 2.127 - - 0 - -0.88%
1994-11-07 0 11.30 11.30 11.40 11.30 11.30 133,000 1,502,900 11.300 2.146 2.146 2.165 2.146 2.146 700,396 2.1458 -0.44%
1994-11-04 0 11.35 11.15 11.35 11.45 11.50 29,000 332,150 11.453 2.155 2.117 2.155 2.174 2.184 152,718 2.1749 -0.87%
1994-11-03 0 11.45 11.35 11.45 11.30 11.45 395,000 4,489,600 11.366 2.174 2.155 2.174 2.146 2.174 2,080,123 2.1583 1.78%
1994-11-02 0 11.25 11.20 11.25 11.10 11.30 266,000 2,992,800 11.251 2.136 2.127 2.136 2.108 2.146 1,400,792 2.1365 1.35%
1994-11-01 0 11.10 10.90 11.10 11.10 11.10 17,000 188,700 11.100 2.108 2.070 2.108 2.108 2.108 89,524 2.1078 -3.06%
1994-10-31 0 11.45 11.40 11.45 11.15 11.55 269,000 3,098,150 11.517 2.174 2.165 2.174 2.117 2.193 1,416,590 2.1870 2.69%
1994-10-28 0 11.15 10.90 11.15 11.15 11.15 33,000 367,950 11.150 2.117 2.070 2.117 2.117 2.117 173,782 2.1173 0.45%
1994-10-27 0 11.10 11.10 11.15 10.90 11.10 65,000 719,650 11.072 2.108 2.108 2.117 2.070 2.108 342,299 2.1024 0.00%
1994-10-26 0 11.10 11.00 11.10 11.00 11.20 24,000 266,300 11.096 2.108 2.089 2.108 2.089 2.127 126,387 2.1070 -0.89%
1994-10-25 0 11.20 11.20 11.30 11.20 11.40 40,000 450,400 11.260 2.127 2.127 2.146 2.127 2.165 210,645 2.1382 -0.88%
1994-10-24 0 11.30 10.90 11.30 11.30 11.30 30,000 339,000 11.300 2.146 2.070 2.146 2.146 2.146 157,984 2.1458 1.80%
1994-10-21 0 11.10 11.00 11.20 11.10 11.20 43,000 477,600 11.107 2.108 2.089 2.127 2.108 2.127 226,444 2.1091 -2.63%
1994-10-20 0 11.40 11.30 11.40 11.40 11.50 1,654,000 18,938,250 11.450 2.165 2.146 2.165 2.165 2.184 8,710,187 2.1743 -2.56%
1994-10-19 0 11.70 11.60 11.70 - - 0 0 - 2.222 2.203 2.222 - - 0 - -1.68%
1994-10-18 0 11.90 - 11.90 11.60 11.90 20,000 233,900 11.695 2.260 - 2.260 2.203 2.260 105,323 2.2208 1.71%
1994-10-17 0 11.70 11.10 11.80 11.60 11.80 53,000 620,600 11.709 2.222 2.108 2.241 2.203 2.241 279,105 2.2235 2.63%
1994-10-14 0 11.40 11.35 11.50 11.00 11.40 50,000 558,250 11.165 2.165 2.155 2.184 2.089 2.165 263,307 2.1202 5.07%
1994-10-12 0 10.85 10.85 10.95 10.80 11.05 333,000 3,622,000 10.877 2.060 2.060 2.079 2.051 2.098 1,753,623 2.0654 -3.37%
1994-10-11 0 11.30 11.15 11.30 11.30 11.40 75,000 851,500 11.353 2.132 2.104 2.132 2.132 2.151 397,493 2.1422 -1.74%
1994-10-10 0 11.50 - 11.50 11.50 11.60 63,000 727,950 11.555 2.170 - 2.170 2.170 2.189 333,894 2.1802 -0.86%
1994-10-07 0 11.60 11.55 11.60 11.60 11.65 381,500 4,425,750 11.601 2.189 2.179 2.189 2.189 2.198 2,021,913 2.1889 -1.69%
1994-10-06 0 11.80 11.70 11.80 11.80 12.10 251,000 2,989,300 11.910 2.226 2.208 2.226 2.226 2.283 1,330,276 2.2471 -4.45%
1994-10-05 0 12.35 12.35 12.45 12.30 12.50 118,000 1,458,950 12.364 2.330 2.330 2.349 2.321 2.359 625,389 2.3329 -0.80%
1994-10-04 0 12.45 12.45 12.50 12.45 12.55 292,000 3,653,350 12.511 2.349 2.349 2.359 2.349 2.368 1,547,572 2.3607 -0.80%
1994-10-03 0 12.55 12.40 12.55 12.20 12.55 111,000 1,378,000 12.414 2.368 2.340 2.368 2.302 2.368 588,289 2.3424 2.87%
1994-09-30 0 12.20 12.15 12.20 12.15 12.30 439,000 5,355,200 12.199 2.302 2.292 2.302 2.292 2.321 2,326,658 2.3017 -0.41%
1994-09-29 0 12.25 12.20 12.30 12.10 12.35 344,716 4,223,527 12.252 2.311 2.302 2.321 2.283 2.330 1,826,962 2.3118 2.08%
1994-09-28 0 12.00 11.90 - 11.60 12.00 603,000 7,070,400 11.725 2.264 2.245 - 2.189 2.264 3,195,842 2.2124 3.90%
1994-09-27 0 11.55 11.55 11.60 11.55 11.60 14,000 161,850 11.561 2.179 2.179 2.189 2.179 2.189 74,199 2.1813 0.00%
1994-09-26 0 11.55 11.55 11.60 11.50 11.60 200,800 2,316,680 11.537 2.179 2.179 2.189 2.170 2.189 1,064,221 2.1769 0.43%
1994-09-23 0 11.50 11.50 11.60 11.50 11.65 139,000 1,600,250 11.513 2.170 2.170 2.189 2.170 2.198 736,687 2.1722 1.32%
1994-09-22 0 11.35 11.20 11.30 11.10 11.50 317,000 3,585,350 11.310 2.142 2.113 2.132 2.094 2.170 1,680,070 2.1340 0.00%
1994-09-20 0 11.35 - 11.35 11.35 11.50 256,000 2,933,450 11.459 2.142 - 2.142 2.142 2.170 1,356,775 2.1621 -0.44%
1994-09-19 0 11.40 11.25 11.40 11.20 11.50 1,570,293 17,920,885 11.412 2.151 2.123 2.151 2.113 2.170 8,322,402 2.1533 1.79%
1994-09-16 0 11.20 11.20 11.40 10.60 11.35 940,000 10,394,800 11.058 2.113 2.113 2.151 2.000 2.142 4,981,910 2.0865 6.67%
1994-09-15 0 10.50 10.30 10.80 10.00 10.60 305,000 3,105,100 10.181 1.981 1.943 2.038 1.887 2.000 1,616,471 1.9209 3.96%
1994-09-14 0 10.10 10.05 10.10 10.10 10.40 1,359,000 13,811,100 10.163 1.906 1.896 1.906 1.906 1.962 7,202,570 1.9175 -1.46%
1994-09-13 0 10.25 10.20 10.30 10.25 10.60 46,000 480,700 10.450 1.934 1.925 1.943 1.934 2.000 243,796 1.9717 -3.30%
1994-09-12 0 10.60 10.50 10.60 10.60 11.00 83,000 894,000 10.771 2.000 1.981 2.000 2.000 2.076 439,892 2.0323 -5.36%
1994-09-09 0 11.20 11.00 11.20 11.20 11.20 62,000 694,400 11.200 2.113 2.076 2.113 2.113 2.113 328,594 2.1132 0.00%
1994-09-08 0 11.20 11.15 11.20 11.20 11.40 64,000 720,000 11.250 2.113 2.104 2.113 2.113 2.151 339,194 2.1227 -3.03%
1994-09-07 0 11.55 11.20 11.55 11.55 11.70 123,000 1,426,450 11.597 2.179 2.113 2.179 2.179 2.208 651,888 2.1882 0.87%
1994-09-06 0 11.45 11.30 11.45 11.40 11.50 403,000 4,616,500 11.455 2.160 2.132 2.160 2.151 2.170 2,135,861 2.1614 0.00%
1994-09-05 0 11.45 11.40 11.45 11.40 11.50 294,000 3,365,950 11.449 2.160 2.151 2.160 2.151 2.170 1,558,172 2.1602 -0.43%
1994-09-02 0 11.50 11.30 11.50 11.50 11.50 122,000 1,403,000 11.500 2.170 2.132 2.170 2.170 2.170 646,588 2.1699 -0.86%
1994-09-01 0 11.60 11.50 11.60 11.60 11.60 48,000 556,800 11.600 2.189 2.170 2.189 2.189 2.189 254,395 2.1887 0.00%
1994-08-31 0 11.60 11.60 11.70 11.60 11.80 26,000 304,600 11.715 2.189 2.189 2.208 2.189 2.226 137,798 2.2105 -2.52%
1994-08-30 0 11.90 11.60 11.90 11.90 11.90 4,000 47,600 11.900 2.245 2.189 2.245 2.245 2.245 21,200 2.2453 0.00%
1994-08-26 0 11.90 11.60 11.90 - - 0 0 - 2.245 2.189 2.245 - - 0 - 0.00%
1994-08-25 0 11.90 - 12.00 - - 0 0 - 2.245 - 2.264 - - 0 - 0.00%
1994-08-24 0 11.90 11.60 12.00 - - 0 0 - 2.245 2.189 2.264 - - 0 - 0.00%
1994-08-23 0 11.90 11.60 11.90 - - 0 0 - 2.245 2.189 2.245 - - 0 - 0.00%
1994-08-22 0 11.90 11.70 11.90 - - 0 0 - 2.245 2.208 2.245 - - 0 - 0.00%
1994-08-19 0 11.90 11.80 11.90 11.80 11.90 32,681 386,863 11.838 2.245 2.226 2.245 2.226 2.245 173,206 2.2335 -0.83%
1994-08-18 0 12.00 11.80 12.00 12.00 12.00 21,000 252,000 12.000 2.264 2.226 2.264 2.264 2.264 111,298 2.2642 0.00%
1994-08-17 0 12.00 11.90 12.00 12.00 12.00 45,000 540,000 12.000 2.264 2.245 2.264 2.264 2.264 238,496 2.2642 0.84%
1994-08-16 0 11.90 11.90 12.00 11.90 11.90 13,000 154,700 11.900 2.245 2.245 2.264 2.245 2.245 68,899 2.2453 -0.83%
1994-08-15 0 12.00 - 12.00 - - 0 0 - 2.264 - 2.264 - - 0 - 0.00%
1994-08-12 0 12.00 11.70 12.00 - - 0 0 - 2.264 2.208 2.264 - - 0 - 0.00%
1994-08-11 0 12.00 11.70 12.00 - - 0 0 - 2.264 2.208 2.264 - - 0 - -0.83%
1994-08-10 0 12.10 12.00 12.10 - - 0 0 - 2.283 2.264 2.283 - - 0 - -0.82%
1994-08-09 0 12.20 11.80 12.20 12.10 12.30 710,000 8,689,600 12.239 2.302 2.226 2.302 2.283 2.321 3,762,932 2.3093 0.00%
1994-08-08 0 12.20 - 12.20 12.20 12.20 199,000 2,427,800 12.200 2.302 - 2.302 2.302 2.302 1,054,681 2.3019 -3.17%
1994-08-05 0 12.60 12.50 - 11.75 12.60 516,327 6,151,610 11.914 2.377 2.359 - 2.217 2.377 2,736,484 2.2480 7.23%
1994-08-04 0 11.75 11.50 11.75 11.80 11.80 42,000 495,600 11.800 2.217 2.170 2.217 2.226 2.226 222,596 2.2265 -0.42%
1994-08-03 0 11.80 11.80 12.00 11.60 11.80 113,000 1,322,100 11.700 2.226 2.226 2.264 2.189 2.226 598,889 2.2076 2.61%
1994-08-02 0 11.50 11.30 11.60 11.20 11.50 221,000 2,520,700 11.406 2.170 2.132 2.189 2.113 2.170 1,171,279 2.1521 2.22%
1994-08-01 0 11.25 11.20 11.30 11.20 11.40 121,000 1,369,350 11.317 2.123 2.113 2.132 2.113 2.151 641,288 2.1353 2.27%
1994-07-29 0 11.00 10.90 11.00 11.00 11.00 282,000 3,102,000 11.000 2.076 2.057 2.076 2.076 2.076 1,494,573 2.0755 0.00%
1994-07-28 0 11.00 - 11.00 10.90 11.00 290,000 3,188,000 10.993 2.076 - 2.076 2.057 2.076 1,536,972 2.0742 0.00%
1994-07-27 0 11.00 - 11.00 11.00 11.05 34,000 374,700 11.021 2.076 - 2.076 2.076 2.085 180,197 2.0794 0.00%
1994-07-26 0 11.00 - 11.00 10.80 11.00 178,000 1,952,200 10.967 2.076 - 2.076 2.038 2.076 943,383 2.0694 0.92%
1994-07-25 0 10.90 - 10.90 11.00 11.00 140,000 1,540,000 11.000 2.057 - 2.057 2.076 2.076 741,987 2.0755 -0.91%
1994-07-22 0 11.00 - 11.00 11.00 11.00 8,000 88,000 11.000 2.076 - 2.076 2.076 2.076 42,399 2.0755 -0.45%
1994-07-21 0 11.05 - 11.05 11.05 11.05 63,000 696,150 11.050 2.085 - 2.085 2.085 2.085 333,894 2.0849 0.45%
1994-07-20 0 11.00 10.95 11.00 11.00 11.10 158,000 1,744,000 11.038 2.076 2.066 2.076 2.076 2.094 837,385 2.0827 -1.79%
1994-07-19 0 11.20 11.20 11.35 11.20 11.30 27,000 304,900 11.293 2.113 2.113 2.142 2.113 2.132 143,097 2.1307 -1.75%
1994-07-18 0 11.40 - 11.40 11.45 11.50 6,000 68,900 11.483 2.151 - 2.151 2.160 2.170 31,799 2.1667 -0.87%
1994-07-15 0 11.50 - 11.50 11.40 11.50 28,000 321,500 11.482 2.170 - 2.170 2.151 2.170 148,397 2.1665 2.22%
1994-07-14 0 11.25 11.25 11.45 11.25 11.25 255,000 2,868,750 11.250 2.123 2.123 2.160 2.123 2.123 1,351,476 2.1227 1.81%
1994-07-13 0 11.05 11.00 11.10 11.00 11.10 540,000 5,944,400 11.008 2.085 2.076 2.094 2.076 2.094 2,861,948 2.0770 0.45%
1994-07-12 0 11.00 - 11.00 11.00 11.20 26,000 290,000 11.154 2.076 - 2.076 2.076 2.113 137,798 2.1045 -1.79%
1994-07-11 0 11.20 - 11.20 11.20 11.20 200,000 2,240,000 11.200 2.113 - 2.113 2.113 2.113 1,059,981 2.1132 0.00%
1994-07-08 0 11.20 - 11.20 11.30 11.30 1,000 11,300 11.300 2.113 - 2.113 2.132 2.132 5,300 2.1321 -0.88%
1994-07-07 0 11.30 - 11.50 - - 0 0 - 2.132 - 2.170 - - 0 - 0.00%
1994-07-06 0 11.30 11.30 11.40 11.30 11.45 20,000 227,450 11.373 2.132 2.132 2.151 2.132 2.160 105,998 2.1458 -0.88%
1994-07-05 0 11.40 11.30 11.45 11.40 11.45 13,000 148,700 11.438 2.151 2.132 2.160 2.151 2.160 68,899 2.1582 -0.87%
1994-07-04 0 11.50 11.30 11.50 - - 0 0 - 2.170 2.132 2.170 - - 0 - 0.00%
1994-07-01 0 11.50 11.50 11.60 11.50 11.50 40,000 460,000 11.500 2.170 2.170 2.189 2.170 2.170 211,996 2.1699 -3.36%
1994-06-30 0 11.90 - 11.90 11.90 12.00 79,000 941,700 11.920 2.245 - 2.245 2.245 2.264 418,692 2.2491 -0.83%
1994-06-29 0 12.00 11.90 12.00 11.90 12.10 243,000 2,912,900 11.987 2.264 2.245 2.264 2.245 2.283 1,287,877 2.2618 3.45%
1994-06-28 0 11.60 11.60 12.00 11.40 11.60 45,000 517,800 11.507 2.189 2.189 2.264 2.151 2.189 238,496 2.1711 3.57%
1994-06-27 0 11.20 11.20 11.30 11.00 11.20 415,000 4,606,000 11.099 2.113 2.113 2.132 2.076 2.113 2,199,460 2.0942 0.90%
1994-06-24 0 11.10 11.10 11.30 11.10 11.10 100,000 1,110,000 11.100 2.094 2.094 2.132 2.094 2.094 529,990 2.0944 1.83%
1994-06-23 0 10.90 10.80 - 10.90 11.00 144,000 1,576,300 10.947 2.057 2.038 - 2.057 2.076 763,186 2.0654 0.93%
1994-06-22 0 10.80 10.80 - 10.80 11.00 69,999 763,590 10.909 2.038 2.038 - 2.038 2.076 370,988 2.0583 -3.57%
1994-06-21 0 11.20 11.00 - 10.70 11.20 110,000 1,198,200 10.893 2.113 2.076 - 2.019 2.113 582,989 2.0553 4.67%
1994-06-20 0 10.70 - 10.70 10.70 10.70 1,000 10,700 10.700 2.019 - 2.019 2.019 2.019 5,300 2.0189 -1.83%
1994-06-17 0 10.90 10.90 11.10 10.90 11.10 163,000 1,793,600 11.004 2.057 2.057 2.094 2.057 2.094 863,884 2.0762 -2.68%
1994-06-16 0 11.20 11.10 11.20 11.20 11.30 38,000 427,400 11.247 2.113 2.094 2.113 2.113 2.132 201,396 2.1222 -1.75%
1994-06-15 0 11.40 11.30 11.40 11.20 11.40 207,000 2,340,600 11.307 2.151 2.132 2.151 2.113 2.151 1,097,080 2.1335 1.79%
1994-06-10 0 11.20 11.10 11.40 11.10 11.20 51,961 576,691 11.099 2.113 2.094 2.151 2.094 2.113 275,388 2.0941 0.90%
1994-06-09 0 11.10 11.10 11.20 11.10 11.10 83,000 921,300 11.100 2.094 2.094 2.113 2.094 2.094 439,892 2.0944 0.00%
1994-06-08 0 11.10 - 11.10 11.00 11.10 156,000 1,727,200 11.072 2.094 - 2.094 2.076 2.094 826,785 2.0891 -0.89%
1994-06-07 0 11.20 11.20 11.30 11.20 11.30 38,000 428,600 11.279 2.113 2.113 2.132 2.113 2.132 201,396 2.1281 0.00%
1994-06-06 0 11.20 11.20 11.30 11.00 11.20 59,000 659,200 11.173 2.113 2.113 2.132 2.076 2.113 312,694 2.1081 2.75%
1994-06-03 0 10.90 10.90 11.20 10.80 10.90 345,000 3,735,400 10.827 2.057 2.057 2.113 2.038 2.057 1,828,467 2.0429 0.93%
1994-06-02 0 10.80 10.80 11.10 10.80 10.80 10,000 108,000 10.800 2.038 2.038 2.094 2.038 2.038 52,999 2.0378 -0.28%
1994-06-01 0 11.10 11.10 11.20 11.00 11.20 194,293 2,159,706 11.116 2.043 2.043 2.062 2.025 2.062 1,055,406 2.0463 1.83%
1994-05-31 0 10.90 10.90 11.00 10.90 11.00 87,000 951,700 10.939 2.007 2.007 2.025 2.007 2.025 472,587 2.0138 0.00%
1994-05-30 0 10.90 10.80 11.00 10.90 10.90 53,000 577,700 10.900 2.007 1.988 2.025 2.007 2.007 287,898 2.0066 0.00%
1994-05-27 0 10.90 10.80 10.90 10.90 10.90 15,000 163,500 10.900 2.007 1.988 2.007 2.007 2.007 81,481 2.0066 0.93%
1994-05-26 0 10.80 10.80 10.90 10.80 10.90 46,000 497,200 10.809 1.988 1.988 2.007 1.988 2.007 249,874 1.9898 0.00%
1994-05-25 0 10.80 10.80 10.90 10.70 10.90 301,000 3,250,800 10.800 1.988 1.988 2.007 1.970 2.007 1,635,042 1.9882 1.89%
1994-05-24 0 10.60 10.50 10.70 10.50 10.70 230,000 2,432,000 10.574 1.951 1.933 1.970 1.933 1.970 1,249,368 1.9466 0.00%
1994-05-23 0 10.60 10.20 10.60 10.60 10.70 11,000 117,600 10.691 1.951 1.878 1.951 1.951 1.970 59,752 1.9681 0.00%
1994-05-20 0 10.60 10.60 10.70 10.60 10.70 26,000 277,000 10.654 1.951 1.951 1.970 1.951 1.970 141,233 1.9613 0.00%
1994-05-19 0 10.60 10.50 10.60 10.50 10.60 385,000 4,051,500 10.523 1.951 1.933 1.951 1.933 1.951 2,091,333 1.9373 1.92%
1994-05-18 0 10.40 10.40 10.50 10.30 10.40 861,000 8,952,400 10.398 1.915 1.915 1.933 1.896 1.915 4,676,982 1.9141 0.00%
1994-05-17 0 10.40 10.00 10.50 10.40 10.50 26,000 272,600 10.485 1.915 1.841 1.933 1.915 1.933 141,233 1.9301 0.00%
1994-05-16 0 10.40 10.30 10.40 10.40 10.40 325,000 3,372,000 10.375 1.915 1.896 1.915 1.915 1.915 1,765,411 1.9100 2.97%
1994-05-13 0 10.10 10.10 10.20 10.00 10.20 65,000 659,000 10.138 1.859 1.859 1.878 1.841 1.878 353,082 1.8664 -2.88%
1994-05-12 0 10.40 10.30 10.40 10.30 10.50 1,404,000 14,626,600 10.418 1.915 1.896 1.915 1.896 1.933 7,626,577 1.9178 -0.95%
1994-05-11 0 10.50 10.40 10.50 10.40 10.50 825,000 8,604,200 10.429 1.933 1.915 1.933 1.915 1.933 4,481,429 1.9200 0.96%
1994-05-10 0 10.40 10.40 10.50 10.40 10.50 260,000 2,720,500 10.463 1.915 1.915 1.933 1.915 1.933 1,412,329 1.9263 0.00%
1994-05-09 0 10.40 10.40 10.50 10.20 10.50 177,000 1,832,000 10.350 1.915 1.915 1.933 1.878 1.933 961,470 1.9054 -0.95%
1994-05-06 0 10.50 10.40 10.50 10.50 10.70 287,000 3,031,400 10.562 1.933 1.915 1.933 1.933 1.970 1,558,994 1.9445 -1.87%
1994-05-05 0 10.70 10.70 10.80 10.70 10.70 243,623 2,606,392 10.698 1.970 1.970 1.988 1.970 1.970 1,323,369 1.9695 0.00%
1994-05-04 0 10.70 10.60 10.70 10.60 10.90 189,000 2,029,400 10.738 1.970 1.951 1.970 1.951 2.007 1,026,655 1.9767 -1.83%
1994-05-03 0 10.90 10.90 11.00 10.90 10.90 361,000 3,934,900 10.900 2.007 2.007 2.025 2.007 2.007 1,960,965 2.0066 0.00%
1994-05-02 0 10.90 10.80 10.90 10.80 10.90 165,000 1,790,000 10.848 2.007 1.988 2.007 1.988 2.007 896,286 1.9971 -0.91%
1994-04-29 0 11.00 10.90 11.00 10.50 11.10 1,357,258 14,823,583 10.922 2.025 2.007 2.025 1.933 2.043 7,372,673 2.0106 6.80%
1994-04-28 0 10.30 10.10 10.30 10.10 10.40 184,000 1,892,200 10.284 1.896 1.859 1.896 1.859 1.915 999,494 1.8932 -1.90%
1994-04-27 0 10.50 10.40 10.50 10.50 10.60 105,000 1,107,500 10.548 1.933 1.915 1.933 1.933 1.951 570,364 1.9417 -0.94%
1994-04-26 0 10.60 10.20 10.60 10.60 10.60 3,000 31,800 10.600 1.951 1.878 1.951 1.951 1.951 16,296 1.9514 0.00%
1994-04-25 0 10.60 10.50 10.60 10.60 10.70 45,000 477,400 10.609 1.951 1.933 1.951 1.951 1.970 244,442 1.9530 0.00%
1994-04-22 0 10.60 10.50 10.60 10.50 10.70 76,000 806,100 10.607 1.951 1.933 1.951 1.933 1.970 412,835 1.9526 2.91%
1994-04-21 0 10.30 10.20 10.60 10.30 10.50 35,000 361,900 10.340 1.896 1.878 1.951 1.896 1.933 190,121 1.9035 -3.74%
1994-04-20 0 10.70 10.20 10.70 10.60 10.70 250,000 2,674,000 10.696 1.970 1.878 1.970 1.951 1.970 1,358,009 1.9691 0.00%
1994-04-19 0 10.70 10.70 10.90 10.70 10.80 600,000 6,462,000 10.770 1.970 1.970 2.007 1.970 1.988 3,259,221 1.9827 -3.60%
1994-04-18 0 11.10 11.00 11.10 11.00 11.10 982,587 10,901,405 11.095 2.043 2.025 2.043 2.025 2.043 5,337,447 2.0424 -0.89%
1994-04-15 0 11.20 11.00 11.30 10.80 11.60 816,000 9,146,800 11.209 2.062 2.025 2.080 1.988 2.135 4,432,540 2.0636 5.66%
1994-04-14 0 10.60 10.60 10.70 10.00 10.60 112,000 1,161,600 10.371 1.951 1.951 1.970 1.841 1.951 608,388 1.9093 7.07%
1994-04-13 0 9.900 9.850 9.950 9.750 9.900 130,000 1,278,000 9.8308 1.823 1.813 1.832 1.795 1.823 706,165 1.8098 2.59%
1994-04-12 0 9.650 9.650 9.700 9.500 9.700 480,000 4,624,850 9.6351 1.776 1.776 1.786 1.749 1.786 2,607,377 1.7738 0.52%
1994-04-11 0 9.600 9.600 9.650 9.550 9.600 176,000 1,687,800 9.5898 1.767 1.767 1.776 1.758 1.767 956,038 1.7654 0.52%
1994-04-08 0 9.550 9.550 9.600 9.550 9.600 138,000 1,321,400 9.5754 1.758 1.758 1.767 1.758 1.767 749,621 1.7628 1.06%
1994-04-07 0 9.450 9.450 9.550 9.300 9.450 470,000 4,350,400 9.2562 1.740 1.740 1.758 1.712 1.740 2,553,056 1.7040 2.72%
1994-04-06 0 9.200 9.200 9.350 9.150 9.150 10,000 91,500 9.1500 1.694 1.694 1.721 1.684 1.684 54,320 1.6845 0.55%
1994-03-31 0 9.150 9.150 9.200 9.150 9.150 27,000 247,050 9.1500 1.684 1.684 1.694 1.684 1.684 146,665 1.6845 0.55%
1994-03-30 0 9.100 9.100 9.150 9.100 9.100 41,034 373,650 9.1059 1.675 1.675 1.684 1.675 1.675 222,898 1.6763 0.55%
1994-03-29 0 9.050 9.050 9.100 9.000 9.100 392,000 3,530,900 9.0074 1.666 1.666 1.675 1.657 1.675 2,129,358 1.6582 -0.55%
1994-03-28 0 9.100 9.100 9.200 9.100 9.200 258,000 2,348,200 9.1016 1.675 1.675 1.694 1.675 1.694 1,401,465 1.6755 0.00%
1994-03-25 0 9.100 9.100 9.150 9.000 9.150 91,000 829,000 9.1099 1.675 1.675 1.684 1.657 1.684 494,315 1.6771 0.55%
1994-03-24 0 9.050 9.000 9.050 9.000 9.100 516,000 4,676,300 9.0626 1.666 1.657 1.666 1.657 1.675 2,802,930 1.6684 0.00%
1994-03-23 0 9.050 9.050 9.200 9.000 9.300 576,000 5,254,800 9.1229 1.666 1.666 1.694 1.657 1.712 3,128,852 1.6795 -0.55%
1994-03-22 0 9.100 9.050 9.200 9.100 9.100 5,000 45,500 9.1000 1.675 1.666 1.694 1.675 1.675 27,160 1.6752 0.55%
1994-03-21 0 9.050 9.050 9.150 9.050 9.100 78,000 706,200 9.0538 1.666 1.666 1.684 1.666 1.675 423,699 1.6668 0.00%
1994-03-18 0 9.050 9.050 9.150 9.000 9.050 97,000 877,700 9.0485 1.666 1.666 1.684 1.657 1.666 526,907 1.6658 0.00%
1994-03-17 0 9.050 9.050 9.100 9.000 9.050 41,000 370,500 9.0366 1.666 1.666 1.675 1.657 1.666 222,713 1.6636 0.56%
1994-03-16 0 9.000 9.000 9.200 8.800 9.100 15,000 134,700 8.9800 1.657 1.657 1.694 1.620 1.675 81,481 1.6532 4.65%
1994-03-15 0 8.600 8.600 8.650 8.550 8.600 817,000 6,998,200 8.5657 1.583 1.583 1.592 1.574 1.583 4,437,972 1.5769 1.18%
1994-03-14 0 8.500 8.450 8.500 8.450 8.500 12,000 101,750 8.4792 1.565 1.556 1.565 1.556 1.565 65,184 1.5610 0.00%
1994-03-11 0 8.500 8.450 8.500 8.500 8.600 169,000 1,447,700 8.5663 1.565 1.556 1.565 1.565 1.583 918,014 1.5770 -1.16%
1994-03-10 0 8.600 8.500 8.600 8.600 8.600 33,000 283,800 8.6000 1.583 1.565 1.583 1.583 1.583 179,257 1.5832 0.00%
1994-03-09 0 8.600 8.400 8.800 8.400 8.600 30,000 255,250 8.5083 1.583 1.546 1.620 1.546 1.583 162,961 1.5663 0.00%
1994-03-08 0 8.600 8.600 8.700 8.600 8.700 412,000 3,571,950 8.6698 1.583 1.583 1.602 1.583 1.602 2,237,998 1.5960 0.58%
1994-03-07 0 8.550 8.500 8.650 8.550 8.700 205,000 1,766,100 8.6151 1.574 1.565 1.592 1.574 1.602 1,113,567 1.5860 0.00%
1994-03-04 0 8.550 8.500 8.550 8.550 8.650 33,000 283,950 8.6045 1.574 1.565 1.574 1.574 1.592 179,257 1.5840 -1.72%
1994-03-03 0 8.700 8.650 8.700 8.650 8.700 471,000 4,089,700 8.6830 1.602 1.592 1.602 1.592 1.602 2,558,488 1.5985 -2.25%
1994-03-02 0 8.900 8.700 8.900 8.900 8.900 10,000 89,000 8.9000 1.638 1.602 1.638 1.638 1.638 54,320 1.6384 -2.20%
1994-03-01 0 9.100 - 9.200 9.100 9.200 65,000 596,500 9.1769 1.675 - 1.694 1.675 1.694 353,082 1.6894 -1.09%
1994-02-28 0 9.200 9.100 9.200 9.200 9.200 469,000 4,310,900 9.1917 1.694 1.675 1.694 1.694 1.694 2,547,624 1.6921 0.00%
1994-02-25 0 9.200 9.200 9.300 9.200 9.200 47,000 432,400 9.2000 1.694 1.694 1.712 1.694 1.694 255,306 1.6937 0.00%
1994-02-24 0 9.200 9.200 9.350 9.200 9.350 26,000 240,700 9.2577 1.694 1.694 1.721 1.694 1.721 141,233 1.7043 -1.60%
1994-02-23 0 9.350 9.300 9.400 9.350 9.400 128,000 1,196,100 9.3445 1.721 1.712 1.730 1.721 1.730 695,300 1.7203 0.54%
1994-02-22 0 9.300 9.300 9.400 9.200 9.300 184,000 1,697,000 9.2228 1.712 1.712 1.730 1.694 1.712 999,494 1.6979 1.09%
1994-02-21 0 9.200 9.200 9.300 9.100 9.200 121,000 1,112,200 9.1917 1.694 1.694 1.712 1.675 1.694 657,276 1.6921 0.00%
1994-02-18 0 9.200 - 9.200 9.200 9.200 44,000 404,800 9.2000 1.694 - 1.694 1.694 1.694 239,010 1.6937 0.00%
1994-02-17 0 9.200 - 9.250 9.100 9.200 166,000 1,511,700 9.1066 1.694 - 1.703 1.675 1.694 901,718 1.6765 -1.08%
1994-02-16 0 9.300 9.100 9.300 9.350 9.350 130,000 1,215,500 9.3500 1.712 1.675 1.712 1.721 1.721 706,165 1.7213 -0.53%
1994-02-15 0 9.350 9.100 9.350 9.350 9.350 5,000 46,750 9.3500 1.721 1.675 1.721 1.721 1.721 27,160 1.7213 -1.58%
1994-02-14 0 9.500 - 9.700 9.500 9.500 20,000 190,000 9.5000 1.749 - 1.786 1.749 1.749 108,641 1.7489 -2.06%
1994-02-09 0 9.700 9.650 9.700 9.700 9.700 65,000 630,500 9.7000 1.786 1.776 1.786 1.786 1.786 353,082 1.7857 0.00%
1994-02-08 0 9.700 9.600 9.700 9.700 9.900 1,319,000 12,850,200 9.7424 1.786 1.767 1.786 1.786 1.823 7,164,854 1.7935 -2.02%
1994-02-07 0 9.900 - 10.20 9.900 10.20 53,000 535,400 10.102 1.823 - 1.878 1.823 1.878 287,898 1.8597 -3.88%
1994-02-04 0 10.30 10.00 10.60 10.10 10.30 140,000 1,429,000 10.207 1.896 1.841 1.951 1.859 1.896 760,485 1.8791 3.00%
1994-02-03 0 10.00 10.00 10.20 9.850 10.30 845,000 8,525,300 10.089 1.841 1.841 1.878 1.813 1.896 4,590,069 1.8573 2.04%
1994-02-02 0 9.800 9.800 9.900 9.450 9.800 102,000 991,150 9.7172 1.804 1.804 1.823 1.740 1.804 554,068 1.7889 5.38%
1994-02-01 0 9.300 9.300 9.500 9.300 9.400 106,000 988,300 9.3236 1.712 1.712 1.749 1.712 1.730 575,796 1.7164 -2.11%
1994-01-31 0 9.500 9.200 9.500 9.500 9.500 20,000 190,000 9.5000 1.749 1.694 1.749 1.749 1.749 108,641 1.7489 -0.52%
1994-01-28 0 9.550 - 9.550 9.550 9.550 30,000 286,500 9.5500 1.758 - 1.758 1.758 1.758 162,961 1.7581 0.53%
1994-01-27 0 9.500 9.500 9.600 9.450 9.600 196,000 1,861,300 9.4964 1.749 1.749 1.767 1.740 1.767 1,064,679 1.7482 2.15%
1994-01-26 0 9.300 9.100 9.300 9.300 9.400 15,000 140,500 9.3667 1.712 1.675 1.712 1.712 1.730 81,481 1.7243 -2.62%
1994-01-25 0 9.550 9.350 9.550 9.550 9.700 15,000 144,750 9.6500 1.758 1.721 1.758 1.758 1.786 81,481 1.7765 -3.05%
1994-01-24 0 9.850 9.700 9.850 9.900 9.900 20,000 198,000 9.9000 1.813 1.786 1.813 1.823 1.823 108,641 1.8225 -1.01%
1994-01-21 0 9.950 9.900 9.950 - - 0 0 - 1.832 1.823 1.832 - - 0 - 0.00%
1994-01-20 0 9.950 9.900 9.950 9.950 9.950 345,000 3,432,750 9.9500 1.832 1.823 1.832 1.832 1.832 1,874,052 1.8317 0.00%
1994-01-19 0 9.950 9.900 9.950 9.900 10.00 755,000 7,514,700 9.9532 1.832 1.823 1.832 1.823 1.841 4,101,186 1.8323 0.51%
1994-01-18 0 9.900 9.850 9.900 9.850 9.900 389,000 3,850,100 9.8974 1.823 1.813 1.823 1.813 1.823 2,113,062 1.8220 0.00%
1994-01-17 0 9.900 9.900 9.950 9.900 9.950 432,000 4,279,100 9.9053 1.823 1.823 1.832 1.823 1.832 2,346,639 1.8235 -1.00%
1994-01-14 0 10.00 10.00 10.10 9.900 10.10 298,000 2,980,250 10.001 1.841 1.841 1.859 1.823 1.859 1,618,746 1.8411 3.09%
1994-01-13 0 9.700 9.800 - 9.700 9.700 51,000 494,700 9.7000 1.786 1.804 - 1.786 1.786 277,034 1.7857 -2.51%
1994-01-12 0 9.950 9.850 9.950 9.950 10.00 488,000 4,858,750 9.9565 1.832 1.813 1.832 1.832 1.841 2,650,833 1.8329 -0.50%
1994-01-11 0 10.00 10.00 - 10.00 10.10 515,000 5,175,500 10.050 1.841 1.841 - 1.841 1.859 2,797,498 1.8500 0.00%
1994-01-10 0 10.00 10.00 10.50 10.00 10.00 9,000 90,000 10.000 1.841 1.841 1.933 1.841 1.841 48,888 1.8409 -0.99%
1994-01-07 0 10.10 10.10 10.40 10.10 10.40 113,000 1,158,300 10.250 1.859 1.859 1.915 1.859 1.915 613,820 1.8870 -3.81%
1994-01-06 0 10.50 10.50 10.60 10.50 10.70 370,000 3,929,000 10.619 1.933 1.933 1.951 1.933 1.970 2,009,853 1.9549 -1.87%
1994-01-05 0 10.70 10.60 10.70 10.70 10.80 153,000 1,647,400 10.767 1.970 1.951 1.970 1.970 1.988 831,101 1.9822 -0.93%
1994-01-04 0 10.80 10.40 10.80 10.80 10.80 100,000 1,080,000 10.800 1.988 1.915 1.988 1.988 1.988 543,203 1.9882 0.00%
1994-01-03 0 10.80 10.80 11.00 10.80 10.80 8,000 86,400 10.800 1.988 1.988 2.025 1.988 1.988 43,456 1.9882

Copyright & disclaimer, Privacy policy

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

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

Back to top