VITASOY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00345  1994-03-30    
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
2026-02-23 0 7.150 7.150 7.160 7.030 7.150 1,396,000 9,916,680 7.1036 7.150 7.150 7.160 7.030 7.150 1,396,000 7.1036 1.85%
2026-02-20 0 7.020 7.010 7.020 7.010 7.140 788,000 5,551,220 7.0447 7.020 7.010 7.020 7.010 7.140 788,000 7.0447 -1.68%
2026-02-16 0 7.140 7.110 7.140 7.030 7.140 616,400 4,382,374 7.1096 7.140 7.110 7.140 7.030 7.140 616,400 7.1096 0.56%
2026-02-13 0 7.100 7.090 7.100 7.020 7.100 1,390,000 9,835,120 7.0756 7.100 7.090 7.100 7.020 7.100 1,390,000 7.0756 0.00%
2026-02-12 0 7.100 7.060 7.100 7.030 7.240 2,674,000 18,974,220 7.0958 7.100 7.060 7.100 7.030 7.240 2,674,000 7.0958 -1.93%
2026-02-11 0 7.240 7.200 7.240 7.080 7.250 1,598,000 11,478,620 7.1831 7.240 7.200 7.240 7.080 7.250 1,598,000 7.1831 2.26%
2026-02-10 0 7.080 7.080 7.100 7.080 7.210 1,710,495 12,200,510 7.1327 7.080 7.080 7.100 7.080 7.210 1,710,495 7.1327 -1.80%
2026-02-09 0 7.210 7.200 7.210 7.180 7.270 1,164,367 8,399,342 7.2137 7.210 7.200 7.210 7.180 7.270 1,164,367 7.2137 -0.41%
2026-02-06 0 7.240 7.240 7.260 7.140 7.360 3,593,340 26,124,052 7.2701 7.240 7.240 7.260 7.140 7.360 3,593,340 7.2701 1.26%
2026-02-05 0 7.150 7.120 7.150 7.000 7.160 748,021 5,311,168 7.1003 7.150 7.120 7.150 7.000 7.160 748,021 7.1003 0.85%
2026-02-04 0 7.090 7.070 7.090 6.990 7.220 2,440,025 17,224,606 7.0592 7.090 7.070 7.090 6.990 7.220 2,440,025 7.0592 -1.12%
2026-02-03 0 7.170 7.160 7.170 6.980 7.190 1,694,000 11,998,620 7.0830 7.170 7.160 7.170 6.980 7.190 1,694,000 7.0830 2.43%
2026-02-02 0 7.000 7.000 7.020 6.880 7.040 4,014,000 28,012,580 6.9787 7.000 7.000 7.020 6.880 7.040 4,014,000 6.9787 0.14%
2026-01-30 0 6.990 6.970 6.990 6.900 7.050 7,009,529 48,849,936 6.9691 6.990 6.970 6.990 6.900 7.050 7,009,529 6.9691 -0.71%
2026-01-29 0 7.040 7.030 7.040 6.950 7.060 1,146,000 8,004,850 6.9850 7.040 7.030 7.040 6.950 7.060 1,146,000 6.9850 0.86%
2026-01-28 0 6.980 6.980 6.990 6.900 7.060 1,535,378 10,720,534 6.9823 6.980 6.980 6.990 6.900 7.060 1,535,378 6.9823 0.00%
2026-01-27 0 6.980 6.980 6.990 6.940 7.230 3,666,391 25,828,274 7.0446 6.980 6.980 6.990 6.940 7.230 3,666,391 7.0446 -1.27%
2026-01-26 0 7.070 7.060 7.080 6.870 7.090 2,580,000 18,070,874 7.0042 7.070 7.060 7.080 6.870 7.090 2,580,000 7.0042 1.73%
2026-01-23 0 6.950 6.940 6.950 6.820 6.960 2,050,204 14,120,696 6.8875 6.950 6.940 6.950 6.820 6.960 2,050,204 6.8875 1.91%
2026-01-22 0 6.820 6.810 6.820 6.780 6.920 1,319,684 9,010,889 6.8281 6.820 6.810 6.820 6.780 6.920 1,319,684 6.8281 0.29%
2026-01-21 0 6.800 6.800 6.810 6.600 6.900 4,178,209 28,114,334 6.7288 6.800 6.800 6.810 6.600 6.900 4,178,209 6.7288 -1.45%
2026-01-20 0 6.900 6.890 6.900 6.570 6.900 6,175,156 42,072,758 6.8132 6.900 6.890 6.900 6.570 6.900 6,175,156 6.8132 5.50%
2026-01-19 0 6.540 6.540 6.550 6.420 6.640 3,562,472 23,305,493 6.5419 6.540 6.540 6.550 6.420 6.640 3,562,472 6.5419 0.15%
2026-01-16 0 6.530 6.520 6.530 6.500 6.580 1,148,113 7,495,975 6.5290 6.530 6.520 6.530 6.500 6.580 1,148,113 6.5290 -0.76%
2026-01-15 0 6.580 6.570 6.580 6.440 6.600 1,440,205 9,435,045 6.5512 6.580 6.570 6.580 6.440 6.600 1,440,205 6.5512 1.23%
2026-01-14 0 6.500 6.480 6.500 6.390 6.540 2,610,000 16,908,730 6.4784 6.500 6.480 6.500 6.390 6.540 2,610,000 6.4784 0.00%
2026-01-13 0 6.500 6.500 6.510 6.430 6.580 2,431,000 15,816,304 6.5061 6.500 6.500 6.510 6.430 6.580 2,431,000 6.5061 0.78%
2026-01-12 0 6.450 6.440 6.450 6.340 6.460 2,258,016 14,505,742 6.4241 6.450 6.440 6.450 6.340 6.460 2,258,016 6.4241 1.26%
2026-01-09 0 6.370 6.360 6.370 6.360 6.460 1,444,000 9,222,454 6.3867 6.370 6.360 6.370 6.360 6.460 1,444,000 6.3867 -0.78%
2026-01-08 0 6.420 6.420 6.430 6.370 6.440 1,432,402 9,187,914 6.4143 6.420 6.420 6.430 6.370 6.440 1,432,402 6.4143 -0.47%
2026-01-07 0 6.450 6.450 6.460 6.410 6.480 1,576,130 10,171,673 6.4536 6.450 6.450 6.460 6.410 6.480 1,576,130 6.4536 0.16%
2026-01-06 0 6.440 6.440 6.460 6.360 6.470 1,647,290 10,571,049 6.4172 6.440 6.440 6.460 6.360 6.470 1,647,290 6.4172 0.31%
2026-01-05 0 6.420 6.400 6.420 6.330 6.430 1,228,000 7,863,000 6.4031 6.420 6.400 6.420 6.330 6.430 1,228,000 6.4031 -0.47%
2026-01-02 0 6.450 6.450 6.470 6.250 6.500 1,585,000 10,172,600 6.4180 6.450 6.450 6.470 6.250 6.500 1,585,000 6.4180 3.04%
2025-12-31 0 6.260 6.260 6.300 6.200 6.370 2,470,004 15,531,665 6.2881 6.260 6.260 6.300 6.200 6.370 2,470,004 6.2881 -1.73%
2025-12-30 0 6.370 6.360 6.370 6.350 6.520 2,459,246 15,743,369 6.4017 6.370 6.360 6.370 6.350 6.520 2,459,246 6.4017 -0.47%
2025-12-29 0 6.400 6.370 6.400 6.350 6.430 1,844,000 11,760,596 6.3778 6.400 6.370 6.400 6.350 6.430 1,844,000 6.3778 -0.31%
2025-12-24 0 6.420 6.400 6.420 6.400 6.470 670,386 4,311,974 6.4321 6.420 6.400 6.420 6.400 6.470 670,386 6.4321 0.63%
2025-12-23 0 6.380 6.380 6.400 6.360 6.460 1,595,666 10,188,656 6.3852 6.380 6.380 6.400 6.360 6.460 1,595,666 6.3852 -0.62%
2025-12-22 0 6.420 6.410 6.420 6.400 6.470 763,229 4,900,095 6.4202 6.420 6.410 6.420 6.400 6.470 763,229 6.4202 -0.93%
2025-12-19 0 6.480 6.480 6.490 6.400 6.520 1,629,151 10,524,923 6.4604 6.480 6.480 6.490 6.400 6.520 1,629,151 6.4604 1.41%
2025-12-18 0 6.390 6.390 6.400 6.370 6.440 1,044,013 6,674,782 6.3934 6.390 6.390 6.400 6.370 6.440 1,044,013 6.3934 -0.47%
2025-12-17 0 6.420 6.410 6.420 6.410 6.550 1,164,000 7,484,910 6.4303 6.420 6.410 6.420 6.410 6.550 1,164,000 6.4303 -0.93%
2025-12-16 0 6.480 6.470 6.500 6.470 6.640 2,066,971 13,434,990 6.4998 6.480 6.470 6.500 6.470 6.640 2,066,971 6.4998 -1.97%
2025-12-15 0 6.610 6.610 6.640 6.600 6.820 1,553,000 10,368,170 6.6762 6.610 6.610 6.640 6.600 6.820 1,553,000 6.6762 -0.75%
2025-12-12 0 6.660 6.660 6.670 6.540 6.700 1,215,275 8,084,303 6.6522 6.660 6.660 6.670 6.540 6.700 1,215,275 6.6522 2.15%
2025-12-11 0 6.520 6.520 6.530 6.510 6.610 1,770,165 11,569,854 6.5360 6.520 6.520 6.530 6.510 6.610 1,770,165 6.5360 -1.36%
2025-12-10 0 6.610 6.610 6.620 6.570 6.680 2,022,040 13,384,591 6.6194 6.610 6.610 6.620 6.570 6.680 2,022,040 6.6194 -0.75%
2025-12-09 0 6.660 6.650 6.660 6.510 6.680 5,634,038 37,321,159 6.6242 6.660 6.650 6.660 6.510 6.680 5,634,038 6.6242 0.76%
2025-12-08 0 6.650 6.650 6.660 6.600 6.680 2,829,721 18,809,904 6.6473 6.610 6.610 6.620 6.560 6.640 2,846,845 6.6073 -0.15%
2025-12-05 0 6.660 6.650 6.670 6.580 6.810 5,647,557 37,518,421 6.6433 6.620 6.610 6.630 6.540 6.769 5,681,733 6.6033 -3.06%
2025-12-04 0 6.870 6.840 6.870 6.700 6.960 5,179,000 35,304,380 6.8168 6.829 6.799 6.829 6.660 6.918 5,210,340 6.7758 0.73%
2025-12-03 0 6.820 6.810 6.820 6.480 6.910 8,042,066 54,210,646 6.7409 6.779 6.769 6.779 6.441 6.868 8,090,732 6.7003 5.74%
2025-12-02 0 6.450 6.440 6.450 6.370 6.750 6,259,626 40,558,290 6.4793 6.411 6.401 6.411 6.332 6.709 6,297,506 6.4404 -2.57%
2025-12-01 0 6.620 6.620 6.630 6.540 6.630 3,912,445 25,789,025 6.5915 6.580 6.580 6.590 6.501 6.590 3,936,121 6.5519 1.69%
2025-11-28 0 6.510 6.500 6.520 6.430 6.610 6,534,268 42,517,226 6.5068 6.471 6.461 6.481 6.391 6.570 6,573,810 6.4677 0.15%
2025-11-27 0 6.500 6.490 6.500 6.480 6.700 8,372,000 54,961,228 6.5649 6.461 6.451 6.461 6.441 6.660 8,422,663 6.5254 -3.13%
2025-11-26 0 6.710 6.700 6.710 6.480 6.790 10,681,309 71,311,354 6.6763 6.670 6.660 6.670 6.441 6.749 10,745,946 6.6361 0.45%
2025-11-25 0 6.680 6.670 6.680 6.620 6.850 5,516,018 37,053,476 6.7174 6.640 6.630 6.640 6.580 6.809 5,549,398 6.6770 -1.47%
2025-11-24 0 6.780 6.770 6.780 6.700 6.820 4,189,573 28,409,997 6.7811 6.739 6.729 6.739 6.660 6.779 4,214,926 6.7403 0.74%
2025-11-21 0 6.730 6.710 6.730 6.700 6.920 4,136,080 27,883,075 6.7414 6.690 6.670 6.690 6.660 6.878 4,161,109 6.7009 -2.46%
2025-11-20 0 6.900 6.880 6.900 6.860 7.130 5,736,833 39,771,395 6.9326 6.858 6.839 6.858 6.819 7.087 5,771,549 6.8909 -2.82%
2025-11-19 0 7.100 7.090 7.120 7.070 7.230 3,560,000 25,385,120 7.1307 7.057 7.047 7.077 7.027 7.187 3,581,543 7.0878 -1.11%
2025-11-18 0 7.180 7.180 7.190 7.110 7.330 2,986,000 21,393,320 7.1645 7.137 7.137 7.147 7.067 7.286 3,004,070 7.1214 -2.18%
2025-11-17 0 7.340 7.330 7.340 7.260 7.370 1,570,009 11,472,925 7.3076 7.296 7.286 7.296 7.216 7.326 1,579,510 7.2636 0.00%
2025-11-14 0 7.340 7.340 7.350 7.300 7.400 1,297,552 9,524,536 7.3404 7.296 7.296 7.306 7.256 7.355 1,305,404 7.2962 -0.41%
2025-11-13 0 7.370 7.360 7.370 7.310 7.450 1,490,000 11,019,650 7.3957 7.326 7.316 7.326 7.266 7.405 1,499,017 7.3513 -0.54%
2025-11-12 0 7.410 7.410 7.420 7.310 7.430 1,884,000 13,890,796 7.3730 7.365 7.365 7.375 7.266 7.385 1,895,401 7.3287 0.95%
2025-11-11 0 7.340 7.330 7.340 7.280 7.470 1,140,000 8,359,380 7.3328 7.296 7.286 7.296 7.236 7.425 1,146,899 7.2887 -1.21%
2025-11-10 0 7.430 7.430 7.450 7.210 7.460 1,866,735 13,700,584 7.3393 7.385 7.385 7.405 7.167 7.415 1,878,031 7.2952 2.91%
2025-11-07 0 7.220 7.220 7.230 7.220 7.450 1,738,338 12,645,647 7.2746 7.177 7.177 7.187 7.177 7.405 1,748,857 7.2308 -3.09%
2025-11-06 0 7.450 7.440 7.450 7.350 7.480 1,757,765 13,052,412 7.4256 7.405 7.395 7.405 7.306 7.435 1,768,402 7.3809 0.54%
2025-11-05 0 7.410 7.400 7.410 7.270 7.440 1,854,000 13,621,350 7.3470 7.365 7.355 7.365 7.226 7.395 1,865,219 7.3028 0.54%
2025-11-04 0 7.370 7.340 7.370 7.330 7.550 2,312,000 17,111,218 7.4010 7.326 7.296 7.326 7.286 7.505 2,325,991 7.3565 -2.38%
2025-11-03 0 7.550 7.540 7.550 7.420 7.690 3,287,000 24,652,080 7.4999 7.505 7.495 7.505 7.375 7.644 3,306,891 7.4548 -0.66%
2025-10-31 0 7.600 7.600 7.620 7.550 7.650 1,240,000 9,409,938 7.5887 7.554 7.554 7.574 7.505 7.604 1,247,504 7.5430 -0.39%
2025-10-30 0 7.630 7.620 7.630 7.600 7.880 2,819,000 21,547,723 7.6437 7.584 7.574 7.584 7.554 7.833 2,836,059 7.5978 -1.55%
2025-10-28 0 7.750 7.750 7.760 7.720 7.960 2,078,000 16,200,914 7.7964 7.703 7.703 7.713 7.674 7.912 2,090,575 7.7495 -2.64%
2025-10-27 0 7.960 7.950 7.960 7.770 8.020 2,090,000 16,560,030 7.9235 7.912 7.902 7.912 7.723 7.972 2,102,648 7.8758 1.66%
2025-10-24 0 7.830 7.820 7.830 7.800 7.920 1,580,000 12,382,014 7.8367 7.783 7.773 7.783 7.753 7.872 1,589,561 7.7896 0.26%
2025-10-23 0 7.810 7.810 7.820 7.690 8.080 2,747,128 21,408,024 7.7929 7.763 7.763 7.773 7.644 8.031 2,763,752 7.7460 -1.14%
2025-10-22 0 7.900 7.900 7.910 7.900 8.060 2,427,172 19,332,169 7.9649 7.852 7.852 7.862 7.852 8.012 2,441,860 7.9170 -1.74%
2025-10-21 0 8.040 8.040 8.060 8.040 8.120 1,584,000 12,759,222 8.0551 7.992 7.992 8.012 7.992 8.071 1,593,585 8.0066 -0.25%
2025-10-20 0 8.060 8.050 8.060 8.050 8.190 548,000 4,429,100 8.0823 8.012 8.002 8.012 8.002 8.141 551,316 8.0337 0.25%
2025-10-17 0 8.040 8.040 8.060 8.010 8.180 2,248,138 18,085,145 8.0445 7.992 7.992 8.012 7.962 8.131 2,261,742 7.9961 -0.99%
2025-10-16 0 8.120 8.110 8.120 8.080 8.240 1,496,000 12,188,820 8.1476 8.071 8.061 8.071 8.031 8.190 1,505,053 8.0986 -0.98%
2025-10-15 0 8.200 8.190 8.220 8.100 8.250 1,970,906 16,149,172 8.1938 8.151 8.141 8.171 8.051 8.200 1,982,833 8.1445 0.86%
2025-10-14 0 8.130 8.120 8.130 8.100 8.280 2,844,138 23,193,410 8.1548 8.081 8.071 8.081 8.051 8.230 2,861,349 8.1058 -1.81%
2025-10-13 0 8.280 8.270 8.280 8.000 8.320 3,391,000 27,627,210 8.1472 8.230 8.220 8.230 7.952 8.270 3,411,520 8.0982 0.98%
2025-10-10 0 8.200 8.180 8.200 8.080 8.260 2,490,000 20,395,764 8.1911 8.151 8.131 8.151 8.031 8.210 2,505,068 8.1418 -0.12%
2025-10-09 0 8.210 8.210 8.220 8.200 8.340 1,166,300 9,633,803 8.2601 8.161 8.161 8.171 8.151 8.290 1,173,358 8.2105 -0.24%
2025-10-08 0 8.230 8.220 8.230 8.050 8.300 1,827,000 14,932,950 8.1735 8.180 8.171 8.180 8.002 8.250 1,838,056 8.1243 -1.08%
2025-10-06 0 8.320 8.300 8.320 8.260 8.450 1,584,400 13,189,892 8.3248 8.270 8.250 8.270 8.210 8.399 1,593,988 8.2748 -2.23%
2025-10-03 0 8.510 8.490 8.510 8.440 8.600 1,890,000 16,026,520 8.4796 8.459 8.439 8.459 8.389 8.548 1,901,437 8.4286 -1.62%
2025-10-02 0 8.650 8.620 8.650 8.400 8.650 1,232,345 10,546,919 8.5584 8.598 8.568 8.598 8.349 8.598 1,239,802 8.5069 2.49%
2025-09-30 0 8.440 8.430 8.450 8.380 8.580 1,652,000 13,937,900 8.4370 8.389 8.379 8.399 8.330 8.528 1,661,997 8.3862 -0.82%
2025-09-29 0 8.510 8.510 8.520 8.300 8.530 837,000 7,077,870 8.4562 8.459 8.459 8.469 8.250 8.479 842,065 8.4054 0.35%
2025-09-26 0 8.480 8.450 8.490 8.320 8.590 2,375,682 20,216,908 8.5099 8.429 8.399 8.439 8.270 8.538 2,390,058 8.4588 1.80%
2025-09-25 0 8.330 8.310 8.330 8.260 8.370 4,582,000 38,141,550 8.3242 8.280 8.260 8.280 8.210 8.320 4,609,728 8.2741 0.60%
2025-09-24 0 8.280 8.280 8.290 8.280 8.430 3,110,000 25,865,530 8.3169 8.230 8.230 8.240 8.230 8.379 3,128,820 8.2669 -1.55%
2025-09-23 0 8.410 8.400 8.420 8.300 8.420 9,126,666 76,268,452 8.3567 8.359 8.349 8.369 8.250 8.369 9,181,895 8.3064 0.24%
2025-09-22 0 8.390 8.380 8.390 8.270 8.540 5,108,000 42,734,150 8.3661 8.340 8.330 8.340 8.220 8.489 5,138,911 8.3158 -1.06%
2025-09-19 0 8.480 8.480 8.490 8.440 8.630 5,099,830 43,304,686 8.4914 8.429 8.429 8.439 8.389 8.578 5,130,691 8.4403 -1.05%
2025-09-18 0 8.570 8.570 8.580 8.500 8.690 5,226,286 44,950,302 8.6008 8.518 8.518 8.528 8.449 8.638 5,257,913 8.5491 -1.04%
2025-09-17 0 8.660 8.650 8.660 8.580 8.780 3,376,000 29,187,842 8.6457 8.608 8.598 8.608 8.528 8.727 3,396,430 8.5937 -0.80%
2025-09-16 0 8.730 8.710 8.730 8.700 8.790 3,502,000 30,565,650 8.7281 8.677 8.658 8.677 8.648 8.737 3,523,192 8.6756 0.00%
2025-09-15 0 8.730 8.720 8.730 8.700 8.990 7,307,700 63,984,143 8.7557 8.677 8.668 8.677 8.648 8.936 7,351,922 8.7030 -2.35%
2025-09-12 0 8.940 8.930 8.940 8.940 9.240 8,668,000 78,007,146 8.9994 8.886 8.876 8.886 8.886 9.184 8,720,454 8.9453 -2.72%
2025-09-11 0 9.190 9.190 9.200 9.110 9.280 2,156,000 19,896,120 9.2283 9.135 9.135 9.145 9.055 9.224 2,169,047 9.1727 0.00%
2025-09-10 0 9.190 9.190 9.210 9.080 9.370 5,220,051 48,073,541 9.2094 9.135 9.135 9.155 9.025 9.314 5,251,640 9.1540 1.77%
2025-09-09 0 9.030 9.030 9.050 9.000 9.070 2,282,000 20,612,100 9.0325 8.976 8.976 8.996 8.946 9.015 2,295,809 8.9781 -0.55%
2025-09-08 0 9.080 9.080 9.100 9.020 9.140 2,328,000 21,153,450 9.0865 9.025 9.025 9.045 8.966 9.085 2,342,088 9.0319 0.78%
2025-09-05 0 9.010 9.010 9.020 8.920 9.090 3,916,276 35,183,544 8.9839 8.956 8.956 8.966 8.866 9.035 3,939,975 8.9299 -0.22%
2025-09-04 0 9.030 9.030 9.060 9.000 9.080 2,602,000 23,512,946 9.0365 8.976 8.976 9.006 8.946 9.025 2,617,746 8.9821 0.11%
2025-09-03 0 9.020 9.010 9.020 9.000 9.210 3,429,547 30,996,767 9.0382 8.966 8.956 8.966 8.946 9.155 3,450,301 8.9838 -1.64%
2025-09-02 0 9.170 9.170 9.180 9.140 9.290 3,440,000 31,553,700 9.1726 9.115 9.115 9.125 9.085 9.234 3,460,817 9.1174 0.11%
2025-09-01 0 9.160 9.160 9.170 9.060 9.200 2,414,000 22,094,441 9.1526 9.105 9.105 9.115 9.006 9.145 2,428,608 9.0976 0.33%
2025-08-29 0 9.130 9.120 9.130 9.060 9.210 2,514,200 22,985,208 9.1422 9.075 9.065 9.075 9.006 9.155 2,529,415 9.0872 2.15%
2025-08-28 0 9.040 9.030 9.040 9.020 9.230 9,951,278 90,337,680 9.0780 8.884 8.874 8.884 8.865 9.071 10,125,748 8.9216 -1.95%
2025-08-27 0 9.220 9.210 9.220 9.180 9.350 4,988,627 46,118,221 9.2447 9.061 9.051 9.061 9.022 9.189 5,076,090 9.0854 -0.86%
2025-08-26 0 9.300 9.290 9.300 9.280 9.370 3,705,610 34,480,303 9.3049 9.140 9.130 9.140 9.120 9.209 3,770,578 9.1446 -0.32%
2025-08-25 0 9.330 9.330 9.350 9.300 9.440 2,038,726 19,060,266 9.3491 9.169 9.169 9.189 9.140 9.277 2,074,470 9.1880 0.32%
2025-08-22 0 9.300 9.290 9.300 9.260 9.450 6,015,807 55,959,184 9.3020 9.140 9.130 9.140 9.100 9.287 6,121,279 9.1417 -1.48%
2025-08-21 0 9.440 9.430 9.440 9.400 9.560 2,140,104 20,213,644 9.4452 9.277 9.268 9.277 9.238 9.395 2,177,625 9.2824 -1.46%
2025-08-20 0 9.580 9.540 9.580 9.440 9.590 2,603,988 24,765,063 9.5104 9.415 9.376 9.415 9.277 9.425 2,649,642 9.3466 0.95%
2025-08-19 0 9.490 9.480 9.500 9.360 9.510 2,358,000 22,271,140 9.4449 9.326 9.317 9.336 9.199 9.346 2,399,342 9.2822 0.32%
2025-08-18 0 9.460 9.450 9.460 9.360 9.520 2,553,096 24,159,752 9.4629 9.297 9.287 9.297 9.199 9.356 2,597,858 9.2999 0.00%
2025-08-15 0 9.460 9.450 9.460 9.430 9.920 3,873,750 37,003,815 9.5525 9.297 9.287 9.297 9.268 9.749 3,941,666 9.3879 -4.15%
2025-08-14 0 9.870 9.860 9.880 9.550 10.30 11,052,315 109,511,968 9.9085 9.700 9.690 9.710 9.385 10.12 11,246,089 9.7378 3.35%
2025-08-13 0 9.550 9.540 9.550 9.300 9.600 5,142,044 48,711,041 9.4731 9.385 9.376 9.385 9.140 9.435 5,232,197 9.3099 2.80%
2025-08-12 0 9.290 9.290 9.300 9.260 9.340 678,895 6,313,564 9.2998 9.130 9.130 9.140 9.100 9.179 690,798 9.1395 0.00%
2025-08-11 0 9.290 9.290 9.300 9.190 9.320 1,946,000 18,006,370 9.2530 9.130 9.130 9.140 9.032 9.159 1,980,118 9.0936 0.32%
2025-08-08 0 9.260 9.260 9.270 9.260 9.470 1,954,588 18,165,608 9.2938 9.100 9.100 9.110 9.100 9.307 1,988,857 9.1337 -2.32%
2025-08-07 0 9.480 9.460 9.480 9.260 9.540 4,857,312 45,841,774 9.4377 9.317 9.297 9.317 9.100 9.376 4,942,473 9.2751 2.38%
2025-08-06 0 9.260 9.260 9.270 9.250 9.310 718,974 6,663,544 9.2681 9.100 9.100 9.110 9.091 9.150 731,579 9.1084 -0.54%
2025-08-05 0 9.310 9.270 9.310 9.170 9.360 2,062,803 19,183,573 9.2998 9.150 9.110 9.150 9.012 9.199 2,098,969 9.1395 1.42%
2025-08-04 0 9.180 9.170 9.180 9.080 9.230 1,438,130 13,169,973 9.1577 9.022 9.012 9.022 8.924 9.071 1,463,344 8.9999 0.11%
2025-08-01 0 9.170 9.170 9.180 9.140 9.220 6,070,385 55,660,362 9.1692 9.012 9.012 9.022 8.983 9.061 6,176,814 9.0112 -0.11%
2025-07-31 0 9.180 9.180 9.190 9.160 9.270 7,398,000 68,088,990 9.2037 9.022 9.022 9.032 9.002 9.110 7,527,705 9.0451 -0.65%
2025-07-30 0 9.240 9.230 9.240 9.200 9.300 5,307,855 49,016,258 9.2347 9.081 9.071 9.081 9.041 9.140 5,400,915 9.0755 -0.54%
2025-07-29 0 9.290 9.280 9.290 9.220 9.330 4,620,833 42,786,008 9.2594 9.130 9.120 9.130 9.061 9.169 4,701,847 9.0998 -0.21%
2025-07-28 0 9.310 9.310 9.320 9.280 9.500 2,890,906 26,964,774 9.3274 9.150 9.150 9.159 9.120 9.336 2,941,591 9.1667 -1.79%
2025-07-25 0 9.480 9.440 9.480 9.380 9.650 3,660,100 34,868,252 9.5266 9.317 9.277 9.317 9.218 9.484 3,724,271 9.3624 -0.11%
2025-07-24 0 9.490 9.490 9.500 9.280 9.630 6,743,107 64,000,531 9.4913 9.326 9.326 9.336 9.120 9.464 6,861,330 9.3277 2.48%
2025-07-23 0 9.260 9.260 9.270 9.230 9.320 4,532,600 42,001,260 9.2665 9.100 9.100 9.110 9.071 9.159 4,612,068 9.1068 -0.43%
2025-07-22 0 9.300 9.290 9.300 9.250 9.330 2,032,611 18,891,173 9.2940 9.140 9.130 9.140 9.091 9.169 2,068,248 9.1339 -0.21%
2025-07-21 0 9.320 9.320 9.330 9.260 9.330 2,705,918 25,169,787 9.3018 9.159 9.159 9.169 9.100 9.169 2,753,359 9.1415 0.65%
2025-07-18 0 9.260 9.260 9.270 9.250 9.410 4,768,600 44,220,728 9.2733 9.100 9.100 9.110 9.091 9.248 4,852,205 9.1135 -0.75%
2025-07-17 0 9.330 9.320 9.330 9.330 9.530 1,571,607 14,733,706 9.3749 9.169 9.159 9.169 9.169 9.366 1,599,161 9.2134 -1.27%
2025-07-16 0 9.450 9.410 9.450 9.380 9.520 3,056,000 28,814,738 9.4289 9.287 9.248 9.287 9.218 9.356 3,109,579 9.2664 0.53%
2025-07-15 0 9.400 9.400 9.420 9.390 9.630 2,718,200 25,760,769 9.4771 9.238 9.238 9.258 9.228 9.464 2,765,857 9.3138 -1.47%
2025-07-14 0 9.540 9.510 9.540 9.270 9.560 2,838,444 26,812,390 9.4462 9.376 9.346 9.376 9.110 9.395 2,888,209 9.2834 2.36%
2025-07-11 0 9.320 9.320 9.330 9.260 9.360 2,785,700 25,975,473 9.3246 9.159 9.159 9.169 9.100 9.199 2,834,540 9.1639 0.54%
2025-07-10 0 9.270 9.260 9.270 9.210 9.350 2,296,050 21,246,187 9.2534 9.110 9.100 9.110 9.051 9.189 2,336,305 9.0939 0.00%
2025-07-09 0 9.270 9.260 9.270 9.220 9.360 2,661,662 24,678,492 9.2718 9.110 9.100 9.110 9.061 9.199 2,708,327 9.1121 -0.43%
2025-07-08 0 9.310 9.300 9.310 9.250 9.730 6,675,326 62,250,660 9.3255 9.150 9.140 9.150 9.091 9.562 6,792,361 9.1648 -4.22%
2025-07-07 0 9.720 9.720 9.730 9.160 9.980 14,156,057 136,209,379 9.6220 9.553 9.553 9.562 9.002 9.808 14,404,247 9.4562 5.08%
2025-07-04 0 9.250 9.230 9.250 9.150 9.340 8,280,000 76,493,620 9.2384 9.091 9.071 9.091 8.992 9.179 8,425,169 9.0792 -0.32%
2025-07-03 0 9.280 9.270 9.280 9.150 9.320 2,329,054 21,547,743 9.2517 9.120 9.110 9.120 8.992 9.159 2,369,888 9.0923 0.43%
2025-07-02 0 9.240 9.240 9.260 9.180 9.440 2,641,706 24,575,933 9.3031 9.081 9.081 9.100 9.022 9.277 2,688,022 9.1428 0.65%
2025-06-30 0 9.180 9.170 9.180 9.140 9.200 3,178,000 29,132,920 9.1671 9.022 9.012 9.022 8.983 9.041 3,233,718 9.0091 0.33%
2025-06-27 0 9.150 9.130 9.150 9.050 9.250 8,179,019 74,731,256 9.1369 8.992 8.973 8.992 8.894 9.091 8,322,417 8.9795 -0.22%
2025-06-26 0 9.170 9.170 9.190 9.000 9.330 6,210,028 57,139,853 9.2012 9.012 9.012 9.032 8.845 9.169 6,318,905 9.0427 1.21%
2025-06-25 0 9.060 9.060 9.070 8.880 9.400 16,142,000 146,038,070 9.0471 8.904 8.904 8.914 8.727 9.238 16,425,009 8.8912 -3.21%
2025-06-24 0 9.360 9.360 9.390 9.320 9.670 2,697,579 25,532,743 9.4651 9.199 9.199 9.228 9.159 9.503 2,744,874 9.3020 -1.58%
2025-06-23 0 9.510 9.510 9.520 9.210 9.530 2,402,715 22,603,386 9.4074 9.346 9.346 9.356 9.051 9.366 2,444,840 9.2453 1.82%
2025-06-20 0 9.340 9.340 9.350 9.210 9.400 5,144,373 48,029,456 9.3363 9.179 9.179 9.189 9.051 9.238 5,234,566 9.1754 0.76%
2025-06-19 0 9.270 9.250 9.270 9.130 9.410 3,475,807 32,086,585 9.2314 9.110 9.091 9.110 8.973 9.248 3,536,746 9.0723 -1.49%
2025-06-18 0 9.410 9.400 9.410 9.340 9.470 833,281 7,848,918 9.4193 9.248 9.238 9.248 9.179 9.307 847,890 9.2570 0.00%
2025-06-17 0 9.410 9.380 9.410 9.320 9.630 1,959,785 18,616,017 9.4990 9.248 9.218 9.248 9.159 9.464 1,994,145 9.3353 -0.74%
2025-06-16 0 9.480 9.470 9.490 9.150 9.520 3,372,853 31,493,727 9.3374 9.317 9.307 9.326 8.992 9.356 3,431,987 9.1765 0.96%
2025-06-13 0 9.390 9.370 9.390 9.310 9.510 2,130,590 19,980,580 9.3780 9.228 9.209 9.228 9.150 9.346 2,167,944 9.2164 -0.21%
2025-06-12 0 9.410 9.410 9.420 9.360 9.570 1,742,002 16,414,619 9.4228 9.248 9.248 9.258 9.199 9.405 1,772,544 9.2605 -2.08%
2025-06-11 0 9.610 9.600 9.630 9.300 9.670 2,476,780 23,620,331 9.5367 9.444 9.435 9.464 9.140 9.503 2,520,204 9.3724 2.13%
2025-06-10 0 9.410 9.410 9.430 9.390 9.800 3,980,340 38,102,378 9.5726 9.248 9.248 9.268 9.228 9.631 4,050,125 9.4077 -3.39%
2025-06-09 0 9.740 9.730 9.740 9.300 9.800 3,760,381 36,158,969 9.6158 9.572 9.562 9.572 9.140 9.631 3,826,310 9.4501 4.73%
2025-06-06 0 9.300 9.300 9.310 9.160 9.350 1,124,242 10,405,657 9.2557 9.140 9.140 9.150 9.002 9.189 1,143,953 9.0962 0.11%
2025-06-05 0 9.290 9.290 9.300 9.250 9.550 1,275,765 11,936,679 9.3565 9.130 9.130 9.140 9.091 9.385 1,298,132 9.1953 -0.85%
2025-06-04 0 9.370 9.370 9.380 9.350 9.520 934,801 8,779,991 9.3924 9.209 9.209 9.218 9.189 9.356 951,190 9.2305 -0.85%
2025-06-03 0 9.450 9.440 9.470 9.420 9.750 1,388,500 13,234,399 9.5314 9.287 9.277 9.307 9.258 9.582 1,412,844 9.3672 -1.97%
2025-06-02 0 9.640 9.600 9.640 9.060 9.650 3,197,376 29,995,012 9.3811 9.474 9.435 9.474 8.904 9.484 3,253,434 9.2195 6.17%
2025-05-30 0 9.080 9.080 9.090 9.080 9.240 1,294,000 11,780,070 9.1036 8.924 8.924 8.933 8.924 9.081 1,316,687 8.9468 -2.26%
2025-05-29 0 9.290 9.240 9.290 9.190 9.350 1,305,300 12,084,858 9.2583 9.130 9.081 9.130 9.032 9.189 1,328,185 9.0988 0.98%
2025-05-28 0 9.200 9.190 9.200 9.100 9.350 1,555,339 14,312,446 9.2021 9.041 9.032 9.041 8.943 9.189 1,582,608 9.0436 -0.97%
2025-05-27 0 9.290 9.260 9.300 9.190 9.590 2,354,000 21,892,720 9.3002 9.130 9.100 9.140 9.032 9.425 2,395,271 9.1400 -0.64%
2025-05-26 0 9.350 9.340 9.350 9.070 9.550 6,540,537 60,964,452 9.3210 9.189 9.179 9.189 8.914 9.385 6,655,209 9.1604 2.75%
2025-05-23 0 9.100 9.100 9.150 9.080 9.210 1,927,369 17,590,964 9.1269 8.943 8.943 8.992 8.924 9.051 1,961,160 8.9697 -0.55%
2025-05-22 0 9.150 9.140 9.150 9.030 9.150 1,492,785 13,567,672 9.0888 8.992 8.983 8.992 8.874 8.992 1,518,957 8.9322 0.55%
2025-05-21 0 9.100 9.090 9.100 9.080 9.200 1,420,445 12,934,734 9.1061 8.943 8.933 8.943 8.924 9.041 1,445,349 8.9492 -0.98%
2025-05-20 0 9.190 9.190 9.200 9.170 9.350 1,096,664 10,090,965 9.2015 9.032 9.032 9.041 9.012 9.189 1,115,891 9.0430 -0.86%
2025-05-19 0 9.270 9.240 9.270 9.210 9.380 2,134,518 19,776,433 9.2651 9.110 9.081 9.110 9.051 9.218 2,171,941 9.1054 -0.86%
2025-05-16 0 9.350 9.340 9.390 9.210 9.500 1,448,276 13,511,891 9.3296 9.189 9.179 9.228 9.051 9.336 1,473,668 9.1689 -0.95%
2025-05-15 0 9.440 9.400 9.440 9.330 9.590 1,194,601 11,273,153 9.4368 9.277 9.238 9.277 9.169 9.425 1,215,545 9.2742 -1.56%
2025-05-14 0 9.590 9.540 9.590 9.530 9.740 1,051,423 10,086,694 9.5934 9.425 9.376 9.425 9.366 9.572 1,069,857 9.4281 -0.21%
2025-05-13 0 9.610 9.610 9.640 9.580 9.870 1,490,266 14,418,370 9.6750 9.444 9.444 9.474 9.415 9.700 1,516,394 9.5083 -2.04%
2025-05-12 0 9.810 9.810 9.840 9.760 9.990 795,685 7,816,132 9.8231 9.641 9.641 9.670 9.592 9.818 809,635 9.6539 -0.30%
2025-05-09 0 9.840 9.840 9.880 9.800 9.940 577,157 5,685,690 9.8512 9.670 9.670 9.710 9.631 9.769 587,276 9.6815 0.51%
2025-05-08 0 9.790 9.790 9.820 9.730 10.00 1,184,305 11,588,712 9.7852 9.621 9.621 9.651 9.562 9.828 1,205,069 9.6166 -1.01%
2025-05-07 0 9.890 9.890 9.900 9.890 10.30 1,482,962 14,797,636 9.9784 9.720 9.720 9.729 9.720 10.12 1,508,962 9.8065 -2.85%
2025-05-06 0 10.18 10.16 10.22 10.08 10.34 922,294 9,427,127 10.221 10.00 9.985 10.04 9.906 10.16 938,464 10.045 -0.39%
2025-05-02 0 10.22 10.22 10.26 10.00 10.36 1,053,894 10,761,930 10.212 10.04 10.04 10.08 9.828 10.18 1,072,371 10.036 2.20%
2025-04-30 0 10.00 9.990 10.00 10.00 10.52 1,835,157 18,745,733 10.215 9.828 9.818 9.828 9.828 10.34 1,867,332 10.039 -1.96%
2025-04-29 0 10.20 10.18 10.20 10.06 10.40 1,356,901 13,840,128 10.200 10.02 10.00 10.02 9.887 10.22 1,380,691 10.024 -0.39%
2025-04-28 0 10.24 10.22 10.24 9.660 10.60 6,035,444 61,544,743 10.197 10.06 10.04 10.06 9.494 10.42 6,141,260 10.022 5.79%
2025-04-25 0 9.680 9.680 9.690 9.660 10.00 3,532,269 34,302,337 9.7111 9.513 9.513 9.523 9.494 9.828 3,594,198 9.5438 -2.91%
2025-04-24 0 9.970 9.930 9.970 9.860 10.00 792,853 7,890,974 9.9526 9.798 9.759 9.798 9.690 9.828 806,754 9.7811 0.40%
2025-04-23 0 9.930 9.880 9.930 9.810 10.00 1,076,820 10,676,389 9.9147 9.759 9.710 9.759 9.641 9.828 1,095,699 9.7439 0.61%
2025-04-22 0 9.870 9.850 9.870 9.680 10.00 1,560,871 15,299,977 9.8022 9.700 9.680 9.700 9.513 9.828 1,588,237 9.6333 -0.80%
2025-04-17 0 9.950 9.900 9.950 9.880 10.08 1,317,607 13,098,214 9.9409 9.779 9.729 9.779 9.710 9.906 1,340,708 9.7696 -1.49%
2025-04-16 0 10.10 10.02 10.10 9.920 10.28 1,417,070 14,326,565 10.110 9.926 9.847 9.926 9.749 10.10 1,441,915 9.9358 -0.59%
2025-04-15 0 10.16 10.08 10.16 10.00 10.28 1,177,490 11,908,647 10.114 9.985 9.906 9.985 9.828 10.10 1,198,134 9.9393 1.20%
2025-04-14 0 10.04 10.02 10.06 9.900 10.28 1,921,260 19,421,354 10.109 9.867 9.847 9.887 9.729 10.10 1,954,944 9.9345 1.62%
2025-04-11 0 9.880 9.850 9.900 9.700 10.10 1,678,638 16,605,233 9.8921 9.710 9.680 9.729 9.533 9.926 1,708,069 9.7216 1.33%
2025-04-10 0 9.750 9.740 9.760 9.700 9.950 2,040,182 20,067,907 9.8363 9.582 9.572 9.592 9.533 9.779 2,075,951 9.6668 0.93%
2025-04-09 0 9.660 9.640 9.680 9.150 9.700 1,931,458 18,416,795 9.5352 9.494 9.474 9.513 8.992 9.533 1,965,321 9.3709 1.79%
2025-04-08 0 9.490 9.490 9.500 9.100 9.540 2,985,950 28,013,348 9.3817 9.326 9.326 9.336 8.943 9.376 3,038,301 9.2201 4.98%
2025-04-07 0 9.040 9.040 9.050 8.800 9.780 6,256,572 57,089,700 9.1248 8.884 8.884 8.894 8.648 9.611 6,366,265 8.9675 -11.02%
2025-04-03 0 10.16 10.12 10.16 9.950 10.20 1,337,642 13,495,593 10.089 9.985 9.946 9.985 9.779 10.02 1,361,094 9.9153 -0.20%
2025-04-02 0 10.18 10.18 10.20 10.06 10.30 1,002,600 10,207,306 10.181 10.00 10.00 10.02 9.887 10.12 1,020,178 10.005 0.59%
2025-04-01 0 10.12 10.12 10.16 10.10 10.38 1,233,973 12,603,423 10.214 9.946 9.946 9.985 9.926 10.20 1,255,608 10.038 0.80%
2025-03-31 0 10.04 10.04 10.06 9.910 10.28 2,216,275 22,273,201 10.050 9.867 9.867 9.887 9.739 10.10 2,255,132 9.8767 -2.33%
2025-03-28 0 10.28 10.24 10.28 10.12 10.76 2,208,000 22,890,440 10.367 10.10 10.06 10.10 9.946 10.57 2,246,712 10.188 -1.34%
2025-03-27 0 10.42 10.40 10.42 10.16 10.50 2,178,267 22,611,403 10.380 10.24 10.22 10.24 9.985 10.32 2,216,457 10.202 1.56%
2025-03-26 0 10.26 10.24 10.26 9.960 10.76 3,926,159 40,135,928 10.223 10.08 10.06 10.08 9.788 10.57 3,994,994 10.047 -2.66%
2025-03-25 0 10.54 10.52 10.54 10.06 10.62 3,562,429 36,876,832 10.352 10.36 10.34 10.36 9.887 10.44 3,624,887 10.173 2.13%
2025-03-24 0 10.32 10.32 10.34 9.550 10.34 7,863,039 78,928,302 10.038 10.14 10.14 10.16 9.385 10.16 8,000,897 9.8649 8.63%
2025-03-21 0 9.500 9.490 9.500 9.350 9.950 3,884,272 37,322,734 9.6087 9.336 9.326 9.336 9.189 9.779 3,952,373 9.4431 -2.26%
2025-03-20 0 9.720 9.710 9.720 9.410 9.900 4,754,913 46,218,444 9.7201 9.553 9.543 9.553 9.248 9.729 4,838,278 9.5527 2.32%
2025-03-19 0 9.500 9.450 9.500 9.300 9.520 2,184,000 20,620,080 9.4414 9.336 9.287 9.336 9.140 9.356 2,222,291 9.2787 1.93%
2025-03-18 0 9.320 9.320 9.330 9.270 9.580 1,451,973 13,583,106 9.3549 9.159 9.159 9.169 9.110 9.415 1,477,430 9.1937 -0.64%
2025-03-17 0 9.380 9.370 9.390 9.170 9.420 1,895,989 17,630,959 9.2991 9.218 9.209 9.228 9.012 9.258 1,929,230 9.1389 0.11%
2025-03-14 0 9.370 9.300 9.370 8.990 9.370 3,496,070 32,209,897 9.2132 9.209 9.140 9.209 8.835 9.209 3,557,365 9.0544 4.00%
2025-03-13 0 9.010 9.010 9.020 9.000 9.190 1,369,916 12,358,088 9.0211 8.855 8.855 8.865 8.845 9.032 1,393,934 8.8656 -0.11%
2025-03-12 0 9.020 9.010 9.020 9.000 9.220 1,330,200 12,059,598 9.0660 8.865 8.855 8.865 8.845 9.061 1,353,522 8.9098 -1.74%
2025-03-11 0 9.180 9.170 9.190 9.020 9.280 663,419 6,050,321 9.1199 9.022 9.012 9.032 8.865 9.120 675,050 8.9628 0.11%
2025-03-10 0 9.170 9.140 9.170 9.060 9.290 1,501,214 13,738,880 9.1518 9.012 8.983 9.012 8.904 9.130 1,527,534 8.9942 -0.33%
2025-03-07 0 9.200 9.180 9.200 9.180 9.360 1,555,062 14,347,277 9.2262 9.041 9.022 9.041 9.022 9.199 1,582,326 9.0672 -0.97%
2025-03-06 0 9.290 9.290 9.300 9.220 9.360 1,847,740 17,171,843 9.2934 9.130 9.130 9.140 9.061 9.199 1,880,135 9.1333 -0.43%
2025-03-05 0 9.330 9.330 9.370 9.220 9.630 1,188,430 11,104,796 9.3441 9.169 9.169 9.209 9.061 9.464 1,209,266 9.1831 -0.74%
2025-03-04 0 9.400 9.400 9.450 9.350 9.650 746,500 7,056,789 9.4532 9.238 9.238 9.287 9.189 9.484 759,588 9.2903 -2.59%
2025-03-03 0 9.650 9.630 9.650 9.330 9.750 1,797,874 17,249,209 9.5942 9.484 9.464 9.484 9.169 9.582 1,829,395 9.4289 2.99%
2025-02-28 0 9.370 9.370 9.380 9.300 9.670 3,099,813 29,150,609 9.4040 9.209 9.209 9.218 9.140 9.503 3,154,160 9.2420 -3.10%
2025-02-27 0 9.670 9.670 9.680 9.510 9.880 3,285,556 31,876,486 9.7020 9.503 9.503 9.513 9.346 9.710 3,343,160 9.5348 1.26%
2025-02-26 0 9.550 9.530 9.550 9.080 9.640 4,329,299 41,170,022 9.5096 9.385 9.366 9.385 8.924 9.474 4,405,202 9.3458 6.35%
2025-02-25 0 8.980 8.980 8.990 8.960 9.100 1,424,190 12,834,709 9.0119 8.825 8.825 8.835 8.806 8.943 1,449,160 8.8567 -1.32%
2025-02-24 0 9.100 9.100 9.160 9.020 9.210 1,366,734 12,447,638 9.1076 8.943 8.943 9.002 8.865 9.051 1,390,696 8.9507 -0.33%
2025-02-21 0 9.130 9.100 9.130 8.990 9.220 1,399,979 12,704,133 9.0745 8.973 8.943 8.973 8.835 9.061 1,424,524 8.9182 -0.33%
2025-02-20 0 9.160 9.160 9.170 8.950 9.220 1,285,940 11,713,020 9.1085 9.002 9.002 9.012 8.796 9.061 1,308,486 8.9516 1.22%
2025-02-19 0 9.050 9.030 9.060 8.940 9.150 1,292,975 11,709,037 9.0559 8.894 8.874 8.904 8.786 8.992 1,315,644 8.8999 -1.09%
2025-02-18 0 9.150 9.140 9.150 9.110 9.310 1,036,216 9,496,664 9.1648 8.992 8.983 8.992 8.953 9.150 1,054,383 9.0068 -1.72%
2025-02-17 0 9.310 9.290 9.310 8.870 9.330 2,705,118 24,651,940 9.1131 9.150 9.130 9.150 8.717 9.169 2,752,545 8.9561 1.75%
2025-02-14 0 9.150 9.150 9.160 9.050 9.510 2,362,445 21,777,297 9.2181 8.992 8.992 9.002 8.894 9.346 2,403,864 9.0593 -0.97%
2025-02-13 0 9.240 9.240 9.250 9.200 9.720 3,241,053 30,685,267 9.4677 9.081 9.081 9.091 9.041 9.553 3,297,877 9.3046 -4.45%
2025-02-12 0 9.670 9.650 9.670 9.220 9.680 5,393,055 51,031,745 9.4625 9.503 9.484 9.503 9.061 9.513 5,487,608 9.2995 4.88%
2025-02-11 0 9.220 9.220 9.250 9.060 9.900 7,136,654 67,251,116 9.4233 9.061 9.061 9.091 8.904 9.729 7,261,777 9.2610 2.22%
2025-02-10 0 9.020 9.000 9.020 8.810 9.130 876,912 7,888,111 8.9953 8.865 8.845 8.865 8.658 8.973 892,286 8.8403 1.12%
2025-02-07 0 8.920 8.920 8.930 8.790 9.030 1,339,958 11,995,006 8.9518 8.766 8.766 8.776 8.639 8.874 1,363,451 8.7975 1.36%
2025-02-06 0 8.800 8.790 8.800 8.720 8.850 1,975,200 17,347,764 8.7828 8.648 8.639 8.648 8.570 8.698 2,009,830 8.6315 1.15%
2025-02-05 0 8.700 8.690 8.700 8.590 8.840 2,453,739 21,310,387 8.6849 8.550 8.540 8.550 8.442 8.688 2,496,759 8.5352 -0.80%
2025-02-04 0 8.770 8.750 8.770 8.580 9.080 1,994,109 17,557,061 8.8045 8.619 8.599 8.619 8.432 8.924 2,029,071 8.6528 -2.99%
2025-02-03 0 9.040 9.030 9.050 8.760 9.110 1,679,511 15,003,381 8.9332 8.884 8.874 8.894 8.609 8.953 1,708,957 8.7793 1.01%
2025-01-28 0 8.950 8.950 8.960 8.750 9.060 1,028,655 9,204,369 8.9480 8.796 8.796 8.806 8.599 8.904 1,046,690 8.7938 1.24%
2025-01-27 0 8.840 8.790 8.840 8.780 9.090 1,510,227 13,351,142 8.8405 8.688 8.639 8.688 8.629 8.933 1,536,705 8.6882 -1.45%
2025-01-24 0 8.970 8.970 9.000 8.930 9.140 2,576,750 23,188,305 8.9991 8.815 8.815 8.845 8.776 8.983 2,621,927 8.8440 -0.88%
2025-01-23 0 9.050 9.050 9.080 9.050 9.370 867,675 7,958,071 9.1717 8.894 8.894 8.924 8.894 9.209 882,887 9.0137 -2.06%
2025-01-22 0 9.240 9.230 9.240 9.240 9.370 1,035,023 9,628,300 9.3025 9.081 9.071 9.081 9.081 9.209 1,053,169 9.1422 -1.49%
2025-01-21 0 9.380 9.330 9.380 9.210 9.400 718,152 6,675,235 9.2950 9.218 9.169 9.218 9.051 9.238 730,743 9.1349 1.41%
2025-01-20 0 9.250 9.240 9.250 9.250 9.440 449,370 4,200,289 9.3471 9.091 9.081 9.091 9.091 9.277 457,249 9.1860 -0.64%
2025-01-17 0 9.310 9.260 9.310 9.030 9.370 2,086,645 19,217,102 9.2096 9.150 9.100 9.150 8.874 9.209 2,123,229 9.0509 1.64%
2025-01-16 0 9.160 9.130 9.160 8.990 9.300 1,619,819 14,756,396 9.1099 9.002 8.973 9.002 8.835 9.140 1,648,218 8.9529 0.44%
2025-01-15 0 9.120 9.110 9.120 9.030 9.590 2,246,000 20,513,260 9.1332 8.963 8.953 8.963 8.874 9.425 2,285,378 8.9759 -2.67%
2025-01-14 0 9.370 9.360 9.370 9.350 9.550 594,203 5,604,714 9.4323 9.209 9.199 9.209 9.189 9.385 604,621 9.2698 0.00%
2025-01-13 0 9.370 9.370 9.380 9.340 9.570 1,507,570 14,192,070 9.4139 9.209 9.209 9.218 9.179 9.405 1,534,001 9.2517 -1.88%
2025-01-10 0 9.550 9.540 9.550 9.480 10.22 4,577,200 44,440,924 9.7092 9.385 9.376 9.385 9.317 10.04 4,657,450 9.5419 1.06%
2025-01-09 0 9.450 9.450 9.460 9.360 9.500 1,033,566 9,760,549 9.4436 9.287 9.287 9.297 9.199 9.336 1,051,687 9.2809 0.64%
2025-01-08 0 9.390 9.390 9.400 9.320 9.480 2,589,491 24,400,430 9.4229 9.228 9.228 9.238 9.159 9.317 2,634,891 9.2605 -1.16%
2025-01-07 0 9.500 9.470 9.500 9.310 9.820 3,263,600 30,958,274 9.4859 9.336 9.307 9.336 9.150 9.651 3,320,819 9.3225 -2.16%
2025-01-06 0 9.710 9.710 9.750 9.690 10.36 2,875,867 28,363,360 9.8625 9.543 9.543 9.582 9.523 10.18 2,926,288 9.6926 -2.90%
2025-01-03 0 10.00 9.990 10.04 9.970 10.18 837,060 8,410,556 10.048 9.828 9.818 9.867 9.798 10.00 851,736 9.8746 -0.60%
2025-01-02 0 10.06 10.04 10.06 9.830 10.18 1,907,371 18,996,012 9.9593 9.887 9.867 9.887 9.661 10.00 1,940,812 9.7877 -1.18%
2024-12-31 0 10.18 10.18 10.20 10.06 10.26 834,800 8,497,348 10.179 10.00 10.00 10.02 9.887 10.08 849,436 10.004 -0.97%
2024-12-30 0 10.28 10.28 10.30 10.04 10.44 1,594,389 16,240,814 10.186 10.10 10.10 10.12 9.867 10.26 1,622,343 10.011 -0.96%
2024-12-27 0 10.38 10.38 10.40 10.16 10.48 1,943,505 20,168,438 10.377 10.20 10.20 10.22 9.985 10.30 1,977,579 10.199 0.19%
2024-12-24 0 10.36 10.34 10.36 10.08 10.60 1,288,800 13,236,212 10.270 10.18 10.16 10.18 9.906 10.42 1,311,396 10.093 -0.96%
2024-12-23 0 10.46 10.46 10.50 10.34 10.82 2,692,000 28,270,020 10.501 10.28 10.28 10.32 10.16 10.63 2,739,197 10.321 -1.51%
2024-12-20 0 10.62 10.62 10.66 10.48 10.70 1,318,001 14,005,049 10.626 10.44 10.44 10.48 10.30 10.52 1,341,109 10.443 0.76%
2024-12-19 0 10.54 10.54 10.56 10.50 10.66 2,759,000 29,149,620 10.565 10.36 10.36 10.38 10.32 10.48 2,807,372 10.383 -0.38%
2024-12-18 0 10.58 10.54 10.60 10.40 10.76 1,070,344 11,374,842 10.627 10.40 10.36 10.42 10.22 10.57 1,089,110 10.444 0.76%
2024-12-17 0 10.50 10.48 10.50 10.44 11.24 4,982,200 52,557,902 10.549 10.32 10.30 10.32 10.26 11.05 5,069,550 10.367 -5.58%
2024-12-16 0 11.12 11.12 11.14 10.68 11.18 2,506,832 27,458,090 10.953 10.93 10.93 10.95 10.50 10.99 2,550,783 10.765 2.39%
2024-12-13 0 10.86 10.86 10.90 10.84 11.06 1,370,000 14,962,348 10.921 10.67 10.67 10.71 10.65 10.87 1,394,019 10.733 -1.45%
2024-12-12 0 11.02 11.00 11.02 10.90 11.22 1,795,788 19,771,776 11.010 10.83 10.81 10.83 10.71 11.03 1,827,273 10.820 -0.72%
2024-12-11 0 11.10 11.04 11.10 10.84 11.34 2,293,371 25,540,886 11.137 10.91 10.85 10.91 10.65 11.14 2,333,579 10.945 1.65%
2024-12-10 0 10.92 10.86 10.92 10.60 11.24 3,846,895 42,051,348 10.931 10.73 10.67 10.73 10.42 11.05 3,914,340 10.743 -0.36%
2024-12-09 0 11.00 10.98 11.00 10.78 11.18 3,971,750 43,387,665 10.924 10.77 10.75 10.77 10.56 10.95 4,056,134 10.697 -1.79%
2024-12-06 0 11.20 11.20 11.22 11.02 11.54 3,308,469 37,023,463 11.191 10.97 10.97 10.99 10.79 11.30 3,378,761 10.958 -2.10%
2024-12-05 0 11.44 11.40 11.44 11.34 11.70 3,289,645 37,762,758 11.479 11.20 11.16 11.20 11.10 11.46 3,359,537 11.240 -2.72%
2024-12-04 0 11.76 11.70 11.76 11.62 11.98 3,413,006 40,063,199 11.738 11.52 11.46 11.52 11.38 11.73 3,485,519 11.494 -0.51%
2024-12-03 0 11.82 11.80 11.82 11.62 12.08 4,664,267 55,056,269 11.804 11.57 11.55 11.57 11.38 11.83 4,763,364 11.558 -1.17%
2024-12-02 0 11.96 11.94 11.96 11.84 12.44 4,375,700 52,684,107 12.040 11.71 11.69 11.71 11.59 12.18 4,468,666 11.790 -3.24%
2024-11-29 0 12.36 12.34 12.36 12.02 12.50 5,776,395 70,905,422 12.275 12.10 12.08 12.10 11.77 12.24 5,899,121 12.020 1.81%
2024-11-28 0 12.14 12.14 12.16 11.36 12.40 15,189,897 183,022,545 12.049 11.89 11.89 11.91 11.12 12.14 15,512,623 11.798 4.30%
2024-11-27 0 11.64 11.62 11.64 9.900 12.88 42,918,892 505,020,208 11.767 11.40 11.38 11.40 9.694 12.61 43,830,750 11.522 19.51%
2024-11-26 0 9.740 9.720 9.740 9.600 10.38 7,160,825 71,259,251 9.9513 9.537 9.518 9.537 9.400 10.16 7,312,964 9.7442 -3.37%
2024-11-25 0 10.08 10.08 10.10 9.990 10.78 9,050,729 92,550,050 10.226 9.870 9.870 9.890 9.782 10.56 9,243,021 10.013 -4.18%
2024-11-22 0 10.52 10.50 10.52 10.22 10.70 4,104,800 42,998,696 10.475 10.30 10.28 10.30 10.01 10.48 4,192,011 10.257 1.94%
2024-11-21 0 10.32 10.30 10.32 10.20 10.82 7,752,597 80,240,864 10.350 10.11 10.09 10.11 9.988 10.59 7,917,309 10.135 -2.09%
2024-11-20 0 10.54 10.52 10.54 10.28 10.56 4,485,161 46,843,680 10.444 10.32 10.30 10.32 10.07 10.34 4,580,453 10.227 -0.19%
2024-11-19 0 10.56 10.52 10.56 9.860 10.64 5,472,733 56,910,117 10.399 10.34 10.30 10.34 9.655 10.42 5,589,007 10.183 -0.38%
2024-11-18 0 10.60 10.56 10.60 10.30 10.80 3,872,992 41,039,756 10.596 10.38 10.34 10.38 10.09 10.58 3,955,278 10.376 0.76%
2024-11-15 0 10.52 10.52 10.54 10.52 11.06 4,550,760 48,810,101 10.726 10.30 10.30 10.32 10.30 10.83 4,647,446 10.503 -0.94%
2024-11-14 0 10.62 10.62 10.66 10.24 11.00 7,204,847 76,942,061 10.679 10.40 10.40 10.44 10.03 10.77 7,357,922 10.457 1.53%
2024-11-13 0 10.46 10.46 10.48 9.790 10.66 6,901,561 71,151,378 10.309 10.24 10.24 10.26 9.586 10.44 7,048,192 10.095 4.70%
2024-11-12 0 9.990 9.990 10.00 9.620 10.22 10,882,507 107,203,506 9.8510 9.782 9.782 9.792 9.420 10.01 11,113,717 9.6461 -2.06%
2024-11-11 0 10.20 10.16 10.20 9.700 10.22 5,326,924 52,959,319 9.9418 9.988 9.949 9.988 9.498 10.01 5,440,100 9.7350 2.00%
2024-11-08 0 10.00 9.950 10.00 9.610 10.26 8,191,577 81,845,300 9.9914 9.792 9.743 9.792 9.410 10.05 8,365,616 9.7835 1.01%
2024-11-07 0 9.900 9.860 9.900 9.310 10.76 26,228,164 263,533,518 10.048 9.694 9.655 9.694 9.116 10.54 26,785,409 9.8387 1.23%
2024-11-06 0 9.780 9.770 9.780 9.350 9.850 8,578,123 82,989,365 9.6745 9.577 9.567 9.577 9.155 9.645 8,760,374 9.4733 4.71%
2024-11-05 0 9.340 9.340 9.350 8.950 9.370 5,437,152 49,944,873 9.1859 9.146 9.146 9.155 8.764 9.175 5,552,670 8.9947 3.20%
2024-11-04 0 9.050 9.050 9.060 8.600 9.250 7,514,157 68,289,526 9.0881 8.862 8.862 8.872 8.421 9.058 7,673,803 8.8990 5.23%
2024-11-01 0 8.600 8.600 8.620 8.470 8.930 10,174,588 87,453,177 8.5953 8.421 8.421 8.441 8.294 8.744 10,390,758 8.4164 -2.38%
2024-10-31 0 8.810 8.810 8.820 8.380 9.180 9,873,941 87,806,720 8.8928 8.627 8.627 8.637 8.206 8.989 10,083,723 8.7078 0.23%
2024-10-30 0 8.790 8.780 8.790 8.300 8.850 7,655,212 66,146,538 8.6407 8.607 8.597 8.607 8.127 8.666 7,817,855 8.4610 6.16%
2024-10-29 0 8.280 8.280 8.290 8.190 8.490 6,776,677 56,132,303 8.2832 8.108 8.108 8.118 8.020 8.313 6,920,655 8.1108 1.22%
2024-10-28 0 8.180 8.180 8.190 7.740 8.400 10,220,836 82,099,980 8.0326 8.010 8.010 8.020 7.579 8.225 10,437,989 7.8655 5.41%
2024-10-25 0 7.760 7.760 7.770 7.050 7.950 11,087,389 84,869,075 7.6546 7.599 7.599 7.608 6.903 7.785 11,322,952 7.4953 10.07%
2024-10-24 0 7.050 7.050 7.060 6.860 7.060 7,953,185 55,724,670 7.0066 6.903 6.903 6.913 6.717 6.913 8,122,159 6.8608 0.57%
2024-10-23 0 7.010 7.000 7.010 6.760 7.020 6,762,684 47,142,062 6.9709 6.864 6.854 6.864 6.619 6.874 6,906,364 6.8259 2.04%
2024-10-22 0 6.870 6.860 6.870 6.610 6.910 4,468,458 30,460,786 6.8168 6.727 6.717 6.727 6.472 6.766 4,563,395 6.6750 3.93%
2024-10-21 0 6.610 6.610 6.630 6.490 6.860 3,935,869 26,405,441 6.7089 6.472 6.472 6.492 6.355 6.717 4,019,491 6.5693 1.69%
2024-10-18 0 6.500 6.460 6.500 6.310 6.530 4,245,472 27,174,067 6.4007 6.365 6.326 6.365 6.179 6.394 4,335,672 6.2676 1.40%
2024-10-17 0 6.410 6.410 6.420 6.390 6.660 5,209,000 33,714,930 6.4724 6.277 6.277 6.286 6.257 6.521 5,319,671 6.3378 -1.23%
2024-10-16 0 6.490 6.490 6.500 6.330 6.570 6,397,754 41,336,430 6.4611 6.355 6.355 6.365 6.198 6.433 6,533,681 6.3267 0.78%
2024-10-15 0 6.440 6.440 6.450 6.280 6.710 23,719,100 152,369,635 6.4239 6.306 6.306 6.316 6.149 6.570 24,223,038 6.2903 -4.02%
2024-10-14 0 6.710 6.690 6.710 6.210 6.740 7,986,077 51,771,217 6.4827 6.570 6.551 6.570 6.081 6.600 8,155,750 6.3478 5.34%
2024-10-10 0 6.370 6.370 6.380 6.080 6.400 11,236,293 70,629,491 6.2858 6.237 6.237 6.247 5.954 6.267 11,475,020 6.1551 5.46%
2024-10-09 0 6.040 6.030 6.040 5.860 6.360 14,011,325 85,464,771 6.0997 5.914 5.905 5.914 5.738 6.228 14,309,011 5.9728 0.83%
2024-10-08 0 5.990 5.990 6.000 5.670 6.480 14,207,975 85,180,050 5.9952 5.865 5.865 5.875 5.552 6.345 14,509,839 5.8705 -6.70%
2024-10-07 0 6.420 6.400 6.420 6.010 6.420 9,369,060 58,846,195 6.2809 6.286 6.267 6.286 5.885 6.286 9,568,116 6.1502 7.00%
2024-10-04 0 6.000 6.000 6.010 5.550 6.080 10,662,000 62,981,166 5.9071 5.875 5.875 5.885 5.435 5.954 10,888,526 5.7842 5.26%
2024-10-03 0 5.700 5.700 5.710 5.420 5.800 14,877,242 83,030,808 5.5811 5.581 5.581 5.591 5.307 5.679 15,193,325 5.4650 1.06%
2024-10-02 0 5.640 5.630 5.640 5.450 5.690 16,794,018 93,502,837 5.5676 5.523 5.513 5.523 5.337 5.572 17,150,825 5.4518 1.99%
2024-09-30 0 5.530 5.520 5.530 5.360 5.700 14,982,600 83,198,440 5.5530 5.415 5.405 5.415 5.248 5.581 15,300,921 5.4375 2.79%
2024-09-27 0 5.380 5.370 5.380 5.100 5.410 15,206,000 80,654,710 5.3041 5.268 5.258 5.268 4.994 5.297 15,529,068 5.1938 5.70%
2024-09-26 0 5.090 5.090 5.100 4.820 5.090 7,283,134 36,488,886 5.0101 4.984 4.984 4.994 4.720 4.984 7,437,872 4.9058 4.73%
2024-09-25 0 4.860 4.830 4.860 4.810 4.950 3,781,500 18,452,500 4.8797 4.759 4.730 4.759 4.710 4.847 3,861,842 4.7782 1.67%
2024-09-24 0 4.780 4.780 4.790 4.580 4.840 4,751,399 22,566,778 4.7495 4.681 4.681 4.690 4.485 4.739 4,852,348 4.6507 5.75%
2024-09-23 0 4.520 4.520 4.530 4.520 4.790 9,181,427 42,909,344 4.6735 4.426 4.426 4.436 4.426 4.690 9,376,496 4.5763 -3.62%
2024-09-20 0 4.690 4.690 4.710 4.690 4.820 11,274,550 53,121,944 4.7117 4.592 4.592 4.612 4.592 4.720 11,514,090 4.6136 -1.68%
2024-09-19 0 4.770 4.760 4.770 4.530 4.800 5,395,606 25,412,284 4.7098 4.671 4.661 4.671 4.436 4.700 5,510,241 4.6118 4.15%
2024-09-17 0 4.580 4.570 4.580 4.530 4.670 1,320,800 6,022,084 4.5594 4.485 4.475 4.485 4.436 4.573 1,348,862 4.4646 -0.87%
2024-09-16 0 4.620 4.600 4.620 4.470 4.730 1,240,549 5,641,153 4.5473 4.524 4.504 4.524 4.377 4.632 1,266,906 4.4527 -1.07%
2024-09-13 0 4.670 4.640 4.670 4.640 4.730 949,027 4,446,178 4.6850 4.573 4.543 4.573 4.543 4.632 969,190 4.5875 0.43%
2024-09-12 0 4.650 4.620 4.650 4.620 4.760 1,376,000 6,438,598 4.6792 4.553 4.524 4.553 4.524 4.661 1,405,235 4.5819 -0.43%
2024-09-11 0 4.670 4.640 4.670 4.580 4.690 1,731,500 8,052,164 4.6504 4.573 4.543 4.573 4.485 4.592 1,768,288 4.5537 -0.85%
2024-09-10 0 4.710 4.700 4.710 4.560 4.750 2,602,340 12,125,636 4.6595 4.612 4.602 4.612 4.465 4.651 2,657,629 4.5626 0.21%
2024-09-09 0 4.700 4.670 4.700 4.620 5.000 2,119,395 9,931,736 4.6861 4.602 4.573 4.602 4.524 4.896 2,164,424 4.5886 -4.67%
2024-09-05 0 4.930 4.920 4.930 4.810 4.930 2,080,572 10,124,062 4.8660 4.827 4.818 4.827 4.710 4.827 2,124,776 4.7648 1.86%
2024-09-04 0 4.840 4.840 4.850 4.720 4.900 973,948 4,715,405 4.8415 4.739 4.739 4.749 4.622 4.798 994,641 4.7408 -0.62%
2024-09-03 0 4.870 4.850 4.870 4.780 4.920 1,068,000 5,181,550 4.8516 4.769 4.749 4.769 4.681 4.818 1,090,691 4.7507 0.41%
2024-09-02 0 4.850 4.830 4.850 4.800 4.930 1,355,859 6,564,910 4.8419 4.749 4.730 4.749 4.700 4.827 1,384,666 4.7412 0.00%
2024-08-30 0 4.850 4.850 4.870 4.850 4.970 2,980,495 14,658,180 4.9180 4.749 4.749 4.769 4.749 4.867 3,043,819 4.8157 0.83%
2024-08-29 0 4.810 4.800 4.810 4.620 4.830 5,108,111 24,304,926 4.7581 4.710 4.700 4.710 4.524 4.730 5,216,638 4.6591 1.26%
2024-08-28 0 4.750 4.740 4.750 4.740 4.940 1,348,131 6,438,881 4.7762 4.651 4.641 4.651 4.641 4.837 1,376,773 4.6768 -2.66%
2024-08-27 0 4.880 4.860 4.880 4.730 4.930 2,330,001 11,249,234 4.8280 4.778 4.759 4.778 4.632 4.827 2,379,504 4.7276 1.67%
2024-08-26 0 4.800 4.790 4.800 4.770 4.880 1,750,000 8,455,454 4.8317 4.700 4.690 4.700 4.671 4.778 1,787,181 4.7312 -0.83%
2024-08-23 0 4.840 4.830 4.870 4.790 5.040 1,429,900 6,956,687 4.8652 4.739 4.730 4.769 4.690 4.935 1,460,280 4.7639 -2.75%
2024-08-22 0 5.040 5.030 5.040 5.030 5.210 1,766,953 8,990,056 5.0879 4.873 4.864 4.873 4.864 5.038 1,827,335 4.9198 -0.20%
2024-08-21 0 5.050 5.050 5.070 5.000 5.090 2,146,451 10,801,466 5.0322 4.883 4.883 4.902 4.835 4.922 2,219,802 4.8660 -0.79%
2024-08-20 0 5.090 5.040 5.090 5.020 5.120 1,872,380 9,481,971 5.0641 4.922 4.873 4.922 4.854 4.951 1,936,365 4.8968 -0.78%
2024-08-19 0 5.130 5.110 5.130 5.100 5.250 929,700 4,807,947 5.1715 4.960 4.941 4.960 4.931 5.077 961,471 5.0006 -1.16%
2024-08-16 0 5.190 5.150 5.190 5.130 5.280 1,120,000 5,807,063 5.1849 5.019 4.980 5.019 4.960 5.106 1,158,274 5.0135 -0.57%
2024-08-15 0 5.220 5.220 5.260 5.220 5.390 2,550,755 13,506,056 5.2949 5.048 5.048 5.086 5.048 5.212 2,637,923 5.1200 -1.32%
2024-08-14 0 5.290 5.290 5.300 5.290 5.390 444,000 2,362,560 5.3211 5.115 5.115 5.125 5.115 5.212 459,173 5.1453 -1.12%
2024-08-13 0 5.350 5.350 5.360 5.310 5.420 6,724,864 36,075,734 5.3645 5.173 5.173 5.183 5.135 5.241 6,954,674 5.1873 0.38%
2024-08-12 0 5.330 5.320 5.360 5.260 5.360 2,285,834 12,180,107 5.3285 5.154 5.144 5.183 5.086 5.183 2,363,948 5.1524 -0.56%
2024-08-09 0 5.360 5.330 5.360 5.260 5.410 707,230 3,774,342 5.3368 5.183 5.154 5.183 5.086 5.231 731,398 5.1604 0.19%
2024-08-08 0 5.350 5.350 5.360 5.230 5.390 698,552 3,724,313 5.3315 5.173 5.173 5.183 5.057 5.212 722,424 5.1553 0.38%
2024-08-07 0 5.330 5.320 5.330 5.260 5.390 2,892,740 15,429,440 5.3338 5.154 5.144 5.154 5.086 5.212 2,991,594 5.1576 -0.19%
2024-08-06 0 5.340 5.340 5.360 5.210 5.400 1,210,670 6,440,901 5.3201 5.164 5.164 5.183 5.038 5.222 1,252,043 5.1443 2.30%
2024-08-05 0 5.220 5.210 5.230 5.100 5.320 1,025,439 5,354,435 5.2216 5.048 5.038 5.057 4.931 5.144 1,060,482 5.0491 -1.88%
2024-08-02 0 5.320 5.290 5.320 5.260 5.580 1,801,657 9,753,499 5.4136 5.144 5.115 5.144 5.086 5.396 1,863,225 5.2347 -5.00%
2024-08-01 0 5.600 5.590 5.600 5.590 5.750 1,168,526 6,578,604 5.6298 5.415 5.405 5.415 5.405 5.560 1,208,458 5.4438 -0.18%
2024-07-31 0 5.610 5.610 5.620 5.410 5.680 1,942,200 10,870,880 5.5972 5.425 5.425 5.434 5.231 5.492 2,008,571 5.4122 3.89%
2024-07-30 0 5.400 5.400 5.430 5.340 5.490 1,612,808 8,752,963 5.4272 5.222 5.222 5.251 5.164 5.309 1,667,923 5.2478 -0.37%
2024-07-29 0 5.420 5.380 5.420 5.370 5.490 780,000 4,237,210 5.4323 5.241 5.202 5.241 5.193 5.309 806,655 5.2528 0.56%
2024-07-26 0 5.390 5.380 5.390 5.320 5.400 556,000 2,988,180 5.3744 5.212 5.202 5.212 5.144 5.222 575,000 5.1968 0.56%
2024-07-25 0 5.360 5.340 5.360 5.250 5.450 1,354,000 7,271,870 5.3707 5.183 5.164 5.183 5.077 5.270 1,400,271 5.1932 0.37%
2024-07-24 0 5.340 5.330 5.340 5.270 5.530 2,312,000 12,411,574 5.3683 5.164 5.154 5.164 5.096 5.347 2,391,009 5.1909 -2.55%
2024-07-23 0 5.480 5.470 5.480 5.460 5.600 1,036,774 5,690,973 5.4891 5.299 5.289 5.299 5.280 5.415 1,072,204 5.3077 -0.54%
2024-07-22 0 5.510 5.470 5.510 5.460 5.550 2,700,449 14,837,112 5.4943 5.328 5.289 5.328 5.280 5.367 2,792,732 5.3128 -0.36%
2024-07-19 0 5.530 5.520 5.530 5.510 5.680 942,000 5,226,060 5.5478 5.347 5.338 5.347 5.328 5.492 974,191 5.3645 -2.12%
2024-07-18 0 5.650 5.600 5.660 5.500 5.660 1,480,000 8,301,240 5.6089 5.463 5.415 5.473 5.318 5.473 1,530,576 5.4236 0.89%
2024-07-17 0 5.600 5.580 5.610 5.580 5.680 3,114,855 17,508,553 5.6210 5.415 5.396 5.425 5.396 5.492 3,221,300 5.4352 0.36%
2024-07-16 0 5.580 5.580 5.590 5.560 5.800 2,422,000 13,849,560 5.7182 5.396 5.396 5.405 5.376 5.608 2,504,768 5.5293 -2.79%
2024-07-15 0 5.740 5.710 5.740 5.680 5.970 2,373,277 13,755,331 5.7959 5.550 5.521 5.550 5.492 5.773 2,454,380 5.6044 -1.88%
2024-07-12 0 5.850 5.820 5.850 5.680 5.850 2,719,389 15,736,118 5.7866 5.657 5.628 5.657 5.492 5.657 2,812,319 5.5954 3.72%
2024-07-11 0 5.640 5.610 5.640 5.420 5.650 2,184,000 12,200,160 5.5862 5.454 5.425 5.454 5.241 5.463 2,258,634 5.4016 4.44%
2024-07-10 0 5.400 5.390 5.400 5.400 5.630 1,237,309 6,738,972 5.4465 5.222 5.212 5.222 5.222 5.444 1,279,592 5.2665 -1.46%
2024-07-09 0 5.480 5.470 5.480 5.460 5.670 2,030,830 11,237,882 5.5336 5.299 5.289 5.299 5.280 5.483 2,100,230 5.3508 -1.62%
2024-07-08 0 5.570 5.530 5.570 5.470 5.610 930,943 5,155,497 5.5379 5.386 5.347 5.386 5.289 5.425 962,756 5.3549 -0.36%
2024-07-05 0 5.590 5.590 5.600 5.510 5.630 2,734,619 15,245,667 5.5751 5.405 5.405 5.415 5.328 5.444 2,828,070 5.3908 -0.18%
2024-07-04 0 5.600 5.590 5.600 5.570 5.750 3,319,774 18,645,845 5.6166 5.415 5.405 5.415 5.386 5.560 3,433,221 5.4310 -2.61%
2024-07-03 0 5.750 5.720 5.750 5.700 5.920 5,324,000 30,713,850 5.7689 5.560 5.531 5.560 5.512 5.724 5,505,938 5.5783 -2.87%
2024-07-02 0 5.920 5.910 5.950 5.850 6.040 1,328,807 7,906,641 5.9502 5.724 5.715 5.753 5.657 5.840 1,374,217 5.7536 0.34%
2024-06-28 0 5.900 5.900 5.960 5.860 6.020 1,071,158 6,332,589 5.9119 5.705 5.705 5.763 5.666 5.821 1,107,763 5.7166 -1.34%
2024-06-27 0 5.980 5.980 6.010 5.940 6.140 1,893,270 11,372,881 6.0070 5.782 5.782 5.811 5.744 5.937 1,957,969 5.8085 -0.99%
2024-06-26 0 6.040 6.030 6.040 5.980 6.200 3,180,000 19,212,644 6.0417 5.840 5.831 5.840 5.782 5.995 3,288,671 5.8421 -2.11%
2024-06-25 0 6.170 6.150 6.180 6.030 6.300 1,675,017 10,362,862 6.1867 5.966 5.947 5.976 5.831 6.092 1,732,258 5.9823 -0.16%
2024-06-24 0 6.180 6.160 6.180 6.080 6.370 1,371,312 8,463,280 6.1717 5.976 5.956 5.976 5.879 6.160 1,418,174 5.9677 -2.98%
2024-06-21 0 6.370 6.360 6.370 6.360 6.460 2,230,200 14,250,701 6.3899 6.160 6.150 6.160 6.150 6.247 2,306,413 6.1787 -1.24%
2024-06-20 0 6.450 6.450 6.490 6.390 6.600 3,220,812 20,883,659 6.4840 6.237 6.237 6.276 6.179 6.382 3,330,878 6.2697 -2.12%
2024-06-19 0 6.590 6.590 6.600 6.450 6.610 1,449,300 9,482,285 6.5427 6.372 6.372 6.382 6.237 6.392 1,498,827 6.3265 1.70%
2024-06-18 0 6.480 6.470 6.480 6.450 6.560 4,667,548 30,176,292 6.4651 6.266 6.256 6.266 6.237 6.343 4,827,053 6.2515 -0.61%
2024-06-17 0 6.520 6.520 6.540 6.500 6.590 1,049,585 6,851,729 6.5280 6.305 6.305 6.324 6.285 6.372 1,085,453 6.3123 -0.91%
2024-06-14 0 6.580 6.570 6.580 6.580 6.670 1,233,513 8,159,716 6.6150 6.363 6.353 6.363 6.363 6.450 1,275,666 6.3964 -1.35%
2024-06-13 0 6.670 6.660 6.680 6.620 6.740 1,275,659 8,514,955 6.6749 6.450 6.440 6.459 6.401 6.517 1,319,252 6.4544 1.21%
2024-06-12 0 6.590 6.590 6.600 6.560 6.700 1,245,830 8,248,914 6.6212 6.372 6.372 6.382 6.343 6.479 1,288,404 6.4024 -1.64%
2024-06-11 0 6.700 6.700 6.710 6.620 6.830 2,679,162 18,060,299 6.7410 6.479 6.479 6.488 6.401 6.604 2,770,718 6.5183 -1.90%
2024-06-07 0 6.830 6.820 6.840 6.770 7.050 3,756,062 25,712,081 6.8455 6.604 6.595 6.614 6.546 6.817 3,884,419 6.6193 -3.39%
2024-06-06 0 7.070 7.070 7.100 7.040 7.180 2,934,000 20,798,520 7.0888 6.836 6.836 6.865 6.807 6.943 3,034,264 6.8546 0.28%
2024-06-05 0 7.050 7.050 7.060 6.930 7.200 3,810,951 26,891,262 7.0563 6.817 6.817 6.827 6.701 6.962 3,941,184 6.8231 -1.81%
2024-06-04 0 7.180 7.130 7.180 7.020 7.470 3,743,430 27,189,480 7.2633 6.943 6.894 6.943 6.788 7.223 3,871,355 7.0232 2.13%
2024-06-03 0 7.030 6.980 7.030 6.720 7.270 4,468,570 31,407,731 7.0286 6.798 6.749 6.798 6.498 7.030 4,621,275 6.7963 5.87%
2024-05-31 0 6.640 6.630 6.640 6.620 6.990 2,013,759 13,588,112 6.7476 6.421 6.411 6.421 6.401 6.759 2,082,576 6.5247 -5.01%
2024-05-30 0 6.990 6.980 6.990 6.910 7.100 1,736,120 12,154,090 7.0007 6.759 6.749 6.759 6.682 6.865 1,795,449 6.7694 0.14%
2024-05-29 0 6.980 6.980 6.990 6.960 7.080 1,482,400 10,366,186 6.9928 6.749 6.749 6.759 6.730 6.846 1,533,058 6.7618 0.43%
2024-05-28 0 6.950 6.910 6.950 6.820 7.070 1,368,000 9,468,580 6.9215 6.720 6.682 6.720 6.595 6.836 1,414,749 6.6928 -1.42%
2024-05-27 0 7.050 7.050 7.090 6.850 7.140 1,494,860 10,465,243 7.0008 6.817 6.817 6.856 6.624 6.904 1,545,944 6.7695 -0.14%
2024-05-24 0 7.060 7.020 7.060 6.950 7.290 3,188,536 22,594,084 7.0860 6.827 6.788 6.827 6.720 7.049 3,297,499 6.8519 -3.81%
2024-05-23 0 7.340 7.340 7.350 7.220 7.430 4,388,545 32,131,463 7.3217 7.097 7.097 7.107 6.981 7.184 4,538,516 7.0797 -1.21%
2024-05-22 0 7.430 7.420 7.430 6.990 7.600 8,075,223 59,007,839 7.3073 7.184 7.175 7.184 6.759 7.349 8,351,179 7.0658 6.29%
2024-05-21 0 6.990 6.950 6.990 6.860 7.380 4,510,000 31,585,810 7.0035 6.759 6.720 6.759 6.633 7.136 4,664,121 6.7721 -3.59%
2024-05-20 0 7.250 7.240 7.250 6.710 7.510 6,308,370 44,852,051 7.1099 7.010 7.001 7.010 6.488 7.262 6,523,947 6.8750 11.54%
2024-05-17 0 6.500 6.480 6.500 6.300 6.600 4,124,907 26,515,998 6.4283 6.285 6.266 6.285 6.092 6.382 4,265,868 6.2158 3.83%
2024-05-16 0 6.260 6.250 6.260 6.150 6.280 2,274,095 14,111,752 6.2054 6.053 6.043 6.053 5.947 6.072 2,351,808 6.0004 1.62%
2024-05-14 0 6.160 6.150 6.160 6.140 6.390 2,328,055 14,517,169 6.2358 5.956 5.947 5.956 5.937 6.179 2,407,612 6.0297 -2.99%
2024-05-13 0 6.350 6.310 6.350 6.140 6.360 966,640 6,081,033 6.2909 6.140 6.101 6.140 5.937 6.150 999,673 6.0830 2.09%
2024-05-10 0 6.220 6.190 6.220 6.200 6.370 1,329,577 8,357,079 6.2855 6.014 5.985 6.014 5.995 6.160 1,375,013 6.0778 0.16%
2024-05-09 0 6.210 6.190 6.210 6.070 6.240 1,514,475 9,347,325 6.1720 6.005 5.985 6.005 5.869 6.034 1,566,230 5.9680 1.80%
2024-05-08 0 6.100 6.060 6.110 6.020 6.330 1,857,698 11,376,371 6.1239 5.898 5.860 5.908 5.821 6.121 1,921,182 5.9215 -2.71%
2024-05-07 0 6.270 6.240 6.270 6.170 6.340 1,352,000 8,445,300 6.2465 6.063 6.034 6.063 5.966 6.131 1,398,202 6.0401 1.62%
2024-05-06 0 6.170 6.140 6.170 5.990 6.250 1,233,473 7,574,363 6.1407 5.966 5.937 5.966 5.792 6.043 1,275,625 5.9378 3.01%
2024-05-03 0 5.990 5.980 5.990 5.890 6.240 1,697,447 10,238,976 6.0320 5.792 5.782 5.792 5.695 6.034 1,755,454 5.8327 -1.96%
2024-05-02 0 6.110 6.070 6.110 5.850 6.170 2,500,284 15,205,231 6.0814 5.908 5.869 5.908 5.657 5.966 2,585,727 5.8804 4.09%
2024-04-30 0 5.870 5.870 5.880 5.840 6.150 3,392,000 19,918,480 5.8722 5.676 5.676 5.686 5.647 5.947 3,507,916 5.6782 -2.17%
2024-04-29 0 6.000 5.920 6.000 5.630 6.030 2,989,235 17,391,317 5.8180 5.802 5.724 5.802 5.444 5.831 3,091,387 5.6257 5.26%
2024-04-26 0 5.700 5.690 5.700 5.600 5.740 3,178,126 17,916,027 5.6373 5.512 5.502 5.512 5.415 5.550 3,286,733 5.4510 1.42%
2024-04-25 0 5.620 5.580 5.620 5.450 5.630 911,183 5,077,883 5.5728 5.434 5.396 5.434 5.270 5.444 942,321 5.3887 2.00%
2024-04-24 0 5.510 5.500 5.510 5.440 5.630 1,090,000 6,010,940 5.5146 5.328 5.318 5.328 5.260 5.444 1,127,249 5.3324 -2.13%
2024-04-23 0 5.630 5.560 5.630 5.580 5.710 708,904 3,991,716 5.6308 5.444 5.376 5.444 5.396 5.521 733,130 5.4448 0.54%
2024-04-22 0 5.600 5.590 5.600 5.590 5.710 1,090,000 6,158,648 5.6501 5.415 5.405 5.415 5.405 5.521 1,127,249 5.4634 0.00%
2024-04-19 0 5.600 5.600 5.630 5.600 5.890 890,000 5,087,570 5.7164 5.415 5.415 5.444 5.415 5.695 920,414 5.5275 -2.61%
2024-04-18 0 5.750 5.750 5.760 5.550 6.000 3,085,084 17,755,600 5.7553 5.560 5.560 5.570 5.367 5.802 3,190,511 5.5651 1.05%
2024-04-17 0 5.690 5.630 5.690 5.340 5.780 2,017,900 11,280,336 5.5901 5.502 5.444 5.502 5.164 5.589 2,086,858 5.4054 6.55%
2024-04-16 0 5.340 5.330 5.360 5.320 5.690 2,004,504 10,819,416 5.3976 5.164 5.154 5.183 5.144 5.502 2,073,004 5.2192 -6.15%
2024-04-15 0 5.690 5.690 5.700 5.550 6.010 3,779,250 21,534,806 5.6982 5.502 5.502 5.512 5.367 5.811 3,908,399 5.5099 -5.64%
2024-04-12 0 6.030 6.020 6.040 6.020 6.180 1,131,875 6,866,930 6.0669 5.831 5.821 5.840 5.821 5.976 1,170,555 5.8664 -1.15%
2024-04-11 0 6.100 6.080 6.100 6.020 6.270 2,162,100 13,202,439 6.1063 5.898 5.879 5.898 5.821 6.063 2,235,986 5.9045 -3.33%
2024-04-10 0 6.310 6.300 6.310 6.310 6.550 880,704 5,625,998 6.3881 6.101 6.092 6.101 6.101 6.334 910,801 6.1770 -2.92%
2024-04-09 0 6.500 6.480 6.500 6.420 6.620 771,878 5,014,768 6.4968 6.285 6.266 6.285 6.208 6.401 798,256 6.2822 0.00%
2024-04-08 0 6.500 6.500 6.530 6.400 6.600 1,117,004 7,244,293 6.4855 6.285 6.285 6.314 6.189 6.382 1,155,176 6.2712 0.00%
2024-04-05 0 6.500 6.500 6.510 6.360 6.610 929,789 6,068,166 6.5264 6.285 6.285 6.295 6.150 6.392 961,563 6.3107 -0.76%
2024-04-03 0 6.550 6.550 6.570 6.540 6.800 909,979 6,038,559 6.6359 6.334 6.334 6.353 6.324 6.575 941,076 6.4167 -3.39%
2024-04-02 0 6.780 6.780 6.790 6.720 6.900 1,189,453 8,062,489 6.7783 6.556 6.556 6.566 6.498 6.672 1,230,100 6.5543 1.04%
2024-03-28 0 6.710 6.710 6.750 6.710 6.840 375,295 2,539,980 6.7680 6.488 6.488 6.527 6.488 6.614 388,120 6.5443 -0.74%
2024-03-27 0 6.760 6.720 6.760 6.680 6.850 1,066,165 7,212,340 6.7648 6.537 6.498 6.537 6.459 6.624 1,102,599 6.5412 -0.88%
2024-03-26 0 6.820 6.820 6.850 6.810 7.250 2,549,500 17,988,645 7.0558 6.595 6.595 6.624 6.585 7.010 2,636,625 6.8226 -4.48%
2024-03-25 0 7.140 7.100 7.140 6.930 7.150 383,079 2,710,553 7.0757 6.904 6.865 6.904 6.701 6.914 396,170 6.8419 0.71%
2024-03-22 0 7.090 7.060 7.100 7.000 7.110 693,850 4,895,890 7.0561 6.856 6.827 6.865 6.769 6.875 717,561 6.8230 -0.14%
2024-03-21 0 7.100 7.090 7.100 7.060 7.350 993,390 7,094,524 7.1417 6.865 6.856 6.865 6.827 7.107 1,027,337 6.9057 -2.20%
2024-03-20 0 7.260 7.250 7.260 7.180 7.490 2,758,911 20,095,682 7.2839 7.020 7.010 7.020 6.943 7.243 2,853,192 7.0432 -0.41%
2024-03-19 0 7.290 7.280 7.300 7.220 7.400 740,905 5,407,026 7.2979 7.049 7.039 7.059 6.981 7.155 766,224 7.0567 -1.09%
2024-03-18 0 7.370 7.330 7.370 7.110 7.370 1,331,850 9,526,129 7.1526 7.126 7.088 7.126 6.875 7.126 1,377,364 6.9162 3.22%
2024-03-15 0 7.140 7.100 7.140 6.950 7.150 2,018,222 14,342,130 7.1063 6.904 6.865 6.904 6.720 6.914 2,087,191 6.8715 0.28%
2024-03-14 0 7.120 7.090 7.120 7.080 7.510 1,894,000 13,749,504 7.2595 6.885 6.856 6.885 6.846 7.262 1,958,724 7.0196 -3.39%
2024-03-13 0 7.370 7.370 7.390 7.350 7.480 350,175 2,586,360 7.3859 7.126 7.126 7.146 7.107 7.233 362,142 7.1418 -0.81%
2024-03-12 0 7.430 7.400 7.430 7.350 7.480 1,059,196 7,850,934 7.4122 7.184 7.155 7.184 7.107 7.233 1,095,392 7.1672 0.00%
2024-03-11 0 7.430 7.430 7.450 7.310 7.690 2,338,342 17,478,552 7.4748 7.184 7.184 7.204 7.068 7.436 2,418,251 7.2278 1.64%
2024-03-08 0 7.310 7.310 7.360 7.200 7.440 802,095 5,874,715 7.3242 7.068 7.068 7.117 6.962 7.194 829,505 7.0822 2.24%
2024-03-07 0 7.150 7.150 7.160 7.110 7.500 1,775,561 12,759,928 7.1864 6.914 6.914 6.923 6.875 7.252 1,836,238 6.9490 -4.92%
2024-03-06 0 7.520 7.520 7.550 7.200 7.560 1,714,814 12,823,433 7.4780 7.272 7.272 7.301 6.962 7.310 1,773,415 7.2309 2.87%
2024-03-05 0 7.310 7.310 7.340 7.090 7.470 1,810,238 13,196,955 7.2902 7.068 7.068 7.097 6.856 7.223 1,872,100 7.0493 1.81%
2024-03-04 0 7.180 7.180 7.220 7.050 7.270 1,413,873 10,125,088 7.1612 6.943 6.943 6.981 6.817 7.030 1,462,190 6.9246 0.42%
2024-03-01 0 7.150 7.140 7.160 7.040 7.280 3,221,196 22,991,933 7.1377 6.914 6.904 6.923 6.807 7.039 3,331,275 6.9018 0.14%
2024-02-29 0 7.140 7.100 7.140 6.900 7.210 2,559,826 18,249,999 7.1294 6.904 6.865 6.904 6.672 6.972 2,647,304 6.8938 3.48%
2024-02-28 0 6.900 6.900 6.930 6.800 7.070 2,149,049 14,946,102 6.9548 6.672 6.672 6.701 6.575 6.836 2,222,489 6.7249 1.47%
2024-02-27 0 6.800 6.800 6.810 6.600 6.850 1,083,688 7,302,691 6.7387 6.575 6.575 6.585 6.382 6.624 1,120,721 6.5161 0.59%
2024-02-26 0 6.760 6.760 6.800 6.680 6.860 427,729 2,895,045 6.7684 6.537 6.537 6.575 6.459 6.633 442,346 6.5448 -0.15%
2024-02-23 0 6.770 6.750 6.770 6.710 6.930 619,231 4,225,503 6.8238 6.546 6.527 6.546 6.488 6.701 640,392 6.5983 -0.59%
2024-02-22 0 6.810 6.790 6.800 6.600 6.820 1,091,227 7,360,727 6.7454 6.585 6.566 6.575 6.382 6.595 1,128,518 6.5225 1.79%
2024-02-21 0 6.690 6.660 6.690 6.450 6.780 1,381,142 9,254,550 6.7007 6.469 6.440 6.469 6.237 6.556 1,428,340 6.4792 2.45%
2024-02-20 0 6.530 6.530 6.540 6.320 6.540 988,000 6,371,120 6.4485 6.314 6.314 6.324 6.111 6.324 1,021,763 6.2354 2.35%
2024-02-19 0 6.380 6.360 6.380 6.280 6.720 1,954,000 12,546,880 6.4211 6.169 6.150 6.169 6.072 6.498 2,020,774 6.2089 -5.06%
2024-02-16 0 6.720 6.700 6.760 6.400 6.770 658,192 4,383,790 6.6604 6.498 6.479 6.537 6.189 6.546 680,685 6.4403 5.00%
2024-02-15 0 6.400 6.340 6.400 6.340 6.570 769,625 4,944,942 6.4251 6.189 6.131 6.189 6.131 6.353 795,926 6.2128 1.59%
2024-02-14 0 6.300 6.300 6.320 6.160 6.350 477,000 2,989,724 6.2678 6.092 6.092 6.111 5.956 6.140 493,301 6.0607 2.27%
2024-02-09 0 6.160 6.160 6.180 6.010 6.220 152,000 930,440 6.1213 5.956 5.956 5.976 5.811 6.014 157,194 5.9190 1.32%
2024-02-08 0 6.080 6.070 6.130 6.030 6.190 643,116 3,923,511 6.1008 5.879 5.869 5.927 5.831 5.985 665,093 5.8992 -1.78%
2024-02-07 0 6.190 6.180 6.190 6.160 6.380 547,189 3,426,029 6.2611 5.985 5.976 5.985 5.956 6.169 565,888 6.0543 -0.80%
2024-02-06 0 6.240 6.240 6.250 5.950 6.260 969,422 5,951,873 6.1396 6.034 6.034 6.043 5.753 6.053 1,002,550 5.9367 4.35%
2024-02-05 0 5.980 5.980 6.010 5.950 6.210 644,100 3,880,363 6.0245 5.782 5.782 5.811 5.753 6.005 666,111 5.8254 -3.86%
2024-02-02 0 6.220 6.220 6.240 6.140 6.480 1,592,100 9,894,497 6.2147 6.014 6.014 6.034 5.937 6.266 1,646,507 6.0094 1.47%
2024-02-01 0 6.130 6.070 6.130 5.990 6.190 2,428,000 14,786,670 6.0901 5.927 5.869 5.927 5.792 5.985 2,510,973 5.8888 2.17%
2024-01-31 0 6.000 6.000 6.030 5.980 6.200 3,152,727 19,268,494 6.1117 5.802 5.802 5.831 5.782 5.995 3,260,466 5.9097 -3.38%
2024-01-30 0 6.210 6.200 6.220 6.160 6.420 1,187,000 7,443,920 6.2712 6.005 5.995 6.014 5.956 6.208 1,227,564 6.0640 -2.05%
2024-01-29 0 6.340 6.280 6.350 6.250 6.460 2,192,474 13,960,354 6.3674 6.131 6.072 6.140 6.043 6.247 2,267,398 6.1570 0.16%
2024-01-26 0 6.330 6.330 6.340 6.310 6.600 1,460,000 9,334,766 6.3937 6.121 6.121 6.131 6.101 6.382 1,509,893 6.1824 -4.09%
2024-01-25 0 6.600 6.580 6.600 6.420 6.730 1,546,000 10,189,040 6.5906 6.382 6.363 6.382 6.208 6.508 1,598,832 6.3728 1.07%
2024-01-24 0 6.530 6.520 6.530 6.360 6.710 2,114,000 13,788,672 6.5226 6.314 6.305 6.314 6.150 6.488 2,186,242 6.3070 1.87%
2024-01-23 0 6.410 6.410 6.420 6.390 6.870 2,185,769 14,384,413 6.5809 6.198 6.198 6.208 6.179 6.643 2,260,464 6.3635 -7.50%
2024-01-22 0 6.930 6.850 6.930 6.780 7.160 978,338 6,773,709 6.9237 6.701 6.624 6.701 6.556 6.923 1,011,771 6.6949 -3.35%
2024-01-19 0 7.170 7.130 7.170 6.970 7.280 864,000 6,183,220 7.1565 6.933 6.894 6.933 6.740 7.039 893,526 6.9200 0.14%
2024-01-18 0 7.160 7.120 7.160 6.980 7.240 1,072,000 7,650,900 7.1370 6.923 6.885 6.923 6.749 7.001 1,108,634 6.9012 2.29%
2024-01-17 0 7.000 7.000 7.010 6.950 7.160 978,000 6,890,666 7.0457 6.769 6.769 6.778 6.720 6.923 1,011,421 6.8129 -2.10%
2024-01-16 0 7.150 7.100 7.150 6.910 7.200 1,112,115 7,873,862 7.0801 6.914 6.865 6.914 6.682 6.962 1,150,120 6.8461 2.00%
2024-01-15 0 7.010 7.000 7.010 7.010 7.560 1,772,531 12,674,923 7.1507 6.778 6.769 6.778 6.778 7.310 1,833,104 6.9145 -7.28%
2024-01-12 0 7.560 7.550 7.560 7.320 7.630 1,240,000 9,309,020 7.5073 7.310 7.301 7.310 7.078 7.378 1,282,375 7.2592 3.28%
2024-01-11 0 7.320 7.280 7.320 7.250 7.490 798,000 5,840,698 7.3192 7.078 7.039 7.078 7.010 7.243 825,270 7.0773 0.14%
2024-01-10 0 7.310 7.310 7.340 7.190 7.440 1,010,892 7,413,298 7.3334 7.068 7.068 7.097 6.952 7.194 1,045,437 7.0911 -1.75%
2024-01-09 0 7.440 7.430 7.440 7.190 7.480 1,260,013 9,319,249 7.3962 7.194 7.184 7.194 6.952 7.233 1,303,072 7.1518 3.05%
2024-01-08 0 7.220 7.210 7.220 7.070 7.540 1,452,669 10,469,663 7.2072 6.981 6.972 6.981 6.836 7.291 1,502,311 6.9690 -5.00%
2024-01-05 0 7.600 7.600 7.610 7.310 7.660 1,286,000 9,701,678 7.5441 7.349 7.349 7.359 7.068 7.407 1,329,947 7.2948 3.83%
2024-01-04 0 7.320 7.300 7.320 7.300 7.470 702,000 5,192,120 7.3962 7.078 7.059 7.078 7.059 7.223 725,990 7.1518 -2.40%
2024-01-03 0 7.500 7.460 7.500 7.340 7.540 1,002,000 7,457,098 7.4422 7.252 7.213 7.252 7.097 7.291 1,036,242 7.1963 0.94%
2024-01-02 0 7.430 7.420 7.450 7.330 7.800 1,465,000 10,954,510 7.4775 7.184 7.175 7.204 7.088 7.542 1,515,064 7.2304 -4.50%
2023-12-29 0 7.780 7.770 7.780 7.490 7.790 762,000 5,867,188 7.6997 7.523 7.513 7.523 7.243 7.533 788,040 7.4453 3.05%
2023-12-28 0 7.550 7.510 7.550 7.100 7.560 1,408,000 10,450,640 7.4223 7.301 7.262 7.301 6.865 7.310 1,456,116 7.1771 6.19%
2023-12-27 0 7.110 7.070 7.110 6.900 7.120 1,056,000 7,451,460 7.0563 6.875 6.836 6.875 6.672 6.885 1,092,087 6.8231 2.75%
2023-12-22 0 6.920 6.920 6.930 6.820 7.060 1,792,160 12,457,412 6.9511 6.691 6.691 6.701 6.595 6.827 1,853,404 6.7214 -0.14%
2023-12-21 0 6.930 6.910 6.930 6.750 6.930 1,484,013 10,177,438 6.8581 6.701 6.682 6.701 6.527 6.701 1,534,727 6.6314 2.82%
2023-12-20 0 6.740 6.730 6.740 6.680 6.880 1,934,000 13,094,025 6.7704 6.517 6.508 6.517 6.459 6.653 2,000,091 6.5467 -0.30%
2023-12-19 0 6.760 6.720 6.760 6.580 7.100 3,569,350 24,179,377 6.7742 6.537 6.498 6.537 6.363 6.865 3,691,326 6.5503 -5.45%
2023-12-18 0 7.150 7.130 7.160 7.060 7.380 942,000 6,748,725 7.1643 6.914 6.894 6.923 6.827 7.136 974,191 6.9275 -2.59%
2023-12-15 0 7.340 7.330 7.340 7.150 7.450 3,144,700 22,993,433 7.3118 7.097 7.088 7.097 6.914 7.204 3,252,165 7.0702 2.09%
2023-12-14 0 7.190 7.150 7.190 7.110 7.330 1,496,000 10,764,320 7.1954 6.952 6.914 6.952 6.875 7.088 1,547,123 6.9576 3.30%
2023-12-13 0 6.960 6.960 6.970 6.930 7.200 1,975,421 13,878,916 7.0258 6.730 6.730 6.740 6.701 6.962 2,042,928 6.7936 -4.13%
2023-12-12 0 7.260 7.250 7.260 7.110 7.390 1,341,821 9,681,064 7.2149 7.020 7.010 7.020 6.875 7.146 1,387,675 6.9765 -1.49%
2023-12-11 0 7.370 7.330 7.380 7.300 7.540 1,025,000 7,568,650 7.3840 7.126 7.088 7.136 7.059 7.291 1,060,028 7.1401 -1.86%
2023-12-08 0 7.510 7.500 7.510 7.390 7.690 938,806 7,057,870 7.5179 7.262 7.252 7.262 7.146 7.436 970,888 7.2695 -1.70%
2023-12-07 0 7.640 7.600 7.640 7.550 7.730 802,135 6,132,021 7.6446 7.388 7.349 7.388 7.301 7.475 829,547 7.3920 -1.29%
2023-12-06 0 7.740 7.690 7.740 7.470 7.910 1,200,000 9,343,300 7.7861 7.484 7.436 7.484 7.223 7.649 1,241,008 7.5288 2.25%
2023-12-05 0 7.570 7.560 7.570 7.500 7.840 1,756,188 13,405,130 7.6331 7.320 7.310 7.320 7.252 7.581 1,816,203 7.3809 -2.40%
2023-12-04 0 7.770 7.760 7.770 7.760 8.290 1,065,270 8,436,869 7.9199 7.500 7.490 7.500 7.490 8.002 1,103,662 7.6444 -4.78%
2023-12-01 0 8.160 8.150 8.160 8.110 8.500 1,598,521 13,106,035 8.1989 7.876 7.866 7.876 7.828 8.204 1,656,132 7.9136 -4.00%
2023-11-30 0 8.500 8.490 8.500 8.210 8.500 1,983,496 16,711,979 8.4255 8.204 8.195 8.204 7.924 8.204 2,054,981 8.1324 1.07%
2023-11-29 0 8.410 8.400 8.410 8.360 8.530 797,137 6,715,299 8.4243 8.117 8.108 8.117 8.069 8.233 825,866 8.1312 0.12%
2023-11-28 0 8.400 8.400 8.410 8.380 9.150 3,486,601 30,210,648 8.6648 8.108 8.108 8.117 8.088 8.832 3,612,258 8.3634 -9.39%
2023-11-27 0 9.270 9.240 9.270 9.100 9.270 528,674 4,859,758 9.1924 8.948 8.919 8.948 8.783 8.948 547,727 8.8726 0.43%
2023-11-24 0 9.230 9.220 9.230 9.140 9.490 1,864,000 17,140,723 9.1957 8.909 8.899 8.909 8.822 9.160 1,931,179 8.8758 -0.22%
2023-11-23 0 9.250 9.190 9.250 8.860 9.300 1,111,333 10,100,653 9.0888 8.928 8.870 8.928 8.552 8.976 1,151,385 8.7726 2.66%
2023-11-22 0 9.010 9.000 9.010 8.920 9.230 1,278,144 11,533,085 9.0233 8.697 8.687 8.697 8.610 8.909 1,324,208 8.7094 -1.21%
2023-11-21 0 9.120 9.070 9.120 9.000 9.250 685,563 6,256,089 9.1255 8.803 8.754 8.803 8.687 8.928 710,271 8.8080 -0.65%
2023-11-20 0 9.180 9.150 9.180 8.850 9.180 694,000 6,280,160 9.0492 8.861 8.832 8.861 8.542 8.861 719,012 8.7344 3.38%
2023-11-17 0 8.880 8.870 8.880 8.850 9.130 846,000 7,526,240 8.8963 8.571 8.561 8.571 8.542 8.812 876,490 8.5868 -2.52%
2023-11-16 0 9.110 9.100 9.140 9.030 9.300 594,000 5,419,720 9.1241 8.793 8.783 8.822 8.716 8.976 615,408 8.8067 -2.04%
2023-11-15 0 9.300 9.300 9.340 9.260 9.580 648,000 6,048,280 9.3338 8.976 8.976 9.015 8.938 9.247 671,354 9.0091 -0.96%
2023-11-14 0 9.390 9.320 9.390 9.290 9.470 1,088,000 10,164,940 9.3428 9.063 8.996 9.063 8.967 9.141 1,127,211 9.0178 0.64%
2023-11-13 0 9.330 9.320 9.370 9.200 9.410 1,176,000 10,959,060 9.3189 9.005 8.996 9.044 8.880 9.083 1,218,383 8.9948 0.11%
2023-11-10 0 9.320 9.270 9.350 9.050 9.360 1,290,150 11,890,724 9.2165 8.996 8.948 9.025 8.735 9.034 1,336,647 8.8959 1.08%
2023-11-09 0 9.220 9.200 9.250 9.100 9.260 722,000 6,616,152 9.1636 8.899 8.880 8.928 8.783 8.938 748,021 8.8449 1.10%
2023-11-08 0 9.120 9.100 9.120 9.050 9.290 629,316 5,736,145 9.1149 8.803 8.783 8.803 8.735 8.967 651,997 8.7978 -1.94%
2023-11-07 0 9.300 9.290 9.300 9.270 9.860 1,104,276 10,408,413 9.4256 8.976 8.967 8.976 8.948 9.517 1,144,074 9.0977 -5.10%
2023-11-06 0 9.800 9.790 9.800 9.710 9.800 597,838 5,837,652 9.7646 9.459 9.449 9.459 9.372 9.459 619,384 9.4249 0.51%
2023-11-03 0 9.750 9.700 9.750 9.680 9.750 468,000 4,544,210 9.7099 9.411 9.363 9.411 9.343 9.411 484,867 9.3721 1.56%
2023-11-02 0 9.600 9.590 9.600 9.470 9.680 326,000 3,128,400 9.5963 9.266 9.256 9.266 9.141 9.343 337,749 9.2625 1.05%
2023-11-01 0 9.500 9.490 9.500 9.490 9.610 356,940 3,406,820 9.5445 9.170 9.160 9.170 9.160 9.276 369,804 9.2125 -1.45%
2023-10-31 0 9.640 9.550 9.650 9.480 9.750 422,000 4,057,180 9.6142 9.305 9.218 9.314 9.150 9.411 437,209 9.2797 -0.10%
2023-10-30 0 9.650 9.650 9.700 9.600 9.880 645,000 6,280,850 9.7378 9.314 9.314 9.363 9.266 9.536 668,246 9.3990 -0.92%
2023-10-27 0 9.740 9.700 9.740 9.560 9.750 756,000 7,311,868 9.6718 9.401 9.363 9.401 9.227 9.411 783,246 9.3353 1.14%
2023-10-26 0 9.630 9.600 9.650 9.560 9.830 894,000 8,678,360 9.7073 9.295 9.266 9.314 9.227 9.488 926,220 9.3697 -1.33%
2023-10-25 0 9.760 9.710 9.760 9.670 9.910 634,500 6,151,206 9.6946 9.420 9.372 9.420 9.334 9.565 657,367 9.3573 0.83%
2023-10-24 0 9.680 9.680 9.690 9.520 9.780 544,000 5,253,980 9.6581 9.343 9.343 9.353 9.189 9.440 563,606 9.3221 0.31%
2023-10-20 0 9.650 9.650 9.660 9.570 9.800 335,410 3,242,016 9.6658 9.314 9.314 9.324 9.237 9.459 347,498 9.3296 -0.72%
2023-10-19 0 9.720 9.720 9.770 9.560 9.900 752,000 7,349,900 9.7738 9.382 9.382 9.430 9.227 9.556 779,102 9.4338 0.10%
2023-10-18 0 9.710 9.700 9.710 9.520 9.730 368,000 3,542,680 9.6268 9.372 9.363 9.372 9.189 9.392 381,263 9.2920 1.57%
2023-10-17 0 9.560 9.550 9.560 9.510 9.660 220,000 2,105,250 9.5693 9.227 9.218 9.227 9.179 9.324 227,929 9.2364 0.74%
2023-10-16 0 9.490 9.450 9.490 9.310 9.620 703,000 6,626,470 9.4260 9.160 9.121 9.160 8.986 9.285 728,336 9.0981 -0.73%
2023-10-13 0 9.560 9.450 9.560 9.460 9.700 662,000 6,357,704 9.6038 9.227 9.121 9.227 9.131 9.363 685,858 9.2697 -1.34%
2023-10-12 0 9.690 9.680 9.700 9.620 9.840 1,202,030 11,676,657 9.7141 9.353 9.343 9.363 9.285 9.498 1,245,351 9.3762 -0.51%
2023-10-11 0 9.740 9.730 9.740 9.560 9.870 734,036 7,114,570 9.6924 9.401 9.392 9.401 9.227 9.527 760,491 9.3552 1.25%
2023-10-10 0 9.620 9.600 9.620 9.450 9.700 907,892 8,678,827 9.5593 9.285 9.266 9.285 9.121 9.363 940,612 9.2268 0.21%
2023-10-09 0 9.600 9.510 9.600 9.480 9.600 1,744,260 16,655,446 9.5487 9.266 9.179 9.266 9.150 9.266 1,807,123 9.2166 0.63%
2023-10-06 0 9.540 9.540 9.570 9.420 10.00 710,000 6,830,140 9.6199 9.208 9.208 9.237 9.092 9.652 735,588 9.2853 -4.98%
2023-10-05 0 10.04 9.980 10.04 9.650 10.08 2,982,000 29,543,806 9.9074 9.691 9.633 9.691 9.314 9.729 3,089,471 9.5627 3.40%
2023-10-04 0 9.710 9.690 9.710 9.530 9.740 1,407,309 13,644,493 9.6954 9.372 9.353 9.372 9.198 9.401 1,458,028 9.3582 0.52%
2023-10-03 0 9.660 9.650 9.660 9.320 9.760 3,072,200 29,442,431 9.5835 9.324 9.314 9.324 8.996 9.420 3,182,922 9.2501 1.90%
2023-09-29 0 9.480 9.450 9.480 9.110 9.480 896,130 8,374,724 9.3454 9.150 9.121 9.150 8.793 9.150 928,426 9.0203 5.33%
2023-09-28 0 9.000 8.980 9.000 8.920 9.100 1,430,000 12,918,340 9.0338 8.687 8.668 8.687 8.610 8.783 1,481,537 8.7196 -0.99%
2023-09-27 0 9.090 9.040 9.090 8.790 9.100 854,000 7,670,200 8.9815 8.774 8.726 8.774 8.484 8.783 884,778 8.6691 0.66%
2023-09-26 0 9.030 9.020 9.030 9.010 9.580 958,000 8,760,240 9.1443 8.716 8.706 8.716 8.697 9.247 992,526 8.8262 -5.35%
2023-09-25 0 9.540 9.450 9.540 9.450 9.780 662,000 6,319,960 9.5468 9.208 9.121 9.208 9.121 9.440 685,858 9.2147 -0.52%
2023-09-22 0 9.590 9.590 9.600 9.430 9.590 726,000 6,874,640 9.4692 9.256 9.256 9.266 9.102 9.256 752,165 9.1398 0.95%
2023-09-21 0 9.500 9.480 9.500 9.340 9.510 836,382 7,877,980 9.4191 9.170 9.150 9.170 9.015 9.179 866,525 9.0915 0.00%
2023-09-20 0 9.500 9.500 9.510 9.480 9.640 566,004 5,409,987 9.5582 9.170 9.170 9.179 9.150 9.305 586,403 9.2257 -0.73%
2023-09-19 0 9.570 9.570 9.580 9.460 9.800 664,823 6,339,685 9.5359 9.237 9.237 9.247 9.131 9.459 688,783 9.2042 -0.93%
2023-09-18 0 9.660 9.620 9.680 9.580 9.700 287,473 2,772,832 9.6455 9.324 9.285 9.343 9.247 9.363 297,834 9.3100 -1.13%
2023-09-15 0 9.770 9.770 9.780 9.670 9.970 850,000 8,297,760 9.7621 9.430 9.430 9.440 9.334 9.623 880,634 9.4225 -1.11%
2023-09-14 0 9.880 9.860 9.880 9.770 10.30 992,000 9,865,810 9.9454 9.536 9.517 9.536 9.430 9.942 1,027,752 9.5994 -1.79%
2023-09-13 0 10.06 10.06 10.08 9.980 10.26 2,836,000 28,532,812 10.061 9.710 9.710 9.729 9.633 9.903 2,938,209 9.7110 0.40%
2023-09-12 0 10.02 9.960 10.02 9.750 10.12 3,541,575 35,403,076 9.9964 9.671 9.614 9.671 9.411 9.768 3,669,213 9.6487 1.01%
2023-09-11 0 9.920 9.920 9.930 9.430 9.960 3,280,000 32,090,120 9.7836 9.575 9.575 9.585 9.102 9.614 3,398,211 9.4432 0.81%
2023-09-07 0 9.840 9.780 9.840 9.640 9.870 712,615 6,983,223 9.7994 9.498 9.440 9.498 9.305 9.527 738,298 9.4585 -0.30%
2023-09-06 0 9.870 9.800 9.870 9.550 9.890 1,125,700 10,977,907 9.7521 9.527 9.459 9.527 9.218 9.546 1,166,270 9.4128 2.39%
2023-09-05 0 9.640 9.600 9.640 9.480 9.990 2,102,609 20,261,625 9.6364 9.305 9.266 9.305 9.150 9.642 2,178,387 9.3012 -3.02%
2023-09-04 0 9.940 9.940 9.950 9.900 10.20 1,500,624 14,963,835 9.9717 9.594 9.594 9.604 9.556 9.845 1,554,706 9.6249 -1.45%
2023-08-31 0 10.10 10.08 10.10 10.08 10.60 1,362,000 13,938,024 10.233 9.735 9.716 9.735 9.716 10.22 1,413,045 9.8638 -4.90%
2023-08-30 0 10.62 10.62 10.64 10.52 10.80 2,658,000 28,231,320 10.621 10.24 10.24 10.26 10.14 10.41 2,757,617 10.238 0.19%
2023-08-29 0 10.60 10.60 10.66 10.22 10.68 952,199 10,062,618 10.568 10.22 10.22 10.27 9.851 10.29 987,886 10.186 4.54%
2023-08-28 0 10.14 10.06 10.14 9.990 10.20 540,000 5,449,940 10.092 9.774 9.697 9.774 9.629 9.832 560,238 9.7279 1.40%
2023-08-25 0 10.00 9.960 10.02 9.840 10.46 1,314,325 13,155,306 10.009 9.639 9.600 9.658 9.485 10.08 1,363,583 9.6476 -4.76%
2023-08-24 0 10.50 10.46 10.50 10.44 10.78 1,026,325 10,830,532 10.553 10.12 10.08 10.12 10.06 10.39 1,064,790 10.172 -0.38%
2023-08-23 0 10.54 10.50 10.54 10.30 10.66 630,000 6,631,980 10.527 10.16 10.12 10.16 9.928 10.27 653,611 10.147 0.76%
2023-08-22 0 10.46 10.44 10.46 10.30 10.70 1,366,500 14,301,770 10.466 10.08 10.06 10.08 9.928 10.31 1,417,714 10.088 0.38%
2023-08-21 0 10.42 10.40 10.42 10.38 11.12 1,770,503 18,831,415 10.636 10.04 10.02 10.04 10.01 10.72 1,836,858 10.252 -6.46%
2023-08-18 0 11.14 11.10 11.14 10.94 11.92 2,356,000 26,772,500 11.364 10.74 10.70 10.74 10.54 11.49 2,444,298 10.953 -6.54%
2023-08-17 0 11.92 11.88 11.92 11.52 12.16 4,057,000 48,152,795 11.869 11.49 11.45 11.49 11.10 11.72 4,209,048 11.440 1.53%
2023-08-16 0 11.74 11.70 11.74 10.98 11.88 3,552,307 40,864,304 11.504 11.32 11.28 11.32 10.58 11.45 3,685,441 11.088 4.82%
2023-08-15 0 11.20 11.18 11.20 11.08 11.34 1,978,500 22,185,020 11.213 10.80 10.78 10.80 10.68 10.93 2,052,650 10.808 -1.58%
2023-08-14 0 11.38 11.38 11.40 10.88 11.48 2,946,050 32,847,013 11.150 10.97 10.97 10.99 10.49 11.07 3,056,462 10.747 0.53%
2023-08-11 0 11.32 11.28 11.32 10.66 11.52 3,788,800 41,971,056 11.078 10.91 10.87 10.91 10.27 11.10 3,930,797 10.677 5.60%
2023-08-10 0 10.72 10.66 10.74 10.60 10.74 1,090,458 11,638,600 10.673 10.33 10.27 10.35 10.22 10.35 1,131,326 10.288 0.19%
2023-08-09 0 10.70 10.70 10.72 10.50 10.76 1,974,000 21,113,520 10.696 10.31 10.31 10.33 10.12 10.37 2,047,982 10.309 2.29%
2023-08-08 0 10.46 10.40 10.46 10.30 10.54 746,000 7,770,160 10.416 10.08 10.02 10.08 9.928 10.16 773,959 10.040 0.77%
2023-08-07 0 10.38 10.38 10.42 10.32 10.46 774,408 8,040,201 10.382 10.01 10.01 10.04 9.947 10.08 803,431 10.007 -1.14%
2023-08-04 0 10.50 10.48 10.50 10.40 10.62 520,000 5,452,520 10.486 10.12 10.10 10.12 10.02 10.24 539,489 10.107 0.00%
2023-08-03 0 10.50 10.46 10.50 10.28 10.64 1,088,091 11,394,962 10.472 10.12 10.08 10.12 9.909 10.26 1,128,871 10.094 0.77%
2023-08-02 0 10.42 10.42 10.46 10.28 10.78 2,472,000 25,680,780 10.389 10.04 10.04 10.08 9.909 10.39 2,564,646 10.013 -3.34%
2023-08-01 0 10.78 10.76 10.78 10.36 10.88 3,154,000 33,695,412 10.683 10.39 10.37 10.39 9.986 10.49 3,272,206 10.297 4.26%
2023-07-31 0 10.34 10.32 10.34 9.900 10.42 4,082,000 41,939,600 10.274 9.966 9.947 9.966 9.542 10.04 4,234,985 9.9031 4.76%
2023-07-28 0 9.870 9.860 9.870 9.750 9.950 2,166,946 21,319,770 9.8386 9.513 9.504 9.513 9.398 9.591 2,248,159 9.4832 0.00%
2023-07-27 0 9.870 9.860 9.870 9.420 9.950 3,136,600 30,710,363 9.7910 9.513 9.504 9.513 9.080 9.591 3,254,154 9.4373 5.67%
2023-07-26 0 9.340 9.330 9.340 9.280 9.680 11,536,000 110,993,342 9.6215 9.003 8.993 9.003 8.945 9.330 11,968,347 9.2739 -3.41%
2023-07-25 0 9.670 9.660 9.670 9.660 9.990 3,322,000 32,516,360 9.7882 9.321 9.311 9.321 9.311 9.629 3,446,502 9.4346 -2.13%
2023-07-24 0 9.880 9.870 9.880 9.780 9.900 2,097,627 20,616,290 9.8284 9.523 9.513 9.523 9.427 9.542 2,176,242 9.4733 0.00%
2023-07-21 0 9.880 9.850 9.880 9.650 9.950 1,484,329 14,669,590 9.8830 9.523 9.494 9.523 9.301 9.591 1,539,959 9.5260 1.23%
2023-07-20 0 9.760 9.760 9.830 9.620 9.840 802,000 7,830,448 9.7637 9.407 9.407 9.475 9.272 9.485 832,057 9.4109 1.99%
2023-07-19 0 9.570 9.560 9.600 9.300 9.700 2,770,000 26,084,332 9.4167 9.224 9.215 9.253 8.964 9.350 2,873,814 9.0766 -0.21%
2023-07-18 0 9.590 9.580 9.600 9.550 9.900 1,729,301 16,610,169 9.6051 9.244 9.234 9.253 9.205 9.542 1,794,112 9.2582 -3.13%
2023-07-14 0 9.900 9.860 9.900 9.600 10.06 1,190,280 11,794,243 9.9088 9.542 9.504 9.542 9.253 9.697 1,234,889 9.5508 0.92%
2023-07-13 0 9.810 9.800 9.810 9.680 9.900 540,950 5,313,349 9.8223 9.456 9.446 9.456 9.330 9.542 561,224 9.4674 1.55%
2023-07-12 0 9.660 9.650 9.700 9.650 9.870 770,000 7,466,760 9.6971 9.311 9.301 9.350 9.301 9.513 798,858 9.3468 -2.23%
2023-07-11 0 9.880 9.860 9.880 9.780 9.930 1,001,000 9,891,620 9.8817 9.523 9.504 9.523 9.427 9.571 1,038,516 9.5248 1.13%
2023-07-10 0 9.770 9.750 9.770 9.650 9.850 791,833 7,724,911 9.7557 9.417 9.398 9.417 9.301 9.494 821,509 9.4033 2.52%
2023-07-07 0 9.530 9.510 9.530 9.340 9.730 1,559,240 14,838,452 9.5165 9.186 9.166 9.186 9.003 9.379 1,617,677 9.1727 -1.24%
2023-07-06 0 9.650 9.650 9.690 9.610 9.860 1,530,000 14,827,770 9.6914 9.301 9.301 9.340 9.263 9.504 1,587,341 9.3413 -2.23%
2023-07-05 0 9.870 9.820 9.870 9.730 9.950 1,408,700 13,899,733 9.8671 9.513 9.465 9.513 9.379 9.591 1,461,495 9.5106 -0.80%
2023-07-04 0 9.950 9.920 9.980 9.870 10.02 1,080,585 10,720,948 9.9214 9.591 9.562 9.619 9.513 9.658 1,121,083 9.5630 -0.40%
2023-07-03 0 9.990 9.990 10.00 9.800 10.08 1,944,586 19,300,577 9.9253 9.629 9.629 9.639 9.446 9.716 2,017,465 9.5667 2.36%
2023-06-30 0 9.760 9.760 9.770 9.580 9.960 2,778,000 27,142,636 9.7706 9.407 9.407 9.417 9.234 9.600 2,882,114 9.4176 -0.61%
2023-06-29 0 9.820 9.820 9.830 9.820 10.40 2,394,000 23,851,120 9.9629 9.465 9.465 9.475 9.465 10.02 2,483,722 9.6030 -5.58%
2023-06-28 0 10.40 10.36 10.40 10.36 10.70 1,386,000 14,585,094 10.523 10.02 9.986 10.02 9.986 10.31 1,437,945 10.143 0.39%
2023-06-27 0 10.36 10.36 10.38 10.30 10.88 1,568,400 16,427,582 10.474 9.986 9.986 10.01 9.928 10.49 1,627,181 10.096 -3.00%
2023-06-26 0 10.68 10.68 10.70 10.16 10.78 2,622,984 27,423,303 10.455 10.29 10.29 10.31 9.793 10.39 2,721,288 10.077 5.12%
2023-06-23 0 10.16 10.16 10.18 10.10 12.32 7,083,725 74,941,246 10.579 9.793 9.793 9.812 9.735 11.87 7,349,209 10.197 -17.53%
2023-06-21 0 12.32 12.32 12.34 12.00 12.62 1,646,081 20,109,789 12.217 11.87 11.87 11.89 11.57 12.16 1,707,773 11.775 -2.38%
2023-06-20 0 12.62 12.60 12.62 12.38 13.00 983,939 12,455,671 12.659 12.16 12.14 12.16 11.93 12.53 1,020,815 12.202 -1.87%
2023-06-19 0 12.86 12.82 12.92 12.76 13.14 676,000 8,732,580 12.918 12.40 12.36 12.45 12.30 12.67 701,335 12.451 -1.98%
2023-06-16 0 13.12 13.12 13.14 12.98 13.30 1,810,800 23,866,460 13.180 12.65 12.65 12.67 12.51 12.82 1,878,665 12.704 1.08%
2023-06-15 0 12.98 12.88 12.98 12.36 12.98 1,466,000 18,623,932 12.704 12.51 12.41 12.51 11.91 12.51 1,520,943 12.245 4.51%
2023-06-14 0 12.42 12.42 12.44 12.28 12.68 1,532,000 19,021,720 12.416 11.97 11.97 11.99 11.84 12.22 1,589,416 11.968 -0.64%
2023-06-13 0 12.50 12.44 12.50 12.30 12.50 902,000 11,206,780 12.424 12.05 11.99 12.05 11.86 12.05 935,805 11.976 2.97%
2023-06-12 0 12.14 12.14 12.20 12.06 12.60 736,000 9,035,560 12.277 11.70 11.70 11.76 11.62 12.14 763,584 11.833 -3.80%
2023-06-09 0 12.62 12.56 12.62 12.44 12.68 986,000 12,362,240 12.538 12.16 12.11 12.16 11.99 12.22 1,022,953 12.085 0.00%
2023-06-08 0 12.62 12.60 12.72 12.56 12.80 568,177 7,223,281 12.713 12.16 12.14 12.26 12.11 12.34 589,471 12.254 -1.41%
2023-06-07 0 12.80 12.76 12.80 12.66 12.86 1,086,115 13,869,754 12.770 12.34 12.30 12.34 12.20 12.40 1,126,820 12.309 1.91%
2023-06-06 0 12.56 12.52 12.56 12.30 12.68 328,000 4,109,074 12.528 12.11 12.07 12.11 11.86 12.22 340,293 12.075 0.96%
2023-06-05 0 12.44 12.44 12.46 12.34 12.70 1,003,483 12,531,429 12.488 11.99 11.99 12.01 11.89 12.24 1,041,092 12.037 0.81%
2023-06-02 0 12.34 12.32 12.40 12.26 12.70 1,514,234 18,820,456 12.429 11.89 11.87 11.95 11.82 12.24 1,570,985 11.980 -0.48%
2023-06-01 0 12.40 12.38 12.40 12.24 12.98 1,141,000 14,363,940 12.589 11.95 11.93 11.95 11.80 12.51 1,183,762 12.134 -3.28%
2023-05-31 0 12.82 12.82 12.84 12.40 13.00 1,648,425 21,025,026 12.755 12.36 12.36 12.38 11.95 12.53 1,710,205 12.294 -1.08%
2023-05-30 0 12.96 12.96 13.00 12.66 13.00 654,638 8,427,797 12.874 12.49 12.49 12.53 12.20 12.53 679,173 12.409 -0.31%
2023-05-29 0 13.00 12.92 13.00 12.82 13.16 863,500 11,166,312 12.931 12.53 12.45 12.53 12.36 12.68 895,862 12.464 2.20%
2023-05-25 0 12.72 12.70 12.76 12.60 13.02 696,000 8,875,520 12.752 12.26 12.24 12.30 12.14 12.55 722,085 12.292 -2.15%
2023-05-24 0 13.00 12.94 13.04 12.76 13.28 358,482 4,648,132 12.966 12.53 12.47 12.57 12.30 12.80 371,917 12.498 -0.46%
2023-05-23 0 13.06 13.00 13.06 12.92 13.46 693,000 9,184,678 13.254 12.59 12.53 12.59 12.45 12.97 718,972 12.775 -0.76%
2023-05-22 0 13.16 13.14 13.18 12.90 13.36 740,323 9,690,527 13.090 12.68 12.67 12.70 12.43 12.88 768,069 12.617 0.00%
2023-05-19 0 13.16 13.06 13.18 12.54 13.16 901,940 11,483,659 12.732 12.68 12.59 12.70 12.09 12.68 935,743 12.272 2.33%
2023-05-18 0 12.86 12.86 12.90 12.86 13.48 589,214 7,655,462 12.993 12.40 12.40 12.43 12.40 12.99 611,297 12.523 -3.74%
2023-05-17 0 13.36 13.26 13.36 13.26 13.50 574,000 7,694,560 13.405 12.88 12.78 12.88 12.78 13.01 595,512 12.921 -0.30%
2023-05-16 0 13.40 13.40 13.50 13.34 13.78 336,000 4,545,980 13.530 12.92 12.92 13.01 12.86 13.28 348,593 13.041 -0.45%
2023-05-15 0 13.46 13.40 13.54 13.28 13.54 754,754 10,076,738 13.351 12.97 12.92 13.05 12.80 13.05 783,041 12.869 0.15%
2023-05-12 0 13.44 13.42 13.44 13.40 13.80 876,000 11,857,700 13.536 12.95 12.94 12.95 12.92 13.30 908,831 13.047 -4.00%
2023-05-11 0 14.00 13.98 14.02 13.74 14.20 1,044,000 14,684,342 14.065 13.49 13.47 13.51 13.24 13.69 1,083,127 13.557 1.45%
2023-05-10 0 13.80 13.68 13.80 13.28 13.80 594,000 8,072,080 13.589 13.30 13.19 13.30 12.80 13.30 616,262 13.098 3.76%
2023-05-09 0 13.30 13.24 13.32 13.24 13.58 315,944 4,208,841 13.321 12.82 12.76 12.84 12.76 13.09 327,785 12.840 0.00%
2023-05-08 0 13.30 13.28 13.30 13.22 13.60 704,329 9,397,961 13.343 12.82 12.80 12.82 12.74 13.11 730,726 12.861 -2.78%
2023-05-05 0 13.68 13.68 13.70 13.66 13.88 174,000 2,384,040 13.701 13.19 13.19 13.21 13.17 13.38 180,521 13.206 -1.58%
2023-05-04 0 13.90 13.86 13.90 13.78 13.96 390,642 5,422,906 13.882 13.40 13.36 13.40 13.28 13.46 405,283 13.381 -0.43%
2023-05-03 0 13.96 13.94 13.98 13.54 14.00 542,211 7,482,506 13.800 13.46 13.44 13.47 13.05 13.49 562,532 13.301 1.01%
2023-05-02 0 13.82 13.80 13.82 13.76 14.18 554,000 7,707,920 13.913 13.32 13.30 13.32 13.26 13.67 574,763 13.411 -0.29%
2023-04-28 0 13.86 13.86 13.88 13.82 14.04 380,000 5,292,280 13.927 13.36 13.36 13.38 13.32 13.53 394,242 13.424 -1.00%
2023-04-27 0 14.00 13.98 14.02 13.86 14.30 330,000 4,619,120 13.997 13.49 13.47 13.51 13.36 13.78 342,368 13.492 0.14%
2023-04-26 0 13.98 13.90 13.98 13.52 14.16 970,708 13,396,194 13.800 13.47 13.40 13.47 13.03 13.65 1,007,088 13.302 3.10%
2023-04-25 0 13.56 13.54 13.56 13.54 14.18 1,736,000 23,781,080 13.699 13.07 13.05 13.07 13.05 13.67 1,801,062 13.204 -2.31%
2023-04-24 0 13.88 13.86 13.88 13.86 14.50 1,486,000 20,864,520 14.041 13.38 13.36 13.38 13.36 13.98 1,541,692 13.534 -2.66%
2023-04-21 0 14.26 14.26 14.30 14.26 14.82 924,260 13,367,121 14.463 13.74 13.74 13.78 13.74 14.28 958,899 13.940 -5.19%
2023-04-20 0 15.04 14.92 15.04 14.82 15.10 423,956 6,344,147 14.964 14.50 14.38 14.50 14.28 14.55 439,845 14.424 0.94%
2023-04-19 0 14.90 14.88 14.94 14.74 15.04 830,000 12,334,120 14.860 14.36 14.34 14.40 14.21 14.50 861,107 14.324 -0.53%
2023-04-18 0 14.98 14.96 14.98 14.92 15.48 492,000 7,415,720 15.073 14.44 14.42 14.44 14.38 14.92 510,439 14.528 -2.73%
2023-04-17 0 15.40 15.30 15.40 14.92 15.40 638,000 9,701,120 15.206 14.84 14.75 14.84 14.38 14.84 661,911 14.656 2.94%
2023-04-14 0 14.96 14.94 14.96 14.92 15.78 939,000 14,336,838 15.268 14.42 14.40 14.42 14.38 15.21 974,192 14.717 -3.48%
2023-04-13 0 15.50 15.40 15.50 14.84 15.50 1,722,400 26,433,508 15.347 14.94 14.84 14.94 14.30 14.94 1,786,952 14.793 4.03%
2023-04-12 0 14.90 14.84 14.90 14.22 14.90 1,494,303 21,847,435 14.620 14.36 14.30 14.36 13.71 14.36 1,550,307 14.092 3.19%
2023-04-11 0 14.44 14.40 14.46 14.32 14.52 1,296,000 18,681,660 14.415 13.92 13.88 13.94 13.80 14.00 1,344,572 13.894 -0.55%
2023-04-06 0 14.52 14.52 14.56 14.52 14.88 1,507,527 22,088,764 14.652 14.00 14.00 14.03 14.00 14.34 1,564,026 14.123 -2.55%
2023-04-04 0 14.90 14.88 14.92 14.76 15.02 725,760 10,835,304 14.930 14.36 14.34 14.38 14.23 14.48 752,960 14.390 -1.06%
2023-04-03 0 15.06 15.00 15.06 14.90 15.24 638,000 9,616,920 15.074 14.52 14.46 14.52 14.36 14.69 661,911 14.529 -0.92%
2023-03-31 0 15.20 15.18 15.20 15.00 15.84 974,090 14,991,379 15.390 14.65 14.63 14.65 14.46 15.27 1,010,597 14.834 2.01%
2023-03-30 0 14.90 14.90 14.92 14.74 15.22 858,000 12,784,924 14.901 14.36 14.36 14.38 14.21 14.67 890,156 14.363 -1.59%
2023-03-29 0 15.14 15.02 15.18 15.02 15.34 306,627 4,632,510 15.108 14.59 14.48 14.63 14.48 14.79 318,119 14.562 0.00%
2023-03-28 0 15.14 15.14 15.20 15.06 15.36 530,000 8,049,800 15.188 14.59 14.59 14.65 14.52 14.81 549,863 14.640 0.26%
2023-03-27 0 15.10 15.10 15.20 14.98 15.28 519,327 7,865,811 15.146 14.55 14.55 14.65 14.44 14.73 538,790 14.599 -0.13%
2023-03-24 0 15.12 15.12 15.18 15.08 15.60 615,181 9,414,349 15.303 14.57 14.57 14.63 14.54 15.04 638,237 14.751 -1.82%
2023-03-23 0 15.40 15.34 15.40 15.28 15.50 326,000 5,004,152 15.350 14.84 14.79 14.84 14.73 14.94 338,218 14.796 0.52%
2023-03-22 0 15.32 15.32 15.38 15.32 15.68 688,000 10,657,240 15.490 14.77 14.77 14.82 14.77 15.11 713,785 14.931 0.00%
2023-03-21 0 15.32 15.28 15.32 15.20 15.42 192,278 2,942,653 15.304 14.77 14.73 14.77 14.65 14.86 199,484 14.751 0.26%
2023-03-20 0 15.28 15.14 15.30 15.10 15.34 309,841 4,698,954 15.166 14.73 14.59 14.75 14.55 14.79 321,453 14.618 1.06%
2023-03-17 0 15.12 15.12 15.22 15.12 15.70 1,222,034 18,621,767 15.238 14.57 14.57 14.67 14.57 15.13 1,267,833 14.688 -2.83%
2023-03-16 0 15.56 15.52 15.56 15.40 15.76 514,627 8,018,024 15.580 15.00 14.96 15.00 14.84 15.19 533,914 15.017 -1.39%
2023-03-15 0 15.78 15.76 15.78 15.52 15.98 403,500 6,391,730 15.841 15.21 15.19 15.21 14.96 15.40 418,622 15.268 1.68%
2023-03-14 0 15.52 15.52 15.58 15.02 15.66 616,000 9,437,080 15.320 14.96 14.96 15.02 14.48 15.09 639,086 14.767 0.78%
2023-03-13 0 15.40 15.38 15.44 15.26 15.74 550,000 8,472,440 15.404 14.84 14.82 14.88 14.71 15.17 570,613 14.848 -1.28%
2023-03-10 0 15.60 15.56 15.60 15.58 16.10 674,000 10,694,480 15.867 15.04 15.00 15.04 15.02 15.52 699,260 15.294 -3.11%
2023-03-09 0 16.10 16.10 16.14 16.00 16.20 634,000 10,225,460 16.128 15.52 15.52 15.56 15.42 15.61 657,761 15.546 -0.37%
2023-03-08 0 16.16 16.08 16.18 15.92 16.36 432,000 6,951,720 16.092 15.58 15.50 15.60 15.34 15.77 448,191 15.511 0.62%
2023-03-07 0 16.06 16.04 16.06 16.00 16.70 314,918 5,108,282 16.221 15.48 15.46 15.48 15.42 16.10 326,721 15.635 -2.31%
2023-03-06 0 16.44 16.44 16.52 16.44 16.98 455,511 7,599,974 16.685 15.85 15.85 15.92 15.85 16.37 472,583 16.082 -2.14%
2023-03-03 0 16.80 16.76 16.80 16.56 16.80 632,172 10,581,526 16.738 16.19 16.15 16.19 15.96 16.19 655,865 16.134 0.96%
2023-03-02 0 16.64 16.62 16.64 16.32 16.88 465,775 7,781,007 16.706 16.04 16.02 16.04 15.73 16.27 483,231 16.102 0.60%
2023-03-01 0 16.54 16.48 16.54 16.08 16.56 916,106 14,943,919 16.312 15.94 15.88 15.94 15.50 15.96 950,440 15.723 2.86%
2023-02-28 0 16.08 15.96 16.08 15.82 16.08 1,186,000 19,029,480 16.045 15.50 15.38 15.50 15.25 15.50 1,230,449 15.465 1.13%
2023-02-27 0 15.90 15.86 15.90 15.52 16.00 970,750 15,331,555 15.794 15.33 15.29 15.33 14.96 15.42 1,007,132 15.223 1.92%
2023-02-24 0 15.60 15.60 15.62 15.56 15.94 562,000 8,779,600 15.622 15.04 15.04 15.06 15.00 15.36 583,063 15.058 -1.76%
2023-02-23 0 15.88 15.88 15.90 15.88 16.14 345,254 5,518,403 15.984 15.31 15.31 15.33 15.31 15.56 358,193 15.406 0.00%
2023-02-22 0 15.88 15.84 15.88 15.84 16.24 984,000 15,721,240 15.977 15.31 15.27 15.31 15.27 15.65 1,020,878 15.400 -2.70%
2023-02-21 0 16.32 16.32 16.36 16.30 16.52 829,746 13,569,280 16.354 15.73 15.73 15.77 15.71 15.92 860,843 15.763 -0.37%
2023-02-20 0 16.38 16.34 16.38 16.12 16.62 1,144,000 18,658,200 16.310 15.79 15.75 15.79 15.54 16.02 1,186,875 15.720 -1.21%
2023-02-17 0 16.58 16.56 16.58 16.44 17.32 1,613,452 27,166,977 16.838 15.98 15.96 15.98 15.85 16.69 1,673,921 16.230 -4.82%
2023-02-16 0 17.42 17.42 17.48 17.42 18.24 1,569,598 27,924,140 17.791 16.79 16.79 16.85 16.79 17.58 1,628,423 17.148 -3.44%
2023-02-15 0 18.04 18.04 18.06 17.32 18.40 2,406,000 43,464,592 18.065 17.39 17.39 17.41 16.69 17.74 2,496,172 17.412 2.38%
2023-02-14 0 17.62 17.62 17.64 17.22 17.64 1,229,000 21,503,076 17.496 16.98 16.98 17.00 16.60 17.00 1,275,061 16.864 2.44%
2023-02-13 0 17.20 17.16 17.22 16.50 17.40 1,110,377 18,948,153 17.065 16.58 16.54 16.60 15.90 16.77 1,151,992 16.448 2.99%
2023-02-10 0 16.70 16.70 16.72 16.56 16.84 885,294 14,793,028 16.710 16.10 16.10 16.12 15.96 16.23 918,473 16.106 -0.83%
2023-02-09 0 16.84 16.78 16.86 16.64 16.90 639,234 10,728,089 16.783 16.23 16.17 16.25 16.04 16.29 663,191 16.176 1.45%
2023-02-08 0 16.60 16.58 16.60 16.34 16.76 618,000 10,219,400 16.536 16.00 15.98 16.00 15.75 16.15 641,161 15.939 -0.24%
2023-02-07 0 16.64 16.64 16.66 16.50 16.82 656,971 10,956,878 16.678 16.04 16.04 16.06 15.90 16.21 681,593 16.075 0.85%
2023-02-06 0 16.50 16.50 16.54 16.44 17.00 824,000 13,725,080 16.657 15.90 15.90 15.94 15.85 16.39 854,882 16.055 -2.94%
2023-02-03 0 17.00 16.96 17.00 16.90 17.48 705,252 12,065,264 17.108 16.39 16.35 16.39 16.29 16.85 731,683 16.490 -2.52%
2023-02-02 0 17.44 17.34 17.44 16.92 17.60 844,782 14,664,221 17.359 16.81 16.71 16.81 16.31 16.96 876,443 16.732 1.75%
2023-02-01 0 17.14 17.12 17.14 16.64 17.16 734,000 12,424,440 16.927 16.52 16.50 16.52 16.04 16.54 761,509 16.316 3.00%
2023-01-31 0 16.64 16.56 16.64 16.10 16.70 1,426,000 23,611,960 16.558 16.04 15.96 16.04 15.52 16.10 1,479,444 15.960 3.23%
2023-01-30 0 16.12 16.10 16.14 16.00 17.80 3,254,600 53,941,764 16.574 15.54 15.52 15.56 15.42 17.16 3,376,576 15.975 -9.44%
2023-01-27 0 17.80 17.78 17.80 17.58 18.16 2,037,812 36,393,121 17.859 17.16 17.14 17.16 16.94 17.50 2,114,185 17.214 0.68%
2023-01-26 0 17.68 17.66 17.68 17.52 17.80 1,598,758 28,203,864 17.641 17.04 17.02 17.04 16.89 17.16 1,658,676 17.004 1.38%
2023-01-20 0 17.44 17.44 17.46 17.30 17.50 486,000 8,464,540 17.417 16.81 16.81 16.83 16.68 16.87 504,214 16.788 0.69%
2023-01-19 0 17.32 17.32 17.36 17.10 17.58 626,151 10,852,639 17.332 16.69 16.69 16.73 16.48 16.94 649,618 16.706 -0.35%
2023-01-18 0 17.38 17.30 17.38 17.00 17.50 521,659 9,014,502 17.280 16.75 16.68 16.75 16.39 16.87 541,210 16.656 -0.11%
2023-01-17 0 17.40 17.34 17.42 16.86 17.46 882,858 15,250,637 17.274 16.77 16.71 16.79 16.25 16.83 915,946 16.650 1.99%
2023-01-16 0 17.06 17.06 17.16 17.00 17.48 596,054 10,254,838 17.205 16.44 16.44 16.54 16.39 16.85 618,393 16.583 1.19%
2023-01-13 0 16.86 16.86 16.92 16.74 17.96 1,179,100 20,081,828 17.031 16.25 16.25 16.31 16.14 17.31 1,223,290 16.416 -4.75%
2023-01-12 0 17.70 17.64 17.70 15.94 18.10 3,814,000 65,611,400 17.203 17.06 17.00 17.06 15.36 17.45 3,956,941 16.581 11.04%
2023-01-11 0 15.94 15.88 15.94 15.70 16.32 900,000 14,314,560 15.905 15.36 15.31 15.36 15.13 15.73 933,730 15.331 -0.75%
2023-01-10 0 16.06 16.04 16.08 15.94 16.40 950,000 15,262,400 16.066 15.48 15.46 15.50 15.36 15.81 985,604 15.485 -1.11%
2023-01-09 0 16.24 16.22 16.24 16.00 16.82 2,636,008 43,113,688 16.356 15.65 15.63 15.65 15.42 16.21 2,734,800 15.765 1.75%
2023-01-06 0 15.96 15.92 15.98 15.78 16.10 853,810 13,591,883 15.919 15.38 15.34 15.40 15.21 15.52 885,809 15.344 -0.87%
2023-01-05 0 16.10 16.02 16.10 16.02 16.62 691,093 11,190,211 16.192 15.52 15.44 15.52 15.44 16.02 716,994 15.607 -1.83%
2023-01-04 0 16.40 16.36 16.40 16.16 16.48 670,057 10,969,177 16.371 15.81 15.77 15.81 15.58 15.88 695,169 15.779 1.49%
2023-01-03 0 16.16 16.02 16.16 15.76 16.34 444,420 7,160,745 16.113 15.58 15.44 15.58 15.19 15.75 461,076 15.531 0.62%
2022-12-30 0 16.06 16.06 16.10 16.00 16.24 496,822 7,984,952 16.072 15.48 15.48 15.52 15.42 15.65 515,442 15.491 -1.11%
2022-12-29 0 16.24 16.20 16.24 16.06 16.44 440,000 7,141,080 16.230 15.65 15.61 15.65 15.48 15.85 456,490 15.643 -1.22%
2022-12-28 0 16.44 16.34 16.44 16.20 16.82 567,000 9,301,040 16.404 15.85 15.75 15.85 15.61 16.21 588,250 15.811 -1.56%
2022-12-23 0 16.70 16.58 16.70 16.50 17.10 735,495 12,367,964 16.816 16.10 15.98 16.10 15.90 16.48 763,060 16.208 -0.60%
2022-12-22 0 16.80 16.74 16.80 16.46 16.80 470,196 7,828,727 16.650 16.19 16.14 16.19 15.87 16.19 487,818 16.048 2.31%
2022-12-21 0 16.42 16.42 16.44 16.00 16.56 917,869 14,958,403 16.297 15.83 15.83 15.85 15.42 15.96 952,269 15.708 3.01%
2022-12-20 0 15.94 15.94 15.96 15.70 16.14 919,276 14,550,440 15.828 15.36 15.36 15.38 15.13 15.56 953,729 15.256 -0.87%
2022-12-19 0 16.08 16.06 16.08 16.00 16.38 328,658 5,305,141 16.142 15.50 15.48 15.50 15.42 15.79 340,975 15.559 -0.62%
2022-12-16 0 16.18 16.16 16.18 15.98 16.48 924,055 14,928,023 16.155 15.60 15.58 15.60 15.40 15.88 958,687 15.571 -1.46%
2022-12-15 0 16.42 16.42 16.44 16.18 17.16 1,192,450 19,694,718 16.516 15.83 15.83 15.85 15.60 16.54 1,237,141 15.920 -4.31%
2022-12-14 0 17.16 17.12 17.16 16.74 17.30 2,009,360 34,424,172 17.132 16.54 16.50 16.54 16.14 16.68 2,084,667 16.513 1.42%
2022-12-13 0 16.92 16.82 16.92 16.38 17.10 1,362,000 22,906,160 16.818 16.31 16.21 16.31 15.79 16.48 1,413,045 16.210 1.44%
2022-12-12 0 16.68 16.66 16.68 16.00 16.90 2,990,176 49,301,986 16.488 16.08 16.06 16.08 15.42 16.29 3,102,242 15.892 4.12%
2022-12-09 0 16.02 16.02 16.06 14.50 16.14 4,072,200 63,543,804 15.604 15.44 15.44 15.48 13.98 15.56 4,224,818 15.041 7.95%
2022-12-08 0 14.84 14.82 14.84 14.36 14.96 1,081,023 15,999,461 14.800 14.30 14.28 14.30 13.84 14.42 1,121,538 14.266 3.20%
2022-12-07 0 14.38 14.36 14.42 14.36 14.98 779,280 11,471,376 14.720 13.86 13.84 13.90 13.84 14.44 808,486 14.189 -0.69%
2022-12-06 0 14.48 14.42 14.50 14.32 14.74 888,130 12,888,109 14.512 13.96 13.90 13.98 13.80 14.21 921,415 13.987 -3.21%
2022-12-05 0 14.96 14.92 14.96 14.48 14.96 1,656,290 24,456,226 14.766 14.42 14.38 14.42 13.96 14.42 1,718,365 14.232 4.18%
2022-12-02 0 14.36 14.34 14.44 14.26 14.66 658,734 9,502,617 14.426 13.84 13.82 13.92 13.74 14.13 683,422 13.904 0.65%
2022-12-01 0 14.28 14.28 14.30 14.12 14.50 872,659 12,480,280 14.301 13.75 13.75 13.77 13.60 13.96 906,190 13.772 0.42%
2022-11-30 0 14.22 14.18 14.22 13.72 14.22 1,206,000 16,973,740 14.074 13.69 13.66 13.69 13.21 13.69 1,252,339 13.554 0.85%
2022-11-29 0 14.10 14.08 14.10 13.16 14.10 1,054,920 14,597,340 13.837 13.58 13.56 13.58 12.67 13.58 1,095,454 13.325 5.22%
2022-11-28 0 13.40 13.36 13.40 13.06 13.56 462,000 6,189,240 13.397 12.90 12.87 12.90 12.58 13.06 479,752 12.901 -0.89%
2022-11-25 0 13.52 13.46 13.52 13.28 13.52 380,000 5,091,000 13.397 13.02 12.96 13.02 12.79 13.02 394,601 12.902 0.15%
2022-11-24 0 13.50 13.46 13.50 13.02 13.58 1,946,116 25,987,205 13.353 13.00 12.96 13.00 12.54 13.08 2,020,892 12.859 5.97%
2022-11-23 0 12.74 12.72 12.74 12.58 13.90 3,599,116 47,132,028 13.095 12.27 12.25 12.27 12.11 13.39 3,737,406 12.611 -9.26%
2022-11-22 0 14.04 14.04 14.06 13.84 14.06 1,368,000 19,088,316 13.953 13.52 13.52 13.54 13.33 13.54 1,420,563 13.437 0.00%
2022-11-21 0 14.04 14.00 14.04 13.92 14.28 664,000 9,320,468 14.037 13.52 13.48 13.52 13.40 13.75 689,513 13.517 -1.68%
2022-11-18 0 14.28 14.22 14.28 13.92 14.44 1,473,445 20,996,101 14.250 13.75 13.69 13.75 13.40 13.91 1,530,060 13.722 -0.28%
2022-11-17 0 14.32 14.30 14.32 13.92 14.60 952,327 13,526,209 14.203 13.79 13.77 13.79 13.40 14.06 988,919 13.678 -1.10%
2022-11-16 0 14.48 14.46 14.48 14.28 14.98 2,054,354 29,925,235 14.567 13.94 13.92 13.94 13.75 14.43 2,133,289 14.028 0.84%
2022-11-15 0 14.36 14.34 14.36 14.08 14.58 3,233,504 46,290,206 14.316 13.83 13.81 13.83 13.56 14.04 3,357,746 13.786 1.41%
2022-11-14 0 14.16 14.14 14.16 13.40 14.40 3,202,500 44,897,386 14.019 13.64 13.62 13.64 12.90 13.87 3,325,551 13.501 3.81%
2022-11-11 0 13.64 13.60 13.64 13.34 14.16 3,376,540 45,945,713 13.607 13.14 13.10 13.14 12.85 13.64 3,506,278 13.104 -0.73%
2022-11-10 0 13.74 13.66 13.74 13.36 13.82 1,742,000 23,749,740 13.634 13.23 13.15 13.23 12.87 13.31 1,808,934 13.129 0.59%
2022-11-09 0 13.66 13.64 13.66 13.14 13.74 3,150,819 42,787,381 13.580 13.15 13.14 13.15 12.65 13.23 3,271,884 13.077 0.59%
2022-11-08 0 13.58 13.50 13.58 13.48 13.98 1,550,500 21,080,336 13.596 13.08 13.00 13.08 12.98 13.46 1,610,075 13.093 -1.02%
2022-11-07 0 13.72 13.70 13.72 13.52 13.98 2,179,373 29,891,521 13.716 13.21 13.19 13.21 13.02 13.46 2,263,112 13.208 -1.44%
2022-11-04 0 13.92 13.90 13.92 13.64 14.16 2,944,360 40,918,379 13.897 13.40 13.39 13.40 13.14 13.64 3,057,492 13.383 -1.14%
2022-11-03 0 14.08 14.02 14.08 13.86 14.40 2,286,204 32,369,744 14.159 13.56 13.50 13.56 13.35 13.87 2,374,048 13.635 -1.54%
2022-11-02 0 14.30 14.22 14.30 13.52 14.44 3,646,302 51,619,303 14.157 13.77 13.69 13.77 13.02 13.91 3,786,405 13.633 5.77%
2022-11-01 0 13.52 13.46 13.56 13.20 13.68 1,959,284 26,348,725 13.448 13.02 12.96 13.06 12.71 13.17 2,034,566 12.951 0.90%
2022-10-31 0 13.40 13.38 13.40 12.88 13.68 3,337,950 44,317,844 13.277 12.90 12.88 12.90 12.40 13.17 3,466,205 12.786 -0.74%
2022-10-28 0 13.50 13.50 13.52 12.00 13.78 7,462,560 97,069,198 13.007 13.00 13.00 13.02 11.56 13.27 7,749,297 12.526 12.13%
2022-10-27 0 12.04 11.94 12.06 10.84 12.16 3,747,788 44,217,045 11.798 11.59 11.50 11.61 10.44 11.71 3,891,791 11.362 12.10%
2022-10-26 0 10.74 10.70 10.74 10.58 10.84 816,000 8,720,100 10.686 10.34 10.30 10.34 10.19 10.44 847,353 10.291 1.32%
2022-10-25 0 10.60 10.60 10.64 10.24 10.66 1,588,000 16,635,740 10.476 10.21 10.21 10.25 9.861 10.27 1,649,016 10.088 0.00%
2022-10-24 0 10.60 10.60 10.62 10.26 10.78 2,651,377 27,832,949 10.498 10.21 10.21 10.23 9.880 10.38 2,753,252 10.109 0.57%
2022-10-21 0 10.54 10.50 10.54 10.02 10.54 2,182,600 22,310,078 10.222 10.15 10.11 10.15 9.649 10.15 2,266,463 9.8436 5.19%
2022-10-20 0 10.02 10.00 10.02 9.580 10.02 3,819,532 37,242,817 9.7506 9.649 9.630 9.649 9.226 9.649 3,966,291 9.3898 4.38%
2022-10-19 0 9.600 9.600 9.610 9.600 10.34 1,058,700 10,506,634 9.9241 9.245 9.245 9.254 9.245 9.957 1,099,379 9.5569 -4.95%
2022-10-18 0 10.10 10.06 10.10 9.510 10.18 1,937,150 19,332,610 9.9799 9.726 9.688 9.726 9.158 9.803 2,011,582 9.6107 6.43%
2022-10-17 0 9.490 9.350 9.500 9.160 9.500 2,043,498 19,100,336 9.3469 9.139 9.004 9.148 8.821 9.148 2,122,016 9.0010 2.71%
2022-10-14 0 9.240 9.240 9.320 9.240 9.490 1,110,000 10,391,758 9.3619 8.898 8.898 8.975 8.898 9.139 1,152,650 9.0155 -0.96%
2022-10-13 0 9.330 9.280 9.340 9.250 9.370 438,500 4,076,910 9.2974 8.985 8.937 8.994 8.908 9.023 455,349 8.9534 0.86%
2022-10-12 0 9.250 9.200 9.250 9.110 9.370 1,035,600 9,582,514 9.2531 8.908 8.860 8.908 8.773 9.023 1,075,391 8.9107 0.76%
2022-10-11 0 9.180 9.100 9.180 8.910 9.270 892,000 8,144,040 9.1301 8.840 8.763 8.840 8.580 8.927 926,274 8.7923 0.00%
2022-10-10 0 9.180 9.180 9.220 9.030 9.720 964,648 9,069,266 9.4016 8.840 8.840 8.879 8.696 9.360 1,001,713 9.0538 -6.33%
2022-10-07 0 9.800 9.780 9.830 9.800 10.16 296,885 2,964,629 9.9858 9.437 9.418 9.466 9.437 9.784 308,292 9.6163 -4.11%
2022-10-06 0 10.22 10.10 10.22 10.06 10.44 375,925 3,833,368 10.197 9.842 9.726 9.842 9.688 10.05 390,369 9.8198 -1.54%
2022-10-05 0 10.38 10.30 10.38 9.640 10.40 929,924 9,312,026 10.014 9.996 9.919 9.996 9.283 10.02 965,655 9.6432 6.79%
2022-10-03 0 9.720 9.650 9.720 9.540 9.830 532,000 5,146,080 9.6731 9.360 9.293 9.360 9.187 9.466 552,441 9.3152 -0.51%
2022-09-30 0 9.770 9.770 9.780 9.700 9.880 1,518,203 14,865,740 9.7917 9.408 9.408 9.418 9.341 9.514 1,576,538 9.4294 -0.61%
2022-09-29 0 9.830 9.830 9.910 9.800 10.26 915,030 9,077,434 9.9204 9.466 9.466 9.543 9.437 9.880 950,189 9.5533 -4.19%
2022-09-28 0 10.26 10.26 10.28 10.24 10.50 554,000 5,693,700 10.277 9.880 9.880 9.900 9.861 10.11 575,287 9.8972 -1.54%
2022-09-27 0 10.42 10.40 10.42 10.32 10.48 694,000 7,231,840 10.421 10.03 10.02 10.03 9.938 10.09 720,666 10.035 -0.57%
2022-09-26 0 10.48 10.42 10.50 10.14 10.60 1,902,400 19,837,704 10.428 10.09 10.03 10.11 9.765 10.21 1,975,497 10.042 1.95%
2022-09-23 0 10.28 10.28 10.38 10.28 11.00 724,686 7,643,296 10.547 9.900 9.900 9.996 9.900 10.59 752,531 10.157 -6.55%
2022-09-22 0 11.00 10.92 11.00 10.80 11.10 292,108 3,192,323 10.929 10.59 10.52 10.59 10.40 10.69 303,332 10.524 -1.43%
2022-09-21 0 11.16 11.16 11.18 11.02 11.56 618,000 6,913,300 11.187 10.75 10.75 10.77 10.61 11.13 641,746 10.773 -0.36%
2022-09-20 0 11.20 11.20 11.22 11.06 11.20 388,000 4,339,200 11.184 10.79 10.79 10.80 10.65 10.79 402,908 10.770 0.18%
2022-09-19 0 11.18 11.12 11.20 10.98 11.40 702,000 7,800,510 11.112 10.77 10.71 10.79 10.57 10.98 728,973 10.701 -2.27%
2022-09-16 0 11.44 11.38 11.44 11.32 11.76 1,539,000 17,624,560 11.452 11.02 10.96 11.02 10.90 11.32 1,598,134 11.028 -3.05%
2022-09-15 0 11.80 11.76 11.80 11.64 11.86 274,000 3,218,874 11.748 11.36 11.32 11.36 11.21 11.42 284,528 11.313 0.34%
2022-09-14 0 11.76 11.72 11.76 11.58 11.82 500,000 5,854,880 11.710 11.32 11.29 11.32 11.15 11.38 519,212 11.276 -1.18%
2022-09-13 0 11.90 11.86 11.92 11.52 11.90 798,000 9,395,160 11.773 11.46 11.42 11.48 11.09 11.46 828,662 11.338 2.06%
2022-09-09 0 11.66 11.62 11.66 11.50 11.70 492,000 5,712,340 11.610 11.23 11.19 11.23 11.07 11.27 510,904 11.181 1.92%
2022-09-08 0 11.44 11.40 11.44 11.40 11.76 822,654 9,434,868 11.469 11.02 10.98 11.02 10.98 11.32 854,263 11.044 -2.05%
2022-09-07 0 11.68 11.58 11.68 11.40 11.80 980,574 11,307,306 11.531 11.25 11.15 11.25 10.98 11.36 1,018,251 11.105 -1.02%
2022-09-06 0 11.80 11.78 11.82 11.76 12.16 1,048,000 12,410,840 11.842 11.36 11.34 11.38 11.32 11.71 1,088,268 11.404 -3.12%
2022-09-05 0 12.18 12.10 12.18 12.02 12.24 1,000,402 12,182,560 12.178 11.73 11.65 11.73 11.58 11.79 1,038,841 11.727 0.00%
2022-09-02 0 12.18 12.12 12.18 12.00 12.26 995,600 12,089,318 12.143 11.73 11.67 11.73 11.56 11.81 1,033,854 11.693 1.50%
2022-09-01 0 12.00 12.00 12.04 12.00 12.38 800,000 9,764,660 12.206 11.56 11.56 11.59 11.56 11.92 830,739 11.754 -2.60%
2022-08-31 0 12.32 12.26 12.32 11.70 12.32 1,778,102 21,638,360 12.169 11.86 11.81 11.86 11.27 11.86 1,846,423 11.719 3.88%
2022-08-30 0 11.86 11.82 11.86 11.76 12.12 294,000 3,482,600 11.846 11.42 11.38 11.42 11.32 11.67 305,296 11.407 -0.84%
2022-08-29 0 11.96 11.86 11.98 11.64 12.00 798,000 9,527,520 11.939 11.52 11.42 11.54 11.21 11.56 828,662 11.497 1.70%
2022-08-26 0 11.76 11.74 11.76 11.52 11.82 632,000 7,393,980 11.699 11.32 11.31 11.32 11.09 11.38 656,284 11.266 2.98%
2022-08-25 0 11.42 11.40 11.42 11.40 11.74 338,000 3,872,040 11.456 11.00 10.98 11.00 10.98 11.31 350,987 11.032 -1.89%
2022-08-24 0 11.64 11.60 11.64 11.44 11.84 414,496 4,817,032 11.621 11.21 11.17 11.21 11.02 11.40 430,422 11.191 1.22%
2022-08-23 0 11.50 11.50 11.54 11.40 11.74 1,096,000 12,729,400 11.614 11.07 11.07 11.11 10.98 11.31 1,138,112 11.185 -1.03%
2022-08-22 0 11.62 11.48 11.62 11.32 11.82 748,000 8,604,080 11.503 11.19 11.06 11.19 10.90 11.38 776,741 11.077 -1.69%
2022-08-19 0 11.82 11.80 11.82 11.34 12.00 1,211,383 14,273,369 11.783 11.38 11.36 11.38 10.92 11.56 1,257,928 11.347 4.23%
2022-08-18 0 11.34 11.26 11.34 11.20 11.42 546,100 6,166,370 11.292 10.92 10.84 10.92 10.79 11.00 567,083 10.874 0.18%
2022-08-17 0 11.32 11.30 11.32 11.10 11.34 266,000 2,996,520 11.265 10.90 10.88 10.90 10.69 10.92 276,221 10.848 1.62%
2022-08-16 0 11.14 11.10 11.14 11.06 11.28 524,000 5,840,480 11.146 10.73 10.69 10.73 10.65 10.86 544,134 10.734 -1.94%
2022-08-15 0 11.36 11.34 11.36 11.02 11.42 320,400 3,626,224 11.318 10.94 10.92 10.94 10.61 11.00 332,711 10.899 1.25%
2022-08-12 0 11.22 11.20 11.22 11.08 11.26 208,000 2,330,760 11.206 10.80 10.79 10.80 10.67 10.84 215,992 10.791 0.72%
2022-08-11 0 11.14 11.12 11.14 10.78 11.18 514,630 5,689,563 11.056 10.73 10.71 10.73 10.38 10.77 534,404 10.647 3.34%
2022-08-10 0 10.78 10.76 10.80 10.64 10.96 832,000 8,959,400 10.769 10.38 10.36 10.40 10.25 10.55 863,968 10.370 -0.37%
2022-08-09 0 10.82 10.80 10.82 10.76 10.92 749,800 8,121,324 10.831 10.42 10.40 10.42 10.36 10.52 778,610 10.431 -0.73%
2022-08-08 0 10.90 10.88 10.90 10.82 11.12 976,000 10,723,320 10.987 10.50 10.48 10.50 10.42 10.71 1,013,501 10.580 -1.80%
2022-08-05 0 11.10 11.10 11.12 10.98 11.24 362,623 4,014,163 11.070 10.69 10.69 10.71 10.57 10.82 376,556 10.660 1.09%
2022-08-04 0 10.98 10.94 10.98 10.80 11.00 1,296,014 14,184,218 10.944 10.57 10.54 10.57 10.40 10.59 1,345,811 10.540 3.20%
2022-08-03 0 10.64 10.64 10.66 10.62 11.42 1,498,440 16,254,035 10.847 10.25 10.25 10.27 10.23 11.00 1,556,015 10.446 -5.00%
2022-08-02 0 11.20 11.20 11.22 11.10 11.66 1,568,000 17,617,920 11.236 10.79 10.79 10.80 10.69 11.23 1,628,248 10.820 -3.95%
2022-08-01 0 11.66 11.66 11.68 11.66 12.00 504,828 5,913,040 11.713 11.23 11.23 11.25 11.23 11.56 524,225 11.280 -1.35%
2022-07-29 0 11.82 11.80 11.82 11.80 12.02 1,072,000 12,750,674 11.894 11.38 11.36 11.38 11.36 11.58 1,113,190 11.454 -0.34%
2022-07-28 0 11.86 11.84 11.86 11.82 12.12 812,201 9,693,072 11.934 11.42 11.40 11.42 11.38 11.67 843,409 11.493 -1.17%
2022-07-27 0 12.00 11.96 12.00 11.88 12.06 1,148,000 13,783,600 12.007 11.56 11.52 11.56 11.44 11.61 1,192,110 11.562 -0.99%
2022-07-26 0 12.12 12.10 12.12 12.04 12.20 541,293 6,569,299 12.136 11.67 11.65 11.67 11.59 11.75 562,091 11.687 0.66%
2022-07-25 0 12.04 12.02 12.04 11.86 12.04 548,045 6,557,740 11.966 11.59 11.58 11.59 11.42 11.59 569,103 11.523 1.35%
2022-07-22 0 11.88 11.86 11.88 11.86 12.02 1,076,099 12,837,260 11.929 11.44 11.42 11.44 11.42 11.58 1,117,446 11.488 0.17%
2022-07-21 0 11.86 11.82 11.86 11.76 12.02 1,908,000 22,714,218 11.905 11.42 11.38 11.42 11.32 11.58 1,981,312 11.464 0.51%
2022-07-20 0 11.80 11.78 11.80 11.72 11.98 868,395 10,245,205 11.798 11.36 11.34 11.36 11.29 11.54 901,762 11.361 0.68%
2022-07-19 0 11.72 11.70 11.72 11.64 11.88 1,168,000 13,735,720 11.760 11.29 11.27 11.29 11.21 11.44 1,212,879 11.325 -0.51%
2022-07-18 0 11.78 11.78 11.80 11.68 11.90 604,000 7,118,800 11.786 11.34 11.34 11.36 11.25 11.46 627,208 11.350 0.17%
2022-07-15 0 11.76 11.74 11.76 11.62 12.20 1,794,000 21,280,800 11.862 11.32 11.31 11.32 11.19 11.75 1,862,932 11.423 -2.65%
2022-07-14 0 12.08 12.08 12.10 11.68 12.10 1,393,204 16,723,904 12.004 11.63 11.63 11.65 11.25 11.65 1,446,736 11.560 2.37%
2022-07-13 0 11.80 11.78 11.80 11.68 12.18 2,126,234 25,198,099 11.851 11.36 11.34 11.36 11.25 11.73 2,207,931 11.413 -2.48%
2022-07-12 0 12.10 12.10 12.12 12.10 12.46 1,350,000 16,454,680 12.189 11.65 11.65 11.67 11.65 12.00 1,401,872 11.738 -2.73%
2022-07-11 0 12.44 12.38 12.44 12.26 12.88 2,038,168 25,347,856 12.437 11.98 11.92 11.98 11.81 12.40 2,116,481 11.976 -2.05%
2022-07-08 0 12.70 12.66 12.70 12.46 12.84 1,768,437 22,299,262 12.610 12.23 12.19 12.23 12.00 12.36 1,836,386 12.143 1.60%
2022-07-07 0 12.50 12.48 12.50 12.46 12.74 1,566,000 19,600,960 12.517 12.04 12.02 12.04 12.00 12.27 1,626,171 12.053 -0.95%
2022-07-06 0 12.62 12.60 12.62 12.48 13.38 3,209,590 41,004,711 12.776 12.15 12.13 12.15 12.02 12.88 3,332,913 12.303 -4.25%
2022-07-05 0 13.18 13.16 13.18 13.18 13.64 1,508,607 20,055,235 13.294 12.69 12.67 12.69 12.69 13.14 1,566,573 12.802 -2.37%
2022-07-04 0 13.50 13.46 13.50 13.44 13.80 2,039,322 27,749,391 13.607 13.00 12.96 13.00 12.94 13.29 2,117,680 13.104 -1.60%
2022-06-30 0 13.72 13.72 13.76 13.42 13.90 2,678,628 36,589,569 13.660 13.21 13.21 13.25 12.92 13.39 2,781,550 13.154 -1.29%
2022-06-29 0 13.90 13.88 13.90 13.88 14.88 1,877,000 26,660,640 14.204 13.39 13.37 13.39 13.37 14.33 1,949,121 13.678 -6.84%
2022-06-28 0 14.92 14.88 14.92 14.20 14.92 1,774,000 26,108,338 14.717 14.37 14.33 14.37 13.67 14.37 1,842,163 14.173 3.32%
2022-06-27 0 14.44 14.42 14.44 13.74 14.56 1,869,322 26,806,186 14.340 13.91 13.89 13.91 13.23 14.02 1,941,148 13.809 5.25%
2022-06-24 0 13.72 13.70 13.72 13.52 13.80 1,174,000 16,075,960 13.693 13.21 13.19 13.21 13.02 13.29 1,219,109 13.187 1.78%
2022-06-23 0 13.48 13.46 13.50 13.28 13.86 2,118,175 28,538,284 13.473 12.98 12.96 13.00 12.79 13.35 2,199,562 12.975 -2.60%
2022-06-22 0 13.84 13.84 13.86 13.82 14.10 988,035 13,739,308 13.906 13.33 13.33 13.35 13.31 13.58 1,025,999 13.391 -0.86%
2022-06-21 0 13.96 13.94 13.96 13.84 14.04 656,860 9,162,856 13.949 13.44 13.42 13.44 13.33 13.52 682,099 13.433 0.14%
2022-06-20 0 13.94 13.92 13.94 13.70 14.00 468,000 6,502,960 13.895 13.42 13.40 13.42 13.19 13.48 485,982 13.381 1.60%
2022-06-17 0 13.72 13.68 13.72 13.52 14.12 2,552,000 35,020,750 13.723 13.21 13.17 13.21 13.02 13.60 2,650,057 13.215 -2.83%
2022-06-16 0 14.12 14.00 14.12 13.88 14.20 1,747,664 24,552,329 14.049 13.60 13.48 13.60 13.37 13.67 1,814,815 13.529 0.57%
2022-06-15 0 14.04 14.04 14.06 13.96 14.34 1,137,100 16,093,100 14.153 13.52 13.52 13.54 13.44 13.81 1,180,791 13.629 -1.54%
2022-06-14 0 14.26 14.20 14.28 14.20 14.38 812,000 11,576,150 14.256 13.73 13.67 13.75 13.67 13.85 843,200 13.729 -0.97%
2022-06-13 0 14.40 14.36 14.42 14.08 14.56 1,410,000 20,226,602 14.345 13.87 13.83 13.89 13.56 14.02 1,464,177 13.814 -0.83%
2022-06-10 0 14.52 14.50 14.54 14.42 14.98 1,088,841 15,913,240 14.615 13.98 13.96 14.00 13.89 14.43 1,130,678 14.074 -2.16%
2022-06-09 0 14.84 14.84 14.88 14.72 15.10 1,081,591 16,087,434 14.874 14.29 14.29 14.33 14.18 14.54 1,123,149 14.324 -1.07%
2022-06-08 0 15.00 14.98 15.00 14.18 15.12 4,707,135 68,936,851 14.645 14.44 14.43 14.44 13.66 14.56 4,887,999 14.103 6.08%
2022-06-07 0 14.14 14.10 14.16 14.00 14.18 2,703,744 37,984,910 14.049 13.62 13.58 13.64 13.48 13.66 2,807,631 13.529 0.14%
2022-06-06 0 14.12 14.10 14.12 13.90 14.12 1,794,872 25,186,588 14.033 13.60 13.58 13.60 13.39 13.60 1,863,837 13.513 0.86%
2022-06-02 0 14.00 13.98 14.00 13.92 14.16 918,020 12,881,194 14.031 13.48 13.46 13.48 13.40 13.64 953,293 13.512 0.57%
2022-06-01 0 13.92 13.90 13.92 13.86 14.24 1,062,000 14,841,900 13.975 13.40 13.39 13.40 13.35 13.71 1,102,806 13.458 -1.00%
2022-05-31 0 14.06 14.04 14.06 13.94 14.20 4,034,000 56,781,840 14.076 13.54 13.52 13.54 13.42 13.67 4,189,000 13.555 0.72%
2022-05-30 0 13.96 13.94 13.96 13.94 14.12 500,000 7,008,400 14.017 13.44 13.42 13.44 13.42 13.60 519,212 13.498 -0.71%
2022-05-27 0 14.06 14.00 14.08 13.90 14.10 496,000 6,928,460 13.969 13.54 13.48 13.56 13.39 13.58 515,058 13.452 1.74%
2022-05-26 0 13.82 13.80 13.82 13.80 14.36 654,000 9,087,824 13.896 13.31 13.29 13.31 13.29 13.83 679,129 13.382 -3.09%
2022-05-25 0 14.26 14.20 14.26 14.02 14.34 1,414,000 20,118,480 14.228 13.73 13.67 13.73 13.50 13.81 1,468,331 13.702 2.44%
2022-05-24 0 13.92 13.84 13.92 13.76 14.18 600,211 8,377,486 13.958 13.40 13.33 13.40 13.25 13.66 623,273 13.441 0.14%
2022-05-23 0 13.90 13.82 13.92 13.74 14.18 920,702 12,759,666 13.859 13.39 13.31 13.40 13.23 13.66 956,079 13.346 -1.97%
2022-05-20 0 14.18 14.08 14.20 13.78 14.18 480,000 6,702,600 13.964 13.66 13.56 13.67 13.27 13.66 498,443 13.447 3.96%
2022-05-19 0 13.64 13.60 13.64 13.58 14.04 1,261,080 17,270,820 13.695 13.14 13.10 13.14 13.08 13.52 1,309,535 13.189 -2.71%
2022-05-18 0 14.02 13.98 14.02 13.94 14.20 662,718 9,311,243 14.050 13.50 13.46 13.50 13.42 13.67 688,182 13.530 0.14%
2022-05-17 0 14.00 13.98 14.00 13.98 14.50 710,068 10,008,466 14.095 13.48 13.46 13.48 13.46 13.96 737,351 13.574 -1.55%
2022-05-16 0 14.22 14.20 14.22 14.20 14.50 628,000 8,972,340 14.287 13.69 13.67 13.69 13.67 13.96 652,130 13.759 0.28%
2022-05-13 0 14.18 14.14 14.18 13.68 14.24 2,751,096 38,440,826 13.973 13.66 13.62 13.66 13.17 13.71 2,856,802 13.456 2.75%
2022-05-12 0 13.80 13.80 13.84 13.80 14.18 2,114,837 30,009,464 14.190 13.29 13.29 13.33 13.29 13.66 2,196,096 13.665 -2.95%
2022-05-11 0 14.22 14.20 14.22 13.48 14.70 1,555,900 22,439,564 14.422 13.69 13.67 13.69 12.98 14.16 1,615,683 13.889 3.80%
2022-05-10 0 13.70 13.70 13.72 13.24 13.84 1,332,751 18,257,913 13.699 13.19 13.19 13.21 12.75 13.33 1,383,960 13.193 -2.14%
2022-05-06 0 14.00 13.96 14.00 13.94 14.08 2,169,918 30,414,869 14.017 13.48 13.44 13.48 13.42 13.56 2,253,294 13.498 -2.10%
2022-05-05 0 14.30 14.22 14.30 14.12 14.62 926,000 13,311,200 14.375 13.77 13.69 13.77 13.60 14.08 961,580 13.843 0.42%
2022-05-04 0 14.24 14.20 14.24 13.98 14.30 824,611 11,657,778 14.137 13.71 13.67 13.71 13.46 13.77 856,295 13.614 -0.70%
2022-05-03 0 14.34 14.34 14.36 14.22 14.74 2,125,218 30,860,647 14.521 13.81 13.81 13.83 13.69 14.19 2,206,876 13.984 0.70%
2022-04-29 0 14.24 14.22 14.24 14.00 14.42 1,630,775 23,180,385 14.214 13.71 13.69 13.71 13.48 13.89 1,693,435 13.688 0.56%
2022-04-28 0 14.16 14.14 14.16 14.06 14.36 2,802,000 39,765,440 14.192 13.64 13.62 13.64 13.54 13.83 2,909,662 13.667 -0.84%
2022-04-27 0 14.28 14.26 14.28 13.32 14.36 3,083,464 43,508,899 14.110 13.75 13.73 13.75 12.83 13.83 3,201,941 13.588 6.41%
2022-04-26 0 13.42 13.40 13.46 12.74 13.58 2,342,221 31,130,196 13.291 12.92 12.90 12.96 12.27 13.08 2,432,217 12.799 5.67%
2022-04-25 0 12.70 12.70 12.74 12.66 12.98 1,317,000 16,860,440 12.802 12.23 12.23 12.27 12.19 12.50 1,367,604 12.328 -2.46%
2022-04-22 0 13.02 13.02 13.06 13.00 13.26 369,672 4,849,070 13.117 12.54 12.54 12.58 12.52 12.77 383,876 12.632 -1.51%
2022-04-21 0 13.22 13.12 13.22 13.00 13.46 696,000 9,131,040 13.119 12.73 12.63 12.73 12.52 12.96 722,743 12.634 -1.93%
2022-04-20 0 13.48 13.40 13.48 13.38 13.72 616,000 8,334,920 13.531 12.98 12.90 12.98 12.88 13.21 639,669 13.030 -1.32%
2022-04-19 0 13.66 13.64 13.66 13.66 13.98 308,060 4,228,553 13.726 13.15 13.14 13.15 13.15 13.46 319,897 13.218 -2.29%
2022-04-14 0 13.98 13.96 13.98 13.72 14.12 1,092,000 15,267,115 13.981 13.46 13.44 13.46 13.21 13.60 1,133,958 13.464 0.58%
2022-04-13 0 13.90 13.90 13.92 13.90 14.14 368,000 5,150,720 13.997 13.39 13.39 13.40 13.39 13.62 382,140 13.479 -0.43%
2022-04-12 0 13.96 13.88 13.96 13.78 14.22 1,130,000 15,804,080 13.986 13.44 13.37 13.44 13.27 13.69 1,173,418 13.468 -0.29%
2022-04-11 0 14.00 13.98 14.00 13.50 14.02 926,534 12,764,889 13.777 13.48 13.46 13.48 13.00 13.50 962,135 13.267 1.89%
2022-04-08 0 13.74 13.60 13.74 13.56 13.92 1,240,782 16,979,831 13.685 13.23 13.10 13.23 13.06 13.40 1,288,457 13.178 -1.15%
2022-04-07 0 13.90 13.90 13.94 13.90 14.60 1,892,000 26,965,284 14.252 13.39 13.39 13.42 13.39 14.06 1,964,697 13.725 -4.79%
2022-04-06 0 14.60 14.60 14.62 14.34 14.84 1,759,999 25,694,562 14.599 14.06 14.06 14.08 13.81 14.29 1,827,624 14.059 -0.68%
2022-04-04 0 14.70 14.64 14.70 14.34 14.80 1,091,750 15,842,025 14.511 14.16 14.10 14.16 13.81 14.25 1,133,699 13.974 -0.68%
2022-04-01 0 14.80 14.74 14.80 14.30 14.82 1,464,000 21,454,240 14.655 14.25 14.19 14.25 13.77 14.27 1,520,252 14.112 -0.40%
2022-03-31 0 14.86 14.84 14.86 14.34 15.28 2,736,504 40,779,408 14.902 14.31 14.29 14.31 13.81 14.71 2,841,650 14.351 2.06%
2022-03-30 0 14.56 14.56 14.58 14.34 14.68 3,157,660 46,093,523 14.597 14.02 14.02 14.04 13.81 14.14 3,278,988 14.057 1.53%
2022-03-29 0 14.34 14.34 14.44 14.10 14.44 1,972,740 28,193,805 14.292 13.81 13.81 13.91 13.58 13.91 2,048,539 13.763 1.27%
2022-03-28 0 14.16 14.10 14.16 13.72 14.18 770,000 10,774,440 13.993 13.64 13.58 13.64 13.21 13.66 799,586 13.475 0.71%
2022-03-25 0 14.06 14.00 14.06 13.62 14.12 1,146,254 16,058,484 14.010 13.54 13.48 13.54 13.12 13.60 1,190,297 13.491 1.88%
2022-03-24 0 13.80 13.80 13.82 13.76 14.32 1,896,000 26,410,000 13.929 13.29 13.29 13.31 13.25 13.79 1,968,851 13.414 -3.63%
2022-03-23 0 14.32 14.32 14.34 14.10 14.56 2,518,000 36,127,040 14.348 13.79 13.79 13.81 13.58 14.02 2,614,750 13.817 0.14%
2022-03-22 0 14.30 14.26 14.30 14.08 14.56 850,000 12,192,520 14.344 13.77 13.73 13.77 13.56 14.02 882,660 13.813 0.14%
2022-03-21 0 14.28 14.26 14.28 14.20 14.98 1,487,614 21,626,980 14.538 13.75 13.73 13.75 13.67 14.43 1,544,773 14.000 -0.83%
2022-03-18 0 14.40 14.40 14.50 13.98 14.52 2,850,855 40,721,826 14.284 13.87 13.87 13.96 13.46 13.98 2,960,395 13.756 0.28%
2022-03-17 0 14.36 14.30 14.36 14.00 14.44 3,303,530 47,063,497 14.246 13.83 13.77 13.83 13.48 13.91 3,430,463 13.719 2.57%
2022-03-16 0 14.00 13.98 14.00 12.82 14.00 4,975,984 67,558,555 13.577 13.48 13.46 13.48 12.35 13.48 5,167,178 13.075 6.87%
2022-03-15 0 13.10 13.10 13.12 12.26 13.14 6,610,680 84,081,897 12.719 12.62 12.62 12.63 11.81 12.65 6,864,685 12.248 5.82%
2022-03-14 0 12.38 12.32 12.38 12.22 12.78 1,222,000 15,126,680 12.379 11.92 11.86 11.92 11.77 12.31 1,268,953 11.921 -2.83%
2022-03-11 0 12.74 12.74 12.76 12.52 13.00 1,234,008 15,710,433 12.731 12.27 12.27 12.29 12.06 12.52 1,281,423 12.260 -2.30%
2022-03-10 0 13.04 13.02 13.04 13.00 13.36 1,229,663 16,201,912 13.176 12.56 12.54 12.56 12.52 12.87 1,276,911 12.688 -0.61%
2022-03-09 0 13.12 13.12 13.14 12.92 13.22 1,538,278 20,056,262 13.038 12.63 12.63 12.65 12.44 12.73 1,597,384 12.556 1.39%
2022-03-08 0 12.94 12.92 12.94 12.92 13.52 3,072,200 40,387,043 13.146 12.46 12.44 12.46 12.44 13.02 3,190,244 12.660 -4.29%
2022-03-07 0 13.52 13.52 13.56 13.48 14.28 2,188,482 29,860,692 13.644 13.02 13.02 13.06 12.98 13.75 2,272,571 13.140 -5.32%
2022-03-04 0 14.28 14.28 14.30 14.14 14.50 1,030,000 14,754,000 14.324 13.75 13.75 13.77 13.62 13.96 1,069,576 13.794 -1.11%
2022-03-03 0 14.44 14.42 14.44 13.70 14.48 1,270,538 18,206,030 14.329 13.91 13.89 13.91 13.19 13.94 1,319,356 13.799 3.88%
2022-03-02 0 13.90 13.80 13.90 13.72 14.52 2,654,520 36,902,427 13.902 13.39 13.29 13.39 13.21 13.98 2,756,516 13.387 -3.61%
2022-03-01 0 14.42 14.40 14.42 14.28 14.86 1,758,192 25,682,856 14.608 13.89 13.87 13.89 13.75 14.31 1,825,748 14.067 -0.55%
2022-02-28 0 14.50 14.46 14.50 14.18 14.56 1,784,750 25,628,185 14.360 13.96 13.92 13.96 13.66 14.02 1,853,326 13.828 0.28%
2022-02-25 0 14.46 14.42 14.46 14.36 14.64 944,000 13,711,560 14.525 13.92 13.89 13.92 13.83 14.10 980,272 13.988 0.70%
2022-02-24 0 14.36 14.34 14.38 14.36 14.82 1,561,142 22,789,817 14.598 13.83 13.81 13.85 13.83 14.27 1,621,126 14.058 -2.31%
2022-02-23 0 14.70 14.70 14.74 14.42 14.80 840,252 12,333,188 14.678 14.16 14.16 14.19 13.89 14.25 872,537 14.135 -0.14%
2022-02-22 0 14.72 14.66 14.72 14.36 15.00 2,996,000 43,553,960 14.537 14.18 14.12 14.18 13.83 14.44 3,111,117 13.999 -2.00%
2022-02-21 0 15.02 15.00 15.02 14.92 15.40 1,556,000 23,327,764 14.992 14.46 14.44 14.46 14.37 14.83 1,615,787 14.437 -1.96%
2022-02-18 0 15.32 15.30 15.32 15.08 15.40 824,000 12,562,160 15.245 14.75 14.73 14.75 14.52 14.83 855,661 14.681 1.32%
2022-02-17 0 15.12 15.12 15.16 15.00 15.26 1,695,573 25,639,921 15.122 14.56 14.56 14.60 14.44 14.70 1,760,723 14.562 -0.92%
2022-02-16 0 15.26 15.22 15.26 15.08 15.30 833,407 12,642,395 15.170 14.70 14.66 14.70 14.52 14.73 865,429 14.608 0.93%
2022-02-15 0 15.12 15.10 15.12 15.08 15.24 662,866 10,058,271 15.174 14.56 14.54 14.56 14.52 14.68 688,336 14.612 -0.26%
2022-02-14 0 15.16 15.12 15.16 15.04 15.58 1,456,000 22,041,044 15.138 14.60 14.56 14.60 14.48 15.00 1,511,944 14.578 -2.70%
2022-02-11 0 15.58 15.58 15.60 15.46 15.80 1,156,275 18,069,459 15.627 15.00 15.00 15.02 14.89 15.22 1,200,703 15.049 0.13%
2022-02-10 0 15.56 15.56 15.58 15.40 15.78 1,199,850 18,699,619 15.585 14.98 14.98 15.00 14.83 15.20 1,245,952 15.008 -0.38%
2022-02-09 0 15.62 15.60 15.62 15.24 15.76 1,136,168 17,718,503 15.595 15.04 15.02 15.04 14.68 15.18 1,179,823 15.018 2.09%
2022-02-08 0 15.30 15.30 15.32 15.06 15.90 3,544,105 54,643,238 15.418 14.73 14.73 14.75 14.50 15.31 3,680,282 14.848 1.32%
2022-02-07 0 15.10 15.08 15.10 15.04 15.28 1,319,320 20,000,681 15.160 14.54 14.52 14.54 14.48 14.71 1,370,013 14.599 -0.40%
2022-02-04 0 15.16 15.14 15.18 15.00 15.40 2,840,499 42,854,837 15.087 14.60 14.58 14.62 14.44 14.83 2,949,641 14.529 -0.26%
2022-01-31 0 15.20 15.14 15.20 14.94 15.28 758,566 11,484,927 15.140 14.64 14.58 14.64 14.39 14.71 787,713 14.580 1.47%
2022-01-28 0 14.98 14.98 15.00 14.88 16.22 4,788,000 73,295,727 15.308 14.43 14.43 14.44 14.33 15.62 4,971,971 14.742 -3.85%
2022-01-27 0 15.58 15.56 15.58 15.42 16.28 1,600,000 24,926,880 15.579 15.00 14.98 15.00 14.85 15.68 1,661,477 15.003 -3.59%
2022-01-26 0 16.16 16.14 16.16 15.86 16.20 981,421 15,803,486 16.103 15.56 15.54 15.56 15.27 15.60 1,019,131 15.507 0.37%
2022-01-25 0 16.10 16.10 16.12 15.82 16.26 1,377,941 22,056,197 16.007 15.50 15.50 15.52 15.23 15.66 1,430,886 15.414 -0.37%
2022-01-24 0 16.16 16.14 16.16 15.10 16.22 5,370,756 84,890,490 15.806 15.56 15.54 15.56 14.54 15.62 5,577,119 15.221 5.07%
2022-01-21 0 15.38 15.36 15.38 15.14 15.54 1,252,340 19,277,853 15.393 14.81 14.79 14.81 14.58 14.96 1,300,459 14.824 1.32%
2022-01-20 0 15.18 15.12 15.18 14.98 15.38 1,384,096 20,894,687 15.096 14.62 14.56 14.62 14.43 14.81 1,437,278 14.538 0.53%
2022-01-19 0 15.10 15.08 15.10 15.02 15.40 776,000 11,730,440 15.117 14.54 14.52 14.54 14.46 14.83 805,817 14.557 -1.05%
2022-01-18 0 15.26 15.24 15.26 15.08 15.58 748,000 11,431,520 15.283 14.70 14.68 14.70 14.52 15.00 776,741 14.717 -0.26%
2022-01-17 0 15.30 15.26 15.30 15.18 15.94 1,731,000 27,026,820 15.613 14.73 14.70 14.73 14.62 15.35 1,797,511 15.036 -1.80%
2022-01-14 0 15.58 15.56 15.60 15.10 15.70 3,068,469 47,521,511 15.487 15.00 14.98 15.02 14.54 15.12 3,186,370 14.914 3.18%
2022-01-13 0 15.10 15.10 15.14 14.82 15.88 6,104,000 92,146,748 15.096 14.54 14.54 14.58 14.27 15.29 6,338,536 14.538 -4.19%
2022-01-12 0 15.76 15.74 15.76 15.38 15.86 1,092,718 17,158,373 15.702 15.18 15.16 15.18 14.81 15.27 1,134,704 15.121 1.81%
2022-01-11 0 15.48 15.46 15.48 15.48 15.98 814,061 12,825,925 15.755 14.91 14.89 14.91 14.91 15.39 845,340 15.173 -2.40%
2022-01-10 0 15.86 15.82 15.88 15.22 15.86 1,098,000 17,256,210 15.716 15.27 15.23 15.29 14.66 15.27 1,140,189 15.135 2.99%
2022-01-07 0 15.40 15.36 15.40 15.24 15.48 976,335 15,000,343 15.364 14.83 14.79 14.83 14.68 14.91 1,013,849 14.795 -0.65%
2022-01-06 0 15.50 15.48 15.50 15.12 15.86 1,980,400 30,435,388 15.368 14.93 14.91 14.93 14.56 15.27 2,056,494 14.800 -1.40%
2022-01-05 0 15.72 15.68 15.72 15.70 16.36 1,603,921 25,657,462 15.997 15.14 15.10 15.14 15.12 15.75 1,665,549 15.405 -1.38%
2022-01-04 0 15.94 15.92 15.94 15.94 16.12 1,036,422 16,560,880 15.979 15.35 15.33 15.35 15.35 15.52 1,076,245 15.388 -0.75%
2022-01-03 0 16.06 16.04 16.06 15.72 16.14 630,083 10,068,519 15.980 15.47 15.45 15.47 15.14 15.54 654,293 15.388 2.03%
2021-12-31 0 15.74 15.74 15.80 15.74 16.02 449,647 7,152,610 15.907 15.16 15.16 15.22 15.16 15.43 466,924 15.319 -1.13%
2021-12-30 0 15.92 15.90 15.92 15.86 16.02 310,000 4,931,480 15.908 15.33 15.31 15.33 15.27 15.43 321,911 15.319 -0.13%
2021-12-29 0 15.94 15.88 15.94 15.82 16.24 494,061 7,872,422 15.934 15.35 15.29 15.35 15.23 15.64 513,045 15.345 -1.36%
2021-12-28 0 16.16 16.14 16.16 16.08 16.38 1,214,000 19,737,480 16.258 15.56 15.54 15.56 15.49 15.77 1,260,646 15.657 -0.25%
2021-12-24 0 16.20 16.18 16.20 16.02 16.42 2,443,000 39,746,880 16.270 15.60 15.58 15.60 15.43 15.81 2,536,868 15.668 0.37%
2021-12-23 0 16.14 16.08 16.14 16.02 16.58 748,000 12,068,280 16.134 15.54 15.49 15.54 15.43 15.97 776,741 15.537 -2.18%
2021-12-22 0 16.50 16.48 16.50 16.02 16.54 2,284,000 37,323,740 16.341 15.89 15.87 15.89 15.43 15.93 2,371,759 15.737 1.23%
2021-12-21 0 16.30 16.26 16.30 16.14 16.90 1,012,731 16,449,565 16.243 15.70 15.66 15.70 15.54 16.27 1,051,644 15.642 -1.21%
2021-12-20 0 16.50 16.48 16.50 16.04 16.58 2,116,000 34,754,876 16.425 15.89 15.87 15.89 15.45 15.97 2,197,304 15.817 0.00%
2021-12-17 0 16.50 16.48 16.50 16.10 17.20 4,499,062 74,704,018 16.604 15.89 15.87 15.89 15.50 16.56 4,671,931 15.990 2.61%
2021-12-16 0 16.08 16.08 16.10 15.70 16.10 4,431,020 70,805,382 15.979 15.49 15.49 15.50 15.12 15.50 4,601,275 15.388 1.77%
2021-12-15 0 15.80 15.76 15.80 15.74 16.12 858,060 13,667,884 15.929 15.22 15.18 15.22 15.16 15.52 891,030 15.339 -1.13%
2021-12-14 0 15.98 15.96 15.98 15.86 16.22 1,122,100 17,960,860 16.006 15.39 15.37 15.39 15.27 15.62 1,165,215 15.414 0.63%
2021-12-13 0 15.88 15.86 15.90 15.88 16.28 872,000 13,961,560 16.011 15.29 15.27 15.31 15.29 15.68 905,505 15.419 -0.75%
2021-12-10 0 16.00 15.98 16.00 16.00 16.50 1,174,000 18,984,800 16.171 15.41 15.39 15.41 15.41 15.89 1,219,109 15.573 -2.44%
2021-12-09 0 16.40 16.38 16.40 16.00 16.56 3,396,060 55,604,252 16.373 15.79 15.77 15.79 15.41 15.95 3,526,548 15.767 2.12%
2021-12-08 0 16.06 16.04 16.06 16.06 16.68 1,656,000 27,198,080 16.424 15.47 15.45 15.47 15.47 16.06 1,719,629 15.816 -2.07%
2021-12-07 0 16.40 16.40 16.42 15.56 16.54 2,103,349 34,054,484 16.191 15.79 15.79 15.81 14.98 15.93 2,184,167 15.592 5.40%
2021-12-06 0 15.56 15.52 15.56 15.02 15.62 2,713,700 41,898,560 15.440 14.98 14.95 14.98 14.46 15.04 2,817,970 14.868 1.97%
2021-12-03 0 15.26 15.24 15.26 14.76 15.50 5,848,440 88,383,161 15.112 14.70 14.68 14.70 14.21 14.93 6,073,157 14.553 3.11%
2021-12-02 0 14.80 14.76 14.80 14.32 15.28 7,347,605 108,531,534 14.771 14.25 14.21 14.25 13.79 14.71 7,629,925 14.224 -3.52%
2021-12-01 0 15.34 15.32 15.34 15.08 15.66 3,787,180 58,029,992 15.323 14.77 14.75 14.77 14.52 15.08 3,932,696 14.756 -1.41%
2021-11-30 0 15.56 15.56 15.58 15.50 17.06 5,172,075 82,897,516 16.028 14.98 14.98 15.00 14.93 16.43 5,370,804 15.435 -6.94%
2021-11-29 0 16.72 16.68 16.74 16.60 17.26 2,782,656 46,704,086 16.784 16.10 16.06 16.12 15.99 16.62 2,889,575 16.163 -3.80%
2021-11-26 0 17.38 17.38 17.40 17.30 18.40 4,552,000 79,581,986 17.483 16.74 16.74 16.76 16.66 17.72 4,726,903 16.836 -5.54%
2021-11-25 0 18.40 18.38 18.40 17.30 18.50 7,476,264 135,330,193 18.101 17.72 17.70 17.72 16.66 17.82 7,763,528 17.432 2.22%
2021-11-24 0 18.00 17.96 18.00 17.62 18.16 1,872,500 33,678,532 17.986 17.33 17.30 17.33 16.97 17.49 1,944,448 17.320 0.90%
2021-11-23 0 17.84 17.80 17.84 17.42 17.96 1,990,068 35,333,314 17.755 17.18 17.14 17.18 16.78 17.30 2,066,533 17.098 0.68%
2021-11-22 0 17.72 17.70 17.72 17.60 18.02 1,290,090 22,898,021 17.749 17.06 17.05 17.06 16.95 17.35 1,339,660 17.092 -1.56%
2021-11-19 0 18.00 17.98 18.00 17.74 18.20 1,512,347 27,117,088 17.930 17.33 17.31 17.33 17.08 17.53 1,570,457 17.267 -1.32%
2021-11-18 0 18.24 18.22 18.24 18.12 18.48 2,101,308 38,305,353 18.229 17.57 17.55 17.57 17.45 17.80 2,182,047 17.555 -0.44%
2021-11-17 0 18.32 18.30 18.34 18.22 18.56 1,604,000 29,456,670 18.365 17.64 17.62 17.66 17.55 17.87 1,665,631 17.685 0.33%
2021-11-16 0 18.26 18.24 18.26 17.68 18.28 9,206,105 166,970,078 18.137 17.58 17.57 17.58 17.03 17.60 9,559,835 17.466 3.75%
2021-11-15 0 17.60 17.60 17.66 17.38 17.86 2,506,357 43,929,358 17.527 16.95 16.95 17.01 16.74 17.20 2,602,660 16.879 -1.01%
2021-11-12 0 17.78 17.78 17.82 17.74 18.00 996,900 17,765,560 17.821 17.12 17.12 17.16 17.08 17.33 1,035,204 17.161 -0.45%
2021-11-11 0 17.86 17.84 17.86 17.70 18.00 1,507,300 26,828,780 17.799 17.20 17.18 17.20 17.05 17.33 1,565,216 17.141 -0.78%
2021-11-10 0 18.00 17.98 18.00 17.72 18.16 1,534,205 27,567,320 17.968 17.33 17.31 17.33 17.06 17.49 1,593,154 17.304 -0.11%
2021-11-09 0 18.02 18.02 18.04 18.02 18.46 1,484,006 26,936,718 18.151 17.35 17.35 17.37 17.35 17.78 1,541,027 17.480 -0.99%
2021-11-08 0 18.20 18.18 18.20 17.90 18.30 1,149,007 20,826,436 18.126 17.53 17.51 17.53 17.24 17.62 1,193,156 17.455 1.11%
2021-11-05 0 18.00 17.98 18.00 17.92 18.30 1,718,720 30,960,262 18.014 17.33 17.31 17.33 17.26 17.62 1,784,759 17.347 -1.42%
2021-11-04 0 18.26 18.26 18.28 17.80 18.40 3,206,000 58,541,640 18.260 17.58 17.58 17.60 17.14 17.72 3,329,185 17.584 2.13%
2021-11-03 0 17.88 17.86 17.88 17.70 18.08 2,904,154 52,101,022 17.940 17.22 17.20 17.22 17.05 17.41 3,015,741 17.276 -0.56%
2021-11-02 0 17.98 17.90 17.98 17.86 18.20 1,074,000 19,282,120 17.954 17.31 17.24 17.31 17.20 17.53 1,115,267 17.289 -0.55%
2021-11-01 0 18.08 18.04 18.08 17.96 18.72 3,238,000 58,497,920 18.066 17.41 17.37 17.41 17.30 18.03 3,362,415 17.398 -3.42%
2021-10-29 0 18.72 18.70 18.72 18.32 18.72 1,288,200 23,982,533 18.617 18.03 18.01 18.03 17.64 18.03 1,337,697 17.928 2.18%
2021-10-28 0 18.32 18.32 18.36 18.12 18.82 1,197,106 21,911,556 18.304 17.64 17.64 17.68 17.45 18.12 1,243,103 17.627 -0.65%
2021-10-27 0 18.44 18.40 18.44 18.36 19.00 1,816,399 33,767,119 18.590 17.76 17.72 17.76 17.68 18.30 1,886,191 17.902 -2.74%
2021-10-26 0 18.96 18.92 18.96 18.70 18.96 1,023,500 19,251,010 18.809 18.26 18.22 18.26 18.01 18.26 1,062,826 18.113 0.96%
2021-10-25 0 18.78 18.76 18.78 18.74 19.28 1,250,518 23,601,748 18.874 18.09 18.07 18.09 18.05 18.57 1,298,567 18.175 -2.59%
2021-10-22 0 19.28 19.26 19.28 18.96 19.40 4,068,111 78,253,707 19.236 18.57 18.55 18.57 18.26 18.68 4,224,422 18.524 1.69%
2021-10-21 0 18.96 18.94 19.00 18.62 19.00 3,416,000 64,277,015 18.816 18.26 18.24 18.30 17.93 18.30 3,547,254 18.120 -0.73%
2021-10-20 0 19.10 19.08 19.10 18.00 19.14 5,246,000 98,225,120 18.724 18.39 18.37 18.39 17.33 18.43 5,447,569 18.031 5.06%
2021-10-19 0 18.18 18.16 18.18 17.70 18.24 2,782,770 50,339,564 18.090 17.51 17.49 17.51 17.05 17.57 2,889,693 17.420 1.00%
2021-10-18 0 18.00 17.98 18.00 17.94 18.70 3,868,200 71,062,644 18.371 17.33 17.31 17.33 17.28 18.01 4,016,829 17.691 -3.02%
2021-10-15 0 18.56 18.56 18.58 18.50 19.22 2,502,000 46,825,100 18.715 17.87 17.87 17.89 17.82 18.51 2,598,135 18.023 -2.42%
2021-10-12 0 19.02 19.00 19.02 18.84 19.20 679,000 12,929,056 19.041 18.32 18.30 18.32 18.14 18.49 705,089 18.337 -0.63%
2021-10-11 0 19.14 19.12 19.14 19.00 19.38 1,345,707 25,769,869 19.150 18.43 18.41 18.43 18.30 18.66 1,397,414 18.441 0.10%
2021-10-08 0 19.12 19.12 19.14 18.82 19.20 1,468,810 28,079,351 19.117 18.41 18.41 18.43 18.12 18.49 1,525,247 18.410 0.84%
2021-10-07 0 18.96 18.90 18.96 18.68 19.02 1,597,411 30,201,404 18.906 18.26 18.20 18.26 17.99 18.32 1,658,789 18.207 1.83%
2021-10-06 0 18.62 18.60 18.62 18.62 19.00 1,435,170 26,935,021 18.768 17.93 17.91 17.93 17.93 18.30 1,490,314 18.073 -3.02%
2021-10-05 0 19.20 19.16 19.20 18.60 19.20 2,621,482 49,884,210 19.029 18.49 18.45 18.49 17.91 18.49 2,722,208 18.325 2.02%
2021-10-04 0 18.82 18.80 18.82 18.82 19.80 2,992,473 57,011,771 19.052 18.12 18.10 18.12 18.12 19.07 3,107,454 18.347 -4.95%
2021-09-30 0 19.80 19.78 19.80 19.36 20.00 2,739,811 54,213,783 19.787 19.07 19.05 19.07 18.64 19.26 2,845,084 19.055 0.92%
2021-09-29 0 19.62 19.56 19.62 18.90 20.05 3,361,800 64,784,466 19.271 18.89 18.84 18.89 18.20 19.31 3,490,972 18.558 -0.91%
2021-09-28 0 19.80 19.80 19.82 19.78 20.25 2,170,799 43,337,615 19.964 19.07 19.07 19.09 19.05 19.50 2,254,208 19.225 -1.25%
2021-09-27 0 20.05 20.00 20.05 19.82 20.40 2,924,742 58,469,610 19.991 19.31 19.26 19.31 19.09 19.65 3,037,121 19.252 -0.99%
2021-09-24 0 20.25 20.25 20.30 19.68 20.95 5,914,564 120,909,976 20.443 19.50 19.50 19.55 18.95 20.17 6,141,822 19.686 2.79%
2021-09-23 0 19.70 19.68 19.70 19.46 20.15 4,038,616 79,542,650 19.696 18.97 18.95 18.97 18.74 19.40 4,193,793 18.967 -0.71%
2021-09-21 0 19.84 19.84 19.88 19.34 20.20 3,835,526 76,426,954 19.926 19.11 19.11 19.14 18.62 19.45 3,982,900 19.189 1.74%
2021-09-20 0 19.50 19.46 19.50 19.38 19.68 2,794,706 54,410,545 19.469 18.78 18.74 18.78 18.66 18.95 2,902,088 18.749 -1.32%
2021-09-17 0 19.76 19.76 19.78 19.52 20.00 2,703,073 53,392,391 19.752 19.03 19.03 19.05 18.80 19.26 2,806,934 19.022 0.20%
2021-09-16 0 19.72 19.70 19.74 19.40 20.00 3,046,667 60,050,646 19.710 18.99 18.97 19.01 18.68 19.26 3,163,730 18.981 -0.40%
2021-09-15 0 19.80 19.76 19.82 19.70 20.40 2,560,000 50,974,460 19.912 19.07 19.03 19.09 18.97 19.65 2,658,364 19.175 -2.46%
2021-09-14 0 20.30 20.25 20.30 19.84 20.30 1,326,000 26,781,110 20.197 19.55 19.50 19.55 19.11 19.55 1,376,949 19.450 2.32%
2021-09-13 0 19.84 19.82 19.84 19.66 20.25 1,688,303 33,554,065 19.874 19.11 19.09 19.11 18.93 19.50 1,753,173 19.139 -2.02%
2021-09-10 0 20.25 20.20 20.30 20.05 20.40 784,301 15,851,004 20.210 19.50 19.45 19.55 19.31 19.65 814,437 19.463 1.00%
2021-09-09 0 20.05 20.00 20.05 19.92 20.25 1,099,130 21,998,946 20.015 19.31 19.26 19.31 19.18 19.50 1,141,362 19.274 -0.99%
2021-09-08 0 20.25 20.20 20.25 20.10 20.50 1,578,000 32,011,478 20.286 19.50 19.45 19.50 19.36 19.74 1,638,632 19.535 -1.22%
2021-09-07 0 20.50 20.45 20.50 19.98 20.60 2,297,852 46,548,525 20.257 19.74 19.69 19.74 19.24 19.84 2,386,143 19.508 0.49%
2021-09-06 0 20.40 20.35 20.40 20.25 20.45 705,441 14,358,192 20.353 19.65 19.60 19.65 19.50 19.69 732,546 19.600 1.24%
2021-09-03 0 20.15 20.15 20.25 20.10 20.70 2,244,190 45,585,595 20.313 19.40 19.40 19.50 19.36 19.93 2,330,419 19.561 -1.71%
2021-09-02 0 20.50 20.40 20.50 20.15 20.80 2,016,562 41,305,746 20.483 19.74 19.65 19.74 19.40 20.03 2,094,045 19.725 -0.24%
2021-09-01 0 20.55 20.55 20.60 19.86 20.75 3,007,500 61,537,740 20.461 19.79 19.79 19.84 19.13 19.98 3,123,058 19.704 2.24%
2021-08-31 0 20.10 20.05 20.10 19.74 20.25 3,040,755 60,741,899 19.976 19.36 19.31 19.36 19.01 19.50 3,157,591 19.237 0.25%
2021-08-30 0 20.05 20.00 20.05 19.14 20.25 2,958,362 58,749,256 19.859 19.31 19.26 19.31 18.43 19.50 3,072,032 19.124 4.75%
2021-08-27 0 19.14 19.14 19.16 19.06 19.40 2,683,620 51,488,796 19.186 18.43 18.43 18.45 18.35 18.68 2,786,734 18.476 -0.57%
2021-08-26 0 19.54 19.52 19.56 19.30 19.70 2,844,000 55,389,840 19.476 18.54 18.52 18.56 18.31 18.69 2,997,767 18.477 0.00%
2021-08-25 0 19.54 19.50 19.56 19.20 19.78 4,305,564 83,856,575 19.476 18.54 18.50 18.56 18.22 18.77 4,538,354 18.477 1.98%
2021-08-24 0 19.16 19.16 19.20 18.88 19.32 4,726,056 90,288,437 19.104 18.18 18.18 18.22 17.91 18.33 4,981,581 18.124 1.27%
2021-08-23 0 18.92 18.90 18.92 18.88 19.60 2,126,795 40,623,076 19.101 17.95 17.93 17.95 17.91 18.59 2,241,785 18.121 -0.94%
2021-08-20 0 19.10 19.08 19.10 18.90 19.68 3,355,483 64,219,868 19.139 18.12 18.10 18.12 17.93 18.67 3,536,905 18.157 -2.15%
2021-08-19 0 19.52 19.52 19.54 19.42 20.20 4,292,634 84,089,379 19.589 18.52 18.52 18.54 18.42 19.16 4,524,725 18.584 -3.37%
2021-08-18 0 20.20 20.15 20.20 19.66 20.40 5,259,133 105,546,428 20.069 19.16 19.12 19.16 18.65 19.35 5,543,480 19.040 2.23%
2021-08-17 0 19.76 19.70 19.76 19.52 20.35 3,533,570 70,124,960 19.845 18.75 18.69 18.75 18.52 19.31 3,724,620 18.827 -2.66%
2021-08-16 0 20.30 20.30 20.35 20.05 20.50 3,954,000 80,197,700 20.283 19.26 19.26 19.31 19.02 19.45 4,167,782 19.242 0.25%
2021-08-13 0 20.25 20.25 20.30 19.90 20.40 3,318,915 66,556,906 20.054 19.21 19.21 19.26 18.88 19.35 3,498,359 19.025 1.25%
2021-08-12 0 20.00 19.98 20.00 19.70 20.45 6,652,599 133,108,791 20.009 18.97 18.96 18.97 18.69 19.40 7,012,286 18.982 0.30%
2021-08-11 0 19.94 19.94 19.96 19.30 20.35 6,762,842 135,065,472 19.972 18.92 18.92 18.94 18.31 19.31 7,128,490 18.947 3.32%
2021-08-10 0 19.30 19.28 19.30 19.02 19.66 7,308,143 141,481,472 19.359 18.31 18.29 18.31 18.04 18.65 7,703,274 18.366 0.10%
2021-08-09 0 19.28 19.26 19.28 18.60 20.75 21,297,278 410,869,686 19.292 18.29 18.27 18.29 17.65 19.69 22,448,762 18.303 -10.12%
2021-08-06 0 21.45 21.40 21.45 20.85 21.70 4,685,068 99,963,062 21.337 20.35 20.30 20.35 19.78 20.59 4,938,376 20.242 2.63%
2021-08-05 0 20.90 20.85 20.90 20.80 21.45 3,984,169 83,589,575 20.980 19.83 19.78 19.83 19.73 20.35 4,199,582 19.904 -2.56%
2021-08-04 0 21.45 21.40 21.45 21.45 21.80 2,920,327 63,035,546 21.585 20.35 20.30 20.35 20.35 20.68 3,078,221 20.478 -1.83%
2021-08-03 0 21.85 21.80 21.85 21.60 21.95 3,510,664 76,482,292 21.786 20.73 20.68 20.73 20.49 20.82 3,700,476 20.668 0.23%
2021-08-02 0 21.80 21.75 21.80 21.20 21.95 3,186,230 69,198,043 21.718 20.68 20.63 20.68 20.11 20.82 3,358,500 20.604 0.00%
2021-07-30 0 21.80 21.80 21.85 21.70 22.45 3,634,886 79,556,253 21.887 20.68 20.68 20.73 20.59 21.30 3,831,414 20.764 -2.90%
2021-07-29 0 22.45 22.45 22.50 22.30 22.75 3,838,000 86,608,826 22.566 21.30 21.30 21.35 21.16 21.58 4,045,510 21.409 -0.22%
2021-07-28 0 22.50 22.45 22.50 21.60 22.60 2,964,770 66,079,389 22.288 21.35 21.30 21.35 20.49 21.44 3,125,067 21.145 2.51%
2021-07-27 0 21.95 21.90 21.95 21.30 22.95 7,577,304 169,159,906 22.325 20.82 20.78 20.82 20.21 21.77 7,986,987 21.179 -2.88%
2021-07-26 0 22.60 22.60 22.65 22.45 23.50 5,728,300 130,112,585 22.714 21.44 21.44 21.49 21.30 22.29 6,038,013 21.549 -3.42%
2021-07-23 0 23.40 23.40 23.45 23.40 24.15 4,586,433 108,088,705 23.567 22.20 22.20 22.25 22.20 22.91 4,834,409 22.358 -2.50%
2021-07-22 0 24.00 24.00 24.10 24.00 24.40 2,857,318 68,921,728 24.121 22.77 22.77 22.86 22.77 23.15 3,011,805 22.884 -0.62%
2021-07-21 0 24.15 24.10 24.15 24.10 24.50 1,918,000 46,316,400 24.148 22.91 22.86 22.91 22.86 23.24 2,021,701 22.910 -0.62%
2021-07-20 0 24.30 24.25 24.30 24.10 24.55 4,610,913 111,895,371 24.268 23.05 23.01 23.05 22.86 23.29 4,860,212 23.023 0.00%
2021-07-19 0 24.30 24.25 24.30 24.10 24.90 7,610,000 185,770,510 24.411 23.05 23.01 23.05 22.86 23.62 8,021,451 23.159 -1.82%
2021-07-16 0 24.75 24.70 24.75 24.70 25.90 11,769,645 294,420,474 25.015 23.48 23.43 23.48 23.43 24.57 12,405,997 23.732 -4.26%
2021-07-15 0 25.85 25.85 25.90 25.50 26.00 2,409,022 62,168,841 25.807 24.52 24.52 24.57 24.19 24.67 2,539,271 24.483 1.37%
2021-07-14 0 25.50 25.50 25.55 25.50 26.10 3,303,600 84,809,366 25.672 24.19 24.19 24.24 24.19 24.76 3,482,216 24.355 -1.92%
2021-07-13 0 26.00 25.95 26.00 25.90 26.45 3,957,950 103,358,792 26.114 24.67 24.62 24.67 24.57 25.09 4,171,945 24.775 -0.76%
2021-07-12 0 26.20 26.20 26.25 25.90 26.65 4,497,895 118,694,628 26.389 24.86 24.86 24.90 24.57 25.28 4,741,084 25.035 -0.95%
2021-07-09 0 26.45 26.40 26.45 26.35 27.00 2,592,036 69,075,840 26.649 25.09 25.05 25.09 25.00 25.62 2,732,180 25.282 -0.56%
2021-07-08 0 26.60 26.55 26.60 26.45 27.30 6,385,797 171,380,915 26.838 25.24 25.19 25.24 25.09 25.90 6,731,059 25.461 -0.75%
2021-07-07 0 26.80 26.75 26.80 25.90 27.00 13,248,857 352,713,461 26.622 25.43 25.38 25.43 24.57 25.62 13,965,185 25.257 3.47%
2021-07-06 0 25.90 25.90 25.95 25.00 26.05 12,436,490 318,332,632 25.597 24.57 24.57 24.62 23.72 24.71 13,108,896 24.284 -0.19%
2021-07-05 0 25.95 25.90 25.95 25.00 26.45 42,389,316 1,084,840,251 25.592 24.62 24.57 24.62 23.72 25.09 44,681,187 24.280 -11.73%
2021-07-02 0 29.40 29.30 29.40 29.10 29.45 2,219,566 64,977,733 29.275 27.89 27.80 27.89 27.61 27.94 2,339,572 27.773 1.91%
2021-06-30 0 28.85 28.80 28.85 28.15 29.20 1,834,000 52,878,462 28.832 27.37 27.32 27.37 26.71 27.70 1,933,159 27.353 2.67%
2021-06-29 0 28.10 28.10 28.15 28.05 28.60 2,051,200 58,172,330 28.360 26.66 26.66 26.71 26.61 27.13 2,162,103 26.905 -0.53%
2021-06-28 0 28.25 28.15 28.25 28.00 28.65 679,425 19,137,490 28.167 26.80 26.71 26.80 26.56 27.18 716,160 26.722 0.00%
2021-06-25 0 28.25 28.20 28.25 27.85 28.25 877,680 24,625,604 28.058 26.80 26.75 26.80 26.42 26.80 925,134 26.618 2.17%
2021-06-24 0 27.65 27.60 27.65 27.50 27.85 1,296,061 35,770,450 27.599 26.23 26.18 26.23 26.09 26.42 1,366,135 26.184 -0.72%
2021-06-23 0 27.85 27.80 27.85 27.85 28.30 526,537 14,710,928 27.939 26.42 26.37 26.42 26.42 26.85 555,005 26.506 0.00%
2021-06-22 0 27.85 27.80 27.85 27.80 28.35 932,004 26,099,528 28.004 26.42 26.37 26.42 26.37 26.90 982,395 26.567 0.00%
2021-06-21 0 27.85 27.80 27.85 27.80 28.25 1,186,260 33,178,534 27.969 26.42 26.37 26.42 26.37 26.80 1,250,398 26.534 -1.42%
2021-06-18 0 28.25 28.20 28.25 28.20 29.50 2,218,572 63,537,286 28.639 26.80 26.75 26.80 26.75 27.99 2,338,524 27.170 -1.57%
2021-06-17 0 28.70 28.60 28.70 27.80 29.20 3,418,841 97,419,627 28.495 27.23 27.13 27.23 26.37 27.70 3,603,688 27.033 -1.71%
2021-06-16 0 29.20 29.10 29.20 28.60 29.50 2,608,638 75,805,955 29.060 27.70 27.61 27.70 27.13 27.99 2,749,680 27.569 -0.85%
2021-06-15 0 29.45 29.40 29.45 29.25 30.45 2,068,500 61,416,169 29.691 27.94 27.89 27.94 27.75 28.89 2,180,338 28.168 -0.51%
2021-06-11 0 29.60 29.55 29.60 29.55 30.00 1,198,000 35,527,000 29.655 28.08 28.03 28.08 28.03 28.46 1,262,772 28.134 -0.84%
2021-06-10 0 29.85 29.80 29.85 29.85 30.60 1,263,787 38,086,545 30.137 28.32 28.27 28.32 28.32 29.03 1,332,116 28.591 -1.16%
2021-06-09 0 30.20 30.10 30.25 29.70 30.25 1,008,000 30,350,486 30.110 28.65 28.56 28.70 28.18 28.70 1,062,500 28.565 1.68%
2021-06-08 0 29.70 29.65 29.70 29.50 30.15 1,192,744 35,447,316 29.719 28.18 28.13 28.18 27.99 28.60 1,257,232 28.195 -0.67%
2021-06-07 0 29.90 29.85 29.90 29.50 30.15 779,679 23,269,828 29.845 28.37 28.32 28.37 27.99 28.60 821,834 28.315 1.18%
2021-06-04 0 29.55 29.50 29.55 29.50 30.75 1,924,364 57,108,494 29.677 28.03 27.99 28.03 27.99 29.17 2,028,409 28.154 -2.64%
2021-06-03 0 30.35 30.20 30.35 30.10 31.35 1,489,097 45,483,114 30.544 28.79 28.65 28.79 28.56 29.74 1,569,608 28.977 -0.49%
2021-06-02 0 30.50 30.45 30.50 30.35 30.75 855,831 26,113,462 30.512 28.94 28.89 28.94 28.79 29.17 902,103 28.947 0.66%
2021-06-01 0 30.30 30.25 30.30 30.25 30.65 1,250,000 37,984,300 30.387 28.75 28.70 28.75 28.70 29.08 1,317,584 28.829 -0.16%
2021-05-31 0 30.35 30.30 30.35 29.90 30.35 1,012,509 30,450,219 30.074 28.79 28.75 28.79 28.37 28.79 1,067,253 28.531 0.66%
2021-05-28 0 30.15 30.10 30.15 30.10 30.60 629,663 19,098,692 30.332 28.60 28.56 28.60 28.56 29.03 663,707 28.776 -0.50%
2021-05-27 0 30.30 30.30 30.35 29.55 30.40 1,612,277 48,720,200 30.218 28.75 28.75 28.79 28.03 28.84 1,699,448 28.668 1.68%
2021-05-26 0 29.80 29.70 29.80 29.45 29.95 555,621 16,527,806 29.747 28.27 28.18 28.27 27.94 28.41 585,662 28.221 -0.50%
2021-05-25 0 29.95 29.95 30.00 29.30 29.95 902,662 26,789,652 29.678 28.41 28.41 28.46 27.80 28.41 951,466 28.156 1.87%
2021-05-24 0 29.40 29.35 29.40 29.05 30.20 735,688 21,586,437 29.342 27.89 27.84 27.89 27.56 28.65 775,465 27.837 -2.00%
2021-05-21 0 30.00 29.95 30.00 29.75 30.20 900,162 26,905,911 29.890 28.46 28.41 28.46 28.22 28.65 948,831 28.357 0.84%
2021-05-20 0 29.75 29.70 29.80 29.55 30.15 704,259 20,977,865 29.787 28.22 28.18 28.27 28.03 28.60 742,336 28.259 -1.33%
2021-05-18 0 30.15 30.15 30.20 29.50 30.20 766,550 22,958,911 29.951 28.60 28.60 28.65 27.99 28.65 807,995 28.415 1.34%
2021-05-17 0 29.75 29.70 29.75 29.65 30.30 442,672 13,199,292 29.817 28.22 28.18 28.22 28.13 28.75 466,606 28.288 -0.50%
2021-05-14 0 29.90 29.80 29.90 29.70 30.30 3,631,637 108,967,028 30.005 28.37 28.27 28.37 28.18 28.75 3,827,989 28.466 -0.17%
2021-05-13 0 29.95 29.90 29.95 29.40 30.25 2,084,000 62,350,288 29.919 28.41 28.37 28.41 27.89 28.70 2,196,676 28.384 1.70%
2021-05-12 0 29.45 29.40 29.45 28.80 29.50 1,184,317 34,609,406 29.223 27.94 27.89 27.94 27.32 27.99 1,248,350 27.724 2.79%
2021-05-11 0 28.65 28.60 28.65 28.55 29.10 1,426,700 40,995,790 28.735 27.18 27.13 27.18 27.09 27.61 1,503,838 27.261 -0.87%
2021-05-10 0 28.90 28.90 29.00 28.90 29.50 726,257 21,059,342 28.997 27.42 27.42 27.51 27.42 27.99 765,524 27.510 -0.86%
2021-05-07 0 29.15 29.10 29.15 29.10 29.65 429,929 12,604,954 29.319 27.65 27.61 27.65 27.61 28.13 453,174 27.815 -0.34%
2021-05-06 0 29.25 29.15 29.25 28.85 29.50 1,510,700 43,939,350 29.085 27.75 27.65 27.75 27.37 27.99 1,592,379 27.594 -1.52%
2021-05-05 0 29.70 29.70 29.90 29.25 29.90 583,575 17,265,055 29.585 28.18 28.18 28.37 27.75 28.37 615,127 28.067 -0.67%
2021-05-04 0 29.90 29.85 29.90 29.35 29.90 387,704 11,514,001 29.698 28.37 28.32 28.37 27.84 28.37 408,666 28.175 1.36%
2021-05-03 0 29.50 29.50 29.55 29.00 29.80 790,622 23,124,542 29.249 27.99 27.99 28.03 27.51 28.27 833,369 27.748 -1.83%
2021-04-30 0 30.05 30.00 30.05 29.95 30.70 904,177 27,247,706 30.135 28.51 28.46 28.51 28.41 29.13 953,063 28.590 -1.64%
2021-04-29 0 30.55 30.55 30.60 30.05 30.60 468,170 14,204,709 30.341 28.98 28.98 29.03 28.51 29.03 493,483 28.785 0.83%
2021-04-28 0 30.30 30.20 30.30 30.10 30.85 1,440,000 43,873,226 30.468 28.75 28.65 28.75 28.56 29.27 1,517,857 28.905 -1.30%
2021-04-27 0 30.70 30.65 30.70 30.05 30.85 1,125,807 34,470,196 30.618 29.13 29.08 29.13 28.51 29.27 1,186,676 29.048 1.66%
2021-04-26 0 30.20 30.10 30.25 29.80 30.25 843,021 25,296,020 30.006 28.65 28.56 28.70 28.27 28.70 888,601 28.467 0.67%
2021-04-23 0 30.00 29.95 30.00 29.95 30.35 528,000 15,871,800 30.060 28.46 28.41 28.46 28.41 28.79 556,547 28.518 -0.33%
2021-04-22 0 30.10 30.05 30.10 29.85 30.40 1,078,000 32,456,976 30.109 28.56 28.51 28.56 28.32 28.84 1,136,284 28.564 0.84%
2021-04-21 0 29.85 29.85 29.90 29.70 30.40 889,744 26,558,650 29.850 28.32 28.32 28.37 28.18 28.84 937,850 28.319 -0.67%
2021-04-20 0 30.05 30.05 30.10 29.70 30.65 1,911,000 57,580,550 30.131 28.51 28.51 28.56 28.18 29.08 2,014,322 28.586 1.18%
2021-04-19 0 29.70 29.65 29.70 29.10 29.70 2,020,000 59,677,558 29.543 28.18 28.13 28.18 27.61 28.18 2,129,216 28.028 2.06%
2021-04-16 0 29.10 29.05 29.10 29.00 29.30 1,000,000 29,081,783 29.082 27.61 27.56 27.61 27.51 27.80 1,054,067 27.590 0.34%
2021-04-15 0 29.00 28.90 29.05 28.55 29.20 1,226,699 35,354,616 28.821 27.51 27.42 27.56 27.09 27.70 1,293,023 27.343 0.00%
2021-04-14 0 29.00 28.95 29.00 28.90 29.35 773,799 22,518,856 29.102 27.51 27.47 27.51 27.42 27.84 815,636 27.609 0.00%
2021-04-13 0 29.00 28.95 29.00 28.85 29.50 1,366,504 39,758,783 29.095 27.51 27.47 27.51 27.37 27.99 1,440,387 27.603 -0.17%
2021-04-12 0 29.05 28.95 29.05 28.90 29.45 1,496,233 43,488,996 29.066 27.56 27.47 27.56 27.42 27.94 1,577,130 27.575 0.00%
2021-04-09 0 29.05 29.00 29.05 28.80 30.00 2,432,614 70,955,199 29.168 27.56 27.51 27.56 27.32 28.46 2,564,139 27.672 -2.84%
2021-04-08 0 29.90 29.85 29.90 29.25 30.00 1,081,786 32,206,554 29.772 28.37 28.32 28.37 27.75 28.46 1,140,275 28.245 2.05%
2021-04-07 0 29.30 29.30 29.35 29.15 29.95 1,777,856 52,282,935 29.408 27.80 27.80 27.84 27.65 28.41 1,873,980 27.899 -1.68%
2021-04-01 0 29.80 29.75 29.80 29.50 30.10 1,525,708 45,421,243 29.771 28.27 28.22 28.27 27.99 28.56 1,608,199 28.244 -0.33%
2021-03-31 0 29.90 29.90 29.95 29.90 30.70 1,160,721 34,873,038 30.044 28.37 28.37 28.41 28.37 29.13 1,223,478 28.503 -1.48%
2021-03-30 0 30.35 30.30 30.35 30.00 30.80 1,683,458 51,078,050 30.341 28.79 28.75 28.79 28.46 29.22 1,774,478 28.785 -0.82%
2021-03-29 0 30.60 30.60 30.65 30.50 31.05 1,844,000 56,872,150 30.842 29.03 29.03 29.08 28.94 29.46 1,943,700 29.260 -1.13%
2021-03-26 0 30.95 30.90 30.95 30.00 31.15 1,428,892 44,030,632 30.815 29.36 29.32 29.36 28.46 29.55 1,506,148 29.234 1.98%
2021-03-25 0 30.35 30.30 30.35 29.70 30.50 1,620,272 48,730,298 30.075 28.79 28.75 28.79 28.18 28.94 1,707,876 28.533 1.00%
2021-03-24 0 30.05 30.00 30.05 29.90 30.95 2,316,475 69,814,949 30.138 28.51 28.46 28.51 28.37 29.36 2,441,720 28.593 -2.91%
2021-03-23 0 30.95 30.90 30.95 30.30 31.20 1,603,002 49,317,403 30.766 29.36 29.32 29.36 28.75 29.60 1,689,672 29.188 0.49%
2021-03-22 0 30.80 30.80 30.85 30.80 31.30 1,757,958 54,399,904 30.945 29.22 29.22 29.27 29.22 29.69 1,853,006 29.358 -0.65%
2021-03-19 0 31.00 31.00 31.05 31.00 31.75 2,920,781 90,996,515 31.155 29.41 29.41 29.46 29.41 30.12 3,078,699 29.557 -1.27%
2021-03-18 0 31.40 31.40 31.45 31.30 32.40 1,978,784 62,392,107 31.531 29.79 29.79 29.84 29.69 30.74 2,085,771 29.913 -2.64%
2021-03-17 0 32.25 32.20 32.25 31.70 32.40 1,937,093 62,016,539 32.015 30.60 30.55 30.60 30.07 30.74 2,041,826 30.373 0.78%
2021-03-16 0 32.00 31.95 32.00 31.50 32.00 789,970 25,085,452 31.755 30.36 30.31 30.36 29.88 30.36 832,681 30.126 1.59%
2021-03-15 0 31.50 31.45 31.50 31.10 31.80 574,800 18,047,713 31.398 29.88 29.84 29.88 29.50 30.17 605,878 29.788 0.64%
2021-03-12 0 31.30 31.30 31.35 31.30 32.25 1,363,832 43,066,335 31.577 29.69 29.69 29.74 29.69 30.60 1,437,571 29.958 -2.19%
2021-03-11 0 32.00 31.95 32.00 31.60 32.45 1,374,507 44,056,903 32.053 30.36 30.31 30.36 29.98 30.79 1,448,823 30.409 0.79%
2021-03-10 0 31.75 31.70 31.75 31.55 32.50 793,880 25,266,717 31.827 30.12 30.07 30.12 29.93 30.83 836,803 30.194 -0.63%
2021-03-09 0 31.95 31.90 31.95 30.60 32.20 1,537,159 48,745,849 31.712 30.31 30.26 30.31 29.03 30.55 1,620,269 30.085 2.08%
2021-03-08 0 31.30 31.25 31.30 31.20 32.35 1,469,231 46,204,240 31.448 29.69 29.65 29.69 29.60 30.69 1,548,668 29.835 -2.49%
2021-03-05 0 32.10 32.05 32.10 31.05 32.20 2,162,610 68,663,423 31.750 30.45 30.41 30.45 29.46 30.55 2,279,536 30.122 -0.16%
2021-03-04 0 32.15 32.10 32.15 31.80 32.90 1,574,074 50,484,594 32.073 30.50 30.45 30.50 30.17 31.21 1,659,180 30.427 -2.28%
2021-03-03 0 32.90 32.85 32.90 32.70 33.30 975,898 32,158,833 32.953 31.21 31.16 31.21 31.02 31.59 1,028,662 31.263 -0.75%
2021-03-02 0 33.15 33.10 33.15 32.95 34.30 1,970,315 65,627,705 33.308 31.45 31.40 31.45 31.26 32.54 2,076,844 31.600 -3.35%
2021-03-01 0 34.30 34.30 34.35 34.20 35.90 2,903,300 101,813,835 35.068 32.54 32.54 32.59 32.45 34.06 3,060,273 33.270 0.29%
2021-02-26 0 34.20 34.20 34.30 33.45 34.75 3,831,886 131,209,718 34.242 32.45 32.45 32.54 31.73 32.97 4,039,065 32.485 1.33%
2021-02-25 0 33.75 33.70 33.75 33.25 34.15 2,065,049 69,723,032 33.763 32.02 31.97 32.02 31.54 32.40 2,176,700 32.032 -0.74%
2021-02-24 0 34.00 33.95 34.00 33.35 35.25 1,378,533 46,904,636 34.025 32.26 32.21 32.26 31.64 33.44 1,453,066 32.280 -1.73%
2021-02-23 0 34.60 34.55 34.60 34.45 35.90 1,558,227 54,279,372 34.834 32.83 32.78 32.83 32.68 34.06 1,642,476 33.047 -0.57%
2021-02-22 0 34.80 34.75 34.80 34.65 36.30 1,779,552 62,395,511 35.062 33.01 32.97 33.01 32.87 34.44 1,875,767 33.264 -2.93%
2021-02-19 0 35.85 35.80 35.85 35.45 36.55 3,274,500 117,781,900 35.969 34.01 33.96 34.01 33.63 34.68 3,451,543 34.124 1.13%
2021-02-18 0 35.45 35.40 35.45 34.60 36.00 2,726,145 96,190,353 35.284 33.63 33.58 33.63 32.83 34.15 2,873,540 33.475 -1.53%
2021-02-17 0 36.00 35.95 36.00 34.00 36.00 2,437,247 86,652,645 35.553 34.15 34.11 34.15 32.26 34.15 2,569,022 33.730 6.04%
2021-02-16 0 33.95 33.95 34.05 33.05 34.50 2,422,383 81,811,554 33.773 32.21 32.21 32.30 31.35 32.73 2,553,354 32.041 -0.15%
2021-02-11 0 34.00 33.90 34.00 33.25 34.05 857,000 28,938,900 33.768 32.26 32.16 32.26 31.54 32.30 903,336 32.036 2.41%
2021-02-10 0 33.20 33.15 33.20 32.85 33.55 1,536,154 51,047,627 33.231 31.50 31.45 31.50 31.16 31.83 1,619,210 31.526 0.00%
2021-02-09 0 33.20 33.10 33.20 32.60 33.80 1,123,155 37,435,376 33.331 31.50 31.40 31.50 30.93 32.07 1,183,881 31.621 0.30%
2021-02-08 0 33.10 33.00 33.10 32.55 33.60 1,408,313 46,428,371 32.967 31.40 31.31 31.40 30.88 31.88 1,484,457 31.276 -1.49%
2021-02-05 0 33.60 33.55 33.60 33.40 34.80 1,546,781 52,563,996 33.983 31.88 31.83 31.88 31.69 33.01 1,630,411 32.240 0.15%
2021-02-04 0 33.55 33.50 33.55 33.15 34.30 839,761 28,215,265 33.599 31.83 31.78 31.83 31.45 32.54 885,165 31.876 -0.89%
2021-02-03 0 33.85 33.80 33.85 33.60 34.35 2,071,711 70,212,059 33.891 32.11 32.07 32.11 31.88 32.59 2,183,723 32.152 0.30%
2021-02-02 0 33.75 33.70 33.75 33.35 34.55 2,541,124 86,050,869 33.863 32.02 31.97 32.02 31.64 32.78 2,678,515 32.126 -1.60%
2021-02-01 0 34.30 34.30 34.35 33.00 34.95 2,722,587 93,594,752 34.377 32.54 32.54 32.59 31.31 33.16 2,869,790 32.614 1.33%
2021-01-29 0 33.85 33.75 33.85 33.50 34.85 4,269,080 144,585,814 33.868 32.11 32.02 32.11 31.78 33.06 4,499,897 32.131 -5.71%
2021-01-28 0 35.90 35.85 35.90 30.05 36.60 16,220,470 570,276,360 35.158 34.06 34.01 34.06 28.51 34.72 17,097,465 33.354 15.43%
2021-01-27 0 31.10 31.00 31.10 30.20 31.30 3,551,974 109,425,734 30.807 29.50 29.41 29.50 28.65 29.69 3,744,019 29.227 1.30%
2021-01-26 0 30.70 30.65 30.70 30.60 31.30 2,126,000 65,563,950 30.839 29.13 29.08 29.13 29.03 29.69 2,240,947 29.257 -2.07%
2021-01-25 0 31.35 31.30 31.40 30.65 31.45 1,674,000 52,170,600 31.165 29.74 29.69 29.79 29.08 29.84 1,764,508 29.567 0.80%
2021-01-22 0 31.10 31.00 31.10 30.85 32.50 4,232,215 133,909,951 31.641 29.50 29.41 29.50 29.27 30.83 4,461,039 30.018 -3.12%
2021-01-21 0 32.10 32.10 32.15 31.90 32.50 1,438,000 46,310,300 32.205 30.45 30.45 30.50 30.26 30.83 1,515,749 30.553 -0.62%
2021-01-20 0 32.30 32.25 32.30 31.45 32.35 2,113,053 67,767,459 32.071 30.64 30.60 30.64 29.84 30.69 2,227,300 30.426 2.54%
2021-01-19 0 31.50 31.45 31.50 30.85 31.70 2,613,293 81,571,846 31.214 29.88 29.84 29.88 29.27 30.07 2,754,586 29.613 0.00%
2021-01-18 0 31.50 31.45 31.50 31.45 32.00 734,900 23,269,530 31.664 29.88 29.84 29.88 29.84 30.36 774,634 30.039 -1.25%
2021-01-15 0 31.90 31.85 31.90 31.50 32.30 1,186,615 37,876,661 31.920 30.26 30.22 30.26 29.88 30.64 1,250,772 30.283 0.63%
2021-01-14 0 31.70 31.55 31.70 31.40 32.50 1,678,659 53,388,777 31.804 30.07 29.93 30.07 29.79 30.83 1,769,419 30.173 -2.01%
2021-01-13 0 32.35 32.25 32.35 31.65 32.50 1,388,397 44,830,749 32.290 30.69 30.60 30.69 30.03 30.83 1,463,464 30.633 2.21%
2021-01-12 0 31.65 31.60 31.65 31.30 31.80 637,320 20,152,600 31.621 30.03 29.98 30.03 29.69 30.17 671,778 29.999 0.00%
2021-01-11 0 31.65 31.60 31.65 31.60 32.50 708,544 22,591,878 31.885 30.03 29.98 30.03 29.98 30.83 746,853 30.249 -1.71%
2021-01-08 0 32.20 32.15 32.20 32.20 33.35 763,514 24,790,115 32.468 30.55 30.50 30.55 30.55 31.64 804,795 30.803 -1.68%
2021-01-07 0 32.75 32.65 32.80 32.00 33.00 1,281,828 41,830,130 32.633 31.07 30.98 31.12 30.36 31.31 1,351,133 30.959 2.18%
2021-01-06 0 32.05 32.00 32.05 31.95 33.75 2,187,915 71,409,324 32.638 30.41 30.36 30.41 30.31 32.02 2,306,209 30.964 -0.31%
2021-01-05 0 32.15 32.10 32.15 31.40 32.50 2,241,151 72,205,765 32.218 30.50 30.45 30.50 29.79 30.83 2,362,324 30.566 2.23%
2021-01-04 0 31.45 31.40 31.45 30.15 31.90 2,331,633 72,927,611 31.277 29.84 29.79 29.84 28.60 30.26 2,457,698 29.673 4.14%
2020-12-31 0 30.20 30.15 30.20 30.15 30.70 868,000 26,366,500 30.376 28.65 28.60 28.65 28.60 29.13 914,930 28.818 -1.63%
2020-12-30 0 30.70 30.65 30.70 29.90 30.70 3,880,000 117,133,627 30.189 29.13 29.08 29.13 28.37 29.13 4,089,781 28.641 2.33%
2020-12-29 0 30.00 29.95 30.00 29.80 30.30 1,667,790 49,936,963 29.942 28.46 28.41 28.46 28.27 28.75 1,757,963 28.406 0.17%
2020-12-28 0 29.95 29.90 29.95 29.75 30.40 2,556,000 76,468,500 29.917 28.41 28.37 28.41 28.22 28.84 2,694,196 28.383 -1.48%
2020-12-24 0 30.40 30.10 30.40 30.00 30.65 1,400,000 42,297,952 30.213 28.84 28.56 28.84 28.46 29.08 1,475,694 28.663 0.33%
2020-12-23 0 30.30 30.30 30.35 29.95 31.50 2,539,066 77,327,445 30.455 28.75 28.75 28.79 28.41 29.88 2,676,346 28.893 -1.78%
2020-12-22 0 30.85 30.85 30.90 30.60 31.30 1,439,706 44,581,637 30.966 29.27 29.27 29.32 29.03 29.69 1,517,547 29.377 -1.28%
2020-12-21 0 31.25 31.20 31.25 31.25 32.20 1,546,918 48,704,078 31.485 29.65 29.60 29.65 29.65 30.55 1,630,556 29.870 -2.65%
2020-12-18 0 32.10 31.90 32.10 31.40 32.15 2,631,430 83,971,130 31.911 30.45 30.26 30.45 29.79 30.50 2,773,704 30.274 0.31%
2020-12-17 0 32.00 31.85 32.00 31.45 32.00 2,691,585 85,330,052 31.703 30.36 30.22 30.36 29.84 30.36 2,837,111 30.076 2.40%
2020-12-16 0 31.25 31.20 31.25 31.10 32.00 2,008,236 63,003,981 31.373 29.65 29.60 29.65 29.50 30.36 2,116,816 29.764 0.00%
2020-12-15 0 31.25 31.05 31.25 30.80 31.80 3,303,958 102,841,039 31.127 29.65 29.46 29.65 29.22 30.17 3,482,594 29.530 0.32%
2020-12-14 0 31.15 31.10 31.15 30.70 31.45 3,170,261 98,494,532 31.068 29.55 29.50 29.55 29.13 29.84 3,341,668 29.475 0.32%
2020-12-11 0 31.05 31.00 31.05 30.80 31.35 1,294,000 40,127,656 31.011 29.46 29.41 29.46 29.22 29.74 1,363,963 29.420 0.81%
2020-12-10 0 30.80 30.75 30.80 30.65 31.25 1,650,000 50,978,728 30.896 29.22 29.17 29.22 29.08 29.65 1,739,211 29.311 0.00%
2020-12-09 0 30.80 30.75 30.80 30.30 31.50 2,583,855 79,513,132 30.773 29.22 29.17 29.22 28.75 29.88 2,723,557 29.195 -0.81%
2020-12-08 0 31.05 31.05 31.10 30.90 31.70 1,387,591 43,254,001 31.172 29.46 29.46 29.50 29.32 30.07 1,462,614 29.573 -1.11%
2020-12-07 0 31.40 31.40 31.50 31.40 32.10 1,228,902 38,953,400 31.698 29.79 29.79 29.88 29.79 30.45 1,295,345 30.072 -1.72%
2020-12-04 0 31.95 31.90 31.95 31.35 32.50 2,690,179 86,056,913 31.989 30.31 30.26 30.31 29.74 30.83 2,835,629 30.348 0.95%
2020-12-03 0 31.65 31.65 31.70 31.50 32.60 1,522,281 48,358,679 31.767 30.03 30.03 30.07 29.88 30.93 1,604,586 30.138 -0.51%
2020-12-02 0 31.85 31.85 31.95 31.80 32.50 2,270,913 72,831,755 32.072 30.18 30.18 30.27 30.13 30.80 2,396,554 30.390 -1.55%
2020-12-01 0 32.35 32.25 32.35 31.50 32.40 2,002,000 64,364,186 32.150 30.65 30.56 30.65 29.85 30.70 2,112,763 30.464 1.41%
2020-11-30 0 31.90 31.90 32.10 31.20 32.45 2,968,000 94,877,124 31.967 30.23 30.23 30.42 29.56 30.75 3,132,208 30.291 1.92%
2020-11-27 0 31.30 31.30 31.40 30.90 31.55 1,121,365 35,078,361 31.282 29.66 29.66 29.75 29.28 29.90 1,183,406 29.642 -0.63%
2020-11-26 0 31.50 31.45 31.50 30.70 31.75 1,492,000 46,654,928 31.270 29.85 29.80 29.85 29.09 30.09 1,574,547 29.631 0.48%
2020-11-25 0 31.35 31.25 31.35 30.75 32.00 3,875,174 121,710,646 31.408 29.71 29.61 29.71 29.14 30.32 4,089,573 29.761 -1.57%
2020-11-24 0 31.85 31.80 31.85 31.40 32.15 3,030,432 96,137,016 31.724 30.18 30.13 30.18 29.75 30.46 3,198,095 30.061 0.31%
2020-11-23 0 31.75 31.70 31.75 31.50 33.20 3,523,873 112,227,834 31.848 30.09 30.04 30.09 29.85 31.46 3,718,836 30.178 -4.08%
2020-11-20 0 33.10 33.05 33.10 30.30 33.10 7,023,263 223,575,583 31.834 31.36 31.32 31.36 28.71 31.36 7,411,834 30.165 10.52%
2020-11-19 0 29.95 29.90 29.95 29.75 31.90 4,307,967 131,783,042 30.591 28.38 28.33 28.38 28.19 30.23 4,546,311 28.987 -6.11%
2020-11-18 0 31.90 31.85 31.90 31.80 32.25 1,591,838 50,896,487 31.973 30.23 30.18 30.23 30.13 30.56 1,679,908 30.297 0.00%
2020-11-17 0 31.90 31.85 31.90 31.15 31.90 1,746,532 55,327,606 31.679 30.23 30.18 30.23 29.52 30.23 1,843,161 30.018 0.95%
2020-11-16 0 31.60 31.55 31.60 31.40 33.25 2,358,179 75,504,933 32.018 29.94 29.90 29.94 29.75 31.51 2,488,648 30.340 -2.62%
2020-11-13 0 32.45 32.35 32.45 31.90 32.75 940,865 30,477,896 32.393 30.75 30.65 30.75 30.23 31.03 992,920 30.695 1.41%
2020-11-12 0 32.00 31.95 32.00 31.30 32.20 1,843,754 58,615,744 31.792 30.32 30.27 30.32 29.66 30.51 1,945,762 30.125 1.11%
2020-11-11 0 31.65 31.60 31.65 31.55 32.80 4,630,145 149,244,990 32.233 29.99 29.94 29.99 29.90 31.08 4,886,314 30.543 -0.78%
2020-11-10 0 31.90 31.90 32.00 31.90 33.95 2,768,773 89,752,672 32.416 30.23 30.23 30.32 30.23 32.17 2,921,959 30.717 -5.48%
2020-11-09 0 33.75 33.60 33.75 32.70 34.35 3,744,000 125,438,800 33.504 31.98 31.84 31.98 30.99 32.55 3,951,142 31.747 3.85%
2020-11-06 0 32.50 32.50 32.55 32.40 34.00 1,629,037 53,482,710 32.831 30.80 30.80 30.84 30.70 32.22 1,719,166 31.110 -0.91%
2020-11-05 0 32.80 32.75 32.80 32.05 33.20 2,373,855 77,995,119 32.856 31.08 31.03 31.08 30.37 31.46 2,505,192 31.133 3.14%
2020-11-04 0 31.80 31.75 31.80 31.50 32.10 598,109 19,032,406 31.821 30.13 30.09 30.13 29.85 30.42 631,200 30.153 0.95%
2020-11-03 0 31.50 31.50 31.55 30.95 31.75 715,123 22,553,373 31.538 29.85 29.85 29.90 29.33 30.09 754,688 29.884 0.80%
2020-11-02 0 31.25 31.20 31.25 31.20 31.90 791,516 24,817,326 31.354 29.61 29.56 29.61 29.56 30.23 835,308 29.710 -0.16%
2020-10-30 0 31.30 31.25 31.30 31.10 32.30 2,700,582 86,342,652 31.972 29.66 29.61 29.66 29.47 30.61 2,849,995 30.296 -1.26%
2020-10-29 0 31.70 31.65 31.70 31.30 31.95 738,301 23,421,077 31.723 30.04 29.99 30.04 29.66 30.27 779,148 30.060 0.63%
2020-10-28 0 31.50 31.40 31.50 30.80 31.75 2,301,968 72,206,781 31.367 29.85 29.75 29.85 29.19 30.09 2,429,327 29.723 1.12%
2020-10-27 0 31.15 31.10 31.15 30.45 32.65 4,017,069 125,519,400 31.247 29.52 29.47 29.52 28.85 30.94 4,239,319 29.608 -5.46%
2020-10-23 0 32.95 32.90 32.95 32.55 33.50 1,319,668 43,500,059 32.963 31.22 31.18 31.22 30.84 31.74 1,392,680 31.235 0.00%
2020-10-22 0 32.95 32.85 32.95 32.65 33.05 544,261 17,877,342 32.847 31.22 31.13 31.22 30.94 31.32 574,373 31.125 -0.30%
2020-10-21 0 33.05 32.95 33.05 32.60 33.25 1,051,095 34,589,047 32.908 31.32 31.22 31.32 30.89 31.51 1,109,248 31.182 -0.60%
2020-10-20 0 33.25 33.20 33.30 31.90 33.30 3,168,309 104,073,726 32.848 31.51 31.46 31.55 30.23 31.55 3,343,600 31.126 2.78%
2020-10-19 0 32.35 32.15 32.35 31.50 32.35 1,259,200 40,250,430 31.965 30.65 30.46 30.65 29.85 30.65 1,328,867 30.289 1.41%
2020-10-16 0 31.90 31.85 31.90 31.55 32.50 760,252 24,245,312 31.891 30.23 30.18 30.23 29.90 30.80 802,314 30.219 -2.15%
2020-10-15 0 32.60 32.55 32.60 31.30 33.10 1,833,227 59,819,359 32.631 30.89 30.84 30.89 29.66 31.36 1,934,653 30.920 2.52%
2020-10-14 0 31.80 31.70 31.85 31.00 32.90 1,424,206 44,950,660 31.562 30.13 30.04 30.18 29.37 31.18 1,503,002 29.907 -0.78%
2020-10-12 0 32.05 32.05 32.20 31.80 33.15 4,404,164 142,631,969 32.386 30.37 30.37 30.51 30.13 31.41 4,647,830 30.688 1.26%
2020-10-09 0 31.65 31.65 31.70 30.40 31.70 3,069,226 96,223,815 31.351 29.99 29.99 30.04 28.81 30.04 3,239,035 29.708 3.09%
2020-10-08 0 30.70 30.60 30.70 29.90 30.70 868,000 26,446,580 30.468 29.09 29.00 29.09 28.33 29.09 916,023 28.871 1.99%
2020-10-07 0 30.10 30.05 30.15 29.90 31.20 1,355,576 41,263,217 30.440 28.52 28.47 28.57 28.33 29.56 1,430,575 28.844 -0.82%
2020-10-06 0 30.35 30.25 30.35 30.20 31.10 1,023,570 31,213,282 30.495 28.76 28.66 28.76 28.62 29.47 1,080,200 28.896 -1.46%
2020-10-05 0 30.80 30.75 30.80 29.75 30.80 2,148,221 65,273,128 30.385 29.19 29.14 29.19 28.19 29.19 2,267,074 28.792 2.50%
2020-09-30 0 30.05 30.00 30.05 29.85 30.75 1,138,193 34,429,618 30.249 28.47 28.43 28.47 28.29 29.14 1,201,165 28.664 -0.66%
2020-09-29 0 30.25 30.25 30.30 29.65 30.40 1,282,953 38,576,604 30.069 28.66 28.66 28.71 28.10 28.81 1,353,934 28.492 1.34%
2020-09-28 0 29.85 29.80 29.85 29.20 30.05 1,309,987 38,779,655 29.603 28.29 28.24 28.29 27.67 28.47 1,382,464 28.051 0.67%
2020-09-25 0 29.65 29.65 29.70 29.25 30.00 1,500,655 44,482,555 29.642 28.10 28.10 28.14 27.72 28.43 1,583,681 28.088 -0.34%
2020-09-24 0 29.75 29.70 29.75 29.60 29.90 506,355 15,042,172 29.707 28.19 28.14 28.19 28.05 28.33 534,370 28.149 -0.83%
2020-09-23 0 30.00 29.95 30.00 29.50 30.35 923,536 27,714,385 30.009 28.43 28.38 28.43 27.95 28.76 974,632 28.436 0.33%
2020-09-22 0 29.90 29.85 29.90 29.50 30.30 1,871,250 56,156,475 30.010 28.33 28.29 28.33 27.95 28.71 1,974,779 28.437 0.67%
2020-09-21 0 29.70 29.70 29.80 29.55 30.00 1,217,313 36,178,332 29.720 28.14 28.14 28.24 28.00 28.43 1,284,662 28.162 -0.67%
2020-09-18 0 29.90 29.85 29.90 29.75 30.25 2,265,860 67,753,887 29.902 28.33 28.29 28.33 28.19 28.66 2,391,222 28.334 -1.32%
2020-09-17 0 30.30 30.25 30.30 29.50 30.40 2,561,149 77,091,539 30.100 28.71 28.66 28.71 27.95 28.81 2,702,848 28.522 -0.49%
2020-09-16 0 30.45 30.40 30.45 29.00 30.45 5,962,210 179,196,952 30.055 28.85 28.81 28.85 27.48 28.85 6,292,077 28.480 5.55%
2020-09-15 0 28.85 28.70 28.85 28.30 29.00 2,823,277 81,224,108 28.769 27.34 27.20 27.34 26.82 27.48 2,979,478 27.261 1.58%
2020-09-14 0 28.40 28.35 28.45 28.00 29.05 3,494,966 99,412,816 28.445 26.91 26.86 26.96 26.53 27.53 3,688,329 26.953 1.43%
2020-09-11 0 28.00 27.95 28.00 26.45 28.00 2,161,700 59,741,421 27.636 26.53 26.48 26.53 25.06 26.53 2,281,299 26.187 2.56%
2020-09-10 0 27.30 27.25 27.30 27.20 27.95 2,275,798 62,285,278 27.369 25.87 25.82 25.87 25.77 26.48 2,401,709 25.934 1.49%
2020-09-09 0 26.90 26.85 26.90 25.75 27.05 1,987,679 52,646,542 26.486 25.49 25.44 25.49 24.40 25.63 2,097,650 25.098 1.70%
2020-09-08 0 26.45 26.45 26.50 26.15 27.75 2,149,500 57,395,400 26.702 25.06 25.06 25.11 24.78 26.30 2,268,424 25.302 -3.29%
2020-09-07 0 27.35 27.30 27.35 27.25 28.15 1,068,983 29,374,273 27.479 25.92 25.87 25.92 25.82 26.67 1,128,126 26.038 -1.97%
2020-09-04 0 27.90 27.90 27.95 27.40 28.05 1,042,000 28,981,000 27.813 26.44 26.44 26.48 25.96 26.58 1,099,650 26.355 -0.71%
2020-09-03 0 28.10 28.00 28.10 27.60 28.10 1,403,792 39,134,709 27.878 26.63 26.53 26.63 26.15 26.63 1,481,459 26.416 -0.18%
2020-09-02 0 28.15 28.10 28.15 27.90 28.60 1,429,727 40,256,982 28.157 26.67 26.63 26.67 26.44 27.10 1,508,828 26.681 -0.88%
2020-09-01 0 28.40 28.40 28.45 27.65 28.50 2,587,481 73,110,992 28.256 26.91 26.91 26.96 26.20 27.01 2,730,637 26.774 2.90%
2020-08-31 0 27.60 27.55 27.60 27.35 28.50 2,360,481 65,727,105 27.845 26.15 26.11 26.15 25.92 27.01 2,491,078 26.385 1.47%
2020-08-28 0 27.20 27.10 27.20 26.80 27.30 1,376,500 37,190,725 27.018 25.77 25.68 25.77 25.39 25.87 1,452,657 25.602 0.93%
2020-08-27 0 26.95 26.90 26.95 26.85 27.50 2,002,500 54,283,390 27.108 25.54 25.49 25.54 25.44 26.06 2,113,291 25.687 -0.19%
2020-08-26 0 27.00 26.95 27.00 26.75 27.85 5,080,492 138,522,007 27.265 25.58 25.54 25.58 25.35 26.39 5,361,577 25.836 -2.35%
2020-08-25 0 27.65 27.60 27.65 27.45 28.00 1,510,000 41,778,900 27.668 26.20 26.15 26.20 26.01 26.53 1,593,543 26.218 0.18%
2020-08-24 0 27.60 27.55 27.60 27.30 28.25 2,728,960 75,550,474 27.685 26.15 26.11 26.15 25.87 26.77 2,879,943 26.233 0.49%
2020-08-21 0 27.75 27.70 27.75 27.55 27.95 1,486,105 41,224,063 27.740 26.03 25.98 26.03 25.84 26.21 1,584,542 26.016 -0.36%
2020-08-20 0 27.85 27.80 27.85 27.40 28.05 1,620,284 44,858,532 27.686 26.12 26.07 26.12 25.70 26.31 1,727,609 25.966 -0.71%
2020-08-19 0 28.05 28.00 28.05 27.60 28.15 628,000 17,587,900 28.006 26.31 26.26 26.31 25.89 26.40 669,598 26.266 -0.18%
2020-08-18 0 28.10 28.05 28.10 28.00 28.65 1,577,396 44,626,497 28.291 26.35 26.31 26.35 26.26 26.87 1,681,880 26.534 0.36%
2020-08-17 0 28.00 27.95 28.00 27.60 28.10 1,863,750 52,031,287 27.918 26.26 26.21 26.26 25.89 26.35 1,987,202 26.183 -0.88%
2020-08-14 0 28.25 28.20 28.25 28.00 28.75 1,152,083 32,707,747 28.390 26.50 26.45 26.50 26.26 26.96 1,228,395 26.626 0.00%
2020-08-13 0 28.25 28.20 28.25 28.20 28.90 1,589,000 45,073,550 28.366 26.50 26.45 26.50 26.45 27.10 1,694,253 26.604 -0.53%
2020-08-12 0 28.40 28.35 28.40 28.05 28.75 1,975,298 55,995,406 28.348 26.64 26.59 26.64 26.31 26.96 2,106,139 26.587 -1.05%
2020-08-11 0 28.70 28.65 28.70 28.60 29.00 1,977,610 56,921,098 28.783 26.92 26.87 26.92 26.82 27.20 2,108,604 26.995 0.35%
2020-08-10 0 28.60 28.50 28.60 28.45 29.00 1,467,125 41,996,257 28.625 26.82 26.73 26.82 26.68 27.20 1,564,305 26.847 -0.17%
2020-08-07 0 28.65 28.65 28.75 28.35 29.50 4,045,643 116,343,214 28.758 26.87 26.87 26.96 26.59 27.67 4,313,620 26.971 -2.72%
2020-08-06 0 29.45 29.35 29.45 29.15 29.90 1,268,511 37,213,274 29.336 27.62 27.53 27.62 27.34 28.04 1,352,535 27.514 -0.34%
2020-08-05 0 29.55 29.50 29.55 29.20 29.65 1,060,000 31,213,850 29.447 27.71 27.67 27.71 27.39 27.81 1,130,213 27.618 0.85%
2020-08-04 0 29.30 29.30 29.35 28.90 29.90 2,106,304 61,462,076 29.180 27.48 27.48 27.53 27.10 28.04 2,245,822 27.367 -0.51%
2020-08-03 0 29.45 29.45 29.50 29.20 29.95 2,588,748 76,061,539 29.382 27.62 27.62 27.67 27.39 28.09 2,760,223 27.556 0.00%
2020-07-31 0 29.45 29.40 29.45 29.35 30.90 4,332,158 128,457,414 29.652 27.62 27.57 27.62 27.53 28.98 4,619,113 27.810 -2.97%
2020-07-30 0 30.35 30.30 30.35 30.30 31.40 3,017,221 93,108,118 30.859 28.46 28.42 28.46 28.42 29.45 3,217,077 28.942 -0.49%
2020-07-29 0 30.50 30.45 30.50 30.20 30.95 2,428,000 73,957,200 30.460 28.61 28.56 28.61 28.32 29.03 2,588,827 28.568 -0.49%
2020-07-28 0 30.65 30.60 30.65 30.10 31.05 2,731,000 83,904,200 30.723 28.75 28.70 28.75 28.23 29.12 2,911,897 28.814 1.16%
2020-07-27 0 30.30 30.25 30.30 30.00 31.25 2,308,113 70,651,506 30.610 28.42 28.37 28.42 28.14 29.31 2,460,999 28.708 0.83%
2020-07-24 0 30.05 30.00 30.05 29.80 30.80 2,608,821 78,518,330 30.097 28.18 28.14 28.18 27.95 28.89 2,781,625 28.228 -1.80%
2020-07-23 0 30.60 30.55 30.60 30.15 30.95 1,624,726 49,589,143 30.522 28.70 28.65 28.70 28.28 29.03 1,732,345 28.625 0.00%
2020-07-22 0 30.60 30.55 30.60 30.40 31.50 2,082,064 64,128,737 30.801 28.70 28.65 28.70 28.51 29.54 2,219,977 28.887 -1.29%
2020-07-21 0 31.00 30.90 31.00 30.30 31.45 1,892,709 58,539,111 30.929 29.07 28.98 29.07 28.42 29.50 2,018,079 29.007 2.99%
2020-07-20 0 30.10 30.05 30.10 29.80 30.85 1,768,500 53,315,550 30.147 28.23 28.18 28.23 27.95 28.93 1,885,643 28.274 -1.63%
2020-07-17 0 30.60 30.55 30.60 29.65 30.60 3,621,637 109,760,384 30.307 28.70 28.65 28.70 27.81 28.70 3,861,529 28.424 3.38%
2020-07-16 0 29.60 29.60 29.65 29.35 30.10 2,594,328 76,897,572 29.641 27.76 27.76 27.81 27.53 28.23 2,766,172 27.799 -0.84%
2020-07-15 0 29.85 29.80 29.85 29.45 30.30 1,915,060 56,973,481 29.750 28.00 27.95 28.00 27.62 28.42 2,041,911 27.902 -0.17%
2020-07-14 0 29.90 29.85 29.95 29.30 29.90 2,291,818 67,766,610 29.569 28.04 28.00 28.09 27.48 28.04 2,443,624 27.732 -0.33%
2020-07-13 0 30.00 29.90 30.00 29.60 30.15 3,206,548 95,840,794 29.889 28.14 28.04 28.14 27.76 28.28 3,418,945 28.032 0.67%
2020-07-10 0 29.80 29.60 29.80 29.40 30.90 1,745,111 52,198,013 29.911 27.95 27.76 27.95 27.57 28.98 1,860,704 28.053 -2.30%
2020-07-09 0 30.50 30.50 30.55 30.00 30.75 3,444,207 104,760,321 30.416 28.61 28.61 28.65 28.14 28.84 3,672,346 28.527 0.16%
2020-07-08 0 30.45 30.45 30.50 29.65 30.75 4,859,032 146,706,254 30.192 28.56 28.56 28.61 27.81 28.84 5,180,887 28.317 2.70%
2020-07-07 0 29.65 29.65 29.70 29.50 30.20 2,649,905 79,000,459 29.813 27.81 27.81 27.85 27.67 28.32 2,825,431 27.961 0.51%
2020-07-06 0 29.50 29.45 29.50 29.20 29.70 1,935,418 57,097,437 29.501 27.67 27.62 27.67 27.39 27.85 2,063,617 27.669 0.17%
2020-07-03 0 29.45 29.30 29.45 29.05 29.70 2,343,126 68,626,424 29.288 27.62 27.48 27.62 27.25 27.85 2,498,331 27.469 -0.17%
2020-07-02 0 29.50 29.40 29.50 28.95 29.55 4,888,617 142,848,333 29.221 27.67 27.57 27.67 27.15 27.71 5,212,431 27.405 -0.51%
2020-06-30 0 29.65 29.65 29.70 29.15 30.10 3,972,036 117,486,712 29.578 27.81 27.81 27.85 27.34 28.23 4,235,137 27.741 -0.84%
2020-06-29 0 29.90 29.90 30.00 29.50 30.45 1,778,187 53,172,249 29.903 28.04 28.04 28.14 27.67 28.56 1,895,971 28.045 0.17%
2020-06-26 0 29.85 29.85 30.00 29.25 30.25 3,621,174 107,985,305 29.821 28.00 28.00 28.14 27.43 28.37 3,861,035 27.968 -0.17%
2020-06-24 0 29.90 29.85 29.90 29.80 31.75 4,729,248 144,269,698 30.506 28.04 28.00 28.04 27.95 29.78 5,042,506 28.611 -5.83%
2020-06-23 0 31.75 31.70 31.75 29.70 31.95 5,158,189 162,178,659 31.441 29.78 29.73 29.78 27.85 29.97 5,499,859 29.488 5.13%
2020-06-22 0 30.20 30.10 30.20 29.20 30.30 3,507,785 104,723,857 29.855 28.32 28.23 28.32 27.39 28.42 3,740,135 28.000 2.20%
2020-06-19 0 29.55 29.50 29.55 28.90 30.65 5,484,207 162,714,446 29.670 27.71 27.67 27.71 27.10 28.75 5,847,472 27.826 -1.66%
2020-06-18 0 30.05 29.95 30.05 29.05 30.15 3,208,000 95,868,600 29.884 28.18 28.09 28.18 27.25 28.28 3,420,493 28.028 1.35%
2020-06-17 0 29.65 29.65 29.70 29.30 30.10 3,923,116 116,538,608 29.706 27.81 27.81 27.85 27.48 28.23 4,182,977 27.860 0.68%
2020-06-16 0 29.45 29.40 29.50 28.85 29.95 3,084,517 91,413,004 29.636 27.62 27.57 27.67 27.06 28.09 3,288,831 27.795 2.43%
2020-06-15 0 28.75 28.75 28.80 28.45 29.20 2,270,545 65,269,605 28.746 26.96 26.96 27.01 26.68 27.39 2,420,942 26.960 -0.69%
2020-06-12 0 28.95 28.95 29.05 28.70 29.25 2,597,221 75,185,399 28.948 27.15 27.15 27.25 26.92 27.43 2,769,257 27.150 -1.36%
2020-06-11 0 29.35 29.30 29.35 29.20 30.25 3,537,500 104,724,978 29.604 27.53 27.48 27.53 27.39 28.37 3,771,818 27.765 -0.34%
2020-06-10 0 29.45 29.45 29.50 29.25 29.85 2,743,726 80,912,329 29.490 27.62 27.62 27.67 27.43 28.00 2,925,466 27.658 -0.51%
2020-06-09 0 29.60 29.60 29.65 29.40 29.75 2,598,945 76,951,816 29.609 27.76 27.76 27.81 27.57 27.90 2,771,095 27.769 0.68%
2020-06-08 0 29.40 29.40 29.45 29.20 30.05 4,098,022 121,170,290 29.568 27.57 27.57 27.62 27.39 28.18 4,369,469 27.731 0.17%
2020-06-05 0 29.35 29.35 29.45 28.90 29.70 3,063,874 90,014,260 29.379 27.53 27.53 27.62 27.10 27.85 3,266,820 27.554 0.00%
2020-06-04 0 29.35 29.35 29.50 29.10 30.65 4,277,848 125,751,881 29.396 27.53 27.53 27.67 27.29 28.75 4,561,206 27.570 -2.49%
2020-06-03 0 30.10 30.05 30.10 29.05 30.25 5,604,741 167,059,782 29.807 28.23 28.18 28.23 27.25 28.37 5,975,990 27.955 3.61%
2020-06-02 0 29.05 29.05 29.15 28.95 29.80 3,900,954 113,761,920 29.163 27.25 27.25 27.34 27.15 27.95 4,159,347 27.351 -0.85%
2020-06-01 0 29.30 29.25 29.50 29.10 30.30 15,999,577 464,176,437 29.012 27.48 27.43 27.67 27.29 28.42 17,059,364 27.209 2.09%
2020-05-29 0 28.70 28.70 28.75 28.70 31.35 61,424,595 1,775,332,602 28.903 26.92 26.92 26.96 26.92 29.40 65,493,263 27.107 -5.28%
2020-05-28 0 30.30 30.25 30.30 30.20 32.40 8,964,762 276,995,612 30.898 28.42 28.37 28.42 28.32 30.39 9,558,574 28.979 -6.77%
2020-05-27 0 32.50 32.50 32.60 32.35 34.35 6,369,356 209,404,101 32.877 30.48 30.48 30.57 30.34 32.22 6,791,252 30.834 -4.83%
2020-05-26 0 34.15 34.10 34.25 34.05 35.90 6,472,480 228,824,479 35.353 32.03 31.98 32.12 31.93 33.67 6,901,207 33.157 -5.79%
2020-05-25 0 36.25 36.20 36.25 35.00 36.90 3,545,974 129,125,964 36.415 34.00 33.95 34.00 32.83 34.61 3,780,854 34.153 -0.14%
2020-05-22 0 36.30 36.25 36.30 33.50 36.30 4,639,585 158,653,191 34.196 34.04 34.00 34.04 31.42 34.04 4,946,904 32.071 4.91%
2020-05-21 0 34.60 34.55 34.60 33.80 34.75 4,057,643 139,238,668 34.315 32.45 32.40 32.45 31.70 32.59 4,326,415 32.183 1.76%
2020-05-20 0 34.00 33.95 34.00 33.55 36.75 4,897,311 170,936,363 34.904 31.89 31.84 31.89 31.47 34.47 5,221,701 32.736 -3.55%
2020-05-19 0 35.25 35.20 35.25 33.30 35.25 6,014,534 208,578,808 34.679 33.06 33.01 33.06 31.23 33.06 6,412,927 32.525 6.17%
2020-05-18 0 33.20 33.20 33.30 32.15 33.55 3,121,326 102,981,425 32.993 31.14 31.14 31.23 30.15 31.47 3,328,078 30.943 2.63%
2020-05-15 0 32.35 32.30 32.35 32.10 33.20 8,203,865 267,595,575 32.618 30.34 30.29 30.34 30.11 31.14 8,747,276 30.592 1.41%
2020-05-14 0 31.90 31.70 31.90 29.70 31.90 6,054,730 188,402,319 31.117 29.92 29.73 29.92 27.85 29.92 6,455,786 29.183 6.69%
2020-05-13 0 29.90 29.90 29.95 27.90 29.90 7,135,637 208,662,874 29.242 28.04 28.04 28.09 26.17 28.04 7,608,290 27.426 2.05%
2020-05-12 0 29.30 29.25 29.30 28.35 29.50 3,258,467 95,064,272 29.175 27.48 27.43 27.48 26.59 27.67 3,474,303 27.362 2.81%
2020-05-11 0 28.50 28.45 28.50 28.25 28.80 1,545,727 44,046,369 28.496 26.73 26.68 26.73 26.50 27.01 1,648,114 26.725 1.06%
2020-05-08 0 28.20 28.15 28.20 28.10 29.20 1,933,118 55,025,925 28.465 26.45 26.40 26.45 26.35 27.39 2,061,165 26.697 -2.42%
2020-05-07 0 28.90 28.85 28.90 28.65 29.20 1,270,945 36,756,487 28.921 27.10 27.06 27.10 26.87 27.39 1,355,130 27.124 -0.34%
2020-05-06 0 29.00 28.95 29.00 28.55 29.20 1,378,104 39,926,724 28.972 27.20 27.15 27.20 26.78 27.39 1,469,387 27.172 0.35%
2020-05-05 0 28.90 28.80 28.90 28.05 28.95 3,944,386 113,119,118 28.679 27.10 27.01 27.10 26.31 27.15 4,205,656 26.897 3.96%
2020-05-04 0 27.80 27.80 27.85 27.35 28.10 3,120,500 86,395,114 27.686 26.07 26.07 26.12 25.65 26.35 3,327,197 25.966 -0.36%
2020-04-29 0 27.90 27.90 27.95 27.45 28.25 1,695,054 47,018,159 27.738 26.17 26.17 26.21 25.74 26.50 1,807,332 26.015 0.18%
2020-04-28 0 27.85 27.80 27.85 27.70 28.90 3,320,495 93,555,609 28.175 26.12 26.07 26.12 25.98 27.10 3,540,439 26.425 -2.11%
2020-04-27 0 28.45 28.40 28.45 27.20 28.50 3,966,000 111,116,800 28.017 26.68 26.64 26.68 25.51 26.73 4,228,702 26.277 4.21%
2020-04-24 0 27.30 27.30 27.35 27.25 27.90 2,248,759 61,775,936 27.471 25.60 25.60 25.65 25.56 26.17 2,397,713 25.765 -1.27%
2020-04-23 0 27.65 27.60 27.65 27.40 28.20 2,815,403 77,976,328 27.696 25.93 25.89 25.93 25.70 26.45 3,001,891 25.976 0.36%
2020-04-22 0 27.55 27.45 27.55 26.65 27.80 4,490,992 122,479,783 27.272 25.84 25.74 25.84 24.99 26.07 4,788,468 25.578 0.92%
2020-04-21 0 27.30 27.25 27.30 26.60 27.55 3,282,584 88,957,643 27.100 25.60 25.56 25.60 24.95 25.84 3,500,017 25.416 -0.36%
2020-04-20 0 27.40 27.35 27.40 26.70 27.65 3,785,565 103,077,606 27.229 25.70 25.65 25.70 25.04 25.93 4,036,315 25.538 3.01%
2020-04-17 0 26.60 26.55 26.60 26.25 27.55 5,190,880 138,485,772 26.679 24.95 24.90 24.95 24.62 25.84 5,534,716 25.021 -1.85%
2020-04-16 0 27.10 27.10 27.15 26.60 27.75 3,913,195 105,917,257 27.067 25.42 25.42 25.46 24.95 26.03 4,172,399 25.385 -1.45%
2020-04-15 0 27.50 27.45 27.50 26.95 29.00 4,328,998 120,024,923 27.726 25.79 25.74 25.79 25.28 27.20 4,615,744 26.003 -3.00%
2020-04-14 0 28.35 28.20 28.35 27.15 28.35 4,254,438 118,706,542 27.902 26.59 26.45 26.59 25.46 26.59 4,536,245 26.168 4.04%
2020-04-09 0 27.25 27.20 27.25 25.95 27.30 5,153,456 138,211,223 26.819 25.56 25.51 25.56 24.34 25.60 5,494,813 25.153 5.42%
2020-04-08 0 25.85 25.75 25.85 25.30 25.95 4,370,940 112,317,206 25.696 24.24 24.15 24.24 23.73 24.34 4,660,464 24.100 1.77%
2020-04-07 0 25.40 25.35 25.40 24.75 25.65 4,845,266 121,783,368 25.135 23.82 23.78 23.82 23.21 24.06 5,166,209 23.573 4.10%
2020-04-06 0 24.40 24.35 24.40 23.75 24.55 3,064,910 74,355,517 24.260 22.88 22.84 22.88 22.27 23.02 3,267,925 22.753 1.24%
2020-04-03 0 24.10 24.05 24.10 23.60 24.60 3,728,738 89,630,988 24.038 22.60 22.56 22.60 22.13 23.07 3,975,724 22.545 0.84%
2020-04-02 0 23.90 23.85 23.90 23.80 24.50 3,687,375 88,494,356 23.999 22.42 22.37 22.42 22.32 22.98 3,931,621 22.508 -1.04%
2020-04-01 0 24.15 24.10 24.15 23.45 24.55 4,819,483 116,117,067 24.093 22.65 22.60 22.65 21.99 23.02 5,138,718 22.597 2.77%
2020-03-31 0 23.50 23.45 23.50 23.25 24.05 7,567,818 178,275,110 23.557 22.04 21.99 22.04 21.81 22.56 8,069,098 22.094 1.29%
2020-03-30 0 23.20 23.20 23.25 23.00 25.70 11,120,448 260,651,057 23.439 21.76 21.76 21.81 21.57 24.10 11,857,049 21.983 -12.95%
2020-03-27 0 26.65 26.50 26.65 26.30 28.30 3,239,865 87,230,229 26.924 24.99 24.85 24.99 24.67 26.54 3,454,469 25.251 -2.38%
2020-03-26 0 27.30 27.20 27.30 26.15 27.35 3,310,683 89,518,984 27.039 25.60 25.51 25.60 24.53 25.65 3,529,977 25.360 3.41%
2020-03-25 0 26.40 26.35 26.40 25.35 26.95 3,613,239 95,032,515 26.301 24.76 24.71 24.76 23.78 25.28 3,852,574 24.667 3.73%
2020-03-24 0 25.45 25.20 25.45 25.10 25.85 3,428,917 87,083,163 25.397 23.87 23.63 23.87 23.54 24.24 3,656,043 23.819 2.83%
2020-03-23 0 24.75 24.65 24.75 24.35 25.70 7,564,268 188,707,571 24.947 23.21 23.12 23.21 22.84 24.10 8,065,313 23.397 -8.50%
2020-03-20 0 27.05 27.00 27.10 26.65 27.60 5,695,906 154,631,947 27.148 25.37 25.32 25.42 24.99 25.89 6,073,194 25.461 0.37%
2020-03-19 0 26.95 26.90 26.95 26.10 28.50 8,105,711 218,895,773 27.005 25.28 25.23 25.28 24.48 26.73 8,642,620 25.327 -3.06%
2020-03-18 0 27.80 27.75 27.80 27.55 30.95 12,067,121 350,816,428 29.072 26.07 26.03 26.07 25.84 29.03 12,866,428 27.266 -1.07%
2020-03-17 0 28.10 28.10 28.15 27.45 28.40 6,960,973 194,842,940 27.991 26.35 26.35 26.40 25.74 26.64 7,422,057 26.252 0.18%
2020-03-16 0 28.05 28.05 28.10 27.90 29.45 6,370,084 183,523,952 28.810 26.31 26.31 26.35 26.17 27.62 6,792,028 27.020 -3.61%
2020-03-13 0 29.10 29.05 29.10 25.15 29.20 10,282,947 285,391,845 27.754 27.29 27.25 27.29 23.59 27.39 10,964,073 26.030 5.24%
2020-03-12 0 27.65 27.65 27.70 27.60 29.35 4,925,861 138,192,783 28.055 25.93 25.93 25.98 25.89 27.53 5,252,142 26.312 -2.98%
2020-03-11 0 28.50 28.45 28.50 28.40 29.95 4,421,513 128,256,714 29.007 26.73 26.68 26.73 26.64 28.09 4,714,387 27.205 0.35%
2020-03-10 0 28.40 28.40 28.55 27.65 28.90 3,959,767 112,259,753 28.350 26.64 26.64 26.78 25.93 27.10 4,222,056 26.589 1.25%
2020-03-09 0 28.05 28.05 28.10 27.85 28.90 2,443,078 69,223,384 28.334 26.31 26.31 26.35 26.12 27.10 2,604,904 26.574 -3.44%
2020-03-06 0 29.05 29.00 29.10 28.65 29.45 1,449,035 42,046,160 29.017 27.25 27.20 27.29 26.87 27.62 1,545,017 27.214 -2.02%
2020-03-05 0 29.65 29.60 29.65 28.70 29.75 2,628,504 77,145,973 29.350 27.81 27.76 27.81 26.92 27.90 2,802,612 27.526 3.31%
2020-03-04 0 28.70 28.50 28.70 27.85 28.70 3,085,445 87,915,423 28.494 26.92 26.73 26.92 26.12 26.92 3,289,820 26.723 2.68%
2020-03-03 0 27.95 27.90 27.95 27.75 28.55 2,791,132 78,396,563 28.088 26.21 26.17 26.21 26.03 26.78 2,976,012 26.343 -0.36%
2020-03-02 0 28.05 28.00 28.05 27.35 28.20 2,559,811 71,077,963 27.767 26.31 26.26 26.31 25.65 26.45 2,729,369 26.042 0.36%
2020-02-28 0 27.95 27.90 27.95 27.45 28.20 3,457,332 96,009,149 27.770 26.21 26.17 26.21 25.74 26.45 3,686,340 26.045 -0.71%
2020-02-27 0 28.15 28.10 28.15 27.55 28.30 1,968,374 55,100,483 27.993 26.40 26.35 26.40 25.84 26.54 2,098,756 26.254 0.18%
2020-02-26 0 28.10 28.10 28.15 27.80 28.45 2,633,962 74,182,310 28.164 26.35 26.35 26.40 26.07 26.68 2,808,431 26.414 -2.77%
2020-02-25 0 28.90 28.85 28.90 28.30 29.30 3,457,065 99,180,257 28.689 27.10 27.06 27.10 26.54 27.48 3,686,056 26.907 -0.34%
2020-02-24 0 29.00 29.00 29.05 28.85 30.10 2,111,744 61,547,812 29.145 27.20 27.20 27.25 27.06 28.23 2,251,623 27.335 -3.17%
2020-02-21 0 29.95 29.90 29.95 29.85 31.25 2,256,261 68,325,730 30.283 28.09 28.04 28.09 28.00 29.31 2,405,712 28.401 -3.39%
2020-02-20 0 31.00 31.00 31.05 30.65 32.55 3,015,978 94,363,330 31.288 29.07 29.07 29.12 28.75 30.53 3,215,752 29.344 -3.28%
2020-02-19 0 32.05 32.00 32.05 31.95 33.00 2,562,085 82,978,063 32.387 30.06 30.01 30.06 29.97 30.95 2,731,793 30.375 -1.08%
2020-02-18 0 32.40 32.35 32.40 31.90 33.30 5,683,970 183,635,202 32.308 30.39 30.34 30.39 29.92 31.23 6,060,467 30.301 -0.77%
2020-02-17 0 32.65 32.60 32.65 30.85 32.70 4,700,870 151,121,710 32.148 30.62 30.57 30.62 28.93 30.67 5,012,248 30.150 5.83%
2020-02-14 0 30.85 30.80 30.85 30.05 30.85 2,982,137 91,145,427 30.564 28.93 28.89 28.93 28.18 28.93 3,179,669 28.665 3.35%
2020-02-13 0 29.85 29.80 29.85 29.60 30.65 3,101,030 93,347,650 30.102 28.00 27.95 28.00 27.76 28.75 3,306,437 28.232 -1.49%
2020-02-12 0 30.30 30.30 30.35 29.45 30.90 4,597,008 138,913,954 30.218 28.42 28.42 28.46 27.62 28.98 4,901,507 28.341 2.71%
2020-02-11 0 29.50 29.50 29.55 29.30 29.80 1,749,142 51,653,110 29.531 27.67 27.67 27.71 27.48 27.95 1,865,002 27.696 -0.34%
2020-02-10 0 29.60 29.60 29.65 29.15 29.80 3,020,458 89,102,079 29.500 27.76 27.76 27.81 27.34 27.95 3,220,528 27.667 -0.17%
2020-02-07 0 29.65 29.60 29.65 29.25 29.85 1,252,715 37,021,212 29.553 27.81 27.76 27.81 27.43 28.00 1,335,693 27.717 0.51%
2020-02-06 0 29.50 29.45 29.50 28.90 29.90 2,561,632 75,741,216 29.568 27.67 27.62 27.67 27.10 28.04 2,731,310 27.731 1.03%
2020-02-05 0 29.20 29.15 29.20 28.55 29.65 3,347,220 96,951,496 28.965 27.39 27.34 27.39 26.78 27.81 3,568,935 27.165 -0.34%
2020-02-04 0 29.30 29.25 29.30 28.50 29.70 5,446,540 158,031,334 29.015 27.48 27.43 27.48 26.73 27.85 5,807,310 27.212 1.38%
2020-02-03 0 28.90 28.85 28.90 27.25 29.20 4,783,514 136,134,143 28.459 27.10 27.06 27.10 25.56 27.39 5,100,366 26.691 2.30%
2020-01-31 0 28.25 28.20 28.25 28.15 29.90 4,206,448 122,146,559 29.038 26.50 26.45 26.50 26.40 28.04 4,485,076 27.234 -0.53%
2020-01-30 0 28.40 28.35 28.40 28.00 29.75 3,448,532 98,662,597 28.610 26.64 26.59 26.64 26.26 27.90 3,676,957 26.833 -2.57%
2020-01-29 0 29.15 29.10 29.15 27.60 29.40 3,133,657 89,974,228 28.712 27.34 27.29 27.34 25.89 27.57 3,341,225 26.929 2.28%
2020-01-24 0 28.50 28.45 28.50 27.60 28.90 1,926,000 54,128,600 28.104 26.73 26.68 26.73 25.89 27.10 2,053,575 26.358 -1.04%
2020-01-23 0 28.80 28.65 28.80 28.55 29.65 4,057,600 116,840,440 28.795 27.01 26.87 27.01 26.78 27.81 4,326,369 27.007 -3.03%
2020-01-22 0 29.70 29.65 29.70 28.85 29.80 3,161,835 93,359,068 29.527 27.85 27.81 27.85 27.06 27.95 3,371,270 27.693 3.13%
2020-01-21 0 28.80 28.70 28.80 28.60 29.80 3,723,933 107,628,127 28.902 27.01 26.92 27.01 26.82 27.95 3,970,600 27.106 -3.36%
2020-01-20 0 29.80 29.75 29.80 27.95 29.90 7,320,179 214,091,248 29.247 27.95 27.90 27.95 26.21 28.04 7,805,056 27.430 5.49%
2020-01-17 0 28.25 28.25 28.30 27.80 29.25 6,123,747 172,756,344 28.211 26.50 26.50 26.54 26.07 27.43 6,529,374 26.458 -3.42%
2020-01-16 0 29.25 29.20 29.25 26.30 29.30 17,526,886 489,107,768 27.906 27.43 27.39 27.43 24.67 27.48 18,687,839 26.173 5.60%
2020-01-15 0 27.70 27.70 27.75 27.65 28.30 2,825,359 78,653,729 27.838 25.98 25.98 26.03 25.93 26.54 3,012,506 26.109 -1.25%
2020-01-14 0 28.05 28.00 28.05 27.80 28.65 5,019,242 140,694,482 28.031 26.31 26.26 26.31 26.07 26.87 5,351,709 26.290 -1.06%
2020-01-13 0 28.35 28.35 28.40 27.70 28.50 6,372,892 180,353,502 28.300 26.59 26.59 26.64 25.98 26.73 6,795,022 26.542 2.35%
2020-01-10 0 27.70 27.70 27.75 27.30 27.80 3,989,770 110,447,208 27.683 25.98 25.98 26.03 25.60 26.07 4,254,046 25.963 1.28%
2020-01-09 0 27.35 27.35 27.40 26.10 27.60 5,278,264 143,135,719 27.118 25.65 25.65 25.70 24.48 25.89 5,627,888 25.433 5.19%
2020-01-08 0 26.00 25.95 26.00 25.80 26.65 7,644,734 198,742,958 25.997 24.38 24.34 24.38 24.20 24.99 8,151,109 24.382 -2.44%
2020-01-07 0 26.65 26.60 26.65 26.55 27.45 4,019,905 107,381,137 26.712 24.99 24.95 24.99 24.90 25.74 4,286,177 25.053 -1.48%
2020-01-06 0 27.05 27.00 27.05 27.00 27.95 3,345,725 90,781,671 27.134 25.37 25.32 25.37 25.32 26.21 3,567,341 25.448 -2.87%
2020-01-03 0 27.85 27.80 27.85 27.80 28.30 1,196,301 33,395,122 27.915 26.12 26.07 26.12 26.07 26.54 1,275,542 26.181 -0.89%
2020-01-02 0 28.10 28.05 28.10 28.00 28.60 1,776,684 49,873,852 28.071 26.35 26.31 26.35 26.26 26.82 1,894,369 26.327 -0.53%
2019-12-31 0 28.25 28.20 28.25 28.10 28.40 793,367 22,415,574 28.254 26.50 26.45 26.50 26.35 26.64 845,918 26.499 0.53%
2019-12-30 0 28.10 28.05 28.10 27.70 28.30 3,403,302 95,016,907 27.919 26.35 26.31 26.35 25.98 26.54 3,628,731 26.185 0.36%
2019-12-27 0 28.00 27.95 28.00 27.90 28.95 3,299,371 92,681,611 28.091 26.26 26.21 26.26 26.17 27.15 3,517,916 26.346 -2.10%
2019-12-24 0 28.60 28.60 28.65 28.55 29.10 373,932 10,716,489 28.659 26.82 26.82 26.87 26.78 27.29 398,701 26.879 -0.87%
2019-12-23 0 28.85 28.85 28.90 28.55 29.15 2,428,706 69,846,767 28.759 27.06 27.06 27.10 26.78 27.34 2,589,580 26.972 0.35%
2019-12-20 0 28.75 28.75 28.80 28.70 28.90 3,189,039 91,741,781 28.768 26.96 26.96 27.01 26.92 27.10 3,400,276 26.981 0.17%
2019-12-19 0 28.70 28.70 28.75 28.60 29.00 1,154,012 33,176,277 28.749 26.92 26.92 26.96 26.82 27.20 1,230,452 26.963 0.00%
2019-12-18 0 28.70 28.60 28.70 28.25 29.30 4,662,969 133,453,774 28.620 26.92 26.82 26.92 26.50 27.48 4,971,837 26.842 -1.54%
2019-12-17 0 29.15 29.10 29.15 28.90 29.55 3,813,457 111,301,053 29.186 27.34 27.29 27.34 27.10 27.71 4,066,054 27.373 -0.51%
2019-12-16 0 29.30 29.30 29.35 28.85 29.90 3,983,328 116,573,559 29.265 27.48 27.48 27.53 27.06 28.04 4,247,177 27.447 -0.51%
2019-12-13 0 29.45 29.40 29.45 29.15 30.05 2,555,104 75,693,592 29.624 27.62 27.57 27.62 27.34 28.18 2,724,350 27.784 0.34%
2019-12-12 0 29.35 29.35 29.40 28.40 29.85 5,128,844 150,542,298 29.352 27.53 27.53 27.57 26.64 28.00 5,468,571 27.529 3.53%
2019-12-11 0 28.35 28.35 28.40 28.10 28.90 2,715,209 77,125,795 28.405 26.59 26.59 26.64 26.35 27.10 2,895,060 26.640 1.07%
2019-12-10 0 28.05 28.00 28.05 27.90 28.30 2,702,850 75,768,121 28.033 26.31 26.26 26.31 26.17 26.54 2,881,883 26.291 -1.41%
2019-12-09 0 28.45 28.40 28.45 27.70 28.45 4,013,299 112,775,278 28.100 26.68 26.64 26.68 25.98 26.68 4,279,134 26.355 1.07%
2019-12-06 0 28.15 28.10 28.15 27.85 28.35 3,927,159 110,448,055 28.124 26.40 26.35 26.40 26.12 26.59 4,187,288 26.377 -0.35%
2019-12-05 0 28.25 28.20 28.25 27.65 28.85 5,501,403 154,490,377 28.082 26.50 26.45 26.50 25.93 27.06 5,865,807 26.337 0.13%
2019-12-04 0 28.25 28.20 28.25 28.15 29.20 3,003,034 85,247,201 28.387 26.46 26.41 26.46 26.37 27.35 3,206,263 26.588 -2.25%
2019-12-03 0 28.90 28.85 28.90 28.40 29.35 4,081,947 117,713,979 28.838 27.07 27.02 27.07 26.60 27.49 4,358,191 27.010 -1.87%
2019-12-02 0 29.45 29.40 29.45 29.35 30.45 3,534,808 105,729,392 29.911 27.58 27.54 27.58 27.49 28.52 3,774,025 28.015 -2.16%
2019-11-29 0 30.10 30.10 30.15 29.70 30.15 4,045,552 121,410,867 30.011 28.19 28.19 28.24 27.82 28.24 4,319,333 28.109 0.33%
2019-11-28 0 30.00 29.95 30.00 29.95 30.95 3,630,111 109,572,652 30.184 28.10 28.05 28.10 28.05 28.99 3,875,777 28.271 -2.44%
2019-11-27 0 30.75 30.70 30.75 29.65 30.75 5,582,190 168,898,277 30.257 28.80 28.75 28.80 27.77 28.80 5,959,962 28.339 3.19%
2019-11-26 0 29.80 29.75 29.80 28.55 29.85 6,153,067 181,071,215 29.428 27.91 27.86 27.91 26.74 27.96 6,569,473 27.563 5.86%
2019-11-25 0 28.15 28.10 28.15 27.95 28.65 4,082,561 115,319,709 28.247 26.37 26.32 26.37 26.18 26.83 4,358,847 26.456 0.72%
2019-11-22 0 27.95 27.90 27.95 27.50 30.40 9,249,312 267,076,224 28.875 26.18 26.13 26.18 25.76 28.47 9,875,255 27.045 -6.83%
2019-11-21 0 30.00 30.00 30.05 28.50 32.60 16,051,117 482,561,611 30.064 28.10 28.10 28.15 26.69 30.53 17,137,370 28.158 -7.69%
2019-11-20 0 32.50 32.45 32.50 32.40 32.80 1,288,985 41,959,279 32.552 30.44 30.39 30.44 30.35 30.72 1,376,217 30.489 -0.31%
2019-11-19 0 32.60 32.55 32.60 31.85 32.60 2,843,338 91,400,425 32.145 30.53 30.49 30.53 29.83 30.53 3,035,760 30.108 0.93%
2019-11-18 0 32.30 32.25 32.30 32.00 32.75 1,193,724 38,648,184 32.376 30.25 30.21 30.25 29.97 30.67 1,274,509 30.324 1.57%
2019-11-15 0 31.80 31.80 31.85 31.50 32.70 2,746,985 87,405,183 31.819 29.78 29.78 29.83 29.50 30.63 2,932,886 29.802 -1.55%
2019-11-14 0 32.30 32.30 32.35 32.10 33.20 2,093,893 67,873,710 32.415 30.25 30.25 30.30 30.07 31.10 2,235,596 30.360 -0.46%
2019-11-13 0 32.45 32.45 32.50 32.05 33.10 3,237,500 105,141,009 32.476 30.39 30.39 30.44 30.02 31.00 3,456,596 30.417 -1.07%
2019-11-12 0 32.80 32.70 32.80 32.60 33.70 2,044,925 67,056,549 32.792 30.72 30.63 30.72 30.53 31.56 2,183,314 30.713 -1.50%
2019-11-11 0 33.30 33.20 33.30 33.10 34.00 3,070,600 102,476,733 33.374 31.19 31.10 31.19 31.00 31.84 3,278,402 31.258 -1.19%
2019-11-08 0 33.70 33.70 33.75 33.55 34.20 1,733,624 58,619,248 33.813 31.56 31.56 31.61 31.42 32.03 1,850,946 31.670 0.30%
2019-11-07 0 33.60 33.60 33.65 33.30 34.00 1,732,588 58,192,832 33.587 31.47 31.47 31.52 31.19 31.84 1,849,840 31.458 0.60%
2019-11-06 0 33.40 33.40 33.45 33.20 34.15 3,187,092 107,051,400 33.589 31.28 31.28 31.33 31.10 31.99 3,402,777 31.460 -0.89%
2019-11-05 0 33.70 33.65 33.70 33.20 33.90 2,220,568 74,426,459 33.517 31.56 31.52 31.56 31.10 31.75 2,370,844 31.392 0.90%
2019-11-04 0 33.40 33.40 33.45 32.05 33.65 3,143,069 104,068,559 33.110 31.28 31.28 31.33 30.02 31.52 3,355,775 31.012 0.45%
2019-11-01 0 33.25 33.25 33.30 31.75 33.40 5,105,831 168,346,774 32.971 31.14 31.14 31.19 29.74 31.28 5,451,366 30.882 4.23%
2019-10-31 0 31.90 31.90 31.95 31.25 32.10 4,577,120 145,574,011 31.805 29.88 29.88 29.92 29.27 30.07 4,886,875 29.789 2.24%
2019-10-30 0 31.20 31.15 31.20 31.00 31.55 848,958 26,526,098 31.245 29.22 29.18 29.22 29.04 29.55 906,411 29.265 -0.79%
2019-10-29 0 31.45 31.40 31.45 31.10 31.90 1,468,940 46,111,099 31.391 29.46 29.41 29.46 29.13 29.88 1,568,350 29.401 -0.32%
2019-10-28 0 31.55 31.55 31.60 31.25 31.75 944,005 29,751,878 31.517 29.55 29.55 29.60 29.27 29.74 1,007,890 29.519 0.64%
2019-10-25 0 31.35 31.35 31.40 31.35 31.90 1,253,870 39,514,066 31.514 29.36 29.36 29.41 29.36 29.88 1,338,725 29.516 -1.88%
2019-10-24 0 31.95 31.90 31.95 31.30 32.20 1,900,597 60,226,631 31.688 29.92 29.88 29.92 29.32 30.16 2,029,219 29.680 -0.78%
2019-10-23 0 32.20 32.15 32.20 30.90 32.30 3,666,000 117,415,950 32.028 30.16 30.11 30.16 28.94 30.25 3,914,095 29.998 3.21%
2019-10-22 0 31.20 31.15 31.20 30.70 31.50 3,173,899 98,540,430 31.047 29.22 29.18 29.22 28.75 29.50 3,388,691 29.079 -0.64%
2019-10-21 0 31.40 31.35 31.40 31.00 31.70 2,413,519 75,519,448 31.290 29.41 29.36 29.41 29.04 29.69 2,576,853 29.307 -0.32%
2019-10-18 0 31.50 31.50 31.55 31.40 32.65 1,967,000 62,471,150 31.760 29.50 29.50 29.55 29.41 30.58 2,100,116 29.747 -2.63%
2019-10-17 0 32.35 32.35 32.40 32.00 32.50 3,103,606 100,046,791 32.236 30.30 30.30 30.35 29.97 30.44 3,313,641 30.192 1.09%
2019-10-16 0 32.00 31.95 32.00 31.80 32.30 2,105,000 67,398,856 32.018 29.97 29.92 29.97 29.78 30.25 2,247,455 29.989 0.47%
2019-10-15 0 31.85 31.85 31.90 31.70 32.70 2,110,587 67,500,644 31.982 29.83 29.83 29.88 29.69 30.63 2,253,420 29.955 -1.70%
2019-10-14 0 32.40 32.40 32.45 32.35 33.80 1,600,486 52,559,486 32.840 30.35 30.35 30.39 30.30 31.66 1,708,798 30.758 -2.26%
2019-10-11 0 33.15 33.15 33.25 32.55 33.40 5,093,204 168,491,901 33.082 31.05 31.05 31.14 30.49 31.28 5,437,884 30.985 1.84%
2019-10-10 0 32.55 32.50 32.55 32.25 32.75 4,545,200 147,806,598 32.519 30.49 30.44 30.49 30.21 30.67 4,852,795 30.458 0.46%
2019-10-09 0 32.40 32.40 32.45 31.95 32.55 2,518,960 81,305,619 32.277 30.35 30.35 30.39 29.92 30.49 2,689,430 30.232 -1.07%
2019-10-08 0 32.75 32.60 32.75 32.00 32.80 2,893,086 94,262,717 32.582 30.67 30.53 30.67 29.97 30.72 3,088,874 30.517 1.87%
2019-10-04 0 32.15 32.10 32.15 31.90 32.35 4,528,029 145,649,198 32.166 30.11 30.07 30.11 29.88 30.30 4,834,461 30.127 0.47%
2019-10-03 0 32.00 31.95 32.00 31.65 32.30 2,015,538 64,429,298 31.966 29.97 29.92 29.97 29.64 30.25 2,151,939 29.940 0.00%
2019-10-02 0 32.00 32.00 32.05 31.00 32.05 2,341,901 74,346,694 31.746 29.97 29.97 30.02 29.04 30.02 2,500,388 29.734 0.79%
2019-09-30 0 31.75 31.75 31.80 31.60 32.25 1,675,700 53,437,215 31.889 29.74 29.74 29.78 29.60 30.21 1,789,102 29.868 0.47%
2019-09-27 0 31.60 31.55 31.60 31.50 32.30 1,532,536 48,647,591 31.743 29.60 29.55 29.60 29.50 30.25 1,636,250 29.731 -0.32%
2019-09-26 0 31.70 31.70 31.75 31.70 32.70 2,405,925 76,921,925 31.972 29.69 29.69 29.74 29.69 30.63 2,568,745 29.945 -2.16%
2019-09-25 0 32.40 32.40 32.45 32.25 33.65 3,218,588 104,820,190 32.567 30.35 30.35 30.39 30.21 31.52 3,436,405 30.503 -3.86%
2019-09-24 0 33.70 33.65 33.70 32.55 33.75 2,781,041 92,506,209 33.263 31.56 31.52 31.56 30.49 31.61 2,969,247 31.155 1.97%
2019-09-23 0 33.05 33.05 33.10 32.65 33.80 3,663,383 121,390,272 33.136 30.96 30.96 31.00 30.58 31.66 3,911,301 31.036 -2.79%
2019-09-20 0 34.00 34.00 34.05 33.25 35.60 6,999,036 237,263,077 33.899 31.84 31.84 31.89 31.14 33.34 7,472,693 31.751 -4.23%
2019-09-19 0 35.50 35.50 35.55 35.50 37.10 3,393,338 121,489,415 35.802 33.25 33.25 33.30 33.25 34.75 3,622,981 33.533 -4.31%
2019-09-18 0 37.10 37.05 37.10 37.10 37.80 1,200,898 44,748,150 37.262 34.75 34.70 34.75 34.75 35.40 1,282,168 34.900 -1.20%
2019-09-17 0 37.55 37.50 37.55 37.20 37.85 2,284,185 85,392,542 37.384 35.17 35.12 35.17 34.84 35.45 2,438,766 35.015 -0.27%
2019-09-16 0 37.65 37.60 37.65 37.30 37.90 799,909 30,020,713 37.530 35.26 35.22 35.26 34.94 35.50 854,043 35.151 -0.79%
2019-09-13 0 37.95 37.85 37.95 37.20 37.95 1,275,401 47,964,131 37.607 35.54 35.45 35.54 34.84 35.54 1,361,713 35.223 0.80%
2019-09-12 0 37.65 37.65 37.75 37.35 38.00 1,196,260 45,137,672 37.732 35.26 35.26 35.36 34.98 35.59 1,277,216 35.341 -0.13%
2019-09-11 0 37.70 37.55 37.70 37.10 37.90 1,102,901 41,416,779 37.553 35.31 35.17 35.31 34.75 35.50 1,177,539 35.172 0.80%
2019-09-10 0 37.40 37.40 37.45 37.05 38.00 1,990,187 74,226,368 37.296 35.03 35.03 35.08 34.70 35.59 2,124,872 34.932 -1.58%
2019-09-09 0 38.00 38.00 38.05 37.40 38.10 1,528,303 57,881,689 37.873 35.59 35.59 35.64 35.03 35.69 1,631,730 35.473 1.41%
2019-09-06 0 37.85 37.80 37.85 37.40 38.15 1,702,931 64,406,524 37.821 35.09 35.05 35.09 34.68 35.37 1,836,615 35.068 0.26%
2019-09-05 0 37.75 37.50 37.75 37.05 37.90 2,142,626 80,210,708 37.436 35.00 34.77 35.00 34.35 35.14 2,310,827 34.711 -0.13%
2019-09-04 0 37.80 37.70 37.80 36.00 37.90 2,705,687 100,409,189 37.110 35.05 34.96 35.05 33.38 35.14 2,918,090 34.409 5.59%
2019-09-03 0 35.80 35.80 35.85 35.80 36.25 791,509 28,454,897 35.950 33.19 33.19 33.24 33.19 33.61 853,644 33.333 -1.78%
2019-09-02 0 36.45 36.35 36.45 36.05 36.75 682,223 24,803,265 36.357 33.80 33.70 33.80 33.43 34.08 735,779 33.710 -0.14%
2019-08-30 0 36.50 36.45 36.50 36.35 37.00 1,987,353 72,853,092 36.658 33.84 33.80 33.84 33.70 34.31 2,143,365 33.990 -0.41%
2019-08-29 0 36.65 36.60 36.65 35.85 37.55 2,195,787 79,691,489 36.293 33.98 33.94 33.98 33.24 34.82 2,368,161 33.651 -0.14%
2019-08-28 0 36.70 36.65 36.70 36.45 36.95 1,402,659 51,411,287 36.653 34.03 33.98 34.03 33.80 34.26 1,512,771 33.985 -0.41%
2019-08-27 0 36.85 36.80 36.85 36.60 37.45 2,369,359 87,548,272 36.950 34.17 34.12 34.17 33.94 34.72 2,555,359 34.261 0.68%
2019-08-26 0 36.60 36.55 36.60 35.65 36.65 1,646,049 59,828,921 36.347 33.94 33.89 33.94 33.06 33.98 1,775,268 33.701 -0.68%
2019-08-23 0 36.85 36.80 36.85 36.45 37.65 1,833,096 67,429,341 36.784 34.17 34.12 34.17 33.80 34.91 1,976,998 34.107 -1.60%
2019-08-22 0 37.45 37.40 37.45 37.20 38.45 2,248,103 84,402,907 37.544 34.72 34.68 34.72 34.49 35.65 2,424,584 34.811 -2.47%
2019-08-21 0 38.40 38.35 38.40 37.15 38.70 2,494,368 95,594,342 38.324 35.60 35.56 35.60 34.45 35.88 2,690,182 35.535 1.05%
2019-08-20 0 38.00 37.95 38.00 37.25 38.00 1,732,330 65,380,257 37.741 35.23 35.19 35.23 34.54 35.23 1,868,322 34.994 0.66%
2019-08-19 0 37.75 37.65 37.75 37.25 37.85 1,971,386 74,132,302 37.604 35.00 34.91 35.00 34.54 35.09 2,126,144 34.867 1.62%
2019-08-16 0 37.15 37.15 37.20 36.00 37.50 3,571,470 132,508,731 37.102 34.45 34.45 34.49 33.38 34.77 3,851,839 34.401 2.20%
2019-08-15 0 36.35 36.15 36.35 34.85 36.35 1,482,591 53,132,135 35.837 33.70 33.52 33.70 32.31 33.70 1,598,978 33.229 1.54%
2019-08-14 0 35.80 35.75 35.80 35.25 36.60 2,425,157 86,887,041 35.827 33.19 33.15 33.19 32.68 33.94 2,615,538 33.220 -0.97%
2019-08-13 0 36.15 36.00 36.20 35.15 36.40 2,501,400 89,618,365 35.827 33.52 33.38 33.57 32.59 33.75 2,697,766 33.219 -0.96%
2019-08-12 0 36.50 36.40 36.50 36.10 36.70 1,498,400 54,676,383 36.490 33.84 33.75 33.84 33.47 34.03 1,616,028 33.834 -0.68%
2019-08-09 0 36.75 36.50 36.75 36.20 37.40 2,113,219 77,699,175 36.768 34.08 33.84 34.08 33.57 34.68 2,279,112 34.092 -0.68%
2019-08-08 0 37.00 36.95 37.00 35.70 37.00 2,950,745 107,845,704 36.549 34.31 34.26 34.31 33.10 34.31 3,182,385 33.888 3.06%
2019-08-07 0 35.90 35.80 35.90 34.90 36.00 2,943,857 104,937,587 35.646 33.29 33.19 33.29 32.36 33.38 3,174,957 33.052 2.87%
2019-08-06 0 34.90 34.85 34.90 32.80 35.05 6,056,441 206,053,252 34.022 32.36 32.31 32.36 30.41 32.50 6,531,886 31.546 2.95%
2019-08-05 0 33.90 33.90 33.95 33.75 35.75 6,366,161 218,799,785 34.369 31.43 31.43 31.48 31.29 33.15 6,865,920 31.868 -6.22%
2019-08-02 0 36.15 36.10 36.15 35.80 36.45 3,216,037 116,216,128 36.136 33.52 33.47 33.52 33.19 33.80 3,468,503 33.506 -1.09%
2019-08-01 0 36.55 36.50 36.55 36.40 37.55 2,983,638 109,362,439 36.654 33.89 33.84 33.89 33.75 34.82 3,217,861 33.986 -1.35%
2019-07-31 0 37.05 37.00 37.15 37.00 38.05 1,906,800 71,694,510 37.599 34.35 34.31 34.45 34.31 35.28 2,056,488 34.863 -1.72%
2019-07-30 0 37.70 37.65 37.70 37.50 38.00 1,299,683 49,030,879 37.725 34.96 34.91 34.96 34.77 35.23 1,401,711 34.979 -0.26%
2019-07-29 0 37.80 37.75 37.80 37.15 39.05 3,848,100 145,700,335 37.863 35.05 35.00 35.05 34.45 36.21 4,150,185 35.107 -2.70%
2019-07-26 0 38.85 38.85 38.95 38.80 39.55 2,235,000 87,477,900 39.140 36.02 36.02 36.11 35.98 36.67 2,410,453 36.291 -1.89%
2019-07-25 0 39.60 39.55 39.60 38.25 39.60 3,785,605 148,792,851 39.305 36.72 36.67 36.72 35.47 36.72 4,082,784 36.444 2.86%
2019-07-24 0 38.50 38.35 38.50 37.80 38.55 1,894,227 72,618,078 38.337 35.70 35.56 35.70 35.05 35.74 2,042,928 35.546 -0.26%
2019-07-23 0 38.60 38.45 38.60 37.90 38.60 2,214,963 84,829,728 38.298 35.79 35.65 35.79 35.14 35.79 2,388,843 35.511 1.31%
2019-07-22 0 38.10 38.05 38.10 37.85 38.95 3,040,354 116,558,514 38.337 35.33 35.28 35.33 35.09 36.11 3,279,029 35.547 -0.52%
2019-07-19 0 38.30 38.30 38.35 37.65 38.65 2,371,730 91,068,247 38.397 35.51 35.51 35.56 34.91 35.84 2,557,916 35.603 0.79%
2019-07-18 0 38.00 37.95 38.00 37.20 38.00 1,861,218 70,163,027 37.697 35.23 35.19 35.23 34.49 35.23 2,007,328 34.953 1.60%
2019-07-17 0 37.40 37.30 37.40 37.00 37.90 2,067,100 77,082,081 37.290 34.68 34.58 34.68 34.31 35.14 2,229,372 34.576 -0.93%
2019-07-16 0 37.75 37.75 37.80 37.30 38.65 2,548,010 96,099,479 37.716 35.00 35.00 35.05 34.58 35.84 2,748,035 34.970 -1.31%
2019-07-15 0 38.25 38.20 38.25 37.40 38.40 2,328,458 88,637,803 38.067 35.47 35.42 35.47 34.68 35.60 2,511,247 35.296 -0.39%
2019-07-12 0 38.40 38.35 38.40 37.15 38.40 4,098,457 155,846,032 38.026 35.60 35.56 35.60 34.45 35.60 4,420,195 35.258 3.64%
2019-07-11 0 37.05 37.00 37.05 36.95 37.55 1,897,887 70,592,116 37.195 34.35 34.31 34.35 34.26 34.82 2,046,876 34.488 -0.27%
2019-07-10 0 37.15 37.15 37.20 36.75 37.50 2,640,400 98,124,138 37.163 34.45 34.45 34.49 34.08 34.77 2,847,678 34.458 1.36%
2019-07-09 0 36.65 36.65 36.70 36.45 37.05 2,031,635 74,449,952 36.645 33.98 33.98 34.03 33.80 34.35 2,191,123 33.978 -0.54%
2019-07-08 0 36.85 36.75 36.85 36.05 37.50 2,702,810 99,026,385 36.638 34.17 34.08 34.17 33.43 34.77 2,914,987 33.971 -1.07%
2019-07-05 0 37.25 37.10 37.25 36.85 37.30 2,820,936 104,683,486 37.109 34.54 34.40 34.54 34.17 34.58 3,042,386 34.408 1.09%
2019-07-04 0 36.85 36.80 36.90 36.75 37.60 3,065,171 113,726,446 37.103 34.17 34.12 34.21 34.08 34.86 3,305,794 34.402 -0.54%
2019-07-03 0 37.05 37.00 37.05 36.80 37.45 4,857,328 180,028,065 37.063 34.35 34.31 34.35 34.12 34.72 5,238,640 34.365 -0.80%
2019-07-02 0 37.35 37.25 37.35 36.35 38.10 7,913,730 292,514,321 36.963 34.63 34.54 34.63 33.70 35.33 8,534,976 34.272 -0.53%
2019-06-28 0 37.55 37.50 37.55 36.60 37.95 9,097,168 340,299,634 37.407 34.82 34.77 34.82 33.94 35.19 9,811,317 34.684 2.04%
2019-06-27 0 36.80 36.75 36.80 36.05 36.80 7,394,885 269,955,204 36.506 34.12 34.08 34.12 33.43 34.12 7,975,401 33.848 1.38%
2019-06-26 0 36.30 36.25 36.30 35.85 36.90 7,717,348 280,061,655 36.290 33.66 33.61 33.66 33.24 34.21 8,323,178 33.648 0.14%
2019-06-25 0 36.25 36.25 36.30 35.80 36.95 8,215,771 297,633,173 36.227 33.61 33.61 33.66 33.19 34.26 8,860,728 33.590 -1.49%
2019-06-24 0 36.80 36.75 36.80 35.90 38.30 11,800,065 433,038,899 36.698 34.12 34.08 34.12 33.29 35.51 12,726,398 34.027 -5.03%
2019-06-21 0 38.75 38.60 38.75 38.20 42.80 20,262,655 799,113,116 39.438 35.93 35.79 35.93 35.42 39.68 21,853,321 36.567 -8.93%
2019-06-20 0 42.55 42.35 42.55 41.75 45.20 11,776,355 504,374,602 42.829 39.45 39.27 39.45 38.71 41.91 12,700,827 39.712 -4.92%
2019-06-19 0 44.75 44.70 44.75 44.25 45.10 3,920,090 174,860,838 44.606 41.49 41.45 41.49 41.03 41.82 4,227,826 41.360 0.67%
2019-06-18 0 44.45 44.35 44.45 43.70 45.95 7,667,127 339,716,169 44.308 41.21 41.12 41.21 40.52 42.61 8,269,014 41.083 -3.05%
2019-06-17 0 45.85 45.80 45.85 45.30 46.40 3,305,312 151,198,493 45.744 42.51 42.47 42.51 42.00 43.02 3,564,787 42.414 -1.29%
2019-06-14 0 46.45 46.40 46.45 46.05 47.15 3,615,893 168,030,461 46.470 43.07 43.02 43.07 42.70 43.72 3,899,749 43.088 -1.48%
2019-06-13 0 47.15 47.00 47.15 45.45 47.25 6,664,111 309,358,572 46.422 43.72 43.58 43.72 42.14 43.81 7,187,259 43.043 3.40%
2019-06-12 0 45.60 45.55 45.60 44.50 45.60 2,671,304 120,875,357 45.250 42.28 42.23 42.28 41.26 42.28 2,881,008 41.956 0.33%
2019-06-11 0 45.45 45.40 45.45 44.05 45.45 3,292,820 148,633,263 45.139 42.14 42.10 42.14 40.84 42.14 3,551,314 41.853 2.48%
2019-06-10 0 44.35 44.25 44.35 43.45 44.75 6,575,838 290,072,460 44.112 41.12 41.03 41.12 40.29 41.49 7,092,057 40.901 1.84%
2019-06-06 0 43.55 43.30 43.55 42.20 44.40 5,002,559 218,105,694 43.599 40.38 40.15 40.38 39.13 41.17 5,395,272 40.425 3.20%
2019-06-05 0 42.20 42.05 42.20 41.75 43.45 5,933,250 250,859,305 42.280 39.13 38.99 39.13 38.71 40.29 6,399,024 39.203 -1.63%
2019-06-04 0 42.90 42.90 42.95 42.50 44.10 7,026,464 304,504,286 43.337 39.78 39.78 39.82 39.41 40.89 7,578,058 40.182 0.59%
2019-06-03 0 42.65 42.55 42.65 41.80 42.70 3,199,561 135,539,700 42.362 39.55 39.45 39.55 38.76 39.59 3,450,734 39.279 1.43%
2019-05-31 0 42.05 41.95 42.05 40.85 42.40 4,026,839 168,134,835 41.754 38.99 38.90 38.99 37.88 39.31 4,342,955 38.714 2.94%
2019-05-30 0 40.85 40.80 40.85 40.70 42.20 4,489,834 184,220,878 41.031 37.88 37.83 37.88 37.74 39.13 4,842,297 38.044 -2.74%
2019-05-29 0 42.00 41.80 42.00 40.70 42.05 6,230,244 258,704,651 41.524 38.94 38.76 38.94 37.74 38.99 6,719,333 38.502 1.33%
2019-05-28 0 41.45 41.40 41.45 39.00 42.05 50,608,719 2,089,630,923 41.290 38.43 38.39 38.43 36.16 38.99 54,581,622 38.285 5.34%
2019-05-27 0 39.35 39.35 39.50 39.00 40.25 3,263,999 128,575,610 39.392 36.49 36.49 36.62 36.16 37.32 3,520,231 36.525 -1.50%
2019-05-24 0 39.95 39.80 39.95 38.60 40.00 4,229,433 167,070,512 39.502 37.04 36.90 37.04 35.79 37.09 4,561,453 36.627 3.23%
2019-05-23 0 38.70 38.65 38.70 38.50 39.90 3,892,000 152,564,700 39.200 35.88 35.84 35.88 35.70 37.00 4,197,531 36.346 -0.90%
2019-05-22 0 39.05 39.05 39.10 38.65 39.60 3,033,628 118,625,601 39.104 36.21 36.21 36.25 35.84 36.72 3,271,775 36.257 -0.51%
2019-05-21 0 39.25 39.25 39.35 39.00 40.10 3,285,699 129,732,698 39.484 36.39 36.39 36.49 36.16 37.18 3,543,634 36.610 -0.25%
2019-05-20 0 39.35 39.30 39.35 39.00 39.95 4,247,460 167,979,500 39.548 36.49 36.44 36.49 36.16 37.04 4,580,896 36.670 -1.13%
2019-05-17 0 39.80 39.75 39.80 39.60 41.30 3,603,215 144,888,833 40.211 36.90 36.86 36.90 36.72 38.29 3,886,076 37.284 -2.57%
2019-05-16 0 40.85 40.85 40.90 39.95 40.95 4,000,500 161,940,900 40.480 37.88 37.88 37.92 37.04 37.97 4,314,549 37.534 1.49%
2019-05-15 0 40.25 40.20 40.25 38.85 40.80 4,468,365 180,111,631 40.308 37.32 37.27 37.32 36.02 37.83 4,819,142 37.374 4.01%
2019-05-14 0 38.70 38.70 38.80 38.40 40.25 7,667,380 300,861,704 39.239 35.88 35.88 35.98 35.60 37.32 8,269,287 36.383 -1.40%
2019-05-10 0 39.25 39.25 39.30 38.40 39.70 2,928,799 114,687,396 39.159 36.39 36.39 36.44 35.60 36.81 3,158,717 36.308 3.02%
2019-05-09 0 38.10 38.00 38.10 37.10 38.45 3,392,076 128,145,442 37.778 35.33 35.23 35.33 34.40 35.65 3,658,362 35.028 -0.91%
2019-05-08 0 38.45 38.35 38.45 37.70 40.35 4,630,020 179,681,271 38.808 35.65 35.56 35.65 34.96 37.41 4,993,487 35.983 -5.88%
2019-05-07 0 40.85 40.65 40.85 40.10 40.85 2,130,000 86,300,050 40.516 37.88 37.69 37.88 37.18 37.88 2,297,210 37.567 1.62%
2019-05-06 0 40.20 40.15 40.20 39.65 40.65 3,184,752 127,655,685 40.083 37.27 37.23 37.27 36.76 37.69 3,434,763 37.166 -3.25%
2019-05-03 0 41.55 41.55 41.60 40.80 41.55 1,154,504 47,538,600 41.177 38.53 38.53 38.57 37.83 38.53 1,245,135 38.179 0.85%
2019-05-02 0 41.20 41.15 41.20 39.80 41.30 2,560,379 104,410,898 40.779 38.20 38.15 38.20 36.90 38.29 2,761,375 37.811 4.30%
2019-04-30 0 39.50 39.50 39.55 39.40 39.90 909,932 35,998,412 39.562 36.62 36.62 36.67 36.53 37.00 981,364 36.682 -0.38%
2019-04-29 0 39.65 39.60 39.65 39.30 39.95 879,352 34,892,264 39.680 36.76 36.72 36.76 36.44 37.04 948,383 36.791 0.63%
2019-04-26 0 39.40 39.30 39.40 39.10 39.55 816,610 32,126,796 39.342 36.53 36.44 36.53 36.25 36.67 880,716 36.478 0.51%
2019-04-25 0 39.20 39.20 39.30 39.10 40.00 1,289,000 50,845,200 39.445 36.35 36.35 36.44 36.25 37.09 1,390,190 36.574 -0.63%
2019-04-24 0 39.45 39.40 39.45 39.30 40.50 1,276,000 50,628,650 39.678 36.58 36.53 36.58 36.44 37.55 1,376,169 36.790 0.38%
2019-04-23 0 39.30 39.30 39.40 38.95 39.65 902,647 35,489,244 39.317 36.44 36.44 36.53 36.11 36.76 973,507 36.455 0.00%
2019-04-18 0 39.30 39.25 39.35 39.00 39.70 1,139,679 44,936,827 39.429 36.44 36.39 36.49 36.16 36.81 1,229,146 36.559 0.51%
2019-04-17 0 39.10 39.10 39.15 38.90 39.70 2,151,654 84,342,402 39.199 36.25 36.25 36.30 36.07 36.81 2,320,564 36.346 -0.51%
2019-04-16 0 39.30 39.30 39.40 39.25 39.80 870,000 34,341,700 39.473 36.44 36.44 36.53 36.39 36.90 938,297 36.600 -0.51%
2019-04-15 0 39.50 39.35 39.50 39.25 40.20 1,257,952 50,132,470 39.852 36.62 36.49 36.62 36.39 37.27 1,356,704 36.952 -0.50%
2019-04-12 0 39.70 39.70 39.75 38.75 39.80 2,899,065 113,716,749 39.225 36.81 36.81 36.86 35.93 36.90 3,126,648 36.370 1.28%
2019-04-11 0 39.20 39.20 39.25 39.00 40.25 3,468,400 136,788,688 39.439 36.35 36.35 36.39 36.16 37.32 3,740,678 36.568 -2.49%
2019-04-10 0 40.20 40.15 40.20 39.15 40.90 6,820,749 274,963,446 40.313 37.27 37.23 37.27 36.30 37.92 7,356,194 37.378 1.64%
2019-04-09 0 39.55 39.55 39.60 39.00 40.15 3,247,361 128,703,225 39.633 36.67 36.67 36.72 36.16 37.23 3,502,286 36.748 1.28%
2019-04-08 0 39.05 38.90 39.05 38.90 40.00 3,331,174 130,862,025 39.284 36.21 36.07 36.21 36.07 37.09 3,592,679 36.425 0.26%
2019-04-04 0 38.95 38.90 38.95 38.15 39.20 1,584,000 61,663,450 38.929 36.11 36.07 36.11 35.37 36.35 1,708,348 36.095 0.91%
2019-04-03 0 38.60 38.50 38.60 37.80 38.75 2,403,470 91,961,161 38.262 35.79 35.70 35.79 35.05 35.93 2,592,148 35.477 1.58%
2019-04-02 0 38.00 37.95 38.00 37.85 39.20 2,620,829 100,487,005 38.342 35.23 35.19 35.23 35.09 36.35 2,826,570 35.551 -1.30%
2019-04-01 0 38.50 38.45 38.50 38.10 39.55 2,167,351 84,071,608 38.790 35.70 35.65 35.70 35.33 36.67 2,337,493 35.967 1.32%
2019-03-29 0 38.00 38.00 38.15 37.75 38.50 2,568,100 98,015,680 38.167 35.23 35.23 35.37 35.00 35.70 2,769,702 35.389 0.00%
2019-03-28 0 38.00 37.95 38.00 37.00 38.20 3,032,868 114,576,312 37.778 35.23 35.19 35.23 34.31 35.42 3,270,955 35.028 1.74%
2019-03-27 0 37.35 37.30 37.35 36.70 37.40 2,268,000 83,995,500 37.035 34.63 34.58 34.63 34.03 34.68 2,446,043 34.339 0.40%
2019-03-26 0 37.20 37.20 37.30 35.75 37.35 2,770,085 102,495,951 37.001 34.49 34.49 34.58 33.15 34.63 2,987,543 34.308 2.48%
2019-03-25 0 36.30 36.25 36.30 35.50 36.60 2,000,000 72,566,750 36.283 33.66 33.61 33.66 32.92 33.94 2,157,005 33.642 0.69%
2019-03-22 0 36.05 36.00 36.05 35.35 37.40 3,419,956 123,222,375 36.030 33.43 33.38 33.43 32.78 34.68 3,688,431 33.408 -2.30%
2019-03-21 0 36.90 36.85 36.90 36.70 37.50 1,791,000 66,365,174 37.055 34.21 34.17 34.21 34.03 34.77 1,931,598 34.358 0.68%
2019-03-20 0 36.65 36.60 36.65 35.95 37.15 2,401,000 88,232,450 36.748 33.98 33.94 33.98 33.33 34.45 2,589,484 34.073 1.66%
2019-03-19 0 36.05 36.00 36.05 35.75 36.20 2,422,000 87,173,300 35.992 33.43 33.38 33.43 33.15 33.57 2,612,133 33.372 0.28%
2019-03-18 0 35.95 35.95 36.00 34.10 37.55 8,952,638 317,021,871 35.411 33.33 33.33 33.38 31.62 34.82 9,655,441 32.833 6.05%
2019-03-15 0 33.90 33.90 33.95 33.90 35.00 10,011,451 341,076,777 34.069 31.43 31.43 31.48 31.43 32.45 10,797,373 31.589 -1.60%
2019-03-14 0 34.45 34.45 34.65 34.10 34.90 1,845,728 63,992,511 34.671 31.94 31.94 32.13 31.62 32.36 1,990,622 32.147 -0.43%
2019-03-13 0 34.60 34.60 34.75 34.35 35.05 1,824,384 63,397,276 34.750 32.08 32.08 32.22 31.85 32.50 1,967,602 32.221 -1.28%
2019-03-12 0 35.05 35.00 35.05 34.60 35.25 1,976,000 69,204,668 35.023 32.50 32.45 32.50 32.08 32.68 2,131,121 32.473 1.30%
2019-03-11 0 34.60 34.55 34.60 33.70 34.70 2,854,325 98,503,528 34.510 32.08 32.04 32.08 31.25 32.17 3,078,396 31.998 1.91%
2019-03-08 0 33.95 33.90 33.95 33.85 34.80 1,397,095 47,903,787 34.288 31.48 31.43 31.48 31.39 32.27 1,506,770 31.792 -1.02%
2019-03-07 0 34.30 34.25 34.35 34.05 34.75 1,779,135 61,133,780 34.362 31.80 31.76 31.85 31.57 32.22 1,918,801 31.860 -0.72%
2019-03-06 0 34.55 34.50 34.55 34.50 35.15 2,704,600 94,210,084 34.833 32.04 31.99 32.04 31.99 32.59 2,916,917 32.298 -2.12%
2019-03-05 0 35.30 35.25 35.30 34.50 35.80 2,998,400 106,393,903 35.484 32.73 32.68 32.73 31.99 33.19 3,233,781 32.901 2.17%
2019-03-04 0 34.55 34.50 34.55 34.05 34.90 2,235,423 77,202,552 34.536 32.04 31.99 32.04 31.57 32.36 2,410,909 32.022 0.29%
2019-03-01 0 34.45 34.35 34.45 33.55 34.55 1,718,500 58,374,965 33.969 31.94 31.85 31.94 31.11 32.04 1,853,406 31.496 1.62%
2019-02-28 0 33.90 33.85 33.95 33.00 34.10 1,469,296 49,617,177 33.769 31.43 31.39 31.48 30.60 31.62 1,584,639 31.311 1.19%
2019-02-27 0 33.50 33.30 33.55 32.95 34.30 2,160,871 72,367,154 33.490 31.06 30.88 31.11 30.55 31.80 2,330,504 31.052 -0.59%
2019-02-26 0 33.70 33.70 33.85 33.55 34.35 1,059,890 35,893,548 33.865 31.25 31.25 31.39 31.11 31.85 1,143,094 31.400 -1.32%
2019-02-25 0 34.15 34.10 34.15 33.60 35.85 5,816,628 199,422,422 34.285 31.66 31.62 31.66 31.15 33.24 6,273,247 31.789 -1.59%
2019-02-22 0 34.70 34.70 34.75 33.65 34.85 2,747,084 94,297,255 34.326 32.17 32.17 32.22 31.20 32.31 2,962,737 31.828 2.51%
2019-02-21 0 33.85 33.85 33.90 33.55 34.25 2,185,971 74,075,625 33.887 31.39 31.39 31.43 31.11 31.76 2,357,575 31.420 -0.73%
2019-02-20 0 34.10 34.05 34.10 33.75 34.55 1,706,000 58,317,200 34.184 31.62 31.57 31.62 31.29 32.04 1,839,925 31.695 -0.29%
2019-02-19 0 34.20 34.20 34.35 33.50 34.40 2,263,846 77,230,004 34.115 31.71 31.71 31.85 31.06 31.90 2,441,563 31.631 1.94%
2019-02-18 0 33.55 33.55 33.65 32.70 34.15 1,969,261 66,278,791 33.657 31.11 31.11 31.20 30.32 31.66 2,123,853 31.207 1.67%
2019-02-15 0 33.00 32.85 33.00 32.35 33.50 1,845,090 60,790,481 32.947 30.60 30.46 30.60 30.00 31.06 1,989,934 30.549 0.00%
2019-02-14 0 33.00 33.00 33.05 32.30 33.70 2,588,129 85,851,012 33.171 30.60 30.60 30.64 29.95 31.25 2,791,303 30.757 2.17%
2019-02-13 0 32.30 32.30 32.45 32.30 32.70 1,567,000 50,901,038 32.483 29.95 29.95 30.09 29.95 30.32 1,690,013 30.119 0.94%
2019-02-12 0 32.00 31.95 32.00 31.85 32.35 1,412,592 45,296,861 32.066 29.67 29.62 29.67 29.53 30.00 1,523,484 29.732 0.63%
2019-02-11 0 31.80 31.75 31.80 31.40 32.85 2,841,000 90,993,745 32.029 29.49 29.44 29.49 29.11 30.46 3,064,025 29.697 -2.15%
2019-02-08 0 32.50 32.40 32.50 32.20 32.90 1,887,496 61,446,218 32.554 30.13 30.04 30.13 29.86 30.51 2,035,669 30.185 0.93%
2019-02-04 0 32.20 32.20 32.25 31.50 32.55 879,580 28,408,728 32.298 29.86 29.86 29.90 29.21 30.18 948,629 29.947 2.06%
2019-02-01 0 31.55 31.45 31.55 31.25 32.00 1,404,000 44,317,800 31.565 29.25 29.16 29.25 28.98 29.67 1,514,217 29.268 -1.10%
2019-01-31 0 31.90 31.85 31.90 31.10 31.90 997,392 31,563,948 31.646 29.58 29.53 29.58 28.84 29.58 1,075,690 29.343 3.57%
2019-01-30 0 30.80 30.80 30.90 30.60 31.20 750,926 23,215,602 30.916 28.56 28.56 28.65 28.37 28.93 809,875 28.666 -0.48%
2019-01-29 0 30.95 30.95 31.00 29.90 31.50 1,551,000 48,023,476 30.963 28.70 28.70 28.74 27.72 29.21 1,672,757 28.709 1.98%
2019-01-28 0 30.35 30.30 30.40 29.70 30.35 1,053,700 31,678,631 30.064 28.14 28.09 28.19 27.54 28.14 1,136,418 27.876 1.17%
2019-01-25 0 30.00 29.90 30.10 29.70 30.30 5,336,000 161,364,950 30.241 27.82 27.72 27.91 27.54 28.09 5,754,889 28.040 0.33%
2019-01-24 0 29.90 29.85 30.00 29.85 30.70 1,636,200 49,449,840 30.222 27.72 27.68 27.82 27.68 28.47 1,764,646 28.023 0.34%
2019-01-23 0 29.80 29.70 29.90 29.50 30.20 819,095 24,488,129 29.897 27.63 27.54 27.72 27.35 28.00 883,396 27.720 1.02%
2019-01-22 0 29.50 29.45 29.50 29.20 29.90 541,413 15,980,351 29.516 27.35 27.31 27.35 27.07 27.72 583,915 27.368 -1.34%
2019-01-21 0 29.90 29.90 29.95 29.50 30.15 1,240,000 37,099,400 29.919 27.72 27.72 27.77 27.35 27.96 1,337,343 27.741 2.05%
2019-01-18 0 29.30 29.30 29.40 29.20 30.00 788,050 23,248,835 29.502 27.17 27.17 27.26 27.07 27.82 849,914 27.354 -1.68%
2019-01-17 0 29.80 29.80 29.85 29.80 30.20 1,607,028 48,130,092 29.950 27.63 27.63 27.68 27.63 28.00 1,733,183 27.770 -0.17%
2019-01-16 0 29.85 29.85 29.90 28.40 30.10 2,217,700 65,562,980 29.564 27.68 27.68 27.72 26.33 27.91 2,391,795 27.412 3.29%
2019-01-15 0 28.90 28.85 28.90 28.25 28.95 1,390,000 39,798,000 28.632 26.80 26.75 26.80 26.19 26.84 1,499,118 26.548 0.87%
2019-01-14 0 28.65 28.60 28.65 28.60 30.00 1,834,000 53,221,800 29.020 26.56 26.52 26.56 26.52 27.82 1,977,973 26.907 -4.98%
2019-01-11 0 30.15 30.15 30.20 29.45 30.25 1,750,000 52,551,850 30.030 27.96 27.96 28.00 27.31 28.05 1,887,379 27.844 1.86%
2019-01-10 0 29.60 29.60 29.65 29.15 29.90 1,005,066 29,632,539 29.483 27.45 27.45 27.49 27.03 27.72 1,083,966 27.337 0.34%
2019-01-09 0 29.50 29.40 29.50 28.75 29.60 1,782,000 52,186,901 29.286 27.35 27.26 27.35 26.66 27.45 1,921,891 27.154 2.43%
2019-01-08 0 28.80 28.70 28.80 28.70 29.05 835,365 24,119,128 28.873 26.70 26.61 26.70 26.61 26.94 900,943 26.771 0.17%
2019-01-07 0 28.75 28.75 28.80 28.50 29.15 1,073,235 31,019,956 28.903 26.66 26.66 26.70 26.43 27.03 1,157,486 26.799 0.88%
2019-01-04 0 28.50 28.50 28.55 28.35 28.80 711,301 20,329,598 28.581 26.43 26.43 26.47 26.29 26.70 767,140 26.501 -0.35%
2019-01-03 0 28.60 28.60 28.70 28.60 29.20 4,023,792 116,181,968 28.874 26.52 26.52 26.61 26.52 27.07 4,339,669 26.772 -1.38%
2019-01-02 0 29.00 29.00 29.05 28.55 29.65 1,321,595 38,190,398 28.897 26.89 26.89 26.94 26.47 27.49 1,425,343 26.794 -2.85%
2018-12-31 0 29.85 29.60 29.85 29.40 29.90 455,776 13,533,016 29.692 27.68 27.45 27.68 27.26 27.72 491,555 27.531 2.75%
2018-12-28 0 29.05 29.05 29.15 28.90 30.00 714,726 20,932,249 29.287 26.94 26.94 27.03 26.80 27.82 770,834 27.155 0.17%
2018-12-27 0 29.00 28.95 29.00 28.75 30.10 987,011 28,888,773 29.269 26.89 26.84 26.89 26.66 27.91 1,064,494 27.139 -2.85%
2018-12-24 0 29.85 29.85 30.00 28.90 30.00 1,870,077 54,876,052 29.344 27.68 27.68 27.82 26.80 27.82 2,016,882 27.208 2.93%
2018-12-21 0 29.00 29.00 29.05 28.70 29.35 1,148,761 33,363,377 29.043 26.89 26.89 26.94 26.61 27.21 1,238,941 26.929 1.05%
2018-12-20 0 28.70 28.70 28.80 28.50 29.40 2,975,887 86,392,292 29.031 26.61 26.61 26.70 26.43 27.26 3,209,501 26.918 -3.37%
2018-12-19 0 29.70 29.65 29.70 29.50 30.20 1,934,234 57,639,085 29.799 27.54 27.49 27.54 27.35 28.00 2,086,076 27.630 -1.98%
2018-12-18 0 30.30 30.25 30.30 30.10 31.00 1,660,081 50,500,581 30.421 28.09 28.05 28.09 27.91 28.74 1,790,401 28.206 -2.42%
2018-12-17 0 31.05 31.05 31.10 30.75 31.60 1,643,000 51,108,100 31.107 28.79 28.79 28.84 28.51 29.30 1,771,979 28.842 -1.58%
2018-12-14 0 31.55 31.45 31.55 31.15 31.80 2,012,968 63,285,053 31.439 29.25 29.16 29.25 28.88 29.49 2,170,991 29.150 0.32%
2018-12-13 0 31.45 31.40 31.50 31.10 32.00 1,795,500 56,567,950 31.505 29.16 29.11 29.21 28.84 29.67 1,936,451 29.212 1.45%
2018-12-12 0 31.00 31.00 31.10 30.80 31.50 1,675,750 52,103,325 31.093 28.74 28.74 28.84 28.56 29.21 1,807,300 28.829 0.81%
2018-12-11 0 30.75 30.75 30.85 29.85 31.20 1,632,373 50,264,045 30.792 28.51 28.51 28.60 27.68 28.93 1,760,518 28.551 1.99%
2018-12-10 0 30.15 30.15 30.30 30.05 31.10 2,506,388 76,064,251 30.348 27.96 27.96 28.09 27.86 28.84 2,703,145 28.139 -3.83%
2018-12-07 0 31.35 31.20 31.35 30.45 31.35 1,179,534 36,622,454 31.048 29.07 28.93 29.07 28.23 29.07 1,272,130 28.788 0.32%
2018-12-06 0 31.25 31.20 31.25 30.20 31.45 2,320,000 71,520,400 30.828 28.98 28.93 28.98 28.00 29.16 2,502,125 28.584 -0.04%
2018-12-05 0 31.30 31.25 31.50 30.80 31.90 2,216,016 69,701,498 31.454 28.99 28.94 29.17 28.52 29.54 2,392,884 29.129 -1.73%
2018-12-04 0 31.85 31.85 31.90 31.60 32.40 2,072,417 66,233,921 31.960 29.50 29.50 29.54 29.26 30.01 2,237,823 29.597 -0.31%
2018-12-03 0 31.95 31.90 32.00 31.80 32.90 1,974,520 63,616,814 32.219 29.59 29.54 29.63 29.45 30.47 2,132,113 29.837 0.79%
2018-11-30 0 31.70 31.50 31.70 31.45 33.00 2,753,150 88,007,910 31.966 29.36 29.17 29.36 29.13 30.56 2,972,888 29.604 0.00%
2018-11-29 0 31.70 31.70 31.75 31.05 32.70 2,822,386 90,031,620 31.899 29.36 29.36 29.40 28.75 30.28 3,047,650 29.541 -0.31%
2018-11-28 0 31.80 31.70 31.80 30.50 31.80 2,436,732 76,446,765 31.373 29.45 29.36 29.45 28.25 29.45 2,631,216 29.054 3.58%
2018-11-27 0 30.70 30.70 30.75 29.60 31.30 2,409,500 74,024,785 30.722 28.43 28.43 28.48 27.41 28.99 2,601,810 28.451 0.82%
2018-11-26 0 30.45 30.40 30.50 29.45 30.80 2,671,031 81,271,030 30.427 28.20 28.15 28.25 27.27 28.52 2,884,215 28.178 1.84%
2018-11-23 0 29.90 29.75 29.95 28.80 30.90 4,158,000 124,248,858 29.882 27.69 27.55 27.74 26.67 28.62 4,489,864 27.673 1.01%
2018-11-22 0 29.60 29.55 29.60 25.95 29.65 8,143,010 230,293,043 28.281 27.41 27.37 27.41 24.03 27.46 8,792,931 26.191 14.73%
2018-11-21 0 25.80 25.80 25.85 24.85 26.30 4,040,068 104,444,458 25.852 23.89 23.89 23.94 23.01 24.36 4,362,519 23.941 3.82%
2018-11-20 0 24.85 24.85 24.95 24.70 25.55 4,106,000 101,983,250 24.838 23.01 23.01 23.11 22.87 23.66 4,433,713 23.002 -2.17%
2018-11-19 0 25.40 25.35 25.40 25.30 26.10 1,694,725 43,259,044 25.526 23.52 23.48 23.52 23.43 24.17 1,829,987 23.639 -0.20%
2018-11-16 0 25.45 25.45 25.55 25.25 26.00 2,208,000 56,285,950 25.492 23.57 23.57 23.66 23.38 24.08 2,384,228 23.608 0.00%
2018-11-15 0 25.45 25.45 25.50 25.40 25.95 2,650,000 67,735,850 25.561 23.57 23.57 23.62 23.52 24.03 2,861,505 23.671 -1.93%
2018-11-14 0 25.95 25.85 25.95 25.80 26.75 4,814,523 125,542,075 26.076 24.03 23.94 24.03 23.89 24.77 5,198,786 24.148 -4.24%
2018-11-13 0 27.10 27.05 27.10 26.55 27.15 3,130,000 84,467,700 26.986 25.10 25.05 25.10 24.59 25.14 3,379,816 24.992 -1.09%
2018-11-12 0 27.40 27.30 27.40 27.05 28.15 1,408,004 38,889,910 27.621 25.37 25.28 25.37 25.05 26.07 1,520,381 25.579 -0.36%
2018-11-09 0 27.50 27.45 27.50 27.15 27.85 2,586,000 71,113,400 27.499 25.47 25.42 25.47 25.14 25.79 2,792,397 25.467 -1.26%
2018-11-08 0 27.85 27.85 27.90 27.70 28.00 4,186,790 116,758,171 27.887 25.79 25.79 25.84 25.65 25.93 4,520,952 25.826 0.36%
2018-11-07 0 27.75 27.70 27.75 27.00 27.95 2,692,503 74,669,810 27.732 25.70 25.65 25.70 25.00 25.88 2,907,401 25.683 1.46%
2018-11-06 0 27.35 27.35 27.40 26.60 27.50 1,057,700 28,702,442 27.137 25.33 25.33 25.37 24.63 25.47 1,142,119 25.131 3.01%
2018-11-05 0 26.55 26.50 26.55 26.05 26.90 2,058,468 54,612,612 26.531 24.59 24.54 24.59 24.12 24.91 2,222,761 24.570 0.19%
2018-11-02 0 26.50 26.50 26.55 25.45 26.90 2,662,000 70,445,500 26.463 24.54 24.54 24.59 23.57 24.91 2,874,463 24.507 4.33%
2018-11-01 0 25.40 25.35 25.40 25.00 25.65 1,288,540 32,581,208 25.285 23.52 23.48 23.52 23.15 23.75 1,391,383 23.416 1.80%
2018-10-31 0 24.95 24.90 24.95 24.70 25.15 2,267,359 56,338,731 24.848 23.11 23.06 23.11 22.87 23.29 2,448,324 23.011 0.40%
2018-10-30 0 24.85 24.80 24.90 24.40 25.10 1,900,060 47,170,368 24.826 23.01 22.97 23.06 22.60 23.24 2,051,710 22.991 0.00%
2018-10-29 0 24.85 24.85 24.90 24.70 24.95 854,084 21,188,026 24.808 23.01 23.01 23.06 22.87 23.11 922,251 22.974 0.00%
2018-10-26 0 24.85 24.80 24.85 24.65 25.00 800,000 19,859,700 24.825 23.01 22.97 23.01 22.83 23.15 863,851 22.990 -0.60%
2018-10-25 0 25.00 24.90 25.00 24.75 25.00 2,912,484 72,998,835 25.064 23.15 23.06 23.15 22.92 23.15 3,144,939 23.212 -0.99%
2018-10-24 0 25.25 25.20 25.25 25.10 25.60 1,475,712 37,302,702 25.278 23.38 23.34 23.38 23.24 23.71 1,593,493 23.409 0.20%
2018-10-23 0 25.20 25.10 25.20 25.05 25.65 1,227,500 30,927,525 25.196 23.34 23.24 23.34 23.20 23.75 1,325,471 23.333 -2.89%
2018-10-22 0 25.95 25.95 26.00 25.50 26.20 2,118,000 54,900,300 25.921 24.03 24.03 24.08 23.62 24.26 2,287,045 24.005 0.58%
2018-10-19 0 25.80 25.70 25.80 25.20 25.95 1,173,000 30,131,450 25.688 23.89 23.80 23.89 23.34 24.03 1,266,621 23.789 1.38%
2018-10-18 0 25.45 25.40 25.50 24.70 25.75 1,859,747 47,229,545 25.396 23.57 23.52 23.62 22.87 23.85 2,008,180 23.519 2.00%
2018-10-16 0 24.95 24.85 24.95 24.70 25.10 970,400 24,155,580 24.892 23.11 23.01 23.11 22.87 23.24 1,047,851 23.052 0.60%
2018-10-15 0 24.80 24.80 24.85 24.70 25.05 1,336,001 33,225,325 24.869 22.97 22.97 23.01 22.87 23.20 1,442,632 23.031 -0.80%
2018-10-12 0 25.00 25.00 25.05 24.80 25.30 1,534,314 38,411,363 25.035 23.15 23.15 23.20 22.97 23.43 1,656,773 23.184 0.20%
2018-10-11 0 24.95 24.95 25.00 24.75 25.30 2,432,710 60,624,866 24.921 23.11 23.11 23.15 22.92 23.43 2,626,873 23.079 -4.59%
2018-10-10 0 26.15 26.15 26.20 25.80 26.45 2,664,847 69,788,149 26.188 24.22 24.22 24.26 23.89 24.49 2,877,537 24.253 0.97%
2018-10-09 0 25.90 25.90 26.05 25.00 26.55 1,526,000 39,493,000 25.880 23.99 23.99 24.12 23.15 24.59 1,647,795 23.967 2.37%
2018-10-08 0 25.30 25.30 25.45 24.80 26.00 2,181,683 55,147,493 25.278 23.43 23.43 23.57 22.97 24.08 2,355,810 23.409 -3.44%
2018-10-05 0 26.20 26.20 26.25 26.00 27.85 2,782,000 73,392,900 26.381 24.26 24.26 24.31 24.08 25.79 3,004,041 24.431 -6.43%
2018-10-04 0 28.00 28.00 28.05 27.05 28.35 1,714,313 47,807,854 27.887 25.93 25.93 25.98 25.05 26.25 1,851,138 25.826 1.82%
2018-10-03 0 27.50 27.45 27.50 27.00 27.85 1,047,738 28,707,234 27.399 25.47 25.42 25.47 25.00 25.79 1,131,361 25.374 -0.72%
2018-10-02 0 27.70 27.65 27.70 26.35 27.90 2,512,015 68,545,006 27.287 25.65 25.61 25.65 24.40 25.84 2,712,507 25.270 3.75%
2018-09-28 0 26.70 26.65 26.70 25.50 26.80 1,266,000 33,557,850 26.507 24.73 24.68 24.73 23.62 24.82 1,367,044 24.548 4.71%
2018-09-27 0 25.50 25.50 25.55 25.50 25.80 610,000 15,621,950 25.610 23.62 23.62 23.66 23.62 23.89 658,686 23.717 -1.35%
2018-09-26 0 25.85 25.70 25.85 25.60 26.10 757,955 19,571,903 25.822 23.94 23.80 23.94 23.71 24.17 818,450 23.913 1.77%
2018-09-24 0 25.40 25.35 25.40 25.30 25.95 234,818 5,970,813 25.427 23.52 23.48 23.52 23.43 24.03 253,560 23.548 -3.05%
2018-09-21 0 26.20 26.20 26.25 25.35 26.20 1,252,972 32,441,226 25.891 24.26 24.26 24.31 23.48 24.26 1,352,976 23.978 2.14%
2018-09-20 0 25.65 25.65 25.75 25.40 25.90 638,374 16,378,659 25.657 23.75 23.75 23.85 23.52 23.99 689,325 23.760 -1.16%
2018-09-19 0 25.95 25.90 25.95 24.80 25.95 1,966,006 50,309,356 25.590 24.03 23.99 24.03 22.97 24.03 2,122,919 23.698 3.80%
2018-09-18 0 25.00 24.95 25.00 23.90 25.00 791,000 19,487,700 24.637 23.15 23.11 23.15 22.13 23.15 854,132 22.816 2.67%
2018-09-17 0 24.35 24.35 24.40 23.80 24.95 902,000 21,780,500 24.147 22.55 22.55 22.60 22.04 23.11 973,992 22.362 -2.40%
2018-09-14 0 24.95 24.90 24.95 23.85 24.95 890,420 21,834,285 24.521 23.11 23.06 23.11 22.09 23.11 961,487 22.709 4.39%
2018-09-13 0 23.90 23.80 23.90 23.50 24.00 380,398 9,004,555 23.671 22.13 22.04 22.13 21.76 22.23 410,759 21.922 1.70%
2018-09-12 0 23.50 23.45 23.50 23.20 23.85 699,346 16,400,153 23.451 21.76 21.72 21.76 21.49 22.09 755,163 21.717 -1.26%
2018-09-11 0 23.80 23.80 23.85 23.45 23.85 1,102,500 26,104,650 23.678 22.04 22.04 22.09 21.72 22.09 1,190,494 21.928 -0.63%
2018-09-10 0 23.95 23.85 23.95 23.60 24.20 1,168,242 27,821,594 23.815 22.18 22.09 22.18 21.86 22.41 1,261,483 22.055 -2.04%
2018-09-07 0 24.45 24.45 24.50 23.80 25.10 1,146,676 27,931,612 24.359 22.64 22.64 22.69 22.04 23.24 1,238,196 22.558 -2.78%
2018-09-06 0 25.15 25.00 25.15 24.85 25.65 968,920 24,499,964 25.286 23.29 23.15 23.29 23.01 23.75 1,046,253 23.417 -1.95%
2018-09-05 0 25.65 25.55 25.65 25.10 25.80 1,946,652 49,577,015 25.468 23.75 23.66 23.75 23.24 23.89 2,102,021 23.585 2.04%
2018-09-04 0 25.45 25.40 25.45 25.10 25.50 601,814 15,277,018 25.385 23.28 23.23 23.28 22.96 23.32 657,965 23.219 0.99%
2018-09-03 0 25.20 25.15 25.20 25.10 25.50 404,000 10,191,600 25.227 23.05 23.00 23.05 22.96 23.32 441,694 23.074 0.00%
2018-08-31 0 25.20 25.15 25.20 25.15 25.85 1,148,732 29,063,873 25.301 23.05 23.00 23.05 23.00 23.64 1,255,911 23.142 -1.56%
2018-08-30 0 25.60 25.45 25.60 25.20 25.95 1,851,906 47,450,379 25.622 23.42 23.28 23.42 23.05 23.74 2,024,693 23.436 1.79%
2018-08-29 0 25.15 25.10 25.15 25.05 26.00 2,316,000 58,765,347 25.374 23.00 22.96 23.00 22.91 23.78 2,532,088 23.208 -2.52%
2018-08-28 0 25.80 25.75 25.80 25.65 26.20 1,535,000 39,584,200 25.788 23.60 23.55 23.60 23.46 23.96 1,678,219 23.587 0.19%
2018-08-27 0 25.75 25.70 25.75 25.60 26.00 608,960 15,698,367 25.779 23.55 23.51 23.55 23.42 23.78 665,777 23.579 -0.96%
2018-08-24 0 26.00 25.90 26.00 25.10 26.00 804,221 20,712,757 25.755 23.78 23.69 23.78 22.96 23.78 879,257 23.557 3.17%
2018-08-23 0 25.20 25.10 25.20 25.00 25.85 1,615,800 40,710,310 25.195 23.05 22.96 23.05 22.87 23.64 1,766,558 23.045 -2.33%
2018-08-22 0 25.80 25.75 25.80 24.95 25.80 2,146,831 54,224,644 25.258 23.60 23.55 23.60 22.82 23.60 2,347,135 23.102 0.39%
2018-08-21 0 25.70 25.65 25.75 25.10 26.00 2,532,000 64,820,100 25.600 23.51 23.46 23.55 22.96 23.78 2,768,242 23.416 -0.39%
2018-08-20 0 25.80 25.75 25.80 25.00 25.80 612,000 15,658,600 25.586 23.60 23.55 23.60 22.87 23.60 669,101 23.402 2.79%
2018-08-17 0 25.10 25.05 25.10 25.00 26.45 1,949,000 49,839,468 25.572 22.96 22.91 22.96 22.87 24.19 2,130,846 23.390 -3.65%
2018-08-16 0 26.05 26.00 26.10 25.50 26.70 1,550,000 40,509,400 26.135 23.83 23.78 23.87 23.32 24.42 1,694,619 23.905 -0.19%
2018-08-15 0 26.10 25.95 26.10 25.90 27.00 1,893,000 49,724,234 26.267 23.87 23.74 23.87 23.69 24.70 2,069,621 24.026 -3.33%
2018-08-14 0 27.00 26.90 27.00 26.00 27.10 962,000 25,785,450 26.804 24.70 24.60 24.70 23.78 24.79 1,051,757 24.517 2.08%
2018-08-13 0 26.45 26.45 26.50 26.25 26.80 391,548 10,362,789 26.466 24.19 24.19 24.24 24.01 24.51 428,080 24.208 -0.94%
2018-08-10 0 26.70 26.50 26.70 26.25 26.90 690,000 18,291,650 26.510 24.42 24.24 24.42 24.01 24.60 754,379 24.247 0.19%
2018-08-09 0 26.65 26.65 26.70 25.65 26.80 1,686,000 44,366,850 26.315 24.38 24.38 24.42 23.46 24.51 1,843,308 24.069 1.33%
2018-08-08 0 26.30 26.25 26.30 25.90 27.00 1,652,000 43,608,700 26.398 24.06 24.01 24.06 23.69 24.70 1,806,136 24.145 -0.19%
2018-08-07 0 26.35 26.35 26.40 25.90 27.15 1,862,008 48,989,958 26.310 24.10 24.10 24.15 23.69 24.83 2,035,738 24.065 -1.31%
2018-08-06 0 26.70 26.65 26.70 26.15 28.70 5,576,350 155,123,096 27.818 24.42 24.38 24.42 23.92 26.25 6,096,637 25.444 -4.98%
2018-08-03 0 28.10 28.10 28.20 28.00 29.00 1,040,068 29,455,538 28.321 25.70 25.70 25.79 25.61 26.53 1,137,109 25.904 -3.60%
2018-08-02 0 29.15 29.15 29.20 28.25 29.45 986,166 28,348,280 28.746 26.66 26.66 26.71 25.84 26.94 1,078,178 26.293 -1.02%
2018-08-01 0 29.45 29.30 29.45 28.00 29.80 2,137,082 62,298,498 29.151 26.94 26.80 26.94 25.61 27.26 2,336,477 26.663 5.37%
2018-07-31 0 27.95 27.90 27.95 27.00 28.20 4,591,590 126,123,517 27.468 25.56 25.52 25.56 24.70 25.79 5,019,996 25.124 2.38%
2018-07-30 0 27.30 27.30 27.35 27.05 27.95 1,001,000 27,357,100 27.330 24.97 24.97 25.02 24.74 25.56 1,094,396 24.997 -1.97%
2018-07-27 0 27.85 27.70 27.90 27.55 27.95 393,000 10,910,250 27.761 25.47 25.34 25.52 25.20 25.56 429,668 25.392 -0.36%
2018-07-26 0 27.95 27.95 28.00 27.50 28.30 682,000 18,928,400 27.754 25.56 25.56 25.61 25.15 25.88 745,632 25.386 -0.36%
2018-07-25 0 28.05 28.00 28.10 27.70 28.20 854,267 23,900,400 27.978 25.66 25.61 25.70 25.34 25.79 933,972 25.590 1.26%
2018-07-24 0 27.70 27.70 27.75 27.00 27.95 892,025 24,621,273 27.602 25.34 25.34 25.38 24.70 25.56 975,253 25.246 3.36%
2018-07-23 0 26.80 26.80 26.95 26.80 28.10 1,882,181 51,309,403 27.261 24.51 24.51 24.65 24.51 25.70 2,057,793 24.934 -5.30%
2018-07-20 0 28.30 28.15 28.30 26.70 28.35 1,362,000 37,837,000 27.780 25.88 25.75 25.88 24.42 25.93 1,489,078 25.410 3.28%
2018-07-19 0 27.40 27.35 27.45 27.25 28.15 590,020 16,234,296 27.515 25.06 25.02 25.11 24.92 25.75 645,070 25.167 0.00%
2018-07-18 0 27.40 27.40 27.50 26.95 27.90 1,317,925 36,153,808 27.432 25.06 25.06 25.15 24.65 25.52 1,440,891 25.091 2.24%
2018-07-17 0 26.80 26.75 26.80 26.20 27.00 399,332 10,647,565 26.663 24.51 24.47 24.51 23.96 24.70 436,591 24.388 -0.37%
2018-07-16 0 26.90 26.90 27.00 26.40 27.00 1,286,001 34,520,826 26.844 24.60 24.60 24.70 24.15 24.70 1,405,988 24.553 1.32%
2018-07-13 0 26.55 26.50 26.55 26.10 26.60 545,050 14,381,310 26.385 24.28 24.24 24.28 23.87 24.33 595,904 24.134 0.95%
2018-07-12 0 26.30 26.20 26.30 25.50 26.30 862,000 22,354,239 25.933 24.06 23.96 24.06 23.32 24.06 942,427 23.720 2.33%
2018-07-11 0 25.70 25.65 25.75 24.70 25.80 706,582 18,006,450 25.484 23.51 23.46 23.55 22.59 23.60 772,508 23.309 1.98%
2018-07-10 0 25.20 25.15 25.20 24.65 25.50 652,000 16,443,800 25.221 23.05 23.00 23.05 22.55 23.32 712,833 23.068 2.44%
2018-07-09 0 24.60 24.50 24.60 24.25 24.80 985,580 24,158,805 24.512 22.50 22.41 22.50 22.18 22.68 1,077,537 22.420 -0.61%
2018-07-06 0 24.75 24.75 24.80 24.20 24.80 879,790 21,593,306 24.544 22.64 22.64 22.68 22.13 22.68 961,876 22.449 1.85%
2018-07-05 0 24.30 24.25 24.30 24.10 25.45 1,005,000 24,643,850 24.521 22.23 22.18 22.23 22.04 23.28 1,098,769 22.429 -3.95%
2018-07-04 0 25.30 25.30 25.40 25.30 25.90 716,537 18,267,060 25.494 23.14 23.14 23.23 23.14 23.69 783,392 23.318 -2.88%
2018-07-03 0 26.05 26.00 26.05 24.65 26.05 2,292,888 58,302,708 25.428 23.83 23.78 23.83 22.55 23.83 2,506,820 23.258 3.78%
2018-06-29 0 25.10 25.10 25.15 24.65 25.20 717,332 18,020,133 25.121 22.96 22.96 23.00 22.55 23.05 784,261 22.977 1.41%
2018-06-28 0 24.75 24.65 24.75 24.50 24.90 376,000 9,262,100 24.633 22.64 22.55 22.64 22.41 22.78 411,082 22.531 -1.00%
2018-06-27 0 25.00 24.90 25.00 24.85 25.20 520,681 13,052,129 25.067 22.87 22.78 22.87 22.73 23.05 569,262 22.928 -0.40%
2018-06-26 0 25.10 25.10 25.20 25.00 25.40 1,295,138 32,633,323 25.197 22.96 22.96 23.05 22.87 23.23 1,415,977 23.046 -0.40%
2018-06-25 0 25.20 25.15 25.20 24.95 25.45 1,525,900 38,362,376 25.141 23.05 23.00 23.05 22.82 23.28 1,668,270 22.995 0.60%
2018-06-22 0 25.05 25.00 25.05 24.80 25.20 1,724,520 43,115,196 25.001 22.91 22.87 22.91 22.68 23.05 1,885,422 22.868 -0.60%
2018-06-21 0 25.20 25.15 25.20 24.65 25.20 1,820,640 45,651,196 25.074 23.05 23.00 23.05 22.55 23.05 1,990,510 22.934 1.41%
2018-06-20 0 24.85 24.80 24.85 24.25 24.95 1,668,080 41,176,856 24.685 22.73 22.68 22.73 22.18 22.82 1,823,716 22.579 -1.00%
2018-06-19 0 25.10 25.10 25.15 24.10 25.20 2,556,160 63,635,615 24.895 22.96 22.96 23.00 22.04 23.05 2,794,656 22.770 4.58%
2018-06-15 0 24.00 24.00 24.10 23.95 25.20 4,504,714 110,394,157 24.506 21.95 21.95 22.04 21.91 23.05 4,925,015 22.415 -4.19%
2018-06-14 0 25.05 25.05 25.15 24.60 25.55 1,897,750 47,791,400 25.183 22.91 22.91 23.00 22.50 23.37 2,074,815 23.034 0.20%
2018-06-13 0 25.00 25.00 25.10 24.95 25.25 306,000 7,683,600 25.110 22.87 22.87 22.96 22.82 23.10 334,551 22.967 -0.79%
2018-06-12 0 25.20 25.15 25.20 24.60 25.65 938,000 23,738,900 25.308 23.05 23.00 23.05 22.50 23.46 1,025,518 23.148 2.44%
2018-06-11 0 24.60 24.60 24.65 23.85 24.90 1,195,640 29,033,469 24.283 22.50 22.50 22.55 21.81 22.78 1,307,196 22.210 -0.20%
2018-06-08 0 24.65 24.60 24.65 23.50 24.70 1,733,700 41,846,515 24.137 22.55 22.50 22.55 21.49 22.59 1,895,458 22.077 4.01%
2018-06-07 0 23.70 23.65 23.70 23.65 24.25 541,823 12,932,534 23.869 21.68 21.63 21.68 21.63 22.18 592,376 21.832 -2.07%
2018-06-06 0 24.20 24.20 24.30 24.05 24.40 311,000 7,541,300 24.249 22.13 22.13 22.23 22.00 22.32 340,017 22.179 0.21%
2018-06-05 0 24.15 24.15 24.20 23.90 24.50 548,000 13,297,400 24.265 22.09 22.09 22.13 21.86 22.41 599,130 22.195 -1.02%
2018-06-04 0 24.40 24.25 24.40 24.00 24.45 222,000 5,400,500 24.327 22.32 22.18 22.32 21.95 22.36 242,713 22.251 1.24%
2018-06-01 0 24.10 24.05 24.10 23.75 24.50 608,000 14,652,600 24.100 22.04 22.00 22.04 21.72 22.41 664,728 22.043 -1.03%
2018-05-31 0 24.35 24.25 24.35 23.55 24.50 900,000 21,700,200 24.111 22.27 22.18 22.27 21.54 22.41 983,972 22.054 2.10%
2018-05-30 0 23.85 23.80 23.85 23.10 23.90 696,000 16,263,200 23.367 21.81 21.77 21.81 21.13 21.86 760,938 21.373 0.42%
2018-05-29 0 23.75 23.70 23.75 23.25 24.25 923,000 22,080,400 23.922 21.72 21.68 21.72 21.27 22.18 1,009,118 21.881 1.93%
2018-05-28 0 23.30 23.30 23.40 23.15 23.65 904,000 21,145,350 23.391 21.31 21.31 21.40 21.17 21.63 988,345 21.395 -0.64%
2018-05-25 0 23.45 23.45 23.50 22.90 23.65 2,414,180 56,558,747 23.428 21.45 21.45 21.49 20.95 21.63 2,639,429 21.428 0.43%
2018-05-24 0 23.35 23.20 23.35 22.50 24.00 5,631,148 131,198,870 23.299 21.36 21.22 21.36 20.58 21.95 6,156,548 21.310 0.43%
2018-05-23 0 23.25 23.25 23.35 23.15 24.45 1,008,300 23,759,905 23.564 21.27 21.27 21.36 21.17 22.36 1,102,377 21.553 -4.32%
2018-05-21 0 24.30 24.20 24.30 24.05 25.00 534,000 13,022,200 24.386 22.23 22.13 22.23 22.00 22.87 583,823 22.305 -2.21%
2018-05-18 0 24.85 24.75 24.85 23.40 25.00 1,537,750 37,341,337 24.283 22.73 22.64 22.73 21.40 22.87 1,681,226 22.211 7.11%
2018-05-17 0 23.20 23.10 23.20 23.00 24.40 1,616,000 38,405,600 23.766 21.22 21.13 21.22 21.04 22.32 1,766,777 21.738 -4.53%
2018-05-16 0 24.30 24.15 24.30 22.75 24.45 1,375,500 32,482,025 23.615 22.23 22.09 22.23 20.81 22.36 1,503,837 21.599 5.65%
2018-05-15 0 23.00 22.95 23.00 22.60 23.00 719,437 16,444,093 22.857 21.04 20.99 21.04 20.67 21.04 786,562 20.906 2.45%
2018-05-14 0 22.45 22.45 22.50 21.65 22.80 1,055,362 23,591,530 22.354 20.53 20.53 20.58 19.80 20.85 1,153,830 20.446 4.42%
2018-05-11 0 21.50 21.50 21.60 21.40 21.95 581,000 12,589,900 21.669 19.67 19.67 19.76 19.57 20.08 635,209 19.820 -0.92%
2018-05-10 0 21.70 21.60 21.70 21.15 21.70 506,000 10,881,400 21.505 19.85 19.76 19.85 19.35 19.85 553,211 19.670 2.36%
2018-05-09 0 21.20 21.20 21.25 21.20 21.50 352,210 7,501,920 21.300 19.39 19.39 19.44 19.39 19.67 385,072 19.482 -1.40%
2018-05-08 0 21.50 21.35 21.50 21.10 21.55 865,504 18,547,160 21.429 19.67 19.53 19.67 19.30 19.71 946,258 19.601 0.00%
2018-05-07 0 21.50 21.40 21.50 20.95 21.50 412,083 8,782,039 21.311 19.67 19.57 19.67 19.16 19.67 450,531 19.493 2.87%
2018-05-04 0 20.90 20.90 21.00 20.90 21.20 242,821 5,114,435 21.063 19.12 19.12 19.21 19.12 19.39 265,477 19.265 -0.24%
2018-05-03 0 20.95 20.95 21.00 20.80 21.10 193,000 4,047,850 20.973 19.16 19.16 19.21 19.02 19.30 211,007 19.183 0.72%
2018-05-02 0 20.80 20.80 20.90 20.70 21.25 7,042,000 147,313,050 20.919 19.02 19.02 19.12 18.93 19.44 7,699,035 19.134 -0.24%
2018-04-30 0 20.85 20.80 20.85 20.60 21.10 341,280 7,129,416 20.890 19.07 19.02 19.07 18.84 19.30 373,122 19.107 0.48%
2018-04-27 0 20.75 20.70 20.75 20.60 20.75 232,992 4,818,284 20.680 18.98 18.93 18.98 18.84 18.98 254,731 18.915 0.48%
2018-04-26 0 20.65 20.65 20.70 20.60 20.80 336,000 6,957,500 20.707 18.89 18.89 18.93 18.84 19.02 367,350 18.940 -0.24%
2018-04-25 0 20.70 20.70 20.80 20.70 20.85 330,000 6,851,500 20.762 18.93 18.93 19.02 18.93 19.07 360,790 18.990 -0.72%
2018-04-24 0 20.85 20.75 20.85 20.70 20.90 156,000 3,242,800 20.787 19.07 18.98 19.07 18.93 19.12 170,555 19.013 0.48%
2018-04-23 0 20.75 20.75 20.80 20.75 20.90 212,392 4,424,573 20.832 18.98 18.98 19.02 18.98 19.12 232,209 19.054 -0.48%
2018-04-20 0 20.85 20.80 20.85 20.80 21.00 392,698 8,202,238 20.887 19.07 19.02 19.07 19.02 19.21 429,338 19.104 0.00%
2018-04-19 0 20.85 20.85 21.00 20.85 21.00 144,000 3,009,400 20.899 19.07 19.07 19.21 19.07 19.21 157,436 19.115 -0.24%
2018-04-18 0 20.90 20.90 20.95 20.85 20.95 374,000 7,808,850 20.879 19.12 19.12 19.16 19.07 19.16 408,895 19.097 -0.24%
2018-04-17 0 20.95 20.90 20.95 20.85 21.00 569,000 11,872,550 20.866 19.16 19.12 19.16 19.07 19.21 622,089 19.085 0.48%
2018-04-16 0 20.85 20.85 20.90 20.80 20.95 324,000 6,762,900 20.873 19.07 19.07 19.12 19.02 19.16 354,230 19.092 -0.71%
2018-04-13 0 21.00 21.00 21.05 21.00 21.10 174,000 3,657,700 21.021 19.21 19.21 19.25 19.21 19.30 190,235 19.227 0.48%
2018-04-12 0 20.90 20.90 21.00 20.80 21.10 202,000 4,234,900 20.965 19.12 19.12 19.21 19.02 19.30 220,847 19.176 -1.42%
2018-04-11 0 21.20 21.20 21.25 20.70 21.45 765,000 16,148,400 21.109 19.39 19.39 19.44 18.93 19.62 836,376 19.308 1.44%
2018-04-10 0 20.90 20.85 20.90 20.45 20.90 577,166 11,980,114 20.757 19.12 19.07 19.12 18.70 19.12 631,017 18.985 1.95%
2018-04-09 0 20.50 20.50 20.55 20.25 20.65 730,000 14,856,800 20.352 18.75 18.75 18.80 18.52 18.89 798,111 18.615 0.99%
2018-04-06 0 20.30 20.30 20.35 20.20 20.35 1,178,404 23,957,952 20.331 18.57 18.57 18.61 18.48 18.61 1,288,352 18.596 -0.25%
2018-04-04 0 20.35 20.30 20.35 20.25 20.70 464,000 9,495,700 20.465 18.61 18.57 18.61 18.52 18.93 507,292 18.718 -0.97%
2018-04-03 0 20.55 20.55 20.65 20.10 20.65 490,000 10,044,300 20.499 18.80 18.80 18.89 18.38 18.89 535,718 18.749 1.73%
2018-03-29 0 20.20 20.15 20.20 20.00 20.30 187,000 3,765,200 20.135 18.48 18.43 18.48 18.29 18.57 204,448 18.416 -0.49%
2018-03-28 0 20.30 20.25 20.30 20.05 20.50 657,761 13,400,572 20.373 18.57 18.52 18.57 18.34 18.75 719,132 18.634 0.50%
2018-03-27 0 20.20 20.10 20.25 20.10 20.50 350,888 7,079,210 20.175 18.48 18.38 18.52 18.38 18.75 383,627 18.453 -0.98%
2018-03-26 0 20.40 20.30 20.45 19.52 20.40 1,094,000 21,626,460 19.768 18.66 18.57 18.70 17.85 18.66 1,196,073 18.081 2.62%
2018-03-23 0 19.88 19.82 19.88 19.64 20.70 790,500 15,719,685 19.886 18.18 18.13 18.18 17.96 18.93 864,256 18.189 -0.85%
2018-03-22 0 20.05 19.96 20.05 19.92 20.25 506,930 10,168,852 20.060 18.34 18.26 18.34 18.22 18.52 554,228 18.348 -1.23%
2018-03-21 0 20.30 20.30 20.35 20.10 20.50 312,000 6,355,200 20.369 18.57 18.57 18.61 18.38 18.75 341,110 18.631 0.50%
2018-03-20 0 20.20 20.15 20.20 19.96 20.20 518,794 10,441,554 20.127 18.48 18.43 18.48 18.26 18.48 567,199 18.409 0.75%
2018-03-19 0 20.05 20.10 20.15 19.80 20.25 212,000 4,236,933 19.986 18.34 18.38 18.43 18.11 18.52 231,780 18.280 1.16%
2018-03-16 0 19.82 19.78 19.82 19.72 19.98 625,422 12,390,238 19.811 18.13 18.09 18.13 18.04 18.27 683,775 18.120 -0.60%
2018-03-15 0 19.94 19.92 19.94 19.60 19.98 320,002 6,368,200 19.901 18.24 18.22 18.24 17.93 18.27 349,859 18.202 -0.10%
2018-03-14 0 19.96 19.94 19.96 19.96 20.40 541,047 10,850,708 20.055 18.26 18.24 18.26 18.26 18.66 591,528 18.344 -0.70%
2018-03-13 0 20.10 20.10 20.15 20.00 20.35 878,377 17,734,442 20.190 18.38 18.38 18.43 18.29 18.61 960,332 18.467 -1.23%
2018-03-12 0 20.35 20.35 20.45 20.30 20.65 252,000 5,152,200 20.445 18.61 18.61 18.70 18.57 18.89 275,512 18.700 -0.97%
2018-03-09 0 20.55 20.50 20.55 20.30 20.70 570,000 11,714,100 20.551 18.80 18.75 18.80 18.57 18.93 623,182 18.797 0.74%
2018-03-08 0 20.40 20.35 20.40 20.20 20.50 229,310 4,669,889 20.365 18.66 18.61 18.66 18.48 18.75 250,705 18.627 -0.97%
2018-03-07 0 20.60 20.55 20.60 20.30 20.70 373,563 7,670,197 20.533 18.84 18.80 18.84 18.57 18.93 408,417 18.780 -0.96%
2018-03-06 0 20.80 20.75 20.80 20.30 20.95 632,000 13,054,400 20.656 19.02 18.98 19.02 18.57 19.16 690,967 18.893 4.31%
2018-03-05 0 19.94 19.94 20.00 19.94 20.50 626,000 12,686,600 20.266 18.24 18.24 18.29 18.24 18.75 684,407 18.537 -2.73%
2018-03-02 0 20.50 20.50 20.55 20.35 20.55 808,000 16,556,200 20.490 18.75 18.75 18.80 18.61 18.80 883,388 18.742 0.00%
2018-03-01 0 20.50 20.45 20.50 20.00 20.60 975,111 19,894,974 20.403 18.75 18.70 18.75 18.29 18.84 1,066,091 18.662 0.49%
2018-02-28 0 20.40 20.35 20.40 20.05 20.55 757,357 15,419,340 20.359 18.66 18.61 18.66 18.34 18.80 828,020 18.622 0.49%
2018-02-27 0 20.30 20.25 20.30 20.20 20.75 416,000 8,463,100 20.344 18.57 18.52 18.57 18.48 18.98 454,814 18.608 -1.69%
2018-02-26 0 20.65 20.60 20.70 20.35 20.95 388,804 8,015,662 20.616 18.89 18.84 18.93 18.61 19.16 425,080 18.857 -0.72%
2018-02-23 0 20.80 20.70 20.80 20.55 21.00 698,170 14,492,027 20.757 19.02 18.93 19.02 18.80 19.21 763,311 18.986 0.97%
2018-02-22 0 20.60 20.60 20.75 20.30 21.00 2,225,000 45,836,300 20.601 18.84 18.84 18.98 18.57 19.21 2,432,598 18.843 1.98%
2018-02-21 0 20.20 20.15 20.20 19.32 20.20 1,985,000 38,982,820 19.639 18.48 18.43 18.48 17.67 18.48 2,170,205 17.963 4.45%
2018-02-20 0 19.34 19.32 19.34 19.26 19.52 1,220,001 23,578,539 19.327 17.69 17.67 17.69 17.62 17.85 1,333,830 17.677 0.73%
2018-02-15 0 19.20 19.20 19.24 19.08 19.30 770,000 14,785,774 19.202 17.56 17.56 17.60 17.45 17.65 841,843 17.564 0.10%
2018-02-14 0 19.18 19.08 19.18 18.90 19.26 848,000 16,155,904 19.052 17.54 17.45 17.54 17.29 17.62 927,120 17.426 0.95%
2018-02-13 0 19.00 19.00 19.04 18.88 19.08 1,674,000 31,809,500 19.002 17.38 17.38 17.42 17.27 17.45 1,830,188 17.380 0.11%
2018-02-12 0 18.98 18.96 18.98 18.80 19.10 517,901 9,843,526 19.007 17.36 17.34 17.36 17.20 17.47 566,222 17.385 0.85%
2018-02-09 0 18.82 18.82 18.90 18.50 19.00 1,709,607 32,096,189 18.774 17.21 17.21 17.29 16.92 17.38 1,869,117 17.172 -1.16%
2018-02-08 0 19.04 19.04 19.06 18.96 19.20 414,000 7,896,280 19.073 17.42 17.42 17.43 17.34 17.56 452,627 17.445 -0.10%
2018-02-07 0 19.06 19.00 19.06 18.98 19.34 1,973,668 37,656,212 19.079 17.43 17.38 17.43 17.36 17.69 2,157,816 17.451 0.95%
2018-02-06 0 18.88 18.80 18.88 18.52 19.28 2,468,000 46,720,120 18.930 17.27 17.20 17.27 16.94 17.63 2,698,270 17.315 -3.28%
2018-02-05 0 19.52 19.46 19.52 19.34 19.76 2,040,500 39,777,465 19.494 17.85 17.80 17.85 17.69 18.07 2,230,884 17.830 -1.61%
2018-02-02 0 19.84 19.78 19.86 19.76 20.10 575,159 11,410,124 19.838 18.15 18.09 18.17 18.07 18.38 628,823 18.145 -0.80%
2018-02-01 0 20.00 19.98 20.00 19.74 20.25 802,000 16,002,320 19.953 18.29 18.27 18.29 18.06 18.52 876,829 18.250 0.00%
2018-01-31 0 20.00 19.98 20.00 20.00 20.30 1,216,450 24,486,715 20.130 18.29 18.27 18.29 18.29 18.57 1,329,948 18.412 0.00%
2018-01-30 0 20.00 19.96 20.00 19.92 20.20 856,475 17,124,720 19.994 18.29 18.26 18.29 18.22 18.48 936,386 18.288 0.00%
2018-01-29 0 20.00 19.94 20.00 19.82 20.20 2,060,000 41,154,235 19.978 18.29 18.24 18.29 18.13 18.48 2,252,203 18.273 0.50%
2018-01-26 0 19.90 19.84 19.92 19.66 19.94 1,605,434 31,832,906 19.828 18.20 18.15 18.22 17.98 18.24 1,755,225 18.136 1.02%
2018-01-25 0 19.70 19.66 19.70 19.68 19.98 531,860 10,507,459 19.756 18.02 17.98 18.02 18.00 18.27 581,484 18.070 -1.20%
2018-01-24 0 19.94 19.84 19.94 19.80 20.05 1,502,172 29,969,275 19.951 18.24 18.15 18.24 18.11 18.34 1,642,328 18.248 0.50%
2018-01-23 0 19.84 19.84 19.92 19.74 20.05 1,399,000 27,893,740 19.938 18.15 18.15 18.22 18.06 18.34 1,529,530 18.237 0.00%
2018-01-22 0 19.84 19.74 19.84 19.68 20.25 1,419,211 28,184,785 19.859 18.15 18.06 18.15 18.00 18.52 1,551,627 18.165 -1.29%
2018-01-19 0 20.10 20.05 20.10 19.74 20.25 857,587 17,166,899 20.018 18.38 18.34 18.38 18.06 18.52 937,602 18.309 1.52%
2018-01-18 0 19.80 19.74 19.80 19.68 20.20 1,796,000 35,763,920 19.913 18.11 18.06 18.11 18.00 18.48 1,963,571 18.214 -1.25%
2018-01-17 0 20.05 20.00 20.05 19.94 20.25 1,113,280 22,331,044 20.059 18.34 18.29 18.34 18.24 18.52 1,217,152 18.347 -0.74%
2018-01-16 0 20.20 20.10 20.20 20.10 20.25 729,004 14,716,531 20.187 18.48 18.38 18.48 18.38 18.52 797,022 18.464 -0.25%
2018-01-15 0 20.25 20.20 20.25 20.10 20.35 787,000 15,914,400 20.222 18.52 18.48 18.52 18.38 18.61 860,429 18.496 0.75%
2018-01-12 0 20.10 20.10 20.15 20.05 20.30 631,756 12,738,209 20.163 18.38 18.38 18.43 18.34 18.57 690,700 18.442 -1.47%
2018-01-11 0 20.40 20.35 20.40 20.25 20.40 748,000 15,229,900 20.361 18.66 18.61 18.66 18.52 18.66 817,790 18.623 0.49%
2018-01-10 0 20.30 20.30 20.40 20.20 20.40 1,308,400 26,586,640 20.320 18.57 18.57 18.66 18.48 18.66 1,430,477 18.586 -0.25%
2018-01-09 0 20.35 20.30 20.35 20.20 20.40 526,000 10,685,000 20.314 18.61 18.57 18.61 18.48 18.66 575,077 18.580 -0.25%
2018-01-08 0 20.40 20.35 20.40 20.20 20.45 930,901 18,961,595 20.369 18.66 18.61 18.66 18.48 18.70 1,017,756 18.631 0.49%
2018-01-05 0 20.30 20.20 20.30 20.10 20.35 394,000 7,966,100 20.219 18.57 18.48 18.57 18.38 18.61 430,761 18.493 0.74%
2018-01-04 0 20.15 20.10 20.15 19.90 20.20 1,114,000 22,349,860 20.063 18.43 18.38 18.43 18.20 18.48 1,217,939 18.351 0.00%
2018-01-03 0 20.15 20.05 20.15 20.05 20.35 1,078,000 21,704,650 20.134 18.43 18.34 18.43 18.34 18.61 1,178,580 18.416 -0.98%
2018-01-02 0 20.35 20.30 20.35 19.90 20.35 1,002,000 20,156,060 20.116 18.61 18.57 18.61 18.20 18.61 1,095,489 18.399 1.75%
2017-12-29 0 20.00 19.98 20.00 19.98 20.45 1,515,000 30,602,650 20.200 18.29 18.27 18.29 18.27 18.70 1,656,353 18.476 -2.20%
2017-12-28 0 20.45 20.40 20.45 20.40 20.50 689,849 14,108,112 20.451 18.70 18.66 18.70 18.66 18.75 754,214 18.706 0.00%
2017-12-27 0 20.45 20.35 20.45 20.35 20.50 828,000 16,900,600 20.411 18.70 18.61 18.70 18.61 18.75 905,254 18.669 0.49%
2017-12-22 0 20.35 20.30 20.40 20.30 20.40 184,000 3,746,100 20.359 18.61 18.57 18.66 18.57 18.66 201,168 18.622 -0.49%
2017-12-21 0 20.45 20.40 20.45 20.25 20.60 704,851 14,424,618 20.465 18.70 18.66 18.70 18.52 18.84 770,615 18.718 0.49%
2017-12-20 0 20.35 20.35 20.45 20.25 20.70 1,128,290 23,111,081 20.483 18.61 18.61 18.70 18.52 18.93 1,233,562 18.735 0.74%
2017-12-19 0 20.20 20.10 20.20 20.10 20.55 723,810 14,661,852 20.256 18.48 18.38 18.48 18.38 18.80 791,343 18.528 -1.46%
2017-12-18 0 20.50 20.35 20.50 20.35 20.60 508,000 10,416,750 20.505 18.75 18.61 18.75 18.61 18.84 555,398 18.755 0.49%
2017-12-15 0 20.40 20.35 20.40 20.20 20.50 631,364 12,860,326 20.369 18.66 18.61 18.66 18.48 18.75 690,272 18.631 -0.24%
2017-12-14 0 20.45 20.25 20.45 20.20 20.55 891,740 18,125,861 20.326 18.70 18.52 18.70 18.48 18.80 974,941 18.592 0.25%
2017-12-13 0 20.40 20.35 20.40 20.10 20.55 848,000 17,250,834 20.343 18.66 18.61 18.66 18.38 18.80 927,120 18.607 2.00%
2017-12-12 0 20.00 20.00 20.15 19.98 20.45 2,922,000 58,999,880 20.192 18.29 18.29 18.43 18.27 18.70 3,194,630 18.468 -2.02%
2017-12-11 0 20.45 20.35 20.45 20.30 20.70 963,000 19,767,050 20.527 18.67 18.58 18.67 18.53 18.90 1,054,810 18.740 0.00%
2017-12-08 0 20.45 20.40 20.45 20.10 20.50 656,668 13,351,993 20.333 18.67 18.62 18.67 18.35 18.72 719,273 18.563 1.49%
2017-12-07 0 20.15 20.05 20.15 20.00 20.85 2,330,314 47,499,931 20.383 18.40 18.30 18.40 18.26 19.04 2,552,481 18.609 -1.47%
2017-12-06 0 20.45 20.45 20.60 20.20 21.45 2,013,000 41,760,500 20.745 18.67 18.67 18.81 18.44 19.58 2,204,915 18.940 -4.88%
2017-12-05 0 21.50 21.40 21.50 20.50 21.95 2,786,000 58,997,950 21.177 19.63 19.54 19.63 18.72 20.04 3,051,611 19.333 5.13%
2017-12-04 0 20.45 20.45 20.50 20.35 20.70 1,767,000 36,275,401 20.529 18.67 18.67 18.72 18.58 18.90 1,935,462 18.743 0.25%
2017-12-01 0 20.40 20.40 20.45 19.90 20.80 2,312,203 47,239,230 20.430 18.62 18.62 18.67 18.17 18.99 2,532,643 18.652 1.75%
2017-11-30 0 20.05 20.00 20.10 19.24 20.40 2,320,450 46,197,521 19.909 18.30 18.26 18.35 17.57 18.62 2,541,676 18.176 4.97%
2017-11-29 0 19.10 19.10 19.20 18.54 19.50 864,000 16,542,320 19.146 17.44 17.44 17.53 16.93 17.80 946,372 17.480 2.80%
2017-11-28 0 18.58 18.58 18.62 18.18 19.48 1,832,000 34,442,062 18.800 16.96 16.96 17.00 16.60 17.78 2,006,659 17.164 -2.21%
2017-11-27 0 19.00 18.98 19.00 18.80 19.10 152,000 2,886,040 18.987 17.35 17.33 17.35 17.16 17.44 166,491 17.334 -0.11%
2017-11-24 0 19.02 18.94 19.04 18.84 19.22 172,000 3,264,920 18.982 17.36 17.29 17.38 17.20 17.55 188,398 17.330 -0.11%
2017-11-23 0 19.04 18.98 19.04 18.84 19.10 600,000 11,389,100 18.982 17.38 17.33 17.38 17.20 17.44 657,203 17.330 1.06%
2017-11-22 0 18.84 18.82 18.84 18.70 19.08 591,000 11,156,080 18.877 17.20 17.18 17.20 17.07 17.42 647,345 17.234 -0.63%
2017-11-21 0 18.96 18.96 19.00 18.78 19.28 733,000 13,937,560 19.014 17.31 17.31 17.35 17.15 17.60 802,883 17.359 -1.15%
2017-11-20 0 19.18 19.12 19.18 19.10 19.42 318,434 6,116,818 19.209 17.51 17.46 17.51 17.44 17.73 348,793 17.537 -1.64%
2017-11-17 0 19.50 19.48 19.50 19.44 19.70 279,000 5,467,320 19.596 17.80 17.78 17.80 17.75 17.99 305,599 17.890 -1.02%
2017-11-16 0 19.70 19.68 19.70 19.40 19.72 538,000 10,538,840 19.589 17.99 17.97 17.99 17.71 18.00 589,292 17.884 0.51%
2017-11-15 0 19.60 19.52 19.60 19.16 19.62 397,000 7,733,700 19.480 17.89 17.82 17.89 17.49 17.91 434,849 17.785 0.00%
2017-11-14 0 19.60 19.48 19.60 19.28 19.76 708,804 13,839,753 19.526 17.89 17.78 17.89 17.60 18.04 776,380 17.826 1.87%
2017-11-13 0 19.24 19.20 19.26 18.74 19.28 574,000 10,859,346 18.919 17.57 17.53 17.58 17.11 17.60 628,724 17.272 1.48%
2017-11-10 0 18.96 18.90 19.00 18.60 19.00 466,000 8,767,520 18.814 17.31 17.25 17.35 16.98 17.35 510,427 17.177 0.21%
2017-11-09 0 18.92 18.92 19.00 18.90 19.12 262,159 4,982,972 19.007 17.27 17.27 17.35 17.25 17.46 287,153 17.353 -0.94%
2017-11-08 0 19.10 19.08 19.10 18.92 19.28 309,502 5,915,208 19.112 17.44 17.42 17.44 17.27 17.60 339,009 17.449 -0.83%
2017-11-07 0 19.26 19.26 19.28 18.60 19.30 772,176 14,697,809 19.034 17.58 17.58 17.60 16.98 17.62 845,794 17.378 2.67%
2017-11-06 0 18.76 18.74 18.76 18.28 18.76 687,599 12,735,714 18.522 17.13 17.11 17.13 16.69 17.13 753,153 16.910 1.96%
2017-11-03 0 18.40 18.32 18.40 18.30 18.44 344,000 6,326,400 18.391 16.80 16.73 16.80 16.71 16.83 376,796 16.790 0.11%
2017-11-02 0 18.38 18.34 18.38 18.30 18.40 344,000 6,320,840 18.375 16.78 16.74 16.78 16.71 16.80 376,796 16.775 0.55%
2017-11-01 0 18.28 18.28 18.34 18.06 18.38 626,376 11,426,242 18.242 16.69 16.69 16.74 16.49 16.78 686,093 16.654 1.33%
2017-10-31 0 18.04 18.00 18.04 17.88 18.04 228,000 4,095,920 17.965 16.47 16.43 16.47 16.32 16.47 249,737 16.401 0.89%
2017-10-30 0 17.88 17.88 17.96 17.76 18.14 314,000 5,626,040 17.917 16.32 16.32 16.40 16.21 16.56 343,936 16.358 -1.43%
2017-10-27 0 18.14 18.04 18.14 18.06 18.26 268,000 4,869,120 18.168 16.56 16.47 16.56 16.49 16.67 293,551 16.587 0.11%
2017-10-26 0 18.12 18.06 18.12 18.00 18.20 642,000 11,593,220 18.058 16.54 16.49 16.54 16.43 16.62 703,207 16.486 0.44%
2017-10-25 0 18.04 17.98 18.04 17.90 18.10 950,000 17,109,397 18.010 16.47 16.42 16.47 16.34 16.52 1,040,571 16.442 0.78%
2017-10-24 0 17.90 17.68 17.90 17.62 17.96 380,420 6,758,552 17.766 16.34 16.14 16.34 16.09 16.40 416,688 16.220 0.56%
2017-10-23 0 17.80 17.80 17.90 17.74 18.06 228,000 4,083,200 17.909 16.25 16.25 16.34 16.20 16.49 249,737 16.350 -0.45%
2017-10-20 0 17.88 17.86 17.88 17.86 18.00 456,000 8,166,600 17.909 16.32 16.31 16.32 16.31 16.43 499,474 16.350 -0.67%
2017-10-19 0 18.00 18.00 18.06 18.00 18.32 677,236 12,312,138 18.180 16.43 16.43 16.49 16.43 16.73 741,802 16.598 -1.53%
2017-10-18 0 18.28 18.16 18.28 17.56 18.28 1,679,356 29,979,436 17.852 16.69 16.58 16.69 16.03 16.69 1,839,462 16.298 3.39%
2017-10-17 0 17.68 17.68 17.70 17.50 17.96 1,595,931 28,314,111 17.741 16.14 16.14 16.16 15.98 16.40 1,748,083 16.197 0.68%
2017-10-16 0 17.56 17.52 17.58 17.28 17.66 629,400 11,000,280 17.477 16.03 16.00 16.05 15.78 16.12 689,406 15.956 0.92%
2017-10-13 0 17.40 17.38 17.40 17.20 17.48 594,500 10,327,170 17.371 15.89 15.87 15.89 15.70 15.96 651,178 15.859 0.69%
2017-10-12 0 17.28 17.26 17.28 17.20 17.46 386,000 6,674,440 17.291 15.78 15.76 15.78 15.70 15.94 422,800 15.786 -0.58%
2017-10-11 0 17.38 17.30 17.38 17.26 17.46 368,000 6,382,600 17.344 15.87 15.79 15.87 15.76 15.94 403,084 15.834 0.00%
2017-10-10 0 17.38 17.32 17.38 17.10 17.40 803,861 13,919,595 17.316 15.87 15.81 15.87 15.61 15.89 880,499 15.809 1.16%
2017-10-09 0 17.18 17.12 17.18 16.96 17.30 704,200 12,034,697 17.090 15.68 15.63 15.68 15.48 15.79 771,337 15.602 -1.26%
2017-10-06 0 17.40 17.38 17.40 17.22 17.48 386,000 6,697,920 17.352 15.89 15.87 15.89 15.72 15.96 422,800 15.842 0.00%
2017-10-04 0 17.40 17.38 17.40 17.32 17.54 552,000 9,595,840 17.384 15.89 15.87 15.89 15.81 16.01 604,626 15.871 -0.91%
2017-10-03 0 17.56 17.50 17.56 17.28 17.60 939,434 16,425,575 17.485 16.03 15.98 16.03 15.78 16.07 1,028,998 15.963 0.92%
2017-09-29 0 17.40 17.38 17.50 17.38 17.68 466,000 8,152,680 17.495 15.89 15.87 15.98 15.87 16.14 510,427 15.972 -1.02%
2017-09-28 0 17.58 17.56 17.58 17.46 18.12 1,712,000 30,289,683 17.693 16.05 16.03 16.05 15.94 16.54 1,875,218 16.153 -2.77%
2017-09-27 0 18.08 18.08 18.14 17.48 18.18 2,572,000 46,289,300 17.997 16.51 16.51 16.56 15.96 16.60 2,817,209 16.431 3.79%
2017-09-26 0 17.42 17.28 17.42 17.10 17.46 278,000 4,810,000 17.302 15.90 15.78 15.90 15.61 15.94 304,504 15.796 0.46%
2017-09-25 0 17.34 17.24 17.34 17.08 17.48 378,540 6,530,781 17.253 15.83 15.74 15.83 15.59 15.96 414,629 15.751 -0.34%
2017-09-22 0 17.40 17.30 17.46 17.08 17.46 664,822 11,492,184 17.286 15.89 15.79 15.94 15.59 15.94 728,205 15.782 0.81%
2017-09-21 0 17.26 17.24 17.34 17.12 17.44 1,078,768 18,676,761 17.313 15.76 15.74 15.83 15.63 15.92 1,181,615 15.806 0.82%
2017-09-20 0 17.12 17.14 17.24 16.96 17.24 568,000 9,729,960 17.130 15.63 15.65 15.74 15.48 15.74 622,152 15.639 0.35%
2017-09-19 0 17.06 17.06 17.14 16.82 17.28 200,338 3,435,973 17.151 15.58 15.58 15.65 15.36 15.78 219,438 15.658 -0.23%
2017-09-18 0 17.10 17.10 17.16 16.90 17.22 436,000 7,451,320 17.090 15.61 15.61 15.67 15.43 15.72 477,567 15.603 0.35%
2017-09-15 0 17.04 16.98 17.04 16.86 17.28 650,000 11,062,880 17.020 15.56 15.50 15.56 15.39 15.78 711,970 15.538 0.35%
2017-09-14 0 16.98 16.98 17.10 16.98 17.26 221,400 3,782,852 17.086 15.50 15.50 15.61 15.50 15.76 242,508 15.599 -1.85%
2017-09-13 0 17.30 17.14 17.30 17.00 17.38 390,244 6,723,701 17.229 15.79 15.65 15.79 15.52 15.87 427,449 15.730 1.17%
2017-09-12 0 17.10 16.96 17.10 16.98 17.36 522,000 8,965,200 17.175 15.61 15.48 15.61 15.50 15.85 571,766 15.680 -0.35%
2017-09-11 0 17.16 17.10 17.16 16.96 17.16 627,100 10,701,754 17.065 15.67 15.61 15.67 15.48 15.67 686,886 15.580 0.70%
2017-09-08 0 17.04 17.04 17.06 17.02 17.40 508,000 8,733,840 17.193 15.56 15.56 15.58 15.54 15.89 556,432 15.696 0.31%
2017-09-07 0 17.30 17.26 17.30 17.20 17.40 346,083 5,986,600 17.298 15.51 15.47 15.51 15.42 15.60 386,063 15.507 -0.46%
2017-09-06 0 17.38 17.34 17.38 17.10 17.40 302,000 5,242,244 17.358 15.58 15.54 15.58 15.33 15.60 336,887 15.561 -0.57%
2017-09-05 0 17.48 17.46 17.48 17.28 17.50 364,000 6,336,400 17.408 15.67 15.65 15.67 15.49 15.69 406,049 15.605 1.39%
2017-09-04 0 17.24 17.22 17.24 17.18 17.32 590,000 10,174,000 17.244 15.45 15.44 15.45 15.40 15.53 658,157 15.458 -1.60%
2017-09-01 0 17.52 17.46 17.52 17.12 17.56 814,000 14,128,880 17.357 15.71 15.65 15.71 15.35 15.74 908,033 15.560 1.98%
2017-08-31 0 17.18 17.10 17.18 16.98 17.18 516,000 8,802,360 17.059 15.40 15.33 15.40 15.22 15.40 575,608 15.292 0.82%
2017-08-30 0 17.04 17.00 17.04 16.76 17.04 1,384,000 23,394,520 16.904 15.28 15.24 15.28 15.02 15.28 1,543,880 15.153 1.67%
2017-08-29 0 16.76 16.72 16.76 16.54 16.76 365,250 6,104,160 16.712 15.02 14.99 15.02 14.83 15.02 407,444 14.982 0.72%
2017-08-28 0 16.64 16.56 16.64 16.48 16.72 221,000 3,674,520 16.627 14.92 14.85 14.92 14.77 14.99 246,530 14.905 0.00%
2017-08-25 0 16.64 16.56 16.64 16.36 16.78 397,000 6,576,400 16.565 14.92 14.85 14.92 14.67 15.04 442,862 14.850 -0.48%
2017-08-24 0 16.72 16.60 16.72 16.54 16.72 545,000 9,056,320 16.617 14.99 14.88 14.99 14.83 14.99 607,959 14.896 0.60%
2017-08-22 0 16.62 16.58 16.62 16.48 16.78 780,000 13,013,820 16.684 14.90 14.86 14.90 14.77 15.04 870,106 14.957 0.73%
2017-08-21 0 16.50 16.42 16.50 16.34 16.58 486,000 8,021,480 16.505 14.79 14.72 14.79 14.65 14.86 542,143 14.796 0.36%
2017-08-18 0 16.44 16.34 16.44 16.22 16.44 340,000 5,565,120 16.368 14.74 14.65 14.74 14.54 14.74 379,277 14.673 0.24%
2017-08-17 0 16.40 16.32 16.42 16.34 16.44 250,000 4,097,520 16.390 14.70 14.63 14.72 14.65 14.74 278,880 14.693 -0.12%
2017-08-16 0 16.42 16.28 16.42 16.30 16.42 252,726 4,137,426 16.371 14.72 14.59 14.72 14.61 14.72 281,921 14.676 0.24%
2017-08-15 0 16.38 16.26 16.38 16.22 16.40 537,000 8,762,941 16.318 14.68 14.58 14.68 14.54 14.70 599,034 14.628 1.11%
2017-08-14 0 16.20 16.20 16.30 16.00 16.44 706,000 11,458,500 16.230 14.52 14.52 14.61 14.34 14.74 787,557 14.549 1.00%
2017-08-11 0 16.04 16.02 16.04 15.96 16.14 314,000 5,030,240 16.020 14.38 14.36 14.38 14.31 14.47 350,273 14.361 -0.62%
2017-08-10 0 16.14 16.08 16.14 16.00 16.14 308,000 4,952,700 16.080 14.47 14.41 14.47 14.34 14.47 343,580 14.415 0.12%
2017-08-09 0 16.12 16.02 16.14 16.00 16.20 896,000 14,430,160 16.105 14.45 14.36 14.47 14.34 14.52 999,506 14.437 0.75%
2017-08-08 0 16.00 15.98 16.00 15.98 16.20 1,033,600 16,577,008 16.038 14.34 14.33 14.34 14.33 14.52 1,153,002 14.377 0.00%
2017-08-07 0 16.00 15.98 16.00 15.96 16.56 2,076,147 33,399,127 16.087 14.34 14.33 14.34 14.31 14.85 2,315,984 14.421 -3.61%
2017-08-04 0 16.60 16.58 16.60 16.58 16.78 302,000 5,024,240 16.637 14.88 14.86 14.88 14.86 15.04 336,887 14.914 0.12%
2017-08-03 0 16.58 16.58 16.60 16.48 16.84 720,000 11,977,960 16.636 14.86 14.86 14.88 14.77 15.10 803,175 14.913 -0.12%
2017-08-02 0 16.60 16.58 16.60 16.58 16.70 756,000 12,574,640 16.633 14.88 14.86 14.88 14.86 14.97 843,333 14.911 -0.48%
2017-08-01 0 16.68 16.62 16.68 16.54 16.80 895,750 14,898,995 16.633 14.95 14.90 14.95 14.83 15.06 999,227 14.911 -0.12%
2017-07-31 0 16.70 16.66 16.70 16.46 16.72 576,652 9,602,262 16.652 14.97 14.93 14.97 14.76 14.99 643,267 14.927 -0.24%
2017-07-28 0 16.74 16.74 16.76 16.64 16.80 584,000 9,768,320 16.727 15.01 15.01 15.02 14.92 15.06 651,464 14.994 -0.12%
2017-07-27 0 16.76 16.70 16.76 16.52 16.76 538,000 8,976,560 16.685 15.02 14.97 15.02 14.81 15.02 600,150 14.957 0.96%
2017-07-26 0 16.60 16.54 16.60 16.54 16.68 260,000 4,315,080 16.596 14.88 14.83 14.88 14.83 14.95 290,035 14.878 0.00%
2017-07-25 0 16.60 16.58 16.60 16.56 16.80 460,000 7,662,600 16.658 14.88 14.86 14.88 14.85 15.06 513,139 14.933 -1.19%
2017-07-24 0 16.80 16.76 16.80 16.44 16.80 894,000 14,952,720 16.726 15.06 15.02 15.06 14.74 15.06 997,275 14.994 1.69%
2017-07-21 0 16.52 16.46 16.52 16.36 16.54 740,000 12,184,480 16.466 14.81 14.76 14.81 14.67 14.83 825,485 14.760 0.73%
2017-07-20 0 16.40 16.38 16.40 15.94 16.60 2,170,231 35,268,263 16.251 14.70 14.68 14.70 14.29 14.88 2,420,937 14.568 3.02%
2017-07-19 0 15.92 15.84 15.92 15.84 15.96 474,000 7,544,480 15.917 14.27 14.20 14.27 14.20 14.31 528,757 14.268 -0.13%
2017-07-18 0 15.94 15.84 15.94 15.76 15.98 564,000 8,949,480 15.868 14.29 14.20 14.29 14.13 14.33 629,153 14.225 0.89%
2017-07-17 0 15.80 15.70 15.80 15.64 15.88 575,821 9,089,178 15.785 14.16 14.07 14.16 14.02 14.24 642,340 14.150 -0.75%
2017-07-14 0 15.92 15.80 15.92 15.60 15.94 2,084,437 32,911,503 15.789 14.27 14.16 14.27 13.98 14.29 2,325,232 14.154 0.76%
2017-07-13 0 15.80 15.76 15.80 15.70 15.98 200,000 3,155,960 15.780 14.16 14.13 14.16 14.07 14.33 223,104 14.146 -0.50%
2017-07-12 0 15.88 15.80 15.88 15.78 15.92 362,000 5,731,840 15.834 14.24 14.16 14.24 14.15 14.27 403,818 14.194 -0.50%
2017-07-11 0 15.96 15.86 15.96 15.72 15.96 666,000 10,575,680 15.879 14.31 14.22 14.31 14.09 14.31 742,936 14.235 1.53%
2017-07-10 0 15.72 15.66 15.74 15.48 15.74 522,816 8,145,855 15.581 14.09 14.04 14.11 13.88 14.11 583,212 13.967 1.03%
2017-07-07 0 15.56 15.56 15.64 15.52 15.66 460,061 7,170,591 15.586 13.95 13.95 14.02 13.91 14.04 513,207 13.972 0.26%
2017-07-06 0 15.52 15.52 15.54 15.50 15.78 1,548,000 24,101,640 15.570 13.91 13.91 13.93 13.89 14.15 1,726,825 13.957 -1.77%
2017-07-05 0 15.80 15.78 15.80 15.76 15.98 1,020,275 16,170,216 15.849 14.16 14.15 14.16 14.13 14.33 1,138,137 14.208 -1.74%
2017-07-04 0 16.08 15.98 16.08 15.88 16.18 416,000 6,676,920 16.050 14.41 14.33 14.41 14.24 14.50 464,056 14.388 0.50%
2017-07-03 0 16.00 15.92 16.00 15.88 16.06 1,404,244 22,356,889 15.921 14.34 14.27 14.34 14.24 14.40 1,566,463 14.272 -0.37%
2017-06-30 0 16.06 16.06 16.14 16.02 16.22 815,000 13,101,840 16.076 14.40 14.40 14.47 14.36 14.54 909,149 14.411 -1.47%
2017-06-29 0 16.30 16.24 16.30 16.00 16.30 501,750 8,121,480 16.186 14.61 14.56 14.61 14.34 14.61 559,712 14.510 2.00%
2017-06-28 0 15.98 15.96 15.98 15.90 16.10 456,077 7,309,018 16.026 14.33 14.31 14.33 14.25 14.43 508,763 14.366 -1.11%
2017-06-27 0 16.16 16.16 16.18 16.04 16.24 685,004 11,049,265 16.130 14.49 14.49 14.50 14.38 14.56 764,136 14.460 0.50%
2017-06-26 0 16.08 16.06 16.10 15.90 16.18 858,000 13,767,720 16.046 14.41 14.40 14.43 14.25 14.50 957,116 14.385 -0.74%
2017-06-23 0 16.20 16.14 16.20 15.84 16.38 1,708,000 27,401,450 16.043 14.52 14.47 14.52 14.20 14.68 1,905,309 14.382 -0.86%
2017-06-22 0 16.34 16.30 16.34 16.30 16.40 385,000 6,291,420 16.341 14.65 14.61 14.65 14.61 14.70 429,475 14.649 -0.37%
2017-06-21 0 16.40 16.34 16.40 16.22 16.42 545,500 8,920,520 16.353 14.70 14.65 14.70 14.54 14.72 608,516 14.659 0.86%
2017-06-20 0 16.26 16.24 16.26 16.18 16.30 518,000 8,418,980 16.253 14.58 14.56 14.58 14.50 14.61 577,839 14.570 -0.12%
2017-06-19 0 16.28 16.20 16.30 16.02 16.30 363,596 5,893,623 16.209 14.59 14.52 14.61 14.36 14.61 405,599 14.531 1.37%
2017-06-16 0 16.06 16.06 16.10 15.98 16.16 2,192,384 35,211,291 16.061 14.40 14.40 14.43 14.33 14.49 2,445,649 14.398 -0.25%
2017-06-15 0 16.10 16.08 16.10 16.08 16.30 301,990 4,879,160 16.157 14.43 14.41 14.43 14.41 14.61 336,876 14.484 -0.86%
2017-06-14 0 16.24 16.20 16.24 16.20 16.42 424,000 6,909,300 16.296 14.56 14.52 14.56 14.52 14.72 472,981 14.608 -1.10%
2017-06-13 0 16.42 16.36 16.42 16.30 16.48 428,000 7,017,320 16.396 14.72 14.67 14.72 14.61 14.77 477,443 14.698 0.37%
2017-06-12 0 16.36 16.34 16.36 16.20 16.36 455,200 7,413,764 16.287 14.67 14.65 14.67 14.52 14.67 507,785 14.600 0.86%
2017-06-09 0 16.22 16.12 16.22 16.16 16.28 249,750 4,046,645 16.203 14.54 14.45 14.54 14.49 14.59 278,601 14.525 -0.12%
2017-06-08 0 16.24 16.20 16.24 16.06 16.28 502,000 8,113,160 16.162 14.56 14.52 14.56 14.40 14.59 559,991 14.488 0.37%
2017-06-07 0 16.18 16.12 16.20 16.02 16.20 929,149 14,956,302 16.097 14.50 14.45 14.52 14.36 14.52 1,036,485 14.430 -0.25%
2017-06-06 0 16.22 16.20 16.22 16.16 16.32 593,140 9,622,868 16.224 14.54 14.52 14.54 14.49 14.63 661,660 14.544 -0.49%
2017-06-05 0 16.30 16.24 16.30 16.20 16.32 312,000 5,078,080 16.276 14.61 14.56 14.61 14.52 14.63 348,042 14.590 -0.12%
2017-06-02 0 16.32 16.34 16.36 16.24 16.36 369,000 6,020,120 16.315 14.63 14.65 14.67 14.56 14.67 411,627 14.625 0.12%
2017-06-01 0 16.30 16.30 16.32 16.16 16.30 209,000 3,397,760 16.257 14.61 14.61 14.63 14.49 14.61 233,144 14.574 0.00%
2017-05-31 0 16.30 16.20 16.30 16.18 16.30 226,000 3,668,960 16.234 14.61 14.52 14.61 14.50 14.61 252,108 14.553 0.49%
2017-05-29 0 16.22 16.18 16.22 16.16 16.22 380,000 6,156,800 16.202 14.54 14.50 14.54 14.49 14.54 423,898 14.524 0.37%
2017-05-26 0 16.16 16.10 16.14 16.02 16.18 223,000 3,598,400 16.136 14.49 14.43 14.47 14.36 14.50 248,761 14.465 1.25%
2017-05-25 0 15.96 15.96 16.06 15.92 16.20 482,000 7,743,960 16.066 14.31 14.31 14.40 14.27 14.52 537,681 14.403 -0.87%
2017-05-24 0 16.10 16.06 16.10 16.00 16.30 464,000 7,456,560 16.070 14.43 14.40 14.43 14.34 14.61 517,601 14.406 0.12%
2017-05-23 0 16.08 16.08 16.10 16.04 16.16 298,000 4,789,920 16.074 14.41 14.41 14.43 14.38 14.49 332,425 14.409 -0.86%
2017-05-22 0 16.22 16.10 16.22 16.10 16.38 670,000 10,863,360 16.214 14.54 14.43 14.54 14.43 14.68 747,399 14.535 -0.98%
2017-05-19 0 16.38 16.36 16.40 16.06 16.48 1,224,000 19,948,080 16.297 14.68 14.67 14.70 14.40 14.77 1,365,397 14.610 1.61%
2017-05-18 0 16.12 16.12 16.16 15.70 16.20 1,202,000 19,215,800 15.987 14.45 14.45 14.49 14.07 14.52 1,340,855 14.331 2.15%
2017-05-17 0 15.78 15.78 15.82 15.64 15.86 1,362,000 21,449,600 15.749 14.15 14.15 14.18 14.02 14.22 1,519,339 14.118 0.90%
2017-05-16 0 15.64 15.60 15.64 15.40 15.66 718,000 11,176,600 15.566 14.02 13.98 14.02 13.81 14.04 800,944 13.954 0.90%
2017-05-15 0 15.50 15.46 15.50 15.34 15.54 624,280 9,648,677 15.456 13.89 13.86 13.89 13.75 13.93 696,397 13.855 1.04%
2017-05-12 0 15.34 15.34 15.36 15.26 15.40 428,000 6,563,920 15.336 13.75 13.75 13.77 13.68 13.81 477,443 13.748 0.26%
2017-05-11 0 15.30 15.24 15.30 15.10 15.32 466,000 7,117,120 15.273 13.72 13.66 13.72 13.54 13.73 519,832 13.691 1.06%
2017-05-10 0 15.14 15.12 15.18 15.14 15.32 290,514 4,424,793 15.231 13.57 13.55 13.61 13.57 13.73 324,074 13.654 -0.39%
2017-05-09 0 15.20 15.20 15.26 15.10 15.26 276,124 4,205,884 15.232 13.63 13.63 13.68 13.54 13.68 308,022 13.654 0.13%
2017-05-08 0 15.18 15.14 15.20 15.00 15.20 400,000 6,038,120 15.095 13.61 13.57 13.63 13.45 13.63 446,208 13.532 1.20%
2017-05-05 0 15.00 14.98 15.00 14.96 15.18 1,031,500 15,525,870 15.052 13.45 13.43 13.45 13.41 13.61 1,150,659 13.493 -1.96%
2017-05-04 0 15.30 15.18 15.30 15.12 15.42 497,584 7,566,935 15.207 13.72 13.61 13.72 13.55 13.82 555,065 13.633 -0.39%
2017-05-02 0 15.36 15.32 15.36 15.30 15.46 681,000 10,462,716 15.364 13.77 13.73 13.77 13.72 13.86 759,669 13.773 -0.13%
2017-04-28 0 15.38 15.22 15.38 15.14 15.38 320,000 4,875,390 15.236 13.79 13.64 13.79 13.57 13.79 356,966 13.658 1.32%
2017-04-27 0 15.18 15.14 15.18 15.18 15.40 655,550 9,960,472 15.194 13.61 13.57 13.61 13.61 13.81 731,279 13.621 -0.13%
2017-04-26 0 15.20 15.20 15.22 15.08 15.28 1,005,082 15,264,996 15.188 13.63 13.63 13.64 13.52 13.70 1,121,189 13.615 -0.65%
2017-04-25 0 15.30 15.22 15.30 15.12 15.48 646,585 9,891,887 15.299 13.72 13.64 13.72 13.55 13.88 721,279 13.714 0.00%
2017-04-24 0 15.30 15.30 15.36 15.18 15.50 445,000 6,796,900 15.274 13.72 13.72 13.77 13.61 13.89 496,407 13.692 -1.29%
2017-04-21 0 15.50 15.38 15.50 15.36 15.62 160,000 2,471,720 15.448 13.89 13.79 13.89 13.77 14.00 178,483 13.848 1.17%
2017-04-20 0 15.32 15.30 15.34 15.30 15.42 174,000 2,673,520 15.365 13.73 13.72 13.75 13.72 13.82 194,101 13.774 -1.03%
2017-04-19 0 15.48 15.46 15.50 15.32 15.68 741,484 11,529,847 15.550 13.88 13.86 13.89 13.73 14.06 827,140 13.939 -1.40%
2017-04-18 0 15.70 15.64 15.70 15.60 15.78 172,800 2,710,440 15.685 14.07 14.02 14.07 13.98 14.15 192,762 14.061 -0.76%
2017-04-13 0 15.82 15.80 15.82 15.70 15.84 310,000 4,897,640 15.799 14.18 14.16 14.18 14.07 14.20 345,811 14.163 0.13%
2017-04-12 0 15.80 15.76 15.80 15.52 15.80 1,301,750 20,414,695 15.683 14.16 14.13 14.16 13.91 14.16 1,452,128 14.058 1.94%
2017-04-11 0 15.50 15.50 15.56 15.48 15.70 326,804 5,090,233 15.576 13.89 13.89 13.95 13.88 14.07 364,556 13.963 -1.27%
2017-04-10 0 15.70 15.66 15.70 15.48 15.70 634,120 9,928,084 15.656 14.07 14.04 14.07 13.88 14.07 707,374 14.035 0.64%
2017-04-07 0 15.60 15.60 15.62 15.58 15.70 440,451 6,879,159 15.618 13.98 13.98 14.00 13.97 14.07 491,332 14.001 0.26%
2017-04-06 0 15.56 15.54 15.56 15.50 15.60 285,000 4,432,360 15.552 13.95 13.93 13.95 13.89 13.98 317,923 13.942 -0.26%
2017-04-05 0 15.60 15.54 15.62 15.24 15.86 1,278,000 19,954,160 15.614 13.98 13.93 14.00 13.66 14.22 1,425,635 13.997 0.91%
2017-04-03 0 15.46 15.44 15.46 15.28 15.52 588,000 9,052,920 15.396 13.86 13.84 13.86 13.70 13.91 655,926 13.802 0.13%
2017-03-31 0 15.44 15.42 15.44 14.98 15.44 1,538,000 23,420,540 15.228 13.84 13.82 13.84 13.43 13.84 1,715,670 13.651 2.93%
2017-03-30 0 15.00 14.98 15.00 14.82 15.00 470,657 7,034,535 14.946 13.45 13.43 13.45 13.29 13.45 525,027 13.398 1.21%
2017-03-29 0 14.82 14.82 14.90 14.80 14.90 697,135 10,341,388 14.834 13.29 13.29 13.36 13.27 13.36 777,668 13.298 0.00%
2017-03-28 0 14.82 14.80 14.84 14.80 14.88 548,000 8,135,662 14.846 13.29 13.27 13.30 13.27 13.34 611,305 13.309 0.27%
2017-03-27 0 14.78 14.74 14.78 14.76 14.98 652,000 9,685,580 14.855 13.25 13.21 13.25 13.23 13.43 727,319 13.317 -0.67%
2017-03-24 0 14.88 14.82 14.88 14.84 15.04 1,214,300 18,090,566 14.898 13.34 13.29 13.34 13.30 13.48 1,354,576 13.355 -1.20%
2017-03-23 0 15.06 15.04 15.06 14.98 15.10 478,000 7,186,400 15.034 13.50 13.48 13.50 13.43 13.54 533,219 13.477 0.40%
2017-03-22 0 15.00 14.98 15.00 14.88 15.18 1,110,000 16,598,344 14.953 13.45 13.43 13.45 13.34 13.61 1,238,227 13.405 -0.66%
2017-03-21 0 15.10 15.04 15.10 15.00 15.28 2,185,000 33,028,988 15.116 13.54 13.48 13.54 13.45 13.70 2,437,412 13.551 -0.13%
2017-03-20 0 15.12 15.04 15.12 15.00 15.30 602,000 9,086,020 15.093 13.55 13.48 13.55 13.45 13.72 671,543 13.530 -0.66%
2017-03-17 0 15.22 15.20 15.22 15.06 15.28 864,250 13,088,570 15.144 13.64 13.63 13.64 13.50 13.70 964,088 13.576 0.13%
2017-03-16 0 15.20 15.20 15.26 15.10 15.28 554,000 8,430,060 15.217 13.63 13.63 13.68 13.54 13.70 617,998 13.641 0.00%
2017-03-15 0 15.20 15.18 15.20 15.10 15.22 258,000 3,913,280 15.168 13.63 13.61 13.63 13.54 13.64 287,804 13.597 0.00%
2017-03-14 0 15.20 15.18 15.20 15.04 15.22 904,000 13,707,844 15.164 13.63 13.61 13.63 13.48 13.64 1,008,430 13.593 0.13%
2017-03-13 0 15.18 15.18 15.20 15.00 15.26 2,254,000 34,173,313 15.161 13.61 13.61 13.63 13.45 13.68 2,514,383 13.591 -0.13%
2017-03-10 0 15.20 15.18 15.20 15.08 15.44 1,060,000 15,983,708 15.079 13.63 13.61 13.63 13.52 13.84 1,182,451 13.517 1.06%
2017-03-09 0 15.04 15.04 15.12 14.98 15.18 1,605,402 24,269,925 15.118 13.48 13.48 13.55 13.43 13.61 1,790,858 13.552 -0.92%
2017-03-08 0 15.18 15.14 15.18 15.08 15.56 695,300 10,566,124 15.196 13.61 13.57 13.61 13.52 13.95 775,621 13.623 -1.04%
2017-03-07 0 15.34 15.34 15.38 15.30 15.66 676,752 10,437,056 15.422 13.75 13.75 13.79 13.72 14.04 754,931 13.825 -1.41%
2017-03-06 0 15.56 15.56 15.58 15.46 15.66 290,000 4,512,360 15.560 13.95 13.95 13.97 13.86 14.04 323,501 13.949 0.65%
2017-03-03 0 15.46 15.46 15.52 15.38 15.66 773,400 11,996,248 15.511 13.86 13.86 13.91 13.79 14.04 862,743 13.905 0.13%
2017-03-02 0 15.44 15.38 15.44 15.34 15.58 912,000 14,061,100 15.418 13.84 13.79 13.84 13.75 13.97 1,017,354 13.821 -0.13%
2017-03-01 0 15.46 15.40 15.46 15.16 15.46 428,000 6,549,120 15.302 13.86 13.81 13.86 13.59 13.86 477,443 13.717 1.05%
2017-02-28 0 15.30 15.20 15.30 15.12 15.30 759,000 11,537,659 15.201 13.72 13.63 13.72 13.55 13.72 846,680 13.627 0.92%
2017-02-27 0 15.16 15.16 15.18 15.12 15.20 830,000 12,584,200 15.162 13.59 13.59 13.61 13.55 13.63 925,882 13.592 0.00%
2017-02-24 0 15.16 15.14 15.16 15.04 15.20 552,580 8,365,357 15.139 13.59 13.57 13.59 13.48 13.63 616,414 13.571 -0.26%
2017-02-23 0 15.20 15.18 15.20 15.14 15.30 1,080,407 16,413,473 15.192 13.63 13.61 13.63 13.57 13.72 1,205,216 13.619 1.06%
2017-02-22 0 15.04 15.04 15.08 15.00 15.12 466,000 7,014,080 15.052 13.48 13.48 13.52 13.45 13.55 519,832 13.493 -0.13%
2017-02-21 0 15.06 15.04 15.08 15.02 15.10 494,972 7,452,122 15.056 13.50 13.48 13.52 13.46 13.54 552,151 13.497 -0.26%
2017-02-20 0 15.10 15.04 15.10 15.00 15.14 394,000 5,928,260 15.046 13.54 13.48 13.54 13.45 13.57 439,515 13.488 0.00%
2017-02-17 0 15.10 15.06 15.10 15.02 15.14 1,011,760 15,250,414 15.073 13.54 13.50 13.54 13.46 13.57 1,128,639 13.512 0.40%
2017-02-16 0 15.04 15.00 15.04 15.00 15.14 1,755,760 26,438,294 15.058 13.48 13.45 13.48 13.45 13.57 1,958,586 13.499 -0.13%
2017-02-15 0 15.06 15.02 15.06 15.00 15.20 838,403 12,617,116 15.049 13.50 13.46 13.50 13.45 13.63 935,256 13.491 0.40%
2017-02-14 0 15.00 15.00 15.04 14.98 15.08 714,000 10,739,760 15.042 13.45 13.45 13.48 13.43 13.52 796,481 13.484 -0.53%
2017-02-13 0 15.08 15.08 15.18 14.96 15.18 778,000 11,715,540 15.059 13.52 13.52 13.61 13.41 13.61 867,875 13.499 0.00%
2017-02-10 0 15.08 15.06 15.08 14.96 15.08 756,000 11,371,480 15.042 13.52 13.50 13.52 13.41 13.52 843,333 13.484 0.00%
2017-02-09 0 15.08 15.06 15.08 15.06 15.20 436,130 6,585,412 15.100 13.52 13.50 13.52 13.50 13.63 486,512 13.536 -0.40%
2017-02-08 0 15.14 15.12 15.14 15.10 15.22 354,000 5,358,960 15.138 13.57 13.55 13.57 13.54 13.64 394,894 13.571 -0.39%
2017-02-07 0 15.20 15.14 15.20 15.10 15.22 380,124 5,757,559 15.147 13.63 13.57 13.63 13.54 13.64 424,036 13.578 0.00%
2017-02-06 0 15.20 15.16 15.20 15.08 15.20 352,660 5,347,318 15.163 13.63 13.59 13.63 13.52 13.63 393,399 13.593 0.40%
2017-02-03 0 15.14 15.04 15.14 14.88 15.14 718,940 10,793,344 15.013 13.57 13.48 13.57 13.34 13.57 801,992 13.458 0.93%
2017-02-02 0 15.00 14.98 15.00 14.80 15.14 779,512 11,690,909 14.998 13.45 13.43 13.45 13.27 13.57 869,561 13.445 -0.27%
2017-02-01 0 15.04 15.04 15.06 14.86 15.14 969,770 14,561,495 15.015 13.48 13.48 13.50 13.32 13.57 1,081,798 13.460 -0.53%
2017-01-27 0 15.12 15.12 15.16 15.10 15.18 549,200 8,334,553 15.176 13.55 13.55 13.59 13.54 13.61 612,644 13.604 -0.92%
2017-01-26 0 15.26 15.24 15.26 15.16 15.34 784,251 11,937,642 15.222 13.68 13.66 13.68 13.59 13.75 874,848 13.645 0.93%
2017-01-25 0 15.12 15.12 15.18 15.08 15.22 1,130,000 17,098,260 15.131 13.55 13.55 13.61 13.52 13.64 1,260,538 13.564 -0.53%
2017-01-24 0 15.20 15.14 15.22 15.02 15.22 923,600 13,933,440 15.086 13.63 13.57 13.64 13.46 13.64 1,030,295 13.524 0.00%
2017-01-23 0 15.20 15.16 15.22 15.00 15.30 1,558,000 23,570,400 15.129 13.63 13.59 13.64 13.45 13.72 1,737,981 13.562 -0.65%
2017-01-20 0 15.30 15.30 15.38 15.26 15.62 764,000 11,731,131 15.355 13.72 13.72 13.79 13.68 14.00 852,257 13.765 -0.78%
2017-01-19 0 15.42 15.42 15.50 15.40 15.64 196,000 3,031,640 15.468 13.82 13.82 13.89 13.81 14.02 218,642 13.866 -0.26%
2017-01-18 0 15.46 15.46 15.58 15.44 15.84 630,325 9,834,137 15.602 13.86 13.86 13.97 13.84 14.20 703,140 13.986 -1.40%
2017-01-17 0 15.68 15.54 15.68 15.44 15.68 304,000 4,736,000 15.579 14.06 13.93 14.06 13.84 14.06 339,118 13.966 1.16%
2017-01-16 0 15.50 15.48 15.50 15.38 15.70 777,000 11,987,920 15.428 13.89 13.88 13.89 13.79 14.07 866,759 13.831 -0.13%
2017-01-13 0 15.52 15.46 15.54 15.40 15.54 500,000 7,736,600 15.473 13.91 13.86 13.93 13.81 13.93 557,760 13.871 0.52%
2017-01-12 0 15.44 15.40 15.44 15.42 15.60 595,140 9,230,144 15.509 13.84 13.81 13.84 13.82 13.98 663,891 13.903 -0.39%
2017-01-11 0 15.50 15.50 15.54 15.44 15.66 428,000 6,658,200 15.557 13.89 13.89 13.93 13.84 14.04 477,443 13.946 0.65%
2017-01-10 0 15.40 15.40 15.50 15.40 15.50 377,000 5,836,600 15.482 13.81 13.81 13.89 13.81 13.89 420,551 13.878 -0.90%
2017-01-09 0 15.54 15.42 15.54 15.34 15.54 252,402 3,899,133 15.448 13.93 13.82 13.93 13.75 13.93 281,560 13.848 0.65%
2017-01-06 0 15.44 15.44 15.52 15.38 15.60 588,218 9,125,688 15.514 13.84 13.84 13.91 13.79 13.98 656,169 13.908 0.52%
2017-01-05 0 15.36 15.30 15.36 15.20 15.76 933,600 14,467,036 15.496 13.77 13.72 13.77 13.63 14.13 1,041,450 13.891 -1.41%
2017-01-04 0 15.58 15.50 15.58 15.40 15.60 864,000 13,421,560 15.534 13.97 13.89 13.97 13.81 13.98 963,810 13.926 0.91%
2017-01-03 0 15.44 15.44 15.52 15.36 15.80 448,280 6,938,470 15.478 13.84 13.84 13.91 13.77 14.16 500,065 13.875 -0.90%
2016-12-30 0 15.58 15.58 15.60 15.44 15.80 495,000 7,715,740 15.587 13.97 13.97 13.98 13.84 14.16 552,183 13.973 0.91%
2016-12-29 0 15.44 15.36 15.44 15.30 15.44 218,000 3,349,720 15.366 13.84 13.77 13.84 13.72 13.84 243,183 13.774 0.00%
2016-12-28 0 15.44 15.36 15.46 15.30 15.46 378,000 5,801,680 15.348 13.84 13.77 13.86 13.72 13.86 421,667 13.759 0.65%
2016-12-23 0 15.34 15.34 15.36 15.34 15.58 553,570 8,537,115 15.422 13.75 13.75 13.77 13.75 13.97 617,519 13.825 -1.16%
2016-12-22 0 15.52 15.50 15.52 15.46 15.84 484,000 7,514,400 15.526 13.91 13.89 13.91 13.86 14.20 539,912 13.918 -0.13%
2016-12-21 0 15.54 15.54 15.58 15.50 15.70 901,392 14,024,285 15.558 13.93 13.93 13.97 13.89 14.07 1,005,521 13.947 -0.26%
2016-12-20 0 15.58 15.50 15.58 15.40 15.86 1,323,000 20,662,740 15.618 13.97 13.89 13.97 13.81 14.22 1,475,833 14.001 -1.52%
2016-12-19 0 15.82 15.80 15.82 15.78 15.90 219,570 3,478,677 15.843 14.18 14.16 14.18 14.15 14.25 244,935 14.202 -0.13%
2016-12-16 0 15.84 15.84 15.96 15.84 16.16 1,126,170 17,929,733 15.921 14.20 14.20 14.31 14.20 14.49 1,256,265 14.272 -0.63%
2016-12-15 0 15.94 15.90 15.94 15.86 16.18 824,000 13,118,200 15.920 14.29 14.25 14.29 14.22 14.50 919,189 14.271 0.13%
2016-12-14 0 15.92 15.92 16.00 15.90 16.10 1,721,570 27,538,928 15.996 14.27 14.27 14.34 14.25 14.43 1,920,446 14.340 -0.25%
2016-12-13 0 15.96 15.92 15.96 15.88 15.98 900,076 14,350,674 15.944 14.31 14.27 14.31 14.24 14.33 1,004,053 14.293 0.62%
2016-12-12 0 15.90 15.90 15.94 15.64 16.22 3,986,800 64,086,270 16.075 14.22 14.22 14.26 13.99 14.51 4,458,011 14.376 -2.33%
2016-12-09 0 16.28 16.24 16.28 16.02 16.30 937,406 15,200,414 16.215 14.56 14.52 14.56 14.33 14.58 1,048,201 14.501 1.12%
2016-12-08 0 16.10 16.04 16.10 16.06 16.20 175,032 2,825,819 16.145 14.40 14.34 14.40 14.36 14.49 195,719 14.438 0.25%
2016-12-07 0 16.06 16.02 16.06 16.04 16.28 328,116 5,281,476 16.096 14.36 14.33 14.36 14.34 14.56 366,897 14.395 -0.25%
2016-12-06 0 16.10 16.06 16.10 15.92 16.18 743,895 11,972,269 16.094 14.40 14.36 14.40 14.24 14.47 831,818 14.393 1.26%
2016-12-05 0 15.90 15.90 15.92 15.84 16.60 854,000 13,749,760 16.100 14.22 14.22 14.24 14.17 14.85 954,937 14.399 -3.28%
2016-12-02 0 16.44 16.44 16.46 16.42 17.10 934,000 15,637,840 16.743 14.70 14.70 14.72 14.68 15.29 1,044,392 14.973 -1.79%
2016-12-01 0 16.74 16.70 16.74 16.06 16.76 4,121,658 67,558,430 16.391 14.97 14.93 14.97 14.36 14.99 4,608,808 14.659 4.36%
2016-11-30 0 16.04 16.00 16.04 15.80 16.10 1,710,000 27,224,504 15.921 14.34 14.31 14.34 14.13 14.40 1,912,109 14.238 1.91%
2016-11-29 0 15.74 15.72 15.80 15.70 16.02 1,621,406 25,659,387 15.825 14.08 14.06 14.13 14.04 14.33 1,813,044 14.153 0.25%
2016-11-28 0 15.70 15.70 15.78 15.62 16.08 4,376,704 69,137,022 15.797 14.04 14.04 14.11 13.97 14.38 4,893,998 14.127 -1.26%
2016-11-25 0 15.90 15.88 15.90 15.84 15.94 130,305 2,071,547 15.898 14.22 14.20 14.22 14.17 14.26 145,706 14.217 0.63%
2016-11-24 0 15.80 15.80 15.84 15.60 16.00 788,800 12,461,616 15.798 14.13 14.13 14.17 13.95 14.31 882,030 14.128 -1.13%
2016-11-23 0 15.98 15.98 16.00 15.90 16.02 129,345 2,068,954 15.996 14.29 14.29 14.31 14.22 14.33 144,633 14.305 0.50%
2016-11-22 0 15.90 15.90 15.92 15.90 16.26 953,839 15,307,207 16.048 14.22 14.22 14.24 14.22 14.54 1,066,576 14.352 -1.73%
2016-11-21 0 16.18 16.18 16.30 16.10 16.36 324,000 5,272,400 16.273 14.47 14.47 14.58 14.40 14.63 362,294 14.553 0.37%
2016-11-18 0 16.12 16.08 16.16 16.02 16.20 559,000 8,987,380 16.078 14.42 14.38 14.45 14.33 14.49 625,070 14.378 -0.74%
2016-11-17 0 16.24 16.14 16.24 16.00 16.38 460,000 7,464,400 16.227 14.52 14.43 14.52 14.31 14.65 514,369 14.512 1.50%
2016-11-16 0 16.00 15.98 16.00 15.94 16.08 586,000 9,375,640 15.999 14.31 14.29 14.31 14.26 14.38 655,261 14.308 0.00%
2016-11-15 0 16.00 15.92 16.00 15.92 16.18 2,028,000 32,464,960 16.008 14.31 14.24 14.31 14.24 14.47 2,267,695 14.316 -0.50%
2016-11-14 0 16.08 16.08 16.12 16.00 16.14 482,000 7,753,400 16.086 14.38 14.38 14.42 14.31 14.43 538,969 14.386 -0.25%
2016-11-11 0 16.12 16.12 16.18 16.08 16.40 628,000 10,135,980 16.140 14.42 14.42 14.47 14.38 14.67 702,225 14.434 -1.83%
2016-11-10 0 16.42 16.40 16.50 16.40 16.64 522,000 8,569,040 16.416 14.68 14.67 14.76 14.67 14.88 583,697 14.681 1.61%
2016-11-09 0 16.16 16.16 16.20 16.00 16.34 980,000 15,872,084 16.196 14.45 14.45 14.49 14.31 14.61 1,095,829 14.484 -0.62%
2016-11-08 0 16.26 16.24 16.26 16.20 16.40 324,000 5,271,280 16.269 14.54 14.52 14.54 14.49 14.67 362,294 14.550 0.25%
2016-11-07 0 16.22 16.18 16.22 16.10 16.24 654,116 10,552,556 16.133 14.51 14.47 14.51 14.40 14.52 731,428 14.427 0.62%
2016-11-04 0 16.12 16.08 16.12 16.02 16.34 518,000 8,345,960 16.112 14.42 14.38 14.42 14.33 14.61 579,224 14.409 1.00%
2016-11-03 0 15.96 15.96 16.04 15.96 16.20 466,653 7,476,366 16.021 14.27 14.27 14.34 14.27 14.49 521,808 14.328 -1.85%
2016-11-02 0 16.26 16.16 16.26 15.98 16.28 494,000 7,979,240 16.152 14.54 14.45 14.54 14.29 14.56 552,387 14.445 0.62%
2016-11-01 0 16.16 16.08 16.16 16.06 16.36 1,148,000 18,560,880 16.168 14.45 14.38 14.45 14.36 14.63 1,283,685 14.459 -0.37%
2016-10-31 0 16.22 16.14 16.22 16.00 16.38 1,709,703 27,634,090 16.163 14.51 14.43 14.51 14.31 14.65 1,911,777 14.455 0.12%
2016-10-28 0 16.20 16.20 16.28 16.16 16.40 501,000 8,149,333 16.266 14.49 14.49 14.56 14.45 14.67 560,215 14.547 -0.12%
2016-10-27 0 16.22 16.20 16.24 16.12 16.52 810,000 13,170,330 16.260 14.51 14.49 14.52 14.42 14.77 905,736 14.541 -1.58%
2016-10-26 0 16.48 16.46 16.48 16.46 16.60 1,023,000 16,916,907 16.537 14.74 14.72 14.74 14.72 14.85 1,143,911 14.789 -0.60%
2016-10-25 0 16.58 16.52 16.58 16.44 16.98 1,020,000 16,935,360 16.603 14.83 14.77 14.83 14.70 15.19 1,140,557 14.848 -2.47%
2016-10-24 0 17.00 17.00 17.04 16.84 17.12 1,643,922 27,957,253 17.006 15.20 15.20 15.24 15.06 15.31 1,838,222 15.209 -0.93%
2016-10-20 0 17.16 17.04 17.16 16.76 17.18 1,365,500 23,199,700 16.990 15.35 15.24 15.35 14.99 15.36 1,526,892 15.194 2.26%
2016-10-19 0 16.78 16.78 16.80 16.42 16.80 887,000 14,797,540 16.683 15.01 15.01 15.02 14.68 15.02 991,837 14.919 1.57%
2016-10-18 0 16.52 16.48 16.52 16.36 16.64 486,307 8,024,796 16.502 14.77 14.74 14.77 14.63 14.88 543,785 14.757 -0.48%
2016-10-17 0 16.60 16.58 16.64 16.44 16.80 940,653 15,673,302 16.662 14.85 14.83 14.88 14.70 15.02 1,051,831 14.901 0.97%
2016-10-14 0 16.44 16.38 16.44 16.08 16.50 1,512,000 24,719,020 16.349 14.70 14.65 14.70 14.38 14.76 1,690,707 14.621 1.48%
2016-10-13 0 16.20 16.12 16.22 16.08 16.20 372,000 6,014,880 16.169 14.49 14.42 14.51 14.38 14.49 415,968 14.460 0.50%
2016-10-12 0 16.12 16.06 16.12 15.94 16.24 460,061 7,409,145 16.105 14.42 14.36 14.42 14.26 14.52 514,437 14.402 -0.12%
2016-10-11 0 16.14 16.10 16.14 15.98 16.30 1,378,567 22,287,712 16.167 14.43 14.40 14.43 14.29 14.58 1,541,504 14.458 0.00%
2016-10-07 0 16.14 16.08 16.14 15.80 16.14 302,059 4,850,302 16.057 14.43 14.38 14.43 14.13 14.43 337,760 14.360 -0.25%
2016-10-06 0 16.18 16.08 16.18 16.00 16.20 1,061,700 17,069,416 16.077 14.47 14.38 14.47 14.31 14.49 1,187,185 14.378 1.00%
2016-10-05 0 16.02 15.94 16.02 15.90 16.30 612,703 9,843,302 16.065 14.33 14.26 14.33 14.22 14.58 685,120 14.367 -0.62%
2016-10-04 0 16.12 16.10 16.12 16.00 16.20 2,018,000 32,578,400 16.144 14.42 14.40 14.42 14.31 14.49 2,256,513 14.437 0.75%
2016-10-03 0 16.00 15.94 16.00 15.60 16.14 1,642,000 26,138,440 15.919 14.31 14.26 14.31 13.95 14.43 1,836,072 14.236 2.30%
2016-09-30 0 15.64 15.64 15.68 15.50 15.68 962,162 15,010,895 15.601 13.99 13.99 14.02 13.86 14.02 1,075,882 13.952 0.00%
2016-09-29 0 15.64 15.64 15.70 15.52 15.78 624,000 9,797,960 15.702 13.99 13.99 14.04 13.88 14.11 697,752 14.042 -0.26%
2016-09-28 0 15.68 15.58 15.68 15.34 15.68 1,215,516 18,911,099 15.558 14.02 13.93 14.02 13.72 14.02 1,359,181 13.914 1.55%
2016-09-27 0 15.44 15.42 15.46 14.96 15.70 1,552,000 23,630,934 15.226 13.81 13.79 13.83 13.38 14.04 1,735,435 13.617 2.25%
2016-09-26 0 15.10 15.00 15.10 14.84 15.16 854,000 12,800,148 14.988 13.50 13.41 13.50 13.27 13.56 954,937 13.404 0.13%
2016-09-23 0 15.08 15.00 15.08 14.92 15.10 936,000 14,048,400 15.009 13.49 13.41 13.49 13.34 13.50 1,046,628 13.423 -0.13%
2016-09-22 0 15.10 15.00 15.10 15.00 15.16 658,000 9,906,760 15.056 13.50 13.41 13.50 13.41 13.56 735,771 13.464 -0.26%
2016-09-21 0 15.14 15.10 15.14 15.00 15.16 842,000 12,687,800 15.069 13.54 13.50 13.54 13.41 13.56 941,518 13.476 0.26%
2016-09-20 0 15.10 15.04 15.12 15.02 15.40 1,564,000 23,624,640 15.105 13.50 13.45 13.52 13.43 13.77 1,748,853 13.509 -2.58%
2016-09-19 0 15.50 15.48 15.56 15.42 15.80 653,758 10,133,404 15.500 13.86 13.84 13.92 13.79 14.13 731,027 13.862 -1.40%
2016-09-15 0 15.72 15.72 15.74 15.44 15.92 11,257,300 176,916,286 15.716 14.06 14.06 14.08 13.81 14.24 12,587,830 14.055 0.77%
2016-09-14 0 15.60 15.50 15.60 15.12 15.70 1,842,000 28,570,780 15.511 13.95 13.86 13.95 13.52 14.04 2,059,711 13.871 2.63%
2016-09-13 0 15.20 15.18 15.20 15.06 15.22 1,138,000 17,268,240 15.174 13.59 13.58 13.59 13.47 13.61 1,272,503 13.570 1.33%
2016-09-12 0 15.00 15.00 15.06 14.98 15.18 1,114,700 16,798,390 15.070 13.41 13.41 13.47 13.40 13.58 1,246,449 13.477 -1.70%
2016-09-09 0 15.26 15.22 15.28 15.14 15.28 911,874 13,884,792 15.227 13.65 13.61 13.66 13.54 13.66 1,019,651 13.617 0.26%
2016-09-08 0 15.22 15.22 15.24 15.06 15.26 806,000 12,248,724 15.197 13.61 13.61 13.63 13.47 13.65 901,263 13.591 0.66%
2016-09-07 0 15.12 15.12 15.18 15.04 15.30 1,066,124 16,152,804 15.151 13.52 13.52 13.58 13.45 13.68 1,192,132 13.550 -0.66%
2016-09-06 0 15.22 15.22 15.24 15.00 15.26 1,317,000 20,005,640 15.190 13.61 13.61 13.63 13.41 13.65 1,472,660 13.585 1.37%
2016-09-05 0 15.28 15.28 15.30 15.08 15.30 1,341,000 20,375,880 15.195 13.43 13.43 13.45 13.25 13.45 1,525,961 13.353 1.06%
2016-09-02 0 15.12 15.02 15.12 14.88 15.14 2,142,000 32,112,932 14.992 13.29 13.20 13.29 13.08 13.30 2,437,441 13.175 1.20%
2016-09-01 0 14.94 14.88 14.94 14.50 14.94 1,908,078 28,158,931 14.758 13.13 13.08 13.13 12.74 13.13 2,171,255 12.969 2.89%
2016-08-31 0 14.52 14.46 14.50 14.42 14.60 953,060 13,801,806 14.482 12.76 12.71 12.74 12.67 12.83 1,084,513 12.726 0.14%
2016-08-30 0 14.50 14.46 14.54 14.44 14.58 1,268,000 18,382,440 14.497 12.74 12.71 12.78 12.69 12.81 1,442,892 12.740 -0.28%
2016-08-29 0 14.54 14.52 14.58 14.44 14.60 514,000 7,480,540 14.554 12.78 12.76 12.81 12.69 12.83 584,895 12.790 0.14%
2016-08-26 0 14.52 14.46 14.52 14.38 14.60 566,000 8,219,560 14.522 12.76 12.71 12.76 12.64 12.83 644,067 12.762 0.14%
2016-08-25 0 14.50 14.46 14.50 14.32 14.50 428,206 6,172,569 14.415 12.74 12.71 12.74 12.58 12.74 487,267 12.668 0.28%
2016-08-24 0 14.46 14.46 14.52 14.42 14.86 676,000 9,844,200 14.562 12.71 12.71 12.76 12.67 13.06 769,239 12.797 -2.17%
2016-08-23 0 14.78 14.76 14.80 14.56 14.86 761,000 11,225,108 14.750 12.99 12.97 13.01 12.80 13.06 865,963 12.963 0.96%
2016-08-22 0 14.64 14.62 14.64 14.52 14.84 488,000 7,137,120 14.625 12.87 12.85 12.87 12.76 13.04 555,309 12.853 -0.68%
2016-08-19 0 14.74 14.68 14.76 14.68 14.88 2,580,000 38,000,100 14.729 12.95 12.90 12.97 12.90 13.08 2,935,853 12.943 0.82%
2016-08-18 0 14.62 14.62 14.64 14.62 14.70 596,000 8,721,160 14.633 12.85 12.85 12.87 12.85 12.92 678,205 12.859 -0.14%
2016-08-17 0 14.64 14.64 14.68 14.60 14.72 674,000 9,867,640 14.640 12.87 12.87 12.90 12.83 12.94 766,963 12.866 -0.14%
2016-08-16 0 14.66 14.60 14.66 14.54 14.78 357,040 5,213,718 14.603 12.88 12.83 12.88 12.78 12.99 406,286 12.833 -0.14%
2016-08-15 0 14.68 14.66 14.68 14.60 14.84 661,270 9,704,567 14.676 12.90 12.88 12.90 12.83 13.04 752,477 12.897 -0.14%
2016-08-12 0 14.70 14.66 14.70 14.40 14.72 1,258,000 18,357,040 14.592 12.92 12.88 12.92 12.65 12.94 1,431,513 12.824 2.08%
2016-08-11 0 14.40 14.40 14.44 14.24 14.44 624,000 8,975,482 14.384 12.65 12.65 12.69 12.51 12.69 710,067 12.640 0.70%
2016-08-10 0 14.30 14.28 14.32 14.20 14.32 641,953 9,154,968 14.261 12.57 12.55 12.58 12.48 12.58 730,496 12.533 0.28%
2016-08-09 0 14.26 14.26 14.30 14.10 14.42 1,690,000 24,007,920 14.206 12.53 12.53 12.57 12.39 12.67 1,923,098 12.484 -0.70%
2016-08-08 0 14.36 14.34 14.36 14.34 14.52 1,192,130 17,196,053 14.425 12.62 12.60 12.62 12.60 12.76 1,356,558 12.676 -0.28%
2016-08-05 0 14.40 14.38 14.40 14.32 14.48 1,383,134 19,932,847 14.411 12.65 12.64 12.65 12.58 12.72 1,573,906 12.665 0.14%
2016-08-04 0 14.38 14.38 14.42 14.36 14.54 580,000 8,355,240 14.406 12.64 12.64 12.67 12.62 12.78 659,998 12.659 -0.83%
2016-08-03 0 14.50 14.46 14.50 14.40 14.88 1,152,000 16,738,560 14.530 12.74 12.71 12.74 12.65 13.08 1,310,893 12.769 -2.68%
2016-08-01 0 14.90 14.88 14.92 14.72 14.92 534,000 7,918,720 14.829 13.09 13.08 13.11 12.94 13.11 607,653 13.032 1.36%
2016-07-29 0 14.70 14.70 14.72 14.60 15.12 1,224,021 18,050,441 14.747 12.92 12.92 12.94 12.83 13.29 1,392,847 12.959 -2.52%
2016-07-28 0 15.08 15.06 15.08 15.08 15.34 480,300 7,290,719 15.180 13.25 13.23 13.25 13.25 13.48 546,547 13.340 -1.18%
2016-07-27 0 15.26 15.18 15.26 15.18 15.30 1,436,000 21,856,765 15.221 13.41 13.34 13.41 13.34 13.45 1,634,064 13.376 0.79%
2016-07-26 0 15.14 15.08 15.18 15.06 15.34 1,166,000 17,711,680 15.190 13.30 13.25 13.34 13.23 13.48 1,326,824 13.349 -0.53%
2016-07-25 0 15.22 15.18 15.22 15.10 15.26 442,000 6,710,320 15.182 13.38 13.34 13.38 13.27 13.41 502,964 13.342 0.66%
2016-07-22 0 15.12 15.12 15.14 15.04 15.22 830,000 12,556,100 15.128 13.29 13.29 13.30 13.22 13.38 944,480 13.294 -0.66%
2016-07-21 0 15.22 15.18 15.24 15.04 15.30 596,274 9,070,528 15.212 13.38 13.34 13.39 13.22 13.45 678,517 13.368 0.66%
2016-07-20 0 15.12 15.10 15.12 15.08 15.28 4,164,000 62,993,120 15.128 13.29 13.27 13.29 13.25 13.43 4,738,331 13.294 -0.13%
2016-07-19 0 15.14 15.12 15.14 15.08 15.26 904,000 13,679,540 15.132 13.30 13.29 13.30 13.25 13.41 1,028,687 13.298 -0.92%
2016-07-18 0 15.28 15.28 15.30 14.88 15.40 1,382,000 20,972,444 15.175 13.43 13.43 13.45 13.08 13.53 1,572,616 13.336 2.41%
2016-07-15 0 14.92 14.88 14.94 14.80 15.00 879,000 13,079,000 14.879 13.11 13.08 13.13 13.01 13.18 1,000,238 13.076 0.13%
2016-07-14 0 14.90 14.90 14.92 14.78 15.04 1,152,000 17,142,140 14.880 13.09 13.09 13.11 12.99 13.22 1,310,893 13.077 -0.80%
2016-07-13 0 15.02 15.04 15.06 15.02 15.14 1,333,000 20,070,600 15.057 13.20 13.22 13.23 13.20 13.30 1,516,858 13.232 -0.13%
2016-07-12 0 15.04 15.02 15.06 14.92 15.08 1,012,000 15,204,280 15.024 13.22 13.20 13.23 13.11 13.25 1,151,583 13.203 0.80%
2016-07-11 0 14.92 14.92 14.94 14.72 14.96 784,000 11,653,216 14.864 13.11 13.11 13.13 12.94 13.15 892,135 13.062 1.50%
2016-07-08 0 14.70 14.72 14.74 14.52 14.78 898,064 13,205,459 14.704 12.92 12.94 12.95 12.76 12.99 1,021,932 12.922 0.68%
2016-07-07 0 14.60 14.60 14.62 14.36 14.62 936,000 13,586,520 14.516 12.83 12.83 12.85 12.62 12.85 1,065,100 12.756 0.69%
2016-07-06 0 14.50 14.50 14.52 14.30 14.52 1,089,000 15,687,660 14.406 12.74 12.74 12.76 12.57 12.76 1,239,203 12.659 0.14%
2016-07-05 0 14.48 14.46 14.50 14.30 14.50 1,688,000 24,362,440 14.433 12.72 12.71 12.74 12.57 12.74 1,920,822 12.683 0.56%
2016-07-04 0 14.40 14.40 14.42 14.10 14.42 1,012,000 14,451,600 14.280 12.65 12.65 12.67 12.39 12.67 1,151,583 12.549 2.27%
2016-06-30 0 14.08 14.06 14.10 13.86 14.12 3,147,240 44,124,556 14.020 12.37 12.36 12.39 12.18 12.41 3,581,331 12.321 0.57%
2016-06-29 0 14.00 14.00 14.02 13.66 14.02 1,635,369 22,620,435 13.832 12.30 12.30 12.32 12.00 12.32 1,860,932 12.155 2.94%
2016-06-28 0 13.60 13.60 13.62 13.44 13.64 2,835,000 38,415,220 13.550 11.95 11.95 11.97 11.81 11.99 3,226,025 11.908 -0.29%
2016-06-27 0 13.64 13.64 13.68 13.60 13.72 5,058,000 69,004,580 13.643 11.99 11.99 12.02 11.95 12.06 5,755,638 11.989 -0.44%
2016-06-24 0 13.70 13.68 13.72 13.56 14.10 4,861,684 66,705,648 13.721 12.04 12.02 12.06 11.92 12.39 5,532,245 12.058 -1.86%
2016-06-23 0 13.96 13.96 14.00 13.92 15.20 2,630,000 37,441,000 14.236 12.27 12.27 12.30 12.23 13.36 2,992,750 12.511 -7.18%
2016-06-22 0 15.04 14.94 15.04 14.90 15.10 450,000 6,751,160 15.003 13.22 13.13 13.22 13.09 13.27 512,067 13.184 0.80%
2016-06-21 0 14.92 14.92 14.98 14.86 15.18 377,113 5,650,961 14.985 13.11 13.11 13.16 13.06 13.34 429,127 13.168 -2.10%
2016-06-20 0 15.24 15.12 15.24 14.76 15.28 413,706 6,244,693 15.095 13.39 13.29 13.39 12.97 13.43 470,768 13.265 2.97%
2016-06-17 0 14.80 14.62 14.88 14.32 14.88 932,643 13,654,415 14.641 13.01 12.85 13.08 12.58 13.08 1,061,280 12.866 3.06%
2016-06-16 0 14.36 14.32 14.40 14.28 14.56 1,882,752 27,190,148 14.442 12.62 12.58 12.65 12.55 12.80 2,142,436 12.691 -1.64%
2016-06-15 0 14.60 14.56 14.62 14.50 14.62 254,000 3,702,900 14.578 12.83 12.80 12.85 12.74 12.85 289,034 12.811 0.55%
2016-06-14 0 14.52 14.52 14.56 14.52 14.70 266,000 3,873,500 14.562 12.76 12.76 12.80 12.76 12.92 302,689 12.797 -0.55%
2016-06-13 0 14.60 14.56 14.60 14.44 14.82 552,700 8,100,896 14.657 12.83 12.80 12.83 12.69 13.02 628,933 12.880 -2.01%
2016-06-10 0 14.90 14.82 14.94 14.84 15.00 610,435 9,107,167 14.919 13.09 13.02 13.13 13.04 13.18 694,631 13.111 -0.40%
2016-06-08 0 14.96 14.96 14.98 14.96 15.30 662,000 9,945,001 15.023 13.15 13.15 13.16 13.15 13.45 753,308 13.202 -1.06%
2016-06-07 0 15.12 15.10 15.24 14.96 15.24 550,188 8,269,985 15.031 13.29 13.27 13.39 13.15 13.39 626,074 13.209 0.40%
2016-06-06 0 15.06 15.02 15.04 15.00 15.38 860,000 13,124,672 15.261 13.23 13.20 13.22 13.18 13.52 978,618 13.411 -2.21%
2016-06-03 0 15.40 15.38 15.46 15.24 15.50 500,000 7,703,574 15.407 13.53 13.52 13.59 13.39 13.62 568,964 13.540 0.13%
2016-06-02 0 15.38 15.38 15.40 15.34 15.46 272,597 4,196,805 15.396 13.52 13.52 13.53 13.48 13.59 310,196 13.530 0.79%
2016-06-01 0 15.26 15.24 15.32 15.18 15.42 524,387 8,031,472 15.316 13.41 13.39 13.46 13.34 13.55 596,714 13.459 0.13%
2016-05-31 0 15.24 15.24 15.28 15.18 15.34 229,750 3,513,715 15.294 13.39 13.39 13.43 13.34 13.48 261,439 13.440 0.13%
2016-05-30 0 15.22 15.20 15.22 15.16 15.48 300,000 4,573,381 15.245 13.38 13.36 13.38 13.32 13.60 341,378 13.397 -0.52%
2016-05-27 0 15.30 15.24 15.30 15.24 15.36 726,162 11,107,035 15.296 13.45 13.39 13.45 13.39 13.50 826,320 13.442 0.39%
2016-05-26 0 15.24 15.22 15.26 15.22 15.58 314,000 4,832,160 15.389 13.39 13.38 13.41 13.38 13.69 357,309 13.524 -1.68%
2016-05-25 0 15.50 15.46 15.50 15.38 15.70 517,500 8,030,390 15.518 13.62 13.59 13.62 13.52 13.80 588,878 13.637 0.91%
2016-05-24 0 15.36 15.36 15.40 15.36 15.68 238,000 3,670,800 15.424 13.50 13.50 13.53 13.50 13.78 270,827 13.554 -2.04%
2016-05-23 0 15.68 15.56 15.68 15.20 15.68 802,560 12,397,768 15.448 13.78 13.67 13.78 13.36 13.78 913,255 13.575 1.69%
2016-05-20 0 15.42 15.40 15.46 14.90 15.46 628,000 9,485,600 15.104 13.55 13.53 13.59 13.09 13.59 714,619 13.274 2.80%
2016-05-19 0 15.00 14.98 15.00 14.84 15.20 560,000 8,421,980 15.039 13.18 13.16 13.18 13.04 13.36 637,239 13.216 0.00%
2016-05-18 0 15.00 15.00 15.02 14.80 15.08 902,000 13,509,300 14.977 13.18 13.18 13.20 13.01 13.25 1,026,411 13.162 -0.66%
2016-05-17 0 15.10 15.02 15.10 14.88 15.10 300,000 4,495,260 14.984 13.27 13.20 13.27 13.08 13.27 341,378 13.168 1.48%
2016-05-16 0 14.88 14.80 14.96 14.80 15.12 394,000 5,889,780 14.949 13.08 13.01 13.15 13.01 13.29 448,344 13.137 -1.46%
2016-05-13 0 15.10 15.06 15.10 14.80 15.10 1,206,000 17,952,720 14.886 13.27 13.23 13.27 13.01 13.27 1,372,341 13.082 1.62%
2016-05-12 0 14.86 14.80 14.94 14.64 14.94 242,000 3,583,480 14.808 13.06 13.01 13.13 12.87 13.13 275,378 13.013 0.54%
2016-05-11 0 14.78 14.74 14.80 14.52 14.80 394,000 5,788,305 14.691 12.99 12.95 13.01 12.76 13.01 448,344 12.910 0.96%
2016-05-10 0 14.64 14.64 14.66 14.56 14.68 339,438 4,966,553 14.632 12.87 12.87 12.88 12.80 12.90 386,256 12.858 -0.41%
2016-05-09 0 14.70 14.58 14.76 14.50 14.86 219,113 3,207,152 14.637 12.92 12.81 12.97 12.74 13.06 249,335 12.863 0.00%
2016-05-06 0 14.70 14.66 14.72 14.60 14.78 246,000 3,607,140 14.663 12.92 12.88 12.94 12.83 12.99 279,930 12.886 0.00%
2016-05-05 0 14.70 14.62 14.72 14.50 14.84 392,000 5,773,748 14.729 12.92 12.85 12.94 12.74 13.04 446,068 12.944 0.27%
2016-05-04 0 14.66 14.62 14.66 14.40 14.68 538,000 7,793,320 14.486 12.88 12.85 12.88 12.65 12.90 612,205 12.730 1.81%
2016-05-03 0 14.40 14.34 14.44 14.26 14.84 629,000 9,101,520 14.470 12.65 12.60 12.69 12.53 13.04 715,757 12.716 -0.96%
2016-04-29 0 14.54 14.52 14.56 14.50 14.54 248,000 3,600,040 14.516 12.78 12.76 12.80 12.74 12.78 282,206 12.757 0.14%
2016-04-28 0 14.52 14.50 14.58 14.50 14.68 487,000 7,087,760 14.554 12.76 12.74 12.81 12.74 12.90 554,171 12.790 -0.27%
2016-04-27 0 14.56 14.50 14.56 14.50 14.66 293,000 4,254,660 14.521 12.80 12.74 12.80 12.74 12.88 333,413 12.761 -0.27%
2016-04-26 0 14.60 14.60 14.72 14.50 14.76 440,000 6,412,480 14.574 12.83 12.83 12.94 12.74 12.97 500,688 12.807 -1.08%
2016-04-25 0 14.76 14.76 14.80 14.74 14.88 207,300 3,065,052 14.786 12.97 12.97 13.01 12.95 13.08 235,892 12.993 -1.20%
2016-04-22 0 14.94 14.86 14.94 14.68 14.94 408,000 6,034,900 14.791 13.13 13.06 13.13 12.90 13.13 464,274 12.999 0.54%
2016-04-21 0 14.86 14.80 14.88 14.78 14.96 181,113 2,693,752 14.873 13.06 13.01 13.08 12.99 13.15 206,093 13.071 0.54%
2016-04-20 0 14.78 14.78 14.88 14.62 14.92 403,700 5,956,524 14.755 12.99 12.99 13.08 12.85 13.11 459,381 12.966 0.00%
2016-04-19 0 14.78 14.78 14.86 14.62 14.92 661,759 9,787,237 14.790 12.99 12.99 13.06 12.85 13.11 753,034 12.997 -0.14%
2016-04-18 0 14.80 14.78 14.86 14.72 15.00 158,000 2,341,000 14.816 13.01 12.99 13.06 12.94 13.18 179,793 13.021 -1.07%
2016-04-15 0 14.96 14.96 15.00 14.80 15.30 313,339 4,685,965 14.955 13.15 13.15 13.18 13.01 13.45 356,557 13.142 -0.27%
2016-04-14 0 15.00 15.00 15.06 14.58 15.10 722,000 10,765,960 14.911 13.18 13.18 13.23 12.81 13.27 821,584 13.104 3.02%
2016-04-13 0 14.56 14.54 14.56 14.52 14.72 490,000 7,126,100 14.543 12.80 12.78 12.80 12.76 12.94 557,585 12.780 -0.68%
2016-04-12 0 14.66 14.64 14.66 14.50 14.68 263,360 3,834,083 14.558 12.88 12.87 12.88 12.74 12.90 299,685 12.794 0.41%
2016-04-11 0 14.60 14.58 14.60 14.58 14.76 166,000 2,430,400 14.641 12.83 12.81 12.83 12.81 12.97 188,896 12.866 0.14%
2016-04-08 0 14.58 14.58 14.60 14.44 14.62 910,000 13,204,820 14.511 12.81 12.81 12.83 12.69 12.85 1,035,514 12.752 -0.55%
2016-04-07 0 14.66 14.72 14.74 14.44 14.74 378,045 5,501,948 14.554 12.88 12.94 12.95 12.69 12.95 430,188 12.790 1.10%
2016-04-06 0 14.50 14.50 14.52 14.44 14.78 1,052,250 15,349,910 14.588 12.74 12.74 12.76 12.69 12.99 1,197,384 12.820 -2.16%
2016-04-05 0 14.82 14.78 14.86 14.42 14.86 513,833 7,560,788 14.714 13.02 12.99 13.06 12.67 13.06 584,705 12.931 2.35%
2016-04-01 0 14.48 14.42 14.54 14.28 14.56 824,000 11,908,169 14.452 12.72 12.67 12.78 12.55 12.80 937,652 12.700 0.00%
2016-03-31 0 14.48 14.44 14.52 14.20 14.56 771,275 11,105,062 14.398 12.72 12.69 12.76 12.48 12.80 877,655 12.653 1.54%
2016-03-30 0 14.26 14.24 14.32 13.84 14.32 812,200 11,465,716 14.117 12.53 12.51 12.58 12.16 12.58 924,225 12.406 2.74%
2016-03-29 0 13.88 13.86 13.90 13.84 13.96 177,222 2,461,487 13.889 12.20 12.18 12.22 12.16 12.27 201,666 12.206 -0.86%
2016-03-24 0 14.00 13.92 14.04 13.86 14.04 476,000 6,625,660 13.919 12.30 12.23 12.34 12.18 12.34 541,654 12.232 -0.57%
2016-03-23 0 14.08 14.08 14.10 13.80 14.16 533,000 7,490,560 14.054 12.37 12.37 12.39 12.13 12.44 606,515 12.350 1.29%
2016-03-22 0 13.90 13.88 13.90 13.62 13.98 362,750 5,027,560 13.860 12.22 12.20 12.22 11.97 12.29 412,783 12.180 2.06%
2016-03-21 0 13.62 13.62 13.70 13.62 13.88 617,200 8,482,966 13.744 11.97 11.97 12.04 11.97 12.20 702,329 12.078 -1.73%
2016-03-18 0 13.86 13.80 13.88 13.74 13.94 789,998 10,902,651 13.801 12.18 12.13 12.20 12.07 12.25 898,961 12.128 0.73%
2016-03-17 0 13.76 13.74 13.76 13.50 13.76 452,000 6,153,570 13.614 12.09 12.07 12.09 11.86 12.09 514,343 11.964 1.93%
2016-03-16 0 13.50 13.46 13.50 13.32 13.76 954,000 12,968,045 13.593 11.86 11.83 11.86 11.71 12.09 1,085,583 11.946 -1.89%
2016-03-15 0 13.76 13.76 13.78 13.70 13.96 1,193,381 16,506,562 13.832 12.09 12.09 12.11 12.04 12.27 1,357,981 12.155 -0.72%
2016-03-14 0 13.86 13.82 13.86 13.56 13.92 601,150 8,272,326 13.761 12.18 12.14 12.18 11.92 12.23 684,065 12.093 2.21%
2016-03-11 0 13.56 13.56 13.60 13.40 13.66 990,000 13,431,200 13.567 11.92 11.92 11.95 11.78 12.00 1,126,548 11.922 0.44%
2016-03-10 0 13.50 13.48 13.50 13.34 13.54 798,000 10,724,520 13.439 11.86 11.85 11.86 11.72 11.90 908,066 11.810 1.20%
2016-03-09 0 13.34 13.28 13.38 12.88 13.40 4,096,000 54,341,340 13.267 11.72 11.67 11.76 11.32 11.78 4,660,952 11.659 1.99%
2016-03-08 0 13.08 13.08 13.18 12.92 13.50 1,309,209 17,136,182 13.089 11.49 11.49 11.58 11.35 11.86 1,489,785 11.502 -2.68%
2016-03-07 0 13.44 13.42 13.44 13.32 13.60 1,113,000 14,984,695 13.463 11.81 11.79 11.81 11.71 11.95 1,266,513 11.831 -0.59%
2016-03-04 0 13.52 13.52 13.58 13.40 13.68 1,132,277 15,292,249 13.506 11.88 11.88 11.93 11.78 12.02 1,288,449 11.869 -0.44%
2016-03-03 0 13.58 13.56 13.60 13.30 13.74 1,640,180 22,045,734 13.441 11.93 11.92 11.95 11.69 12.07 1,866,406 11.812 1.19%
2016-03-02 0 13.42 13.40 13.42 13.30 13.80 2,494,000 33,559,447 13.456 11.79 11.78 11.79 11.69 12.13 2,837,992 11.825 -0.15%
2016-03-01 0 13.44 13.42 13.54 12.96 13.54 2,051,934 27,209,488 13.260 11.81 11.79 11.90 11.39 11.90 2,334,952 11.653 4.67%
2016-02-29 0 12.84 12.80 12.96 12.68 13.28 1,761,201 22,867,688 12.984 11.28 11.25 11.39 11.14 11.67 2,004,119 11.410 -3.31%
2016-02-26 0 13.28 13.20 13.26 13.14 13.50 1,740,785 23,149,412 13.298 11.67 11.60 11.65 11.55 11.86 1,980,887 11.686 0.15%
2016-02-25 0 13.26 13.22 13.32 13.20 13.44 294,599 3,921,726 13.312 11.65 11.62 11.71 11.60 11.81 335,232 11.699 -1.04%
2016-02-24 0 13.40 13.34 13.40 13.14 13.62 2,738,000 36,830,980 13.452 11.78 11.72 11.78 11.55 11.97 3,115,646 11.821 -0.59%
2016-02-23 0 13.48 13.46 13.48 13.44 13.90 324,963 4,407,923 13.564 11.85 11.83 11.85 11.81 12.22 369,784 11.920 -2.60%
2016-02-22 0 13.84 13.86 13.92 13.68 14.00 3,246,150 45,178,537 13.918 12.16 12.18 12.23 12.02 12.30 3,693,884 12.231 0.44%
2016-02-19 0 13.78 13.72 13.80 13.68 13.98 128,000 1,764,720 13.787 12.11 12.06 12.13 12.02 12.29 145,655 12.116 0.58%
2016-02-18 0 13.70 13.70 13.78 13.60 13.98 3,709,600 51,142,672 13.787 12.04 12.04 12.11 11.95 12.29 4,221,256 12.116 0.74%
2016-02-17 0 13.60 13.60 13.70 13.50 13.82 1,600,000 21,769,860 13.606 11.95 11.95 12.04 11.86 12.14 1,820,684 11.957 -0.29%
2016-02-16 0 13.64 13.64 13.66 13.50 13.86 918,000 12,517,830 13.636 11.99 11.99 12.00 11.86 12.18 1,044,618 11.983 0.59%
2016-02-15 0 13.56 13.56 13.68 13.26 14.02 634,000 8,660,720 13.660 11.92 11.92 12.02 11.65 12.32 721,446 12.005 -1.74%
2016-02-12 0 13.80 13.76 13.82 13.74 14.14 568,000 7,913,760 13.933 12.13 12.09 12.14 12.07 12.43 646,343 12.244 -0.72%
2016-02-11 0 13.90 13.90 14.10 13.72 14.14 318,117 4,437,427 13.949 12.22 12.22 12.39 12.06 12.43 361,994 12.258 -3.47%
2016-02-05 0 14.40 14.36 14.52 14.28 14.64 295,000 4,262,640 14.450 12.65 12.62 12.76 12.55 12.87 335,689 12.698 -0.83%
2016-02-04 0 14.52 14.46 14.70 14.28 14.74 694,000 10,109,000 14.566 12.76 12.71 12.92 12.55 12.95 789,722 12.801 0.28%
2016-02-03 0 14.48 14.48 14.52 14.14 14.62 1,760,599 25,757,467 14.630 12.72 12.72 12.76 12.43 12.85 2,003,434 12.857 -1.50%
2016-02-02 0 14.70 14.64 14.72 14.46 14.80 358,255 5,254,248 14.666 12.92 12.87 12.94 12.71 13.01 407,668 12.889 0.14%
2016-02-01 0 14.68 14.66 14.76 14.58 14.76 252,007 3,688,522 14.637 12.90 12.88 12.97 12.81 12.97 286,766 12.862 0.27%
2016-01-29 0 14.64 14.64 14.68 14.46 14.68 190,000 2,772,880 14.594 12.87 12.87 12.90 12.71 12.90 216,206 12.825 0.55%
2016-01-28 0 14.56 14.54 14.64 14.22 14.64 332,000 4,809,980 14.488 12.80 12.78 12.87 12.50 12.87 377,792 12.732 0.69%
2016-01-27 0 14.46 14.40 14.58 14.34 14.72 195,700 2,832,094 14.472 12.71 12.65 12.81 12.60 12.94 222,692 12.718 -0.28%
2016-01-26 0 14.50 14.50 14.58 14.32 14.72 1,364,000 19,898,040 14.588 12.74 12.74 12.81 12.58 12.94 1,552,133 12.820 -0.55%
2016-01-25 0 14.58 14.56 14.58 14.42 15.00 1,205,000 17,578,258 14.588 12.81 12.80 12.81 12.67 13.18 1,371,203 12.820 -1.22%
2016-01-22 0 14.76 14.72 14.82 13.86 14.86 921,500 13,312,622 14.447 12.97 12.94 13.02 12.18 13.06 1,048,600 12.696 7.58%
2016-01-21 0 13.72 13.64 13.78 13.64 14.50 2,014,000 28,065,156 13.935 12.06 11.99 12.11 11.99 12.74 2,291,786 12.246 -4.19%
2016-01-20 0 14.32 14.28 14.40 14.00 15.20 1,516,420 21,907,189 14.447 12.58 12.55 12.65 12.30 13.36 1,725,576 12.696 -4.79%
2016-01-19 0 15.04 15.06 15.12 14.96 15.36 830,196 12,568,391 15.139 13.22 13.23 13.29 13.15 13.50 944,703 13.304 -2.08%
2016-01-18 0 15.36 15.36 15.50 15.00 15.56 996,000 15,222,840 15.284 13.50 13.50 13.62 13.18 13.67 1,133,376 13.431 1.45%
2016-01-15 0 15.14 15.08 15.16 14.64 15.26 1,170,000 17,669,780 15.102 13.30 13.25 13.32 12.87 13.41 1,331,375 13.272 1.34%
2016-01-14 0 14.94 14.94 15.00 14.72 15.10 772,447 11,526,155 14.922 13.13 13.13 13.18 12.94 13.27 878,989 13.113 -1.97%
2016-01-13 0 15.24 15.24 15.30 15.10 15.54 570,484 8,757,111 15.350 13.39 13.39 13.45 13.27 13.66 649,170 13.490 0.79%
2016-01-12 0 15.12 15.10 15.20 14.98 15.50 609,100 9,268,394 15.217 13.29 13.27 13.36 13.16 13.62 693,112 13.372 -1.56%
2016-01-11 0 15.36 15.30 15.40 15.14 15.68 633,000 9,768,760 15.432 13.50 13.45 13.53 13.30 13.78 720,308 13.562 -2.17%
2016-01-08 0 15.70 15.70 15.76 15.32 15.84 796,178 12,529,821 15.737 13.80 13.80 13.85 13.46 13.92 905,993 13.830 -0.88%
2016-01-07 0 15.84 15.82 15.84 15.52 15.96 814,979 12,862,848 15.783 13.92 13.90 13.92 13.64 14.03 927,387 13.870 -0.38%
2016-01-06 0 15.90 15.86 15.90 15.68 16.50 608,000 9,706,460 15.965 13.97 13.94 13.97 13.78 14.50 691,860 14.030 -1.97%
2016-01-05 0 16.22 16.14 16.26 15.50 16.28 1,398,000 22,446,620 16.056 14.25 14.18 14.29 13.62 14.31 1,590,823 14.110 4.65%
2016-01-04 0 15.50 15.48 15.54 15.38 15.98 1,193,470 18,732,257 15.696 13.62 13.60 13.66 13.52 14.04 1,358,083 13.793 -2.52%
2015-12-31 0 15.90 15.84 15.90 15.50 15.90 2,026,400 31,603,072 15.596 13.97 13.92 13.97 13.62 13.97 2,305,897 13.705 2.58%
2015-12-30 0 15.50 15.40 15.50 15.18 15.50 386,000 5,947,280 15.407 13.62 13.53 13.62 13.34 13.62 439,240 13.540 0.91%
2015-12-29 0 15.36 15.22 15.40 14.96 15.40 2,002,341 30,413,189 15.189 13.50 13.38 13.53 13.15 13.53 2,278,519 13.348 1.05%
2015-12-28 0 15.20 15.08 15.20 15.02 15.28 502,200 7,611,152 15.156 13.36 13.25 13.36 13.20 13.43 571,467 13.319 0.26%
2015-12-24 0 15.16 15.14 15.20 15.04 15.46 1,702,000 25,922,640 15.231 13.32 13.30 13.36 13.22 13.59 1,936,753 13.385 -2.19%
2015-12-23 0 15.50 15.48 15.60 15.44 15.68 698,500 10,858,998 15.546 13.62 13.60 13.71 13.57 13.78 794,842 13.662 -0.39%
2015-12-22 0 15.56 15.56 15.66 15.22 15.70 1,007,071 15,648,681 15.539 13.67 13.67 13.76 13.38 13.80 1,145,974 13.655 1.83%
2015-12-21 0 15.28 15.28 15.30 15.20 15.42 376,400 5,754,080 15.287 13.43 13.43 13.45 13.36 13.55 428,316 13.434 -1.42%
2015-12-18 0 15.50 15.30 15.54 14.54 15.56 1,608,966 24,670,379 15.333 13.62 13.45 13.66 12.78 13.67 1,830,887 13.475 2.79%
2015-12-17 0 15.08 14.96 15.08 14.78 15.64 1,362,000 20,532,560 15.075 13.25 13.15 13.25 12.99 13.74 1,549,857 13.248 1.21%
2015-12-16 0 14.90 14.86 14.90 14.38 15.08 1,016,000 15,035,360 14.799 13.09 13.06 13.09 12.64 13.25 1,156,135 13.005 4.63%
2015-12-15 0 14.24 14.20 14.30 14.14 14.60 2,702,000 38,827,771 14.370 12.51 12.48 12.57 12.43 12.83 3,074,681 12.628 -0.14%
2015-12-14 0 14.26 14.26 14.28 14.14 14.80 1,916,779 27,646,522 14.423 12.53 12.53 12.55 12.43 13.01 2,181,156 12.675 -4.17%
2015-12-11 0 14.88 14.82 14.88 14.62 14.92 425,431 6,287,138 14.778 13.08 13.02 13.08 12.85 13.11 484,110 12.987 -0.68%
2015-12-10 0 15.02 15.00 15.02 14.96 15.12 370,000 5,557,200 15.019 13.17 13.15 13.17 13.11 13.25 422,101 13.166 0.13%
2015-12-09 0 15.00 15.00 15.08 14.80 15.16 1,666,000 24,959,080 14.981 13.15 13.15 13.22 12.97 13.29 1,900,596 13.132 -0.13%
2015-12-08 0 15.02 15.04 15.06 14.38 15.06 1,391,551 20,665,619 14.851 13.17 13.18 13.20 12.61 13.20 1,587,501 13.018 1.76%
2015-12-07 0 14.76 14.72 14.80 14.68 14.80 268,000 3,949,560 14.737 12.94 12.90 12.97 12.87 12.97 305,738 12.918 0.00%
2015-12-04 0 14.76 14.78 14.82 14.66 14.90 571,090 8,446,412 14.790 12.94 12.96 12.99 12.85 13.06 651,507 12.964 -0.67%
2015-12-03 0 14.86 14.80 14.92 14.60 14.92 932,000 13,795,360 14.802 13.03 12.97 13.08 12.80 13.08 1,063,239 12.975 1.50%
2015-12-02 0 14.64 14.66 14.70 14.08 14.76 1,248,000 18,069,400 14.479 12.83 12.85 12.89 12.34 12.94 1,423,736 12.692 4.27%
2015-12-01 0 14.04 14.04 14.14 13.70 14.16 750,765 10,540,803 14.040 12.31 12.31 12.39 12.01 12.41 856,483 12.307 1.59%
2015-11-30 0 13.82 13.82 13.88 13.62 13.88 508,630 7,011,051 13.784 12.11 12.11 12.17 11.94 12.17 580,252 12.083 0.58%
2015-11-27 0 13.74 13.62 13.76 13.48 13.84 692,000 9,456,800 13.666 12.04 11.94 12.06 11.82 12.13 789,443 11.979 0.29%
2015-11-26 0 13.70 13.60 13.72 13.06 13.72 782,000 10,504,500 13.433 12.01 11.92 12.03 11.45 12.03 892,116 11.775 4.58%
2015-11-25 0 13.10 13.02 13.10 12.80 13.42 888,600 11,605,536 13.060 11.48 11.41 11.48 11.22 11.76 1,013,727 11.448 -1.95%
2015-11-24 0 13.36 13.36 13.44 13.28 13.44 173,000 2,312,920 13.369 11.71 11.71 11.78 11.64 11.78 197,361 11.719 0.30%
2015-11-23 0 13.32 13.28 13.40 13.28 13.42 165,750 2,211,395 13.342 11.68 11.64 11.75 11.64 11.76 189,090 11.695 -0.15%
2015-11-20 0 13.34 13.28 13.36 13.20 13.40 174,575 2,318,132 13.279 11.69 11.64 11.71 11.57 11.75 199,158 11.640 0.15%
2015-11-19 0 13.32 13.30 13.38 13.10 13.38 352,284 4,664,308 13.240 11.68 11.66 11.73 11.48 11.73 401,890 11.606 1.52%
2015-11-18 0 13.12 13.12 13.20 13.00 13.22 267,600 3,518,532 13.148 11.50 11.50 11.57 11.40 11.59 305,282 11.526 0.15%
2015-11-17 0 13.10 12.98 13.14 12.90 13.16 452,000 5,886,840 13.024 11.48 11.38 11.52 11.31 11.54 515,648 11.416 0.92%
2015-11-16 0 12.98 12.94 13.04 12.80 13.14 793,350 10,288,024 12.968 11.38 11.34 11.43 11.22 11.52 905,065 11.367 -0.15%
2015-11-13 0 13.00 13.00 13.10 12.72 13.14 392,000 5,087,320 12.978 11.40 11.40 11.48 11.15 11.52 447,199 11.376 0.78%
2015-11-12 0 12.90 12.90 12.98 12.72 13.02 490,000 6,302,920 12.863 11.31 11.31 11.38 11.15 11.41 558,999 11.275 0.78%
2015-11-11 0 12.80 12.80 12.90 12.52 12.90 284,175 3,616,634 12.727 11.22 11.22 11.31 10.97 11.31 324,191 11.156 0.95%
2015-11-10 0 12.68 12.64 12.66 12.60 12.98 782,000 9,960,520 12.737 11.11 11.08 11.10 11.04 11.38 892,116 11.165 -0.94%
2015-11-09 0 12.80 12.78 12.86 12.70 13.06 486,300 6,254,386 12.861 11.22 11.20 11.27 11.13 11.45 554,778 11.274 -0.16%
2015-11-06 0 12.82 12.82 12.90 12.80 13.10 888,000 11,464,840 12.911 11.24 11.24 11.31 11.22 11.48 1,013,043 11.317 -0.31%
2015-11-05 0 12.86 12.84 12.90 12.72 13.00 322,000 4,137,920 12.851 11.27 11.26 11.31 11.15 11.40 367,342 11.264 -1.23%
2015-11-04 0 13.02 12.92 13.10 12.92 13.14 623,260 8,107,975 13.009 11.41 11.33 11.48 11.33 11.52 711,024 11.403 0.62%
2015-11-03 0 12.94 12.92 13.00 12.60 13.18 596,000 7,715,020 12.945 11.34 11.33 11.40 11.04 11.55 679,925 11.347 1.09%
2015-11-02 0 12.80 12.76 12.82 12.48 13.02 488,000 6,263,560 12.835 11.22 11.18 11.24 10.94 11.41 556,717 11.251 -0.93%
2015-10-30 0 12.92 12.92 13.00 12.80 13.04 330,000 4,266,400 12.928 11.33 11.33 11.40 11.22 11.43 376,469 11.333 0.00%
2015-10-29 0 12.92 12.92 12.96 12.78 13.00 556,000 7,169,540 12.895 11.33 11.33 11.36 11.20 11.40 634,293 11.303 0.62%
2015-10-28 0 12.84 12.88 12.90 12.72 13.26 1,110,069 14,414,913 12.986 11.26 11.29 11.31 11.15 11.62 1,266,382 11.383 4.05%
2015-10-27 0 12.34 12.30 12.42 12.20 12.50 464,000 5,713,600 12.314 10.82 10.78 10.89 10.69 10.96 529,338 10.794 -0.96%
2015-10-26 0 12.46 12.40 12.46 12.28 12.78 542,000 6,751,720 12.457 10.92 10.87 10.92 10.76 11.20 618,321 10.919 0.32%
2015-10-23 0 12.42 12.40 12.44 12.14 12.46 466,000 5,752,800 12.345 10.89 10.87 10.90 10.64 10.92 531,619 10.821 2.64%
2015-10-22 0 12.10 12.10 12.22 12.08 12.20 82,000 993,080 12.111 10.61 10.61 10.71 10.59 10.69 93,547 10.616 0.17%
2015-10-20 0 12.08 12.08 12.16 12.02 12.20 331,050 4,002,864 12.091 10.59 10.59 10.66 10.54 10.69 377,666 10.599 0.33%
2015-10-19 0 12.04 12.02 12.10 11.90 12.10 231,546 2,783,835 12.023 10.55 10.54 10.61 10.43 10.61 264,151 10.539 0.67%
2015-10-16 0 11.96 11.98 12.06 11.72 12.04 682,000 8,145,620 11.944 10.48 10.50 10.57 10.27 10.55 778,035 10.469 0.84%
2015-10-15 0 11.86 11.82 11.86 11.60 11.90 204,000 2,407,120 11.800 10.40 10.36 10.40 10.17 10.43 232,726 10.343 1.02%
2015-10-14 0 11.74 11.74 11.80 11.48 11.90 670,800 7,831,312 11.675 10.29 10.29 10.34 10.06 10.43 765,258 10.234 1.56%
2015-10-13 0 11.56 11.56 11.60 11.54 11.78 954,050 11,156,811 11.694 10.13 10.13 10.17 10.12 10.33 1,088,393 10.251 -1.20%
2015-10-12 0 11.70 11.68 11.74 11.58 11.72 722,000 8,423,360 11.667 10.26 10.24 10.29 10.15 10.27 823,668 10.227 1.04%
2015-10-09 0 11.58 11.58 11.62 11.40 11.70 778,000 9,016,640 11.590 10.15 10.15 10.19 9.993 10.26 887,553 10.159 0.70%
2015-10-08 0 11.50 11.46 11.48 11.34 11.58 762,315 8,738,653 11.463 10.08 10.05 10.06 9.940 10.15 869,660 10.048 0.17%
2015-10-07 0 11.48 11.46 11.50 11.38 11.50 358,000 4,088,520 11.420 10.06 10.05 10.08 9.975 10.08 408,411 10.011 1.06%
2015-10-06 0 11.36 11.34 11.40 11.34 11.66 682,000 7,821,800 11.469 9.958 9.940 9.993 9.940 10.22 778,035 10.053 -1.73%
2015-10-05 0 11.56 11.48 11.58 11.40 11.68 703,050 8,128,807 11.562 10.13 10.06 10.15 9.993 10.24 802,049 10.135 1.76%
2015-10-02 0 11.36 11.30 11.40 11.28 11.66 1,172,000 13,365,000 11.404 9.958 9.905 9.993 9.888 10.22 1,337,034 9.9960 -0.87%
2015-09-30 0 11.46 11.44 11.56 11.44 11.80 889,900 10,284,174 11.557 10.05 10.03 10.13 10.03 10.34 1,015,210 10.130 -1.38%
2015-09-29 0 11.62 11.58 11.64 11.58 12.26 735,158 8,670,480 11.794 10.19 10.15 10.20 10.15 10.75 838,678 10.338 -5.22%
2015-09-25 0 12.26 12.14 12.28 12.02 12.28 291,000 3,545,060 12.182 10.75 10.64 10.76 10.54 10.76 331,977 10.679 -0.16%
2015-09-24 0 12.28 12.18 12.28 12.00 12.30 435,000 5,302,020 12.189 10.76 10.68 10.76 10.52 10.78 496,254 10.684 -0.49%
2015-09-23 0 12.34 12.32 12.34 11.94 12.34 1,644,000 19,945,760 12.132 10.82 10.80 10.82 10.47 10.82 1,875,498 10.635 1.82%
2015-09-22 0 12.12 12.12 12.24 12.10 12.26 114,000 1,387,840 12.174 10.62 10.62 10.73 10.61 10.75 130,053 10.671 0.00%
2015-09-21 0 12.12 12.12 12.24 11.90 12.24 4,183,612 50,739,117 12.128 10.62 10.62 10.73 10.43 10.73 4,772,723 10.631 0.66%
2015-09-18 0 12.04 12.02 12.16 11.90 12.16 344,110 4,148,120 12.055 10.55 10.54 10.66 10.43 10.66 392,565 10.567 0.33%
2015-09-17 0 12.00 11.96 12.08 11.86 12.20 396,000 4,781,640 12.075 10.52 10.48 10.59 10.40 10.69 451,762 10.584 0.33%
2015-09-16 0 11.96 11.94 11.96 11.76 12.08 270,000 3,228,200 11.956 10.48 10.47 10.48 10.31 10.59 308,020 10.480 1.36%
2015-09-15 0 11.80 11.80 11.92 11.80 12.00 260,000 3,094,760 11.903 10.34 10.34 10.45 10.34 10.52 296,612 10.434 -0.34%
2015-09-14 0 11.84 11.88 11.90 11.62 11.94 842,000 9,987,080 11.861 10.38 10.41 10.43 10.19 10.47 960,565 10.397 2.78%
2015-09-11 0 11.52 11.50 11.62 11.36 11.70 1,411,500 16,213,600 11.487 10.10 10.08 10.19 9.958 10.26 1,610,259 10.069 0.45%
2015-09-10 0 11.68 11.54 11.70 11.50 11.78 5,950,000 69,573,840 11.693 10.05 9.932 10.07 9.898 10.14 6,913,324 10.064 -0.17%
2015-09-09 0 11.70 11.62 11.70 11.38 11.76 810,630 9,384,745 11.577 10.07 10.00 10.07 9.794 10.12 941,874 9.9639 2.99%
2015-09-08 0 11.36 11.20 11.36 10.96 11.38 294,306 3,260,787 11.080 9.777 9.639 9.777 9.433 9.794 341,955 9.5357 2.53%
2015-09-07 0 11.08 11.06 11.24 11.00 11.38 92,000 1,024,960 11.141 9.536 9.519 9.674 9.467 9.794 106,895 9.5885 -2.81%
2015-09-04 0 11.40 11.40 11.52 11.28 11.62 1,327,355 15,312,161 11.536 9.811 9.811 9.915 9.708 10.00 1,542,258 9.9284 -1.38%
2015-09-02 0 11.56 11.56 11.68 11.36 11.66 668,000 7,724,820 11.564 9.949 9.949 10.05 9.777 10.04 776,151 9.9527 -0.34%
2015-09-01 0 11.60 11.60 11.62 11.38 11.62 495,400 5,717,400 11.541 9.984 9.984 10.00 9.794 10.00 575,607 9.9328 0.87%
2015-08-31 0 11.50 11.50 11.60 11.22 11.60 294,408 3,381,554 11.486 9.898 9.898 9.984 9.657 9.984 342,074 9.8855 -1.37%
2015-08-28 0 11.66 11.66 11.82 11.32 11.82 754,000 8,739,400 11.591 10.04 10.04 10.17 9.743 10.17 876,075 9.9756 3.74%
2015-08-27 0 11.24 11.24 11.30 10.84 11.30 828,000 9,257,960 11.181 9.674 9.674 9.725 9.330 9.725 962,056 9.6231 1.81%
2015-08-26 0 11.04 10.96 11.10 10.92 11.18 342,000 3,779,020 11.050 9.502 9.433 9.553 9.398 9.622 397,371 9.5101 -0.18%
2015-08-25 0 11.06 11.04 11.06 10.88 11.42 816,858 9,017,929 11.040 9.519 9.502 9.519 9.364 9.829 949,110 9.5015 -0.72%
2015-08-24 0 11.14 11.14 11.16 11.02 11.38 720,421 8,029,774 11.146 9.588 9.588 9.605 9.484 9.794 837,059 9.5928 -3.97%
2015-08-21 0 11.60 11.58 11.72 11.54 11.90 563,800 6,557,356 11.631 9.984 9.966 10.09 9.932 10.24 655,081 10.010 -4.45%
2015-08-20 0 12.14 12.08 12.14 11.90 12.24 728,000 8,842,060 12.146 10.45 10.40 10.45 10.24 10.53 845,866 10.453 -0.33%
2015-08-19 0 12.18 12.16 12.24 12.08 12.26 266,000 3,238,840 12.176 10.48 10.47 10.53 10.40 10.55 309,066 10.479 -0.49%
2015-08-18 0 12.24 12.22 12.24 12.16 12.30 162,600 1,992,592 12.255 10.53 10.52 10.53 10.47 10.59 188,925 10.547 0.16%
2015-08-17 0 12.22 12.22 12.26 12.14 12.26 186,335 2,274,826 12.208 10.52 10.52 10.55 10.45 10.55 216,503 10.507 1.16%
2015-08-14 0 12.08 12.08 12.14 12.04 12.14 156,000 1,886,520 12.093 10.40 10.40 10.45 10.36 10.45 181,257 10.408 0.33%
2015-08-13 0 12.04 12.00 12.04 11.98 12.04 351,000 4,213,020 12.003 10.36 10.33 10.36 10.31 10.36 407,828 10.330 -0.50%
2015-08-12 0 12.10 12.08 12.12 11.90 12.32 627,900 7,611,570 12.122 10.41 10.40 10.43 10.24 10.60 729,559 10.433 0.67%
2015-08-11 0 12.02 12.00 12.04 11.90 12.18 268,200 3,226,984 12.032 10.35 10.33 10.36 10.24 10.48 311,622 10.355 -0.66%
2015-08-10 0 12.10 12.08 12.10 12.00 12.18 329,130 3,969,093 12.059 10.41 10.40 10.41 10.33 10.48 382,417 10.379 1.51%
2015-08-07 0 11.92 11.92 11.98 11.86 11.98 186,000 2,216,640 11.917 10.26 10.26 10.31 10.21 10.31 216,114 10.257 -0.17%
2015-08-06 0 11.94 11.92 11.96 11.86 12.18 209,900 2,526,368 12.036 10.28 10.26 10.29 10.21 10.48 243,883 10.359 0.17%
2015-08-05 0 11.92 11.84 11.94 11.82 12.00 188,094 2,238,503 11.901 10.26 10.19 10.28 10.17 10.33 218,547 10.243 -0.50%
2015-08-04 0 11.98 11.90 11.98 11.50 12.00 458,851 5,427,213 11.828 10.31 10.24 10.31 9.898 10.33 533,140 10.180 2.74%
2015-08-03 0 11.66 11.60 11.68 11.38 11.74 237,682 2,747,077 11.558 10.04 9.984 10.05 9.794 10.10 276,163 9.9473 0.17%
2015-07-31 0 11.64 11.64 11.74 11.62 12.00 848,000 10,005,760 11.799 10.02 10.02 10.10 10.00 10.33 985,294 10.155 -0.51%
2015-07-30 0 11.70 11.64 11.70 11.56 11.90 672,000 7,870,920 11.713 10.07 10.02 10.07 9.949 10.24 780,799 10.081 -0.51%
2015-07-29 0 11.76 11.76 11.84 11.70 12.08 778,000 9,254,560 11.895 10.12 10.12 10.19 10.07 10.40 903,961 10.238 -0.34%
2015-07-28 0 11.80 11.80 11.88 11.70 12.10 348,000 4,152,080 11.931 10.16 10.16 10.22 10.07 10.41 404,342 10.269 0.17%
2015-07-27 0 11.78 11.72 11.86 11.64 12.30 350,420 4,169,082 11.897 10.14 10.09 10.21 10.02 10.59 407,154 10.240 -1.67%
2015-07-24 0 11.98 11.96 12.08 11.92 12.22 1,094,930 13,201,315 12.057 10.31 10.29 10.40 10.26 10.52 1,272,203 10.377 -1.80%
2015-07-23 0 12.20 12.20 12.22 12.18 12.46 434,000 5,308,580 12.232 10.50 10.50 10.52 10.48 10.72 504,266 10.527 -1.29%
2015-07-22 0 12.36 12.36 12.38 12.30 12.48 848,000 10,492,960 12.374 10.64 10.64 10.65 10.59 10.74 985,294 10.650 -1.59%
2015-07-21 0 12.56 12.52 12.56 12.50 12.66 351,050 4,408,100 12.557 10.81 10.78 10.81 10.76 10.90 407,886 10.807 -0.63%
2015-07-20 0 12.64 12.62 12.72 12.54 13.00 242,000 3,085,840 12.751 10.88 10.86 10.95 10.79 11.19 281,181 10.975 -0.78%
2015-07-17 0 12.74 12.74 12.92 12.70 13.00 528,000 6,814,700 12.907 10.96 10.96 11.12 10.93 11.19 613,485 11.108 -2.00%
2015-07-16 0 13.00 12.98 13.00 12.96 13.00 401,700 5,216,952 12.987 11.19 11.17 11.19 11.15 11.19 466,737 11.178 0.31%
2015-07-15 0 12.96 12.92 12.98 12.84 13.00 154,630 1,998,937 12.927 11.15 11.12 11.17 11.05 11.19 179,665 11.126 0.93%
2015-07-14 0 12.84 12.80 12.84 12.70 13.00 6,142,400 78,496,152 12.779 11.05 11.02 11.05 10.93 11.19 7,136,874 10.999 1.90%
2015-07-13 0 12.60 12.56 12.62 12.24 12.62 4,430,000 55,644,400 12.561 10.84 10.81 10.86 10.53 10.86 5,147,231 10.811 0.00%
2015-07-10 0 12.60 12.52 12.60 12.30 12.66 1,570,000 19,607,792 12.489 10.84 10.78 10.84 10.59 10.90 1,824,188 10.749 2.77%
2015-07-09 0 12.26 12.14 12.26 11.00 12.38 5,930,958 71,060,552 11.981 10.55 10.45 10.55 9.467 10.65 6,891,199 10.312 8.30%
2015-07-08 0 11.32 11.28 11.42 11.00 12.00 1,588,000 17,942,240 11.299 9.743 9.708 9.829 9.467 10.33 1,845,102 9.7243 -6.45%
2015-07-07 0 12.10 12.04 12.10 12.00 12.38 714,160 8,655,251 12.119 10.41 10.36 10.41 10.33 10.65 829,785 10.431 -2.26%
2015-07-06 0 12.38 12.36 12.38 12.02 12.90 690,475 8,538,325 12.366 10.65 10.64 10.65 10.35 11.10 802,265 10.643 -4.33%
2015-07-03 0 12.94 12.94 12.96 12.94 13.30 250,000 3,269,280 13.077 11.14 11.14 11.15 11.14 11.45 290,476 11.255 -2.27%
2015-07-02 0 13.24 13.24 13.34 13.22 13.42 356,000 4,744,260 13.327 11.40 11.40 11.48 11.38 11.55 413,638 11.470 0.30%
2015-06-30 0 13.20 13.12 13.20 13.10 13.70 227,000 2,998,920 13.211 11.36 11.29 11.36 11.27 11.79 263,752 11.370 -0.75%
2015-06-29 0 13.30 13.22 13.30 13.20 13.50 686,000 9,151,800 13.341 11.45 11.38 11.45 11.36 11.62 797,066 11.482 -2.21%
2015-06-26 0 13.60 13.46 13.66 13.40 13.66 246,000 3,323,320 13.509 11.70 11.58 11.76 11.53 11.76 285,828 11.627 -0.15%
2015-06-25 0 13.62 13.58 13.62 13.00 13.62 545,740 7,357,745 13.482 11.72 11.69 11.72 11.19 11.72 634,097 11.603 3.03%
2015-06-24 0 13.22 13.02 13.22 12.94 13.38 298,000 3,894,480 13.069 11.38 11.21 11.38 11.14 11.52 346,247 11.248 1.07%
2015-06-23 0 13.08 13.04 13.08 12.82 13.14 1,013,800 13,094,728 12.916 11.26 11.22 11.26 11.03 11.31 1,177,937 11.117 0.00%
2015-06-22 0 13.08 13.08 13.10 12.96 13.48 272,000 3,553,240 13.063 11.26 11.26 11.27 11.15 11.60 316,038 11.243 1.55%
2015-06-19 0 12.88 12.80 12.96 12.82 13.08 473,800 6,141,048 12.961 11.09 11.02 11.15 11.03 11.26 550,510 11.155 0.31%
2015-06-18 0 12.84 12.76 12.84 12.72 12.98 418,000 5,353,360 12.807 11.05 10.98 11.05 10.95 11.17 485,676 11.023 -0.16%
2015-06-17 0 12.86 12.76 12.86 12.76 13.08 420,000 5,402,660 12.863 11.07 10.98 11.07 10.98 11.26 487,999 11.071 -2.13%
2015-06-16 0 13.14 13.10 13.14 13.02 13.28 56,500 741,480 13.124 11.31 11.27 11.31 11.21 11.43 65,648 11.295 -0.15%
2015-06-15 0 13.16 13.12 13.18 13.10 13.50 72,000 953,920 13.249 11.33 11.29 11.34 11.27 11.62 83,657 11.403 -1.94%
2015-06-12 0 13.42 13.42 13.44 13.24 13.70 686,000 9,209,000 13.424 11.55 11.55 11.57 11.40 11.79 797,066 11.554 1.67%
2015-06-11 0 13.20 13.20 13.24 13.06 13.48 497,800 6,580,488 13.219 11.36 11.36 11.40 11.24 11.60 578,395 11.377 -1.20%
2015-06-10 0 13.36 13.28 13.36 13.28 13.50 262,000 3,509,760 13.396 11.50 11.43 11.50 11.43 11.62 304,419 11.529 -0.89%
2015-06-09 0 13.48 13.42 13.50 13.42 13.60 425,150 5,742,302 13.507 11.60 11.55 11.62 11.55 11.70 493,983 11.624 -0.15%
2015-06-08 0 13.50 13.50 13.52 13.46 13.56 307,740 4,157,166 13.509 11.62 11.62 11.64 11.58 11.67 357,564 11.626 0.30%
2015-06-05 0 13.46 13.42 13.46 13.40 13.76 325,000 4,411,020 13.572 11.58 11.55 11.58 11.53 11.84 377,619 11.681 -1.17%
2015-06-04 0 13.62 13.62 13.68 13.60 13.70 318,000 4,334,560 13.631 11.72 11.72 11.77 11.70 11.79 369,485 11.731 -0.58%
2015-06-03 0 13.70 13.68 13.70 13.56 14.08 245,153 3,347,408 13.654 11.79 11.77 11.79 11.67 12.12 284,844 11.752 0.29%
2015-06-02 0 13.66 13.60 13.64 13.28 14.30 1,211,890 16,431,519 13.559 11.76 11.70 11.74 11.43 12.31 1,408,099 11.669 -4.87%
2015-06-01 0 14.36 14.36 14.42 14.20 14.50 260,000 3,730,720 14.349 12.36 12.36 12.41 12.22 12.48 302,095 12.349 0.14%
2015-05-29 0 14.34 14.28 14.38 14.28 14.58 340,241 4,907,419 14.423 12.34 12.29 12.38 12.29 12.55 395,327 12.414 -0.55%
2015-05-28 0 14.42 14.42 14.48 14.34 14.64 134,000 1,933,000 14.425 12.41 12.41 12.46 12.34 12.60 155,695 12.415 -0.41%
2015-05-27 0 14.48 14.48 14.54 14.44 14.66 235,437 3,421,125 14.531 12.46 12.46 12.51 12.43 12.62 273,555 12.506 -0.82%
2015-05-26 0 14.60 14.58 14.60 14.50 14.72 208,000 3,034,080 14.587 12.57 12.55 12.57 12.48 12.67 241,676 12.554 -0.14%
2015-05-22 0 14.62 14.60 14.64 14.34 14.72 152,950 2,226,409 14.556 12.58 12.57 12.60 12.34 12.67 177,713 12.528 1.67%
2015-05-21 0 14.38 14.32 14.40 14.34 14.70 292,000 4,233,200 14.497 12.38 12.32 12.39 12.34 12.65 339,276 12.477 -2.71%
2015-05-20 0 14.78 14.72 14.80 14.70 14.80 54,251 800,769 14.760 12.72 12.67 12.74 12.65 12.74 63,034 12.704 0.27%
2015-05-19 0 14.74 14.68 14.70 14.70 14.90 186,000 2,746,640 14.767 12.69 12.63 12.65 12.65 12.82 216,114 12.709 -0.94%
2015-05-18 0 14.88 14.86 14.90 14.50 14.90 228,981 3,392,693 14.816 12.81 12.79 12.82 12.48 12.82 266,054 12.752 1.36%
2015-05-15 0 14.68 14.66 14.78 14.44 14.88 553,800 8,156,664 14.729 12.63 12.62 12.72 12.43 12.81 643,462 12.676 -0.41%
2015-05-14 0 14.74 14.68 14.74 14.60 14.90 828,000 12,187,630 14.719 12.69 12.63 12.69 12.57 12.82 962,056 12.668 -0.14%
2015-05-13 0 14.76 14.72 14.76 14.46 14.92 2,588,599 37,959,780 14.664 12.70 12.67 12.70 12.45 12.84 3,007,702 12.621 0.54%
2015-05-12 0 14.68 14.60 14.70 14.52 14.82 301,207 4,412,891 14.651 12.63 12.57 12.65 12.50 12.75 349,973 12.609 0.14%
2015-05-11 0 14.66 14.60 14.68 14.52 14.74 496,350 7,281,581 14.670 12.62 12.57 12.63 12.50 12.69 576,711 12.626 1.10%
2015-05-08 0 14.50 14.50 14.60 14.22 14.68 318,100 4,632,800 14.564 12.48 12.48 12.57 12.24 12.63 369,601 12.535 0.00%
2015-05-07 0 14.50 14.40 14.50 14.10 14.54 461,247 6,642,666 14.402 12.48 12.39 12.48 12.14 12.51 535,924 12.395 1.97%
2015-05-06 0 14.22 14.22 14.30 14.02 14.54 603,435 8,666,230 14.361 12.24 12.24 12.31 12.07 12.51 701,133 12.360 -1.25%
2015-05-05 0 14.40 14.28 14.40 14.24 14.56 4,281,700 60,939,529 14.233 12.39 12.29 12.39 12.26 12.53 4,974,921 12.249 1.12%
2015-05-04 0 14.24 14.18 14.26 14.14 14.28 1,055,930 14,964,957 14.172 12.26 12.20 12.27 12.17 12.29 1,226,888 12.197 0.42%
2015-04-30 0 14.18 14.18 14.22 14.00 14.68 1,120,358 16,097,627 14.368 12.20 12.20 12.24 12.05 12.63 1,301,748 12.366 -1.80%
2015-04-29 0 14.44 14.44 14.50 14.00 14.90 1,173,000 17,197,440 14.661 12.43 12.43 12.48 12.05 12.82 1,362,912 12.618 0.00%
2015-04-28 0 14.44 14.44 14.54 13.80 14.60 1,226,000 17,492,680 14.268 12.43 12.43 12.51 11.88 12.57 1,424,493 12.280 4.18%
2015-04-27 0 13.86 13.74 13.86 13.22 14.02 1,047,066 14,272,871 13.631 11.93 11.83 11.93 11.38 12.07 1,216,589 11.732 5.32%
2015-04-24 0 13.16 13.14 13.28 12.86 13.36 579,750 7,612,070 13.130 11.33 11.31 11.43 11.07 11.50 673,613 11.300 2.02%
2015-04-23 0 12.90 12.80 12.90 12.58 12.94 282,000 3,614,600 12.818 11.10 11.02 11.10 10.83 11.14 327,657 11.032 1.74%
2015-04-22 0 12.68 12.68 12.76 12.66 12.80 354,313 4,498,303 12.696 10.91 10.91 10.98 10.90 11.02 411,677 10.927 -0.94%
2015-04-21 0 12.80 12.74 12.82 12.56 12.84 150,561 1,918,809 12.744 11.02 10.96 11.03 10.81 11.05 174,937 10.969 1.91%
2015-04-20 0 12.56 12.46 12.62 12.42 12.78 242,000 3,038,640 12.556 10.81 10.72 10.86 10.69 11.00 281,181 10.807 -1.41%
2015-04-17 0 12.74 12.62 12.74 12.62 12.98 786,912 10,036,338 12.754 10.96 10.86 10.96 10.86 11.17 914,316 10.977 0.00%
2015-04-16 0 12.74 12.74 12.84 12.50 12.98 565,750 7,233,620 12.786 10.96 10.96 11.05 10.76 11.17 657,347 11.004 -0.16%
2015-04-15 0 12.76 12.76 12.86 12.40 12.88 520,700 6,638,924 12.750 10.98 10.98 11.07 10.67 11.09 605,003 10.973 0.95%
2015-04-14 0 12.64 12.64 12.68 12.46 12.68 307,250 3,869,850 12.595 10.88 10.88 10.91 10.72 10.91 356,995 10.840 0.16%
2015-04-13 0 12.62 12.62 12.66 12.40 12.74 592,000 7,414,080 12.524 10.86 10.86 10.90 10.67 10.96 687,847 10.779 -0.16%
2015-04-10 0 12.64 12.64 12.78 12.44 12.76 622,000 7,864,320 12.644 10.88 10.88 11.00 10.71 10.98 722,704 10.882 -1.25%
2015-04-09 0 12.80 12.80 12.86 12.50 12.98 660,750 8,416,166 12.737 11.02 11.02 11.07 10.76 11.17 767,728 10.962 2.40%
2015-04-08 0 12.50 12.52 12.60 12.18 12.60 626,468 7,754,366 12.378 10.76 10.78 10.84 10.48 10.84 727,895 10.653 2.63%
2015-04-02 0 12.18 12.18 12.24 12.08 12.28 608,000 7,411,300 12.190 10.48 10.48 10.53 10.40 10.57 706,437 10.491 0.00%
2015-04-01 0 12.18 12.16 12.18 12.00 12.32 146,000 1,768,600 12.114 10.48 10.47 10.48 10.33 10.60 169,638 10.426 0.50%
2015-03-31 0 12.12 12.10 12.14 12.06 12.20 297,856 3,607,652 12.112 10.43 10.41 10.45 10.38 10.50 346,080 10.424 -0.66%
2015-03-30 0 12.20 12.18 12.28 12.06 12.30 154,000 1,880,720 12.212 10.50 10.48 10.57 10.38 10.59 178,933 10.511 -0.81%
2015-03-27 0 12.30 12.28 12.32 12.20 12.32 243,886 2,993,775 12.275 10.59 10.57 10.60 10.50 10.60 283,372 10.565 0.33%
2015-03-26 0 12.26 12.22 12.28 12.20 12.30 130,000 1,593,640 12.259 10.55 10.52 10.57 10.50 10.59 151,047 10.551 -0.16%
2015-03-25 0 12.28 12.28 12.32 12.24 12.36 154,341 1,895,920 12.284 10.57 10.57 10.60 10.53 10.64 179,329 10.572 -0.65%
2015-03-24 0 12.36 12.36 12.40 12.20 12.40 156,000 1,922,560 12.324 10.64 10.64 10.67 10.50 10.67 181,257 10.607 0.16%
2015-03-23 0 12.34 12.32 12.36 12.26 12.54 162,298 2,000,481 12.326 10.62 10.60 10.64 10.55 10.79 188,575 10.608 -1.12%
2015-03-20 0 12.48 12.48 12.50 12.28 12.52 895,700 11,131,176 12.427 10.74 10.74 10.76 10.57 10.78 1,040,717 10.696 0.00%
2015-03-19 0 12.48 12.46 12.48 12.00 12.50 555,647 6,846,579 12.322 10.74 10.72 10.74 10.33 10.76 645,608 10.605 0.65%
2015-03-18 0 12.40 12.40 12.42 12.36 12.48 98,277 1,220,525 12.419 10.67 10.67 10.69 10.64 10.74 114,188 10.689 -0.48%
2015-03-17 0 12.46 12.46 12.50 12.34 12.50 282,000 3,503,640 12.424 10.72 10.72 10.76 10.62 10.76 327,657 10.693 0.48%
2015-03-16 0 12.40 12.36 12.40 12.20 12.40 242,000 2,984,220 12.331 10.67 10.64 10.67 10.50 10.67 281,181 10.613 0.65%
2015-03-13 0 12.32 12.30 12.36 12.28 12.36 268,000 3,300,440 12.315 10.60 10.59 10.64 10.57 10.64 311,390 10.599 -0.16%
2015-03-12 0 12.34 12.30 12.34 12.20 12.42 312,000 3,840,960 12.311 10.62 10.59 10.62 10.50 10.69 362,514 10.595 -0.64%
2015-03-11 0 12.42 12.38 12.42 12.24 12.48 266,000 3,291,400 12.374 10.69 10.65 10.69 10.53 10.74 309,066 10.649 -0.16%
2015-03-10 0 12.44 12.42 12.50 12.38 12.62 1,131,000 14,124,280 12.488 10.71 10.69 10.76 10.65 10.86 1,314,113 10.748 -0.96%
2015-03-09 0 12.56 12.56 12.58 12.10 12.62 1,390,130 17,388,907 12.509 10.81 10.81 10.83 10.41 10.86 1,615,197 10.766 2.95%
2015-03-06 0 12.20 12.16 12.20 11.86 12.20 858,750 10,336,460 12.037 10.50 10.47 10.50 10.21 10.50 997,784 10.359 2.69%
2015-03-05 0 11.88 11.86 11.92 11.62 11.94 1,375,500 16,305,460 11.854 10.22 10.21 10.26 10.00 10.28 1,598,198 10.202 0.68%
2015-03-04 0 11.80 11.80 11.82 11.74 11.84 454,000 5,356,600 11.799 10.16 10.16 10.17 10.10 10.19 527,504 10.155 0.00%
2015-03-03 0 11.80 11.78 11.80 11.52 11.80 836,000 9,769,440 11.686 10.16 10.14 10.16 9.915 10.16 971,351 10.058 1.55%
2015-03-02 0 11.62 11.62 11.64 11.46 11.64 2,866,000 32,922,801 11.487 10.00 10.00 10.02 9.863 10.02 3,330,015 9.8867 0.35%
2015-02-27 0 11.58 11.52 11.58 11.36 11.58 5,388,954 61,641,568 11.439 9.966 9.915 9.966 9.777 9.966 6,261,443 9.8446 1.40%
2015-02-26 0 11.42 11.42 11.50 11.32 11.50 1,240,206 14,133,721 11.396 9.829 9.829 9.898 9.743 9.898 1,440,999 9.8083 0.53%
2015-02-25 0 11.36 11.34 11.40 11.20 11.40 590,000 6,684,160 11.329 9.777 9.760 9.811 9.639 9.811 685,523 9.7505 1.43%
2015-02-24 0 11.20 11.20 11.26 11.06 11.26 772,000 8,617,520 11.163 9.639 9.639 9.691 9.519 9.691 896,989 9.6072 0.72%
2015-02-23 0 11.12 11.10 11.16 11.02 11.20 154,000 1,709,960 11.104 9.571 9.553 9.605 9.484 9.639 178,933 9.5564 0.18%
2015-02-18 0 11.10 11.08 11.12 11.02 11.12 168,000 1,861,360 11.080 9.553 9.536 9.571 9.484 9.571 195,200 9.5357 0.36%
2015-02-17 0 11.06 11.04 11.06 10.90 11.20 1,252,500 13,852,970 11.060 9.519 9.502 9.519 9.381 9.639 1,455,284 9.5191 -0.54%
2015-02-16 0 11.12 11.06 11.16 11.00 11.32 768,000 8,511,840 11.083 9.571 9.519 9.605 9.467 9.743 892,342 9.5388 0.36%
2015-02-13 0 11.08 11.04 11.08 11.00 11.10 146,000 1,610,840 11.033 9.536 9.502 9.536 9.467 9.553 169,638 9.4958 0.36%
2015-02-12 0 11.04 11.02 11.06 11.00 11.10 106,000 1,170,160 11.039 9.502 9.484 9.519 9.467 9.553 123,162 9.5010 0.18%
2015-02-11 0 11.02 11.00 11.08 11.02 11.20 600,000 6,655,040 11.092 9.484 9.467 9.536 9.484 9.639 697,142 9.5462 0.18%
2015-02-10 0 11.00 10.98 11.02 10.98 11.04 446,000 4,911,240 11.012 9.467 9.450 9.484 9.450 9.502 518,209 9.4773 -0.36%
2015-02-09 0 11.04 11.02 11.08 10.92 11.06 282,000 3,104,440 11.009 9.502 9.484 9.536 9.398 9.519 327,657 9.4747 0.36%
2015-02-06 0 11.00 10.94 11.00 10.84 11.00 110,000 1,201,880 10.926 9.467 9.416 9.467 9.330 9.467 127,809 9.4037 0.00%
2015-02-05 0 11.00 10.96 11.08 10.86 11.08 602,000 6,634,120 11.020 9.467 9.433 9.536 9.347 9.536 699,466 9.4846 -0.36%
2015-02-04 0 11.04 11.00 11.10 10.74 11.08 1,368,000 14,950,770 10.929 9.502 9.467 9.553 9.243 9.536 1,589,484 9.4061 2.03%
2015-02-03 0 10.82 10.82 10.84 10.68 10.86 548,000 5,923,460 10.809 9.312 9.312 9.330 9.192 9.347 636,723 9.3030 0.19%
2015-02-02 0 10.80 10.76 10.80 10.66 10.80 268,000 2,878,200 10.740 9.295 9.261 9.295 9.175 9.295 311,390 9.2431 0.37%
2015-01-30 0 10.76 10.76 10.80 10.70 10.90 246,000 2,644,120 10.748 9.261 9.261 9.295 9.209 9.381 285,828 9.2507 1.51%
2015-01-29 0 10.60 10.60 10.64 10.58 10.72 591,500 6,282,528 10.621 9.123 9.123 9.157 9.106 9.226 687,266 9.1413 -0.93%
2015-01-28 0 10.70 10.66 10.82 10.66 10.82 620,000 6,665,760 10.751 9.209 9.175 9.312 9.175 9.312 720,380 9.2531 -0.56%
2015-01-27 0 10.76 10.66 10.78 10.64 10.84 182,000 1,955,400 10.744 9.261 9.175 9.278 9.157 9.330 211,466 9.2469 0.56%
2015-01-26 0 10.70 10.68 10.70 10.58 10.84 482,000 5,172,660 10.732 9.209 9.192 9.209 9.106 9.330 560,037 9.2363 -0.37%
2015-01-23 0 10.74 10.68 10.78 10.56 10.78 240,000 2,573,080 10.721 9.243 9.192 9.278 9.089 9.278 278,857 9.2272 1.51%
2015-01-22 0 10.58 10.58 10.62 10.56 10.70 270,100 2,865,128 10.608 9.106 9.106 9.140 9.089 9.209 313,830 9.1296 -0.56%
2015-01-21 0 10.64 10.60 10.68 10.60 10.74 360,000 3,835,840 10.655 9.157 9.123 9.192 9.123 9.243 418,285 9.1704 -0.93%
2015-01-20 0 10.74 10.72 10.80 10.52 10.80 255,000 2,722,600 10.677 9.243 9.226 9.295 9.054 9.295 296,285 9.1891 0.19%
2015-01-19 0 10.72 10.68 10.72 10.66 10.78 274,000 2,930,360 10.695 9.226 9.192 9.226 9.175 9.278 318,361 9.2045 -0.74%
2015-01-16 0 10.80 10.80 10.82 10.80 10.88 108,000 1,168,440 10.819 9.295 9.295 9.312 9.295 9.364 125,486 9.3114 -0.92%
2015-01-15 0 10.90 10.90 10.92 10.78 11.00 146,000 1,586,660 10.868 9.381 9.381 9.398 9.278 9.467 169,638 9.3532 0.37%
2015-01-14 0 10.86 10.82 10.88 10.82 11.00 120,000 1,305,520 10.879 9.347 9.312 9.364 9.312 9.467 139,428 9.3634 -0.73%
2015-01-13 0 10.94 10.90 10.98 10.80 10.98 252,000 2,745,520 10.895 9.416 9.381 9.450 9.295 9.450 292,800 9.3768 1.11%
2015-01-12 0 10.82 10.82 10.90 10.70 10.94 382,000 4,129,520 10.810 9.312 9.312 9.381 9.209 9.416 443,847 9.3039 -0.55%
2015-01-09 0 10.88 10.88 10.90 10.86 10.98 392,200 4,277,114 10.905 9.364 9.364 9.381 9.347 9.450 455,698 9.3858 -0.18%
2015-01-08 0 10.90 10.88 10.94 10.82 10.98 744,100 8,112,315 10.902 9.381 9.364 9.416 9.312 9.450 864,572 9.3830 0.00%
2015-01-07 0 10.90 10.82 10.94 10.80 11.36 1,614,000 17,827,420 11.045 9.381 9.312 9.416 9.295 9.777 1,875,312 9.5064 -2.33%
2015-01-06 0 11.16 11.08 11.20 11.00 11.34 439,952 4,920,902 11.185 9.605 9.536 9.639 9.467 9.760 511,182 9.6265 -1.06%
2015-01-05 0 11.28 11.26 11.30 11.14 11.44 1,015,970 11,498,737 11.318 9.708 9.691 9.725 9.588 9.846 1,180,459 9.7409 0.53%
2015-01-02 0 11.22 11.14 11.22 11.02 11.38 616,225 6,934,922 11.254 9.657 9.588 9.657 9.484 9.794 715,994 9.6857 0.00%
2014-12-31 0 11.22 11.20 11.22 11.00 11.22 360,000 4,025,280 11.181 9.657 9.639 9.657 9.467 9.657 418,285 9.6233 2.00%
2014-12-30 0 11.00 11.00 11.02 10.84 11.20 506,000 5,587,360 11.042 9.467 9.467 9.484 9.330 9.639 587,923 9.5036 -0.18%
2014-12-29 0 11.02 11.02 11.12 10.80 11.20 484,000 5,334,000 11.021 9.484 9.484 9.571 9.295 9.639 562,361 9.4850 0.55%
2014-12-24 0 10.96 10.94 11.02 10.86 11.16 462,000 5,071,460 10.977 9.433 9.416 9.484 9.347 9.605 536,799 9.4476 0.92%
2014-12-23 0 10.86 10.82 10.88 10.76 11.14 886,000 9,714,780 10.965 9.347 9.312 9.364 9.261 9.588 1,029,446 9.4369 -1.45%
2014-12-22 0 11.02 11.00 11.06 10.70 11.20 1,300,000 14,102,940 10.848 9.484 9.467 9.519 9.209 9.639 1,510,474 9.3368 -1.96%
2014-12-19 0 11.24 11.12 11.26 11.00 11.26 480,000 5,343,040 11.131 9.674 9.571 9.691 9.467 9.691 557,714 9.5803 1.08%
2014-12-18 0 11.12 11.12 11.20 11.00 11.20 436,000 4,839,580 11.100 9.571 9.571 9.639 9.467 9.639 506,590 9.5533 -0.54%
2014-12-17 0 11.18 11.14 11.18 11.06 11.28 294,000 3,296,540 11.213 9.622 9.588 9.622 9.519 9.708 341,600 9.6503 -1.76%
2014-12-16 0 11.38 11.36 11.40 10.98 11.40 832,000 9,315,708 11.197 9.794 9.777 9.811 9.450 9.811 966,703 9.6366 3.45%
2014-12-15 0 11.00 10.98 11.00 10.98 11.08 266,000 2,925,960 11.000 9.467 9.450 9.467 9.450 9.536 309,066 9.4671 0.18%
2014-12-12 0 10.98 10.96 11.00 10.92 11.16 510,000 5,617,680 11.015 9.450 9.433 9.467 9.398 9.605 592,571 9.4802 -2.21%
2014-12-11 0 11.26 11.18 11.26 11.02 11.30 450,000 5,056,220 11.236 9.663 9.595 9.663 9.457 9.698 524,347 9.6429 1.81%
2014-12-10 0 11.06 11.04 11.08 11.02 11.18 928,000 10,272,600 11.070 9.492 9.475 9.509 9.457 9.595 1,081,319 9.5001 -1.07%
2014-12-09 0 11.18 11.16 11.22 11.04 11.56 394,000 4,459,000 11.317 9.595 9.578 9.629 9.475 9.921 459,095 9.7126 -3.79%
2014-12-08 0 11.62 11.56 11.62 11.56 11.70 308,000 3,578,560 11.619 9.972 9.921 9.972 9.921 10.04 358,886 9.9713 -0.51%
2014-12-05 0 11.68 11.62 11.68 11.44 11.70 790,000 9,156,140 11.590 10.02 9.972 10.02 9.818 10.04 920,520 9.9467 1.21%
2014-12-04 0 11.54 11.48 11.54 11.40 11.58 604,000 6,928,820 11.472 9.904 9.852 9.904 9.784 9.938 703,790 9.8450 0.70%
2014-12-03 0 11.46 11.42 11.44 11.42 11.50 204,000 2,334,480 11.444 9.835 9.801 9.818 9.801 9.869 237,704 9.8210 -0.17%
2014-12-02 0 11.48 11.42 11.48 11.12 11.50 692,107 7,876,904 11.381 9.852 9.801 9.852 9.543 9.869 806,453 9.7673 2.14%
2014-12-01 0 11.24 11.22 11.26 11.06 11.24 686,000 7,677,000 11.191 9.646 9.629 9.663 9.492 9.646 799,337 9.6042 0.90%
2014-11-28 0 11.14 11.10 11.14 11.04 11.24 570,500 6,358,375 11.145 9.560 9.526 9.560 9.475 9.646 664,755 9.5650 -0.36%
2014-11-27 0 11.18 11.16 11.20 10.88 11.20 862,000 9,489,460 11.009 9.595 9.578 9.612 9.337 9.612 1,004,415 9.4477 0.54%
2014-11-26 0 11.12 11.10 11.12 10.56 11.18 1,338,000 14,784,600 11.050 9.543 9.526 9.543 9.063 9.595 1,559,057 9.4830 4.71%
2014-11-25 0 10.62 10.62 10.70 10.54 10.78 228,000 2,426,000 10.640 9.114 9.114 9.183 9.046 9.252 265,669 9.1317 -0.75%
2014-11-24 0 10.70 10.66 10.72 10.62 10.76 74,000 790,720 10.685 9.183 9.149 9.200 9.114 9.234 86,226 9.1703 -0.37%
2014-11-21 0 10.74 10.70 10.76 10.70 10.76 128,000 1,374,900 10.741 9.217 9.183 9.234 9.183 9.234 149,147 9.2184 0.00%
2014-11-20 0 10.74 10.74 10.76 10.56 10.80 243,076 2,601,711 10.703 9.217 9.217 9.234 9.063 9.269 283,236 9.1857 0.37%
2014-11-19 0 10.70 10.68 10.70 10.38 10.88 994,460 10,541,576 10.600 9.183 9.166 9.183 8.908 9.337 1,158,759 9.0973 1.71%
2014-11-18 0 10.52 10.48 10.56 10.30 10.58 729,000 7,638,554 10.478 9.028 8.994 9.063 8.840 9.080 849,441 8.9924 -0.75%
2014-11-17 0 10.60 10.52 10.60 10.42 10.70 242,000 2,550,920 10.541 9.097 9.028 9.097 8.943 9.183 281,982 9.0464 -0.19%
2014-11-14 0 10.62 10.60 10.64 10.40 10.76 374,000 3,950,580 10.563 9.114 9.097 9.131 8.925 9.234 435,790 9.0653 -0.19%
2014-11-13 0 10.64 10.62 10.64 10.38 10.66 926,000 9,783,360 10.565 9.131 9.114 9.131 8.908 9.149 1,078,989 9.0672 -0.37%
2014-11-12 0 10.68 10.66 10.68 10.58 10.88 284,000 3,027,780 10.661 9.166 9.149 9.166 9.080 9.337 330,921 9.1496 0.19%
2014-11-11 0 10.66 10.62 10.66 10.44 10.80 2,028,000 21,334,920 10.520 9.149 9.114 9.149 8.960 9.269 2,363,055 9.0285 -0.37%
2014-11-10 0 10.70 10.70 10.72 10.70 10.90 422,000 4,533,200 10.742 9.183 9.183 9.200 9.183 9.354 491,721 9.2191 -1.29%
2014-11-07 0 10.84 10.82 10.88 10.72 10.98 372,900 4,037,958 10.829 9.303 9.286 9.337 9.200 9.423 434,509 9.2932 -0.91%
2014-11-06 0 10.94 10.90 10.94 10.82 10.96 770,000 8,401,960 10.912 9.389 9.354 9.389 9.286 9.406 897,215 9.3645 0.37%
2014-11-05 0 10.90 10.86 10.90 10.68 10.96 1,178,000 12,811,240 10.875 9.354 9.320 9.354 9.166 9.406 1,372,623 9.3334 0.74%
2014-11-04 0 10.82 10.82 10.90 10.56 10.92 1,302,000 14,074,200 10.810 9.286 9.286 9.354 9.063 9.372 1,517,109 9.2770 0.74%
2014-11-03 0 10.74 10.74 10.80 10.58 10.88 840,000 9,022,920 10.742 9.217 9.217 9.269 9.080 9.337 978,780 9.2185 0.56%
2014-10-31 0 10.68 10.66 10.68 10.60 10.70 390,000 4,147,400 10.634 9.166 9.149 9.166 9.097 9.183 454,434 9.1265 0.56%
2014-10-30 0 10.62 10.58 10.62 10.38 10.62 719,000 7,589,100 10.555 9.114 9.080 9.114 8.908 9.114 837,789 9.0585 0.38%
2014-10-29 0 10.58 10.58 10.60 10.54 10.66 5,248,370 56,014,011 10.673 9.080 9.080 9.097 9.046 9.149 6,115,478 9.1594 -0.94%
2014-10-28 0 10.68 10.66 10.70 10.56 10.70 384,000 4,078,880 10.622 9.166 9.149 9.183 9.063 9.183 447,442 9.1160 0.95%
2014-10-27 0 10.58 10.54 10.58 10.50 10.66 234,000 2,473,400 10.570 9.080 9.046 9.080 9.011 9.149 272,660 9.0714 0.38%
2014-10-24 0 10.54 10.52 10.56 10.46 10.66 746,000 7,836,600 10.505 9.046 9.028 9.063 8.977 9.149 869,250 9.0154 -0.38%
2014-10-23 0 10.58 10.56 10.58 10.38 10.70 304,000 3,215,040 10.576 9.080 9.063 9.080 8.908 9.183 354,225 9.0763 -0.94%
2014-10-22 0 10.68 10.66 10.68 10.62 10.70 160,000 1,704,120 10.651 9.166 9.149 9.166 9.114 9.183 186,434 9.1406 0.56%
2014-10-21 0 10.62 10.60 10.62 10.62 10.70 71,890 765,342 10.646 9.114 9.097 9.114 9.114 9.183 83,767 9.1365 -1.12%
2014-10-20 0 10.74 10.72 10.74 10.58 10.74 590,000 6,283,760 10.650 9.217 9.200 9.217 9.080 9.217 687,477 9.1403 2.09%
2014-10-17 0 10.52 10.50 10.60 10.50 10.62 522,000 5,525,200 10.585 9.028 9.011 9.097 9.011 9.114 608,242 9.0839 -0.38%
2014-10-16 0 10.56 10.50 10.56 10.40 10.56 368,000 3,872,920 10.524 9.063 9.011 9.063 8.925 9.063 428,799 9.0320 0.38%
2014-10-15 0 10.52 10.46 10.52 10.40 10.54 382,000 3,992,280 10.451 9.028 8.977 9.028 8.925 9.046 445,112 8.9692 0.96%
2014-10-14 0 10.42 10.40 10.48 10.28 10.48 790,000 8,217,280 10.402 8.943 8.925 8.994 8.822 8.994 920,520 8.9268 -0.38%
2014-10-13 0 10.46 10.44 10.46 10.28 10.46 362,000 3,770,000 10.414 8.977 8.960 8.977 8.822 8.977 421,808 8.9377 0.58%
2014-10-10 0 10.40 10.38 10.42 10.28 10.48 142,000 1,474,380 10.383 8.925 8.908 8.943 8.822 8.994 165,460 8.9108 -0.95%
2014-10-09 0 10.50 10.50 10.54 10.44 10.56 464,000 4,877,040 10.511 9.011 9.011 9.046 8.960 9.063 540,660 9.0205 -0.19%
2014-10-08 0 10.52 10.50 10.52 10.26 10.54 1,410,088 14,719,087 10.438 9.028 9.011 9.028 8.805 9.046 1,643,055 8.9584 1.74%
2014-10-07 0 10.34 10.32 10.34 10.00 10.34 1,118,000 11,463,980 10.254 8.874 8.857 8.874 8.582 8.874 1,302,710 8.8001 1.57%
2014-10-06 0 10.18 10.14 10.18 10.00 10.18 862,375 8,739,332 10.134 8.737 8.702 8.737 8.582 8.737 1,004,852 8.6971 0.79%
2014-10-03 0 10.10 10.08 10.10 9.820 10.10 847,300 8,468,151 9.9943 8.668 8.651 8.668 8.428 8.668 987,286 8.5772 2.12%
2014-09-30 0 9.890 9.860 9.890 9.790 9.920 1,289,600 12,666,010 9.8217 8.488 8.462 8.488 8.402 8.513 1,502,661 8.4291 -0.10%
2014-09-29 0 9.900 9.890 9.900 9.800 9.910 1,178,001 11,643,089 9.8838 8.496 8.488 8.496 8.410 8.505 1,372,624 8.4824 -1.00%
2014-09-26 0 10.00 9.990 10.00 9.960 10.04 540,000 5,394,680 9.9901 8.582 8.574 8.582 8.548 8.616 629,216 8.5737 0.40%
2014-09-25 0 9.960 9.940 9.960 9.900 10.12 3,278,000 32,608,270 9.9476 8.548 8.531 8.548 8.496 8.685 3,819,574 8.5371 -1.19%
2014-09-24 0 10.08 10.06 10.08 10.00 10.12 932,000 9,371,160 10.055 8.651 8.634 8.651 8.582 8.685 1,085,980 8.6292 0.20%
2014-09-23 0 10.06 10.04 10.06 9.960 10.14 1,743,000 17,490,740 10.035 8.634 8.616 8.634 8.548 8.702 2,030,969 8.6120 -0.40%
2014-09-22 0 10.10 10.08 10.10 10.08 10.16 960,851 9,822,381 10.223 8.668 8.651 8.668 8.651 8.719 1,119,598 8.7731 0.20%
2014-09-19 0 10.08 10.06 10.18 9.900 10.18 8,327,703 83,419,291 10.017 8.651 8.634 8.737 8.496 8.737 9,703,562 8.5968 1.20%
2014-09-18 0 9.960 9.960 9.970 9.940 10.00 414,000 4,124,960 9.9637 8.548 8.548 8.556 8.531 8.582 482,399 8.5509 -0.10%
2014-09-17 0 9.970 9.950 9.970 9.930 10.00 1,482,000 14,755,530 9.9565 8.556 8.539 8.556 8.522 8.582 1,726,848 8.5448 0.30%
2014-09-16 0 9.940 9.930 9.940 9.930 9.960 260,000 2,583,740 9.9375 8.531 8.522 8.531 8.522 8.548 302,956 8.5284 -0.10%
2014-09-15 0 9.950 9.940 9.950 9.920 9.980 436,000 4,333,580 9.9394 8.539 8.531 8.539 8.513 8.565 508,034 8.5301 -0.30%
2014-09-12 0 9.980 9.960 9.980 9.930 9.990 220,000 2,188,740 9.9488 8.565 8.548 8.565 8.522 8.574 256,347 8.5382 0.50%
2014-09-11 0 9.930 9.920 9.930 9.900 9.950 300,000 2,977,700 9.9257 8.522 8.513 8.522 8.496 8.539 349,564 8.5183 0.10%
2014-09-10 0 9.920 9.910 9.920 9.880 9.920 839,998 8,322,230 9.9074 8.513 8.505 8.513 8.479 8.513 978,778 8.5027 0.30%
2014-09-08 0 9.890 9.890 9.910 9.850 9.960 514,000 5,098,940 9.9201 8.488 8.488 8.505 8.453 8.548 598,920 8.5136 -0.00%
2014-09-05 0 10.06 10.04 10.06 9.930 10.08 946,000 9,456,430 9.9962 8.488 8.471 8.488 8.378 8.505 1,121,240 8.4339 0.00%
2014-09-04 0 10.06 10.02 10.06 10.00 10.06 859,000 8,621,940 10.037 8.488 8.454 8.488 8.437 8.488 1,018,124 8.4685 0.20%
2014-09-03 0 10.04 10.06 10.08 9.900 10.10 4,084,000 40,839,390 9.9999 8.471 8.488 8.505 8.353 8.521 4,840,535 8.4370 -0.59%
2014-09-02 0 10.10 10.08 10.10 9.930 10.10 5,770,002 57,711,879 10.002 8.521 8.505 8.521 8.378 8.521 6,838,858 8.4388 2.02%
2014-09-01 0 9.900 9.950 9.960 9.780 9.950 436,000 4,311,180 9.8880 8.353 8.395 8.403 8.251 8.395 516,766 8.3426 1.23%
2014-08-29 0 9.780 9.780 9.790 9.780 9.840 797,000 7,810,670 9.8001 8.251 8.251 8.260 8.251 8.302 944,639 8.2684 -0.61%
2014-08-28 0 9.840 9.840 9.850 9.810 10.02 1,368,000 13,531,180 9.8912 8.302 8.302 8.311 8.277 8.454 1,621,413 8.3453 -1.80%
2014-08-27 0 10.02 10.00 10.02 10.00 10.16 228,000 2,297,060 10.075 8.454 8.437 8.454 8.437 8.572 270,236 8.5002 -1.38%
2014-08-26 0 10.16 10.10 10.16 10.08 10.20 245,000 2,486,820 10.150 8.572 8.521 8.572 8.505 8.606 290,385 8.5639 0.00%
2014-08-25 0 10.16 10.16 10.18 10.08 10.26 170,000 1,729,960 10.176 8.572 8.572 8.589 8.505 8.656 201,491 8.5858 -0.97%
2014-08-22 0 10.26 10.24 10.26 10.24 10.32 220,000 2,254,220 10.246 8.656 8.640 8.656 8.640 8.707 260,754 8.6450 0.00%
2014-08-21 0 10.26 10.22 10.26 10.12 10.30 44,000 449,600 10.218 8.656 8.623 8.656 8.538 8.690 52,151 8.6212 -0.39%
2014-08-20 0 10.30 10.22 10.30 10.22 10.46 318,000 3,278,360 10.309 8.690 8.623 8.690 8.623 8.825 376,907 8.6980 -0.19%
2014-08-19 0 10.32 10.26 10.32 10.22 10.42 394,000 4,051,520 10.283 8.707 8.656 8.707 8.623 8.791 466,986 8.6759 0.78%
2014-08-18 0 10.24 10.22 10.28 10.20 10.28 168,200 1,725,976 10.261 8.640 8.623 8.673 8.606 8.673 199,358 8.6577 -0.39%
2014-08-15 0 10.28 10.28 10.30 10.18 10.38 250,000 2,568,240 10.273 8.673 8.673 8.690 8.589 8.758 296,311 8.6674 0.98%
2014-08-14 0 10.18 10.16 10.18 10.14 10.32 282,000 2,889,280 10.246 8.589 8.572 8.589 8.555 8.707 334,239 8.6444 0.59%
2014-08-13 0 10.12 10.10 10.12 10.10 10.30 492,000 5,023,400 10.210 8.538 8.521 8.538 8.521 8.690 583,140 8.6144 -1.36%
2014-08-12 0 10.26 10.20 10.26 10.14 10.28 324,000 3,305,900 10.203 8.656 8.606 8.656 8.555 8.673 384,019 8.6087 0.98%
2014-08-11 0 10.16 10.12 10.18 10.10 10.18 340,000 3,447,960 10.141 8.572 8.538 8.589 8.521 8.589 402,983 8.5561 0.59%
2014-08-08 0 10.10 10.00 10.12 10.00 10.16 170,000 1,711,960 10.070 8.521 8.437 8.538 8.437 8.572 201,491 8.4964 0.40%
2014-08-07 0 10.06 10.02 10.10 10.00 10.18 152,000 1,532,080 10.079 8.488 8.454 8.521 8.437 8.589 180,157 8.5041 0.20%
2014-08-06 0 10.04 10.02 10.06 9.970 10.12 302,000 3,043,620 10.078 8.471 8.454 8.488 8.412 8.538 357,944 8.5031 0.40%
2014-08-05 0 10.00 9.980 10.00 9.960 10.02 54,000 539,900 9.9981 8.437 8.420 8.437 8.403 8.454 64,003 8.4355 -0.20%
2014-08-04 0 10.02 10.00 10.02 9.990 10.02 129,000 1,291,180 10.009 8.454 8.437 8.454 8.429 8.454 152,896 8.4448 0.00%
2014-08-01 0 10.02 10.00 10.04 9.850 10.10 194,000 1,950,100 10.052 8.454 8.437 8.471 8.311 8.521 229,937 8.4810 0.00%
2014-07-31 0 10.02 10.02 10.08 9.980 10.08 40,000 401,800 10.045 8.454 8.454 8.505 8.420 8.505 47,410 8.4751 -0.60%
2014-07-30 0 10.08 10.02 10.08 9.990 10.10 344,000 3,449,740 10.028 8.505 8.454 8.505 8.429 8.521 407,724 8.4610 0.00%
2014-07-29 0 10.08 10.00 10.08 10.02 10.16 322,000 3,256,080 10.112 8.505 8.437 8.505 8.454 8.572 381,648 8.5316 0.20%
2014-07-28 0 10.06 10.04 10.06 9.980 10.10 580,900 5,829,812 10.036 8.488 8.471 8.488 8.420 8.521 688,508 8.4673 1.21%
2014-07-25 0 9.940 9.940 9.950 9.910 10.08 660,000 6,586,160 9.9790 8.386 8.386 8.395 8.361 8.505 782,261 8.4194 -1.19%
2014-07-24 0 10.06 10.02 10.06 9.880 10.10 458,000 4,578,820 9.9974 8.488 8.454 8.488 8.336 8.521 542,842 8.4349 0.60%
2014-07-23 0 10.00 10.00 10.02 9.920 10.20 202,100 2,028,998 10.040 8.437 8.437 8.454 8.370 8.606 239,538 8.4705 -1.77%
2014-07-22 0 10.18 10.16 10.18 10.10 10.22 152,000 1,546,280 10.173 8.589 8.572 8.589 8.521 8.623 180,157 8.5830 0.99%
2014-07-21 0 10.08 10.08 10.18 10.08 10.20 828,000 8,379,120 10.120 8.505 8.505 8.589 8.505 8.606 981,382 8.5381 -1.18%
2014-07-18 0 10.20 10.14 10.20 10.04 10.20 235,162 2,388,169 10.155 8.606 8.555 8.606 8.471 8.606 278,724 8.5682 1.39%
2014-07-17 0 10.06 10.04 10.10 10.04 10.12 428,100 4,306,655 10.060 8.488 8.471 8.521 8.471 8.538 507,403 8.4876 0.40%
2014-07-16 0 10.02 9.990 10.02 9.960 10.04 294,000 2,940,760 10.003 8.454 8.429 8.454 8.403 8.471 348,462 8.4393 0.20%
2014-07-15 0 10.00 10.00 10.02 9.840 10.00 359,750 3,581,340 9.9551 8.437 8.437 8.454 8.302 8.437 426,391 8.3992 2.04%
2014-07-14 0 9.800 9.790 9.810 9.790 9.910 460,287 4,521,899 9.8241 8.268 8.260 8.277 8.260 8.361 545,552 8.2887 -1.31%
2014-07-11 0 9.930 9.930 10.00 9.910 9.960 156,100 1,548,762 9.9216 8.378 8.378 8.437 8.361 8.403 185,017 8.3709 -0.90%
2014-07-10 0 10.02 9.970 10.02 9.930 10.06 290,000 2,898,120 9.9935 8.454 8.412 8.454 8.378 8.488 343,721 8.4316 0.40%
2014-07-09 0 9.980 9.980 10.06 9.900 10.06 553,000 5,521,870 9.9853 8.420 8.420 8.488 8.353 8.488 655,440 8.4247 -0.99%
2014-07-08 0 10.08 10.02 10.10 10.02 10.20 242,000 2,444,000 10.099 8.505 8.454 8.521 8.454 8.606 286,829 8.5208 0.40%
2014-07-07 0 10.04 10.04 10.06 10.00 10.20 266,000 2,681,360 10.080 8.471 8.471 8.488 8.437 8.606 315,275 8.5048 -1.18%
2014-07-04 0 10.16 10.12 10.16 9.950 10.22 744,000 7,492,400 10.070 8.572 8.538 8.572 8.395 8.623 881,821 8.4965 0.99%
2014-07-03 0 10.06 10.06 10.08 9.920 10.20 842,000 8,433,520 10.016 8.488 8.488 8.505 8.370 8.606 997,975 8.4506 -0.20%
2014-07-02 0 10.08 10.08 10.12 9.920 10.22 1,292,295 13,033,340 10.085 8.505 8.505 8.538 8.370 8.623 1,531,684 8.5092 1.92%
2014-06-30 0 9.890 9.880 9.890 9.800 10.20 678,000 6,727,080 9.9219 8.344 8.336 8.344 8.268 8.606 803,595 8.3712 -1.30%
2014-06-27 0 10.02 10.00 10.10 9.900 10.10 414,000 4,125,880 9.9659 8.454 8.437 8.521 8.353 8.521 490,691 8.4083 1.21%
2014-06-26 0 9.900 9.900 10.00 9.900 10.00 188,000 1,867,860 9.9354 8.353 8.353 8.437 8.353 8.437 222,826 8.3826 -0.20%
2014-06-25 0 9.920 9.900 10.00 9.880 10.08 185,910 1,858,314 9.9958 8.370 8.353 8.437 8.336 8.505 220,349 8.4335 0.71%
2014-06-24 0 9.850 9.850 9.880 9.780 9.950 392,000 3,862,960 9.8545 8.311 8.311 8.336 8.251 8.395 464,616 8.3143 -0.40%
2014-06-23 0 9.890 9.880 9.930 9.890 10.20 396,000 3,934,760 9.9363 8.344 8.336 8.378 8.344 8.606 469,356 8.3833 -3.04%
2014-06-20 0 10.20 10.20 10.52 9.840 10.50 481,000 4,807,710 9.9952 8.606 8.606 8.876 8.302 8.859 570,102 8.4331 0.99%
2014-06-19 0 10.10 10.06 10.30 10.00 10.28 422,000 4,235,280 10.036 8.521 8.488 8.690 8.437 8.673 500,173 8.4676 -0.20%
2014-06-18 0 10.12 10.10 10.12 10.10 10.20 170,000 1,721,040 10.124 8.538 8.521 8.538 8.521 8.606 201,491 8.5415 -0.39%
2014-06-17 0 10.16 10.16 10.18 10.14 10.32 161,000 1,642,420 10.201 8.572 8.572 8.589 8.555 8.707 190,824 8.6070 -1.93%
2014-06-16 0 10.36 10.36 10.48 10.36 10.46 154,000 1,601,680 10.401 8.741 8.741 8.842 8.741 8.825 182,528 8.7750 -0.58%
2014-06-13 0 10.42 10.42 10.44 10.38 10.44 136,000 1,417,060 10.420 8.791 8.791 8.808 8.758 8.808 161,193 8.7911 0.19%
2014-06-12 0 10.40 10.38 10.40 10.26 10.40 150,000 1,553,360 10.356 8.775 8.758 8.775 8.656 8.775 177,787 8.7372 1.96%
2014-06-11 0 10.20 10.20 10.22 10.02 10.26 174,000 1,774,640 10.199 8.606 8.606 8.623 8.454 8.656 206,232 8.6050 -0.39%
2014-06-10 0 10.24 10.24 10.36 10.24 10.40 108,000 1,115,360 10.327 8.640 8.640 8.741 8.640 8.775 128,006 8.7133 -0.58%
2014-06-09 0 10.30 10.30 10.36 10.28 10.46 327,750 3,403,125 10.383 8.690 8.690 8.741 8.673 8.825 388,464 8.7605 -1.34%
2014-06-06 0 10.44 10.44 10.48 10.44 10.50 184,000 1,926,020 10.468 8.808 8.808 8.842 8.808 8.859 218,085 8.8315 -0.19%
2014-06-05 0 10.46 10.42 10.46 10.36 10.48 82,000 856,320 10.443 8.825 8.791 8.825 8.741 8.842 97,190 8.8108 0.19%
2014-06-04 0 10.44 10.42 10.44 10.34 10.50 186,400 1,948,283 10.452 8.808 8.791 8.808 8.724 8.859 220,929 8.8186 0.00%
2014-06-03 0 10.44 10.40 10.48 10.40 10.54 117,100 1,226,994 10.478 8.808 8.775 8.842 8.775 8.893 138,792 8.8405 -0.38%
2014-05-30 0 10.48 10.40 10.50 10.36 10.48 84,000 876,400 10.433 8.842 8.775 8.859 8.741 8.842 99,560 8.8027 0.58%
2014-05-29 0 10.42 10.40 10.42 10.36 10.48 115,000 1,198,240 10.419 8.791 8.775 8.791 8.741 8.842 136,303 8.7910 0.19%
2014-05-28 0 10.40 10.38 10.40 10.30 10.50 120,000 1,248,840 10.407 8.775 8.758 8.775 8.690 8.859 142,229 8.7805 0.00%
2014-05-27 0 10.40 10.38 10.42 10.38 10.54 522,000 5,451,080 10.443 8.775 8.758 8.791 8.758 8.893 618,697 8.8106 -1.52%
2014-05-26 0 10.56 10.46 10.56 10.40 10.60 116,000 1,222,760 10.541 8.910 8.825 8.910 8.775 8.943 137,488 8.8936 -0.19%
2014-05-23 0 10.58 10.56 10.58 10.48 10.62 344,000 3,628,960 10.549 8.926 8.910 8.926 8.842 8.960 407,724 8.9005 0.76%
2014-05-22 0 10.50 10.50 10.52 10.46 10.52 52,000 545,240 10.485 8.859 8.859 8.876 8.825 8.876 61,633 8.8466 0.57%
2014-05-21 0 10.44 10.38 10.44 10.38 10.48 108,000 1,126,160 10.427 8.808 8.758 8.808 8.758 8.842 128,006 8.7977 0.38%
2014-05-20 0 10.40 10.40 10.48 10.40 10.54 162,000 1,695,720 10.467 8.775 8.775 8.842 8.775 8.893 192,009 8.8314 -0.38%
2014-05-19 0 10.44 10.38 10.46 10.44 10.46 10,000 104,520 10.452 8.808 8.758 8.825 8.808 8.825 11,852 8.8184 -0.19%
2014-05-16 0 10.46 10.40 10.50 10.40 10.60 138,000 1,443,480 10.460 8.825 8.775 8.859 8.775 8.943 163,564 8.8252 -0.76%
2014-05-15 0 10.54 10.48 10.54 10.42 10.66 120,000 1,261,800 10.515 8.893 8.842 8.893 8.791 8.994 142,229 8.8716 0.38%
2014-05-14 0 10.50 10.44 10.50 10.40 10.60 78,000 817,120 10.476 8.859 8.808 8.859 8.775 8.943 92,449 8.8386 0.77%
2014-05-13 0 10.42 10.40 10.42 10.38 10.54 158,000 1,646,840 10.423 8.791 8.775 8.791 8.758 8.893 187,268 8.7940 0.00%
2014-05-12 0 10.42 10.42 10.50 10.42 10.56 200,000 2,092,400 10.462 8.791 8.791 8.859 8.791 8.910 237,049 8.8269 -0.76%
2014-05-09 0 10.50 10.44 10.50 10.42 10.62 164,000 1,722,320 10.502 8.859 8.808 8.859 8.791 8.960 194,380 8.8606 0.00%
2014-05-08 0 10.50 10.50 10.60 10.50 10.74 176,000 1,866,652 10.606 8.859 8.859 8.943 8.859 9.061 208,603 8.9484 -1.13%
2014-05-07 0 10.62 10.50 10.66 10.50 10.70 298,000 3,143,840 10.550 8.960 8.859 8.994 8.859 9.028 353,203 8.9010 1.14%
2014-05-05 0 10.50 10.50 10.56 10.48 10.68 460,380 4,858,971 10.554 8.859 8.859 8.910 8.842 9.011 545,662 8.9047 -0.57%
2014-05-02 0 10.56 10.48 10.56 10.50 11.00 482,000 5,095,940 10.572 8.910 8.842 8.910 8.859 9.281 571,287 8.9201 -0.56%
2014-04-30 0 10.62 10.58 10.66 10.50 10.68 514,000 5,447,920 10.599 8.960 8.926 8.994 8.859 9.011 609,215 8.9425 -0.38%
2014-04-29 0 10.66 10.62 10.66 10.50 10.66 490,000 5,185,580 10.583 8.994 8.960 8.994 8.859 8.994 580,769 8.9288 0.38%
2014-04-28 0 10.62 10.58 10.62 10.50 10.74 268,000 2,837,660 10.588 8.960 8.926 8.960 8.859 9.061 317,645 8.9334 -1.30%
2014-04-25 0 10.76 10.72 10.78 10.62 10.80 160,000 1,715,380 10.721 9.078 9.045 9.095 8.960 9.112 189,639 9.0455 -0.37%
2014-04-24 0 10.80 10.72 10.80 10.50 10.80 320,000 3,428,620 10.714 9.112 9.045 9.112 8.859 9.112 379,278 9.0399 2.47%
2014-04-23 0 10.54 10.50 10.54 10.48 10.70 857,075 9,021,630 10.526 8.893 8.859 8.893 8.842 9.028 1,015,843 8.8809 -0.94%
2014-04-22 0 10.64 10.64 10.76 10.60 10.80 348,900 3,743,844 10.730 8.977 8.977 9.078 8.943 9.112 413,532 9.0533 -0.93%
2014-04-17 0 10.74 10.74 10.76 10.72 10.78 126,000 1,354,500 10.750 9.061 9.061 9.078 9.045 9.095 149,341 9.0699 0.19%
2014-04-16 0 10.72 10.70 10.72 10.58 10.74 122,000 1,304,980 10.697 9.045 9.028 9.045 8.926 9.061 144,600 9.0248 0.56%
2014-04-15 0 10.66 10.62 10.68 10.56 10.74 902,000 9,656,720 10.706 8.994 8.960 9.011 8.910 9.061 1,069,090 9.0327 0.00%
2014-04-14 0 10.66 10.60 10.66 10.52 10.78 194,000 2,065,260 10.646 8.994 8.943 8.994 8.876 9.095 229,937 8.9818 0.38%
2014-04-11 0 10.62 10.54 10.62 10.50 10.84 1,119,750 11,858,680 10.590 8.960 8.893 8.960 8.859 9.146 1,327,177 8.9353 -1.67%
2014-04-10 0 10.80 10.78 10.80 10.66 11.04 984,000 10,632,040 10.805 9.112 9.095 9.112 8.994 9.315 1,166,280 9.1162 -2.35%
2014-04-09 0 11.06 10.88 11.06 10.86 11.06 164,000 1,796,800 10.956 9.331 9.180 9.331 9.163 9.331 194,380 9.2438 2.22%
2014-04-08 0 10.82 10.82 10.88 10.78 11.38 558,800 6,075,524 10.872 9.129 9.129 9.180 9.095 9.601 662,314 9.1732 -2.35%
2014-04-07 0 11.08 11.06 11.08 11.08 11.30 860,000 9,637,540 11.206 9.348 9.331 9.348 9.348 9.534 1,019,310 9.4550 -1.25%
2014-04-04 0 11.22 11.22 11.24 11.18 11.26 352,000 3,950,060 11.222 9.466 9.466 9.483 9.433 9.500 417,206 9.4679 0.18%
2014-04-03 0 11.20 11.16 11.22 11.16 11.30 1,012,000 11,329,736 11.195 9.450 9.416 9.466 9.416 9.534 1,199,467 9.4456 0.18%
2014-04-02 0 11.18 11.12 11.18 11.10 11.30 346,000 3,866,500 11.175 9.433 9.382 9.433 9.365 9.534 410,094 9.4283 -0.53%
2014-04-01 0 11.24 11.20 11.24 11.16 11.30 598,000 6,707,560 11.217 9.483 9.450 9.483 9.416 9.534 708,776 9.4636 -0.18%
2014-03-31 0 11.26 11.22 11.30 11.12 11.34 320,000 3,593,360 11.229 9.500 9.466 9.534 9.382 9.568 379,278 9.4742 1.62%
2014-03-28 0 11.08 11.08 11.16 11.02 11.28 459,000 5,131,774 11.180 9.348 9.348 9.416 9.298 9.517 544,027 9.4329 0.54%
2014-03-27 0 11.02 11.00 11.04 11.00 11.30 237,688 2,640,450 11.109 9.298 9.281 9.315 9.281 9.534 281,718 9.3727 -1.43%
2014-03-26 0 11.18 11.14 11.28 11.18 11.32 244,000 2,748,680 11.265 9.433 9.399 9.517 9.433 9.551 289,199 9.5044 -1.41%
2014-03-25 0 11.34 11.30 11.36 11.26 11.42 450,000 5,097,620 11.328 9.568 9.534 9.585 9.500 9.635 533,360 9.5576 -0.70%
2014-03-24 0 11.42 11.40 11.44 11.10 11.48 360,000 4,067,600 11.299 9.635 9.618 9.652 9.365 9.686 426,688 9.5330 2.88%
2014-03-21 0 11.10 11.24 11.26 10.76 11.20 547,567 6,027,022 11.007 9.365 9.483 9.500 9.078 9.450 649,000 9.2866 0.00%
2014-03-20 0 11.10 10.98 11.10 10.84 11.26 649,688 7,221,539 11.115 9.365 9.264 9.365 9.146 9.500 770,039 9.3782 -0.72%
2014-03-19 0 11.18 11.16 11.18 10.92 11.18 358,000 3,973,320 11.099 9.433 9.416 9.433 9.213 9.433 424,317 9.3640 1.64%
2014-03-18 0 11.00 10.94 11.00 10.86 11.00 765,000 8,347,954 10.912 9.281 9.230 9.281 9.163 9.281 906,711 9.2068 1.29%
2014-03-17 0 10.86 10.80 10.88 10.74 10.88 134,250 1,453,440 10.826 9.163 9.112 9.180 9.061 9.180 159,119 9.1343 0.00%
2014-03-14 0 10.86 10.80 10.90 10.76 10.94 394,000 4,289,820 10.888 9.163 9.112 9.196 9.078 9.230 466,986 9.1862 -0.18%
2014-03-13 0 10.88 10.82 10.88 10.66 10.90 516,460 5,596,642 10.837 9.180 9.129 9.180 8.994 9.196 612,131 9.1429 0.18%
2014-03-12 0 10.86 10.72 10.90 10.62 10.92 250,000 2,711,020 10.844 9.163 9.045 9.196 8.960 9.213 296,311 9.1492 -0.18%
2014-03-11 0 10.88 10.82 10.92 10.80 10.94 282,000 3,073,520 10.899 9.180 9.129 9.213 9.112 9.230 334,239 9.1956 -0.18%
2014-03-10 0 10.90 10.82 10.90 10.78 10.96 178,000 1,935,440 10.873 9.196 9.129 9.196 9.095 9.247 210,973 9.1739 0.55%
2014-03-07 0 10.84 10.82 10.90 10.78 10.96 290,000 3,158,200 10.890 9.146 9.129 9.196 9.095 9.247 343,721 9.1883 -0.55%
2014-03-06 0 10.90 10.88 10.92 10.76 11.06 389,751 4,238,540 10.875 9.196 9.180 9.213 9.078 9.331 461,950 9.1753 0.93%
2014-03-05 0 10.80 10.80 10.82 10.66 11.20 325,000 3,524,420 10.844 9.112 9.112 9.129 8.994 9.450 385,204 9.1495 2.47%
2014-03-04 0 10.54 10.50 10.54 10.50 10.60 288,000 3,037,780 10.548 8.893 8.859 8.893 8.859 8.943 341,350 8.8993 -0.38%
2014-03-03 0 10.58 10.56 10.60 10.56 10.68 196,000 2,078,160 10.603 8.926 8.910 8.943 8.910 9.011 232,308 8.9457 -0.56%
2014-02-28 0 10.64 10.62 10.74 10.56 11.00 328,460 3,543,591 10.789 8.977 8.960 9.061 8.910 9.281 389,305 9.1023 -1.85%
2014-02-27 0 10.84 10.82 10.84 10.70 10.90 236,000 2,550,600 10.808 9.146 9.129 9.146 9.028 9.196 279,717 9.1185 0.93%
2014-02-26 0 10.74 10.74 10.76 10.70 10.78 156,000 1,677,460 10.753 9.061 9.061 9.078 9.028 9.095 184,898 9.0724 -0.56%
2014-02-25 0 10.80 10.72 10.80 10.50 10.80 278,000 2,975,760 10.704 9.112 9.045 9.112 8.859 9.112 329,498 9.0312 2.66%
2014-02-24 0 10.52 10.50 10.58 10.50 10.66 209,000 2,211,440 10.581 8.876 8.859 8.926 8.859 8.994 247,716 8.9273 -0.75%
2014-02-21 0 10.60 10.56 10.60 10.50 10.60 112,000 1,184,000 10.571 8.943 8.910 8.943 8.859 8.943 132,747 8.9192 0.19%
2014-02-20 0 10.58 10.50 10.58 10.46 10.72 122,000 1,288,240 10.559 8.926 8.859 8.926 8.825 9.045 144,600 8.9090 -1.31%
2014-02-19 0 10.72 10.60 10.72 10.52 10.72 554,000 5,885,840 10.624 9.045 8.943 9.045 8.876 9.045 656,625 8.9638 1.13%
2014-02-18 0 10.60 10.58 10.62 10.44 10.70 484,000 5,140,600 10.621 8.943 8.926 8.960 8.808 9.028 573,658 8.9611 -0.93%
2014-02-17 0 10.70 10.66 10.70 10.64 10.74 238,000 2,542,960 10.685 9.028 8.994 9.028 8.977 9.061 282,088 9.0148 0.19%
2014-02-14 0 10.68 10.66 10.68 10.64 10.72 558,000 5,959,720 10.681 9.011 8.994 9.011 8.977 9.045 661,366 9.0112 -0.19%
2014-02-13 0 10.70 10.66 10.70 10.64 10.86 236,000 2,538,360 10.756 9.028 8.994 9.028 8.977 9.163 279,717 9.0747 -0.37%
2014-02-12 0 10.74 10.66 10.74 10.62 10.76 222,000 2,374,960 10.698 9.061 8.994 9.061 8.960 9.078 263,124 9.0260 0.37%
2014-02-11 0 10.70 10.68 10.72 10.68 10.80 358,000 3,848,440 10.750 9.028 9.011 9.045 9.011 9.112 424,317 9.0697 -0.19%
2014-02-10 0 10.72 10.70 10.80 10.72 10.86 122,000 1,317,000 10.795 9.045 9.028 9.112 9.045 9.163 144,600 9.1079 -0.56%
2014-02-07 0 10.78 10.62 10.80 10.64 10.84 198,963 2,142,427 10.768 9.095 8.960 9.112 8.977 9.146 235,820 9.0850 -0.19%
2014-02-06 0 10.80 10.72 10.80 10.78 10.98 151,000 1,636,260 10.836 9.112 9.045 9.112 9.095 9.264 178,972 9.1426 0.37%
2014-02-05 0 10.76 10.76 10.80 10.66 11.08 1,259,500 13,699,550 10.877 9.078 9.078 9.112 8.994 9.348 1,492,814 9.1770 0.37%
2014-02-04 0 10.72 10.66 10.78 10.30 10.96 428,000 4,586,200 10.715 9.045 8.994 9.095 8.690 9.247 507,284 9.0407 -0.74%
2014-01-30 0 10.80 10.80 10.82 10.56 10.82 76,500 821,830 10.743 9.112 9.112 9.129 8.910 9.129 90,671 9.0639 -1.28%
2014-01-29 0 10.94 10.92 10.98 10.92 11.06 324,000 3,559,540 10.986 9.230 9.213 9.264 9.213 9.331 384,019 9.2692 0.37%
2014-01-28 0 10.90 10.82 10.90 10.10 11.00 652,000 7,067,120 10.839 9.196 9.129 9.196 8.521 9.281 772,779 9.1451 1.87%
2014-01-27 0 10.70 10.70 10.76 10.60 10.78 832,000 8,891,280 10.687 9.028 9.028 9.078 8.943 9.095 986,123 9.0164 -0.56%
2014-01-24 0 10.76 10.74 10.80 10.74 10.80 318,820 3,433,612 10.770 9.078 9.061 9.112 9.061 9.112 377,879 9.0865 0.19%
2014-01-23 0 10.74 10.72 10.74 10.50 10.86 528,000 5,683,852 10.765 9.061 9.045 9.061 8.859 9.163 625,809 9.0824 -0.19%
2014-01-22 0 10.76 10.76 10.80 10.72 10.90 494,000 5,333,880 10.797 9.078 9.078 9.112 9.045 9.196 585,510 9.1098 -0.92%
2014-01-21 0 10.86 10.86 10.88 10.70 10.90 464,000 5,027,000 10.834 9.163 9.163 9.180 9.028 9.196 549,953 9.1408 0.56%
2014-01-20 0 10.80 10.78 10.80 10.68 11.06 208,000 2,257,560 10.854 9.112 9.095 9.112 9.011 9.331 246,531 9.1573 -0.18%
2014-01-17 0 10.82 10.82 10.84 10.66 11.00 731,000 7,923,284 10.839 9.129 9.129 9.146 8.994 9.281 866,413 9.1449 -1.99%
2014-01-16 0 11.04 11.04 11.06 10.92 11.16 348,000 3,835,380 11.021 9.315 9.315 9.331 9.213 9.416 412,465 9.2987 0.55%
2014-01-15 0 10.98 10.94 10.98 10.86 11.02 194,000 2,124,600 10.952 9.264 9.230 9.264 9.163 9.298 229,937 9.2399 1.48%
2014-01-14 0 10.82 10.84 10.86 10.82 11.12 402,900 4,446,182 11.035 9.129 9.146 9.163 9.129 9.382 477,535 9.3107 -3.39%
2014-01-13 0 11.20 11.20 11.22 11.10 11.38 309,842 3,479,947 11.231 9.450 9.450 9.466 9.365 9.601 367,238 9.4760 -0.53%
2014-01-10 0 11.26 11.24 11.30 11.14 11.32 374,000 4,207,880 11.251 9.500 9.483 9.534 9.399 9.551 443,281 9.4926 1.62%
2014-01-09 0 11.08 11.08 11.10 11.04 11.50 566,000 6,371,480 11.257 9.348 9.348 9.365 9.315 9.703 670,848 9.4977 -3.48%
2014-01-08 0 11.48 11.40 11.48 11.40 11.74 218,000 2,518,080 11.551 9.686 9.618 9.686 9.618 9.905 258,383 9.7455 -2.21%
2014-01-07 0 11.74 11.72 11.76 11.74 11.84 160,000 1,887,880 11.799 9.905 9.888 9.922 9.905 9.990 189,639 9.9551 -1.01%
2014-01-06 0 11.86 11.84 11.86 11.58 11.90 338,210 3,971,436 11.743 10.01 9.990 10.01 9.770 10.04 400,861 9.9073 2.07%
2014-01-03 0 11.62 11.62 11.66 11.60 11.90 166,000 1,945,560 11.720 9.804 9.804 9.838 9.787 10.04 196,750 9.8885 -2.35%
2014-01-02 0 11.90 11.88 11.92 11.78 12.04 356,000 4,232,840 11.890 10.04 10.02 10.06 9.939 10.16 421,947 10.032 -0.34%
2013-12-31 0 11.94 11.94 12.00 11.80 12.00 104,000 1,238,600 11.910 10.07 10.07 10.12 9.956 10.12 123,265 10.048 0.17%
2013-12-30 0 11.92 11.90 11.94 11.68 11.94 476,000 5,633,720 11.836 10.06 10.04 10.07 9.855 10.07 564,176 9.9857 2.23%
2013-12-27 0 11.66 11.66 11.68 11.30 11.72 314,000 3,634,720 11.576 9.838 9.838 9.855 9.534 9.888 372,167 9.7664 2.82%
2013-12-24 0 11.34 11.24 11.36 11.18 11.34 173,870 1,957,265 11.257 9.568 9.483 9.585 9.433 9.568 206,078 9.4977 1.25%
2013-12-23 0 11.20 11.14 11.20 11.08 11.34 299,000 3,354,640 11.220 9.450 9.399 9.450 9.348 9.568 354,388 9.4660 -0.71%
2013-12-20 0 11.28 11.20 11.30 11.00 11.30 396,750 4,437,915 11.186 9.517 9.450 9.534 9.281 9.534 470,245 9.4374 0.89%
2013-12-19 0 11.18 11.10 11.20 10.90 11.18 320,000 3,543,080 11.072 9.433 9.365 9.450 9.196 9.433 379,278 9.3416 1.82%
2013-12-18 0 10.98 10.92 10.98 10.50 10.98 743,000 8,094,840 10.895 9.264 9.213 9.264 8.859 9.264 880,636 9.1920 -0.18%
2013-12-17 0 11.00 10.98 11.00 10.74 11.06 625,250 6,821,070 10.909 9.281 9.264 9.281 9.061 9.331 741,074 9.2043 1.66%
2013-12-16 0 10.82 10.80 10.88 10.74 10.90 170,000 1,835,560 10.797 9.129 9.112 9.180 9.061 9.196 201,491 9.1099 -0.55%
2013-12-13 0 10.88 10.84 10.90 10.70 10.90 360,000 3,869,880 10.750 9.180 9.146 9.196 9.028 9.196 426,688 9.0696 0.11%
2013-12-12 0 10.90 10.84 10.92 10.78 10.92 305,250 3,320,340 10.877 9.169 9.119 9.186 9.068 9.186 362,861 9.1504 -0.18%
2013-12-11 0 10.92 10.86 10.92 10.90 10.98 400,000 4,369,040 10.923 9.186 9.136 9.186 9.169 9.237 475,493 9.1884 0.00%
2013-12-10 0 10.92 10.88 10.92 10.90 11.00 214,000 2,341,000 10.939 9.186 9.153 9.186 9.169 9.254 254,389 9.2024 -0.36%
2013-12-09 0 10.96 10.90 10.98 10.90 11.00 346,000 3,798,040 10.977 9.220 9.169 9.237 9.169 9.254 411,302 9.2342 -0.18%
2013-12-06 0 10.98 10.98 11.00 10.96 11.00 158,000 1,735,600 10.985 9.237 9.237 9.254 9.220 9.254 187,820 9.2408 0.18%
2013-12-05 0 10.96 10.96 11.00 10.88 11.04 305,750 3,357,420 10.981 9.220 9.220 9.254 9.153 9.287 363,455 9.2375 0.00%
2013-12-04 0 10.96 10.94 10.98 10.80 11.08 580,000 6,359,480 10.965 9.220 9.203 9.237 9.085 9.321 689,465 9.2238 -2.14%
2013-12-03 0 11.20 11.18 11.22 10.98 11.22 611,750 6,821,425 11.151 9.422 9.405 9.439 9.237 9.439 727,208 9.3803 1.82%
2013-12-02 0 11.00 10.98 11.02 10.70 11.20 846,000 9,303,400 10.997 9.254 9.237 9.270 9.001 9.422 1,005,669 9.2510 2.80%
2013-11-29 0 10.70 10.68 10.78 10.54 10.76 733,000 7,796,840 10.637 9.001 8.984 9.068 8.867 9.052 871,342 8.9481 -0.74%
2013-11-28 0 10.78 10.78 10.80 10.76 11.18 1,072,480 11,662,363 10.874 9.068 9.068 9.085 9.052 9.405 1,274,893 9.1477 -2.36%
2013-11-27 0 11.04 11.00 11.06 10.60 11.10 802,726 8,842,846 11.016 9.287 9.254 9.304 8.917 9.338 954,227 9.2670 0.55%
2013-11-26 0 10.98 10.96 11.16 10.50 11.08 534,000 5,838,620 10.934 9.237 9.220 9.388 8.833 9.321 634,784 9.1978 -0.90%
2013-11-25 0 11.08 11.08 11.14 11.08 11.18 584,000 6,493,320 11.119 9.321 9.321 9.371 9.321 9.405 694,220 9.3534 -0.54%
2013-11-22 0 11.14 11.10 11.14 11.06 11.18 577,200 6,413,136 11.111 9.371 9.338 9.371 9.304 9.405 686,137 9.3467 0.54%
2013-11-21 0 11.08 11.04 11.10 11.00 11.18 866,000 9,617,817 11.106 9.321 9.287 9.338 9.254 9.405 1,029,443 9.3427 -1.07%
2013-11-20 0 11.20 11.08 11.20 11.06 11.24 730,100 8,130,550 11.136 9.422 9.321 9.422 9.304 9.455 867,894 9.3681 0.90%
2013-11-19 0 11.10 11.10 11.14 11.04 11.24 224,500 2,498,580 11.130 9.338 9.338 9.371 9.287 9.455 266,871 9.3625 0.00%
2013-11-18 0 11.10 11.02 11.14 11.00 11.26 623,500 6,929,380 11.114 9.338 9.270 9.371 9.254 9.472 741,175 9.3492 0.54%
2013-11-15 0 11.04 11.00 11.04 11.00 11.18 680,000 7,544,840 11.095 9.287 9.254 9.287 9.254 9.405 808,339 9.3338 -0.36%
2013-11-14 0 11.08 11.02 11.08 11.00 11.14 656,000 7,264,900 11.075 9.321 9.270 9.321 9.254 9.371 779,809 9.3163 -0.18%
2013-11-13 0 11.10 11.08 11.10 10.52 11.18 662,750 7,343,270 11.080 9.338 9.321 9.338 8.850 9.405 787,833 9.3208 1.83%
2013-11-12 0 10.90 10.90 10.98 10.80 10.98 422,000 4,610,080 10.924 9.169 9.169 9.237 9.085 9.237 501,646 9.1899 -0.91%
2013-11-11 0 11.00 10.86 11.00 10.80 11.16 1,134,000 12,492,259 11.016 9.254 9.136 9.254 9.085 9.388 1,348,024 9.2671 0.00%
2013-11-08 0 11.00 11.00 11.08 10.50 11.28 3,734,000 41,454,160 11.102 9.254 9.254 9.321 8.833 9.489 4,438,731 9.3392 2.80%
2013-11-07 0 10.70 10.62 10.74 10.00 10.78 1,106,000 11,665,160 10.547 9.001 8.934 9.035 8.412 9.068 1,314,739 8.8726 5.73%
2013-11-06 0 10.12 10.00 10.12 9.970 10.16 186,000 1,862,960 10.016 8.513 8.412 8.513 8.387 8.547 221,104 8.4257 0.20%
2013-11-05 0 10.10 10.02 10.10 10.02 10.20 237,000 2,393,580 10.099 8.496 8.429 8.496 8.429 8.581 281,730 8.4960 -0.20%
2013-11-04 0 10.12 10.10 10.26 9.990 10.26 527,100 5,300,976 10.057 8.513 8.496 8.631 8.404 8.631 626,581 8.4602 1.20%
2013-11-01 0 10.00 9.940 10.00 9.910 10.00 436,000 4,340,240 9.9547 8.412 8.362 8.412 8.337 8.412 518,288 8.3742 0.00%
2013-10-31 0 10.00 9.970 10.00 9.910 10.02 226,000 2,251,000 9.9602 8.412 8.387 8.412 8.337 8.429 268,654 8.3788 0.00%
2013-10-30 0 10.00 10.00 10.02 9.900 10.06 787,213 7,884,502 10.016 8.412 8.412 8.429 8.328 8.463 935,786 8.4255 0.10%
2013-10-29 0 9.990 9.960 10.06 9.730 10.12 1,108,804 10,991,803 9.9132 8.404 8.379 8.463 8.185 8.513 1,318,072 8.3393 2.46%
2013-10-28 0 9.750 9.740 9.750 9.730 9.760 100,000 974,500 9.7450 8.202 8.194 8.202 8.185 8.210 118,873 8.1978 0.21%
2013-10-25 0 9.730 9.730 9.780 9.720 9.780 432,750 4,215,820 9.7419 8.185 8.185 8.227 8.177 8.227 514,424 8.1952 0.00%
2013-10-24 0 9.730 9.660 9.750 9.600 9.730 134,000 1,296,500 9.6754 8.185 8.126 8.202 8.076 8.185 159,290 8.1392 0.52%
2013-10-23 0 9.680 9.600 9.680 9.600 9.710 510,402 4,946,123 9.6906 8.143 8.076 8.143 8.076 8.168 606,732 8.1521 0.21%
2013-10-22 0 9.660 9.590 9.670 9.560 9.730 222,700 2,152,776 9.6667 8.126 8.067 8.135 8.042 8.185 264,731 8.1319 -0.21%
2013-10-21 0 9.680 9.640 9.680 9.550 9.700 444,000 4,267,340 9.6111 8.143 8.109 8.143 8.034 8.160 527,798 8.0852 -0.10%
2013-10-18 0 9.690 9.650 9.690 9.620 9.750 374,000 3,608,780 9.6491 8.152 8.118 8.152 8.093 8.202 444,586 8.1172 0.62%
2013-10-17 0 9.630 9.620 9.630 9.620 9.720 513,306 4,949,329 9.6421 8.101 8.093 8.101 8.093 8.177 610,184 8.1112 -0.41%
2013-10-16 0 9.670 9.630 9.690 9.590 9.700 364,000 3,513,000 9.6511 8.135 8.101 8.152 8.067 8.160 432,699 8.1188 0.31%
2013-10-15 0 9.640 9.640 9.720 9.610 9.720 140,000 1,355,100 9.6793 8.109 8.109 8.177 8.084 8.177 166,423 8.1425 -0.82%
2013-10-11 0 9.720 9.720 9.750 9.650 9.720 292,110 2,833,558 9.7003 8.177 8.177 8.202 8.118 8.177 347,241 8.1602 0.52%
2013-10-10 0 9.670 9.610 9.730 9.530 9.730 516,000 4,969,840 9.6315 8.135 8.084 8.185 8.017 8.185 613,386 8.1023 -0.41%
2013-10-09 0 9.710 9.700 9.760 9.690 9.790 446,000 4,336,670 9.7235 8.168 8.160 8.210 8.152 8.236 530,175 8.1797 -1.32%
2013-10-08 0 9.840 9.790 9.830 9.730 9.930 302,000 2,959,100 9.7983 8.278 8.236 8.269 8.185 8.353 358,998 8.2427 0.72%
2013-10-07 0 9.770 9.720 9.770 9.770 9.800 108,000 1,055,660 9.7746 8.219 8.177 8.219 8.219 8.244 128,383 8.2227 0.10%
2013-10-04 0 9.760 9.750 9.780 9.720 9.810 192,000 1,873,560 9.7581 8.210 8.202 8.227 8.177 8.252 228,237 8.2088 -0.10%
2013-10-03 0 9.770 9.760 9.770 9.750 9.820 238,500 2,330,315 9.7707 8.219 8.210 8.219 8.202 8.261 283,513 8.2194 -0.31%
2013-10-02 0 9.800 9.740 9.800 9.700 9.820 375,648 3,673,642 9.7795 8.244 8.194 8.244 8.160 8.261 446,545 8.2268 0.10%
2013-09-30 0 9.790 9.700 9.800 9.670 9.800 450,000 4,375,500 9.7233 8.236 8.160 8.244 8.135 8.244 534,930 8.1796 -0.10%
2013-09-27 0 9.800 9.760 9.800 9.700 9.800 76,000 741,220 9.7529 8.244 8.210 8.244 8.160 8.244 90,344 8.2044 -0.10%
2013-09-26 0 9.810 9.810 9.830 9.780 9.820 292,000 2,861,940 9.8012 8.252 8.252 8.269 8.227 8.261 347,110 8.2450 0.10%
2013-09-25 0 9.800 9.760 9.800 9.700 9.800 249,000 2,425,520 9.7410 8.244 8.210 8.244 8.160 8.244 295,995 8.1945 0.20%
2013-09-24 0 9.780 9.750 9.800 9.680 9.800 336,000 3,274,940 9.7468 8.227 8.202 8.244 8.143 8.244 399,414 8.1994 0.72%
2013-09-23 0 9.710 9.710 9.800 9.700 9.830 188,000 1,837,640 9.7747 8.168 8.168 8.244 8.160 8.269 223,482 8.2228 -0.72%
2013-09-19 0 9.780 9.680 9.790 9.680 9.830 371,500 3,635,785 9.7868 8.227 8.143 8.236 8.143 8.269 441,614 8.2329 0.62%
2013-09-18 0 9.720 9.720 9.800 9.550 9.830 487,000 4,701,570 9.6541 8.177 8.177 8.244 8.034 8.269 578,913 8.1214 0.41%
2013-09-17 0 9.680 9.670 9.680 9.680 9.800 70,000 680,060 9.7151 8.143 8.135 8.143 8.143 8.244 83,211 8.1727 -0.82%
2013-09-16 0 9.760 9.760 9.800 9.600 9.800 268,804 2,604,012 9.6874 8.210 8.210 8.244 8.076 8.244 319,536 8.1493 0.93%
2013-09-13 0 9.670 9.670 9.730 9.480 9.740 98,000 944,140 9.6341 8.135 8.135 8.185 7.975 8.194 116,496 8.1045 0.73%
2013-09-12 0 9.600 9.590 9.710 9.520 9.880 522,000 5,025,720 9.6278 8.076 8.067 8.168 8.009 8.311 620,519 8.0992 -3.32%
2013-09-11 0 9.930 9.820 9.930 9.630 10.00 316,000 3,126,460 9.8939 8.353 8.261 8.353 8.101 8.412 375,640 8.3230 1.95%
2013-09-10 0 9.740 9.660 9.750 9.500 9.960 299,000 2,948,890 9.8625 8.194 8.126 8.202 7.992 8.379 355,431 8.2967 -0.45%
2013-09-09 0 9.950 9.920 9.950 9.910 10.06 686,000 6,849,867 9.9852 8.231 8.206 8.231 8.198 8.322 829,307 8.2597 0.00%
2013-09-06 0 9.950 9.940 9.950 9.890 9.980 246,500 2,451,280 9.9443 8.231 8.222 8.231 8.181 8.255 297,994 8.2259 -0.10%
2013-09-05 0 9.960 9.920 9.960 9.890 10.00 2,227,000 22,252,140 9.9920 8.239 8.206 8.239 8.181 8.272 2,692,225 8.2653 -0.40%
2013-09-04 0 10.00 9.930 10.00 9.830 10.00 1,076,000 10,653,510 9.9010 8.272 8.214 8.272 8.131 8.272 1,300,779 8.1901 1.32%
2013-09-03 0 9.870 9.850 9.870 9.740 9.880 238,000 2,341,660 9.8389 8.164 8.148 8.164 8.057 8.173 287,719 8.1387 0.00%
2013-09-02 0 9.870 9.850 9.870 9.770 9.890 346,000 3,401,900 9.8321 8.164 8.148 8.164 8.082 8.181 418,280 8.1331 0.61%
2013-08-30 0 9.810 9.750 9.830 9.550 9.890 795,750 7,769,207 9.7634 8.115 8.065 8.131 7.900 8.181 961,984 8.0762 2.72%
2013-08-29 0 9.550 9.550 9.580 9.480 9.600 510,000 4,859,580 9.5286 7.900 7.900 7.925 7.842 7.941 616,540 7.8820 1.38%
2013-08-28 0 9.420 9.410 9.430 9.350 9.440 110,000 1,034,040 9.4004 7.792 7.784 7.800 7.734 7.809 132,979 7.7760 -0.32%
2013-08-27 0 9.450 9.430 9.490 9.390 9.500 293,000 2,769,130 9.4510 7.817 7.800 7.850 7.767 7.858 354,208 7.8178 0.64%
2013-08-26 0 9.390 9.380 9.460 9.310 9.500 416,000 3,929,600 9.4462 7.767 7.759 7.825 7.701 7.858 502,903 7.8138 -0.63%
2013-08-23 0 9.450 9.450 9.470 9.400 9.500 132,000 1,248,520 9.4585 7.817 7.817 7.834 7.776 7.858 159,575 7.8240 0.00%
2013-08-22 0 9.450 9.400 9.450 9.400 9.450 124,000 1,167,720 9.4171 7.817 7.776 7.817 7.776 7.817 149,904 7.7898 0.00%
2013-08-21 0 9.450 9.450 9.490 9.420 9.480 74,000 699,400 9.4514 7.817 7.817 7.850 7.792 7.842 89,459 7.8181 -0.63%
2013-08-20 0 9.510 9.490 9.510 9.420 9.520 391,400 3,719,180 9.5022 7.867 7.850 7.867 7.792 7.875 473,164 7.8602 -0.11%
2013-08-19 0 9.520 9.510 9.580 9.450 9.600 383,000 3,643,640 9.5134 7.875 7.867 7.925 7.817 7.941 463,010 7.8695 0.32%
2013-08-16 0 9.490 9.490 9.500 9.430 9.500 230,000 2,183,280 9.4925 7.850 7.850 7.858 7.800 7.858 278,047 7.8522 -0.11%
2013-08-15 0 9.500 9.490 9.500 9.450 9.500 514,105 4,882,457 9.4970 7.858 7.850 7.858 7.817 7.858 621,503 7.8559 0.00%
2013-08-13 0 9.500 9.430 9.500 9.410 9.510 1,078,000 10,232,396 9.4920 7.858 7.800 7.858 7.784 7.867 1,303,196 7.8518 0.42%
2013-08-12 0 9.460 9.460 9.500 9.440 9.510 1,118,000 10,619,112 9.4983 7.825 7.825 7.858 7.809 7.867 1,351,553 7.8570 0.32%
2013-08-09 0 9.430 9.420 9.490 9.410 9.500 474,000 4,487,760 9.4678 7.800 7.792 7.850 7.784 7.858 573,020 7.8318 -0.74%
2013-08-08 0 9.500 9.470 9.500 9.400 9.500 167,206 1,581,512 9.4585 7.858 7.834 7.858 7.776 7.858 202,136 7.8240 1.06%
2013-08-07 0 9.400 9.400 9.450 9.390 9.500 560,000 5,280,120 9.4288 7.776 7.776 7.817 7.767 7.858 676,985 7.7995 0.11%
2013-08-06 0 9.390 9.390 9.410 9.380 9.480 320,000 3,015,320 9.4229 7.767 7.767 7.784 7.759 7.842 386,849 7.7946 -1.05%
2013-08-05 0 9.490 9.470 9.490 9.470 9.580 242,000 2,297,800 9.4950 7.850 7.834 7.850 7.834 7.925 292,554 7.8543 -0.11%
2013-08-02 0 9.500 9.490 9.500 9.490 9.550 464,000 4,415,860 9.5169 7.858 7.850 7.858 7.850 7.900 560,931 7.8724 -0.11%
2013-08-01 0 9.510 9.480 9.520 9.450 9.550 246,000 2,336,120 9.4964 7.867 7.842 7.875 7.817 7.900 297,390 7.8554 0.11%
2013-07-31 0 9.500 9.500 9.580 9.470 9.620 260,000 2,479,020 9.5347 7.858 7.858 7.925 7.834 7.958 314,315 7.8871 0.00%
2013-07-30 0 9.500 9.490 9.500 9.450 9.530 92,000 872,940 9.4885 7.858 7.850 7.858 7.817 7.883 111,219 7.8488 0.11%
2013-07-29 0 9.490 9.480 9.500 9.450 9.650 212,000 2,013,860 9.4993 7.850 7.842 7.858 7.817 7.982 256,287 7.8578 -1.66%
2013-07-26 0 9.650 9.590 9.650 9.590 9.690 228,000 2,193,400 9.6202 7.982 7.933 7.982 7.933 8.016 275,630 7.9578 -0.31%
2013-07-25 0 9.680 9.620 9.680 9.620 9.700 170,000 1,643,280 9.6664 8.007 7.958 8.007 7.958 8.024 205,513 7.9960 0.00%
2013-07-24 0 9.680 9.670 9.700 9.640 9.720 1,286,000 12,422,480 9.6598 8.007 7.999 8.024 7.974 8.040 1,554,648 7.9905 0.31%
2013-07-23 0 9.650 9.640 9.650 9.600 9.690 297,279 2,865,990 9.6407 7.982 7.974 7.982 7.941 8.016 359,381 7.9748 -0.21%
2013-07-22 0 9.670 9.670 9.710 9.610 9.720 124,000 1,198,160 9.6626 7.999 7.999 8.032 7.949 8.040 149,904 7.9929 0.00%
2013-07-19 0 9.670 9.620 9.670 9.500 9.710 862,000 8,273,750 9.5983 7.999 7.958 7.999 7.858 8.032 1,042,074 7.9397 1.79%
2013-07-18 0 9.500 9.500 9.570 9.390 9.610 1,508,000 14,388,140 9.5412 7.858 7.858 7.916 7.767 7.949 1,823,024 7.8925 0.64%
2013-07-17 0 9.440 9.410 9.500 9.400 9.500 970,332 9,172,568 9.4530 7.809 7.784 7.858 7.776 7.858 1,173,036 7.8195 -0.74%
2013-07-16 0 9.510 9.480 9.510 9.460 9.510 564,000 5,339,067 9.4664 7.867 7.842 7.867 7.825 7.867 681,821 7.8306 0.63%
2013-07-15 0 9.450 9.450 9.460 9.200 9.490 558,000 5,250,100 9.4088 7.817 7.817 7.825 7.610 7.850 674,567 7.7829 1.94%
2013-07-12 0 9.270 9.270 9.330 9.270 9.420 191,420 1,786,803 9.3345 7.668 7.668 7.718 7.668 7.792 231,408 7.7214 -0.11%
2013-07-11 0 9.280 9.280 9.290 9.200 9.380 330,000 3,068,240 9.2977 7.676 7.676 7.685 7.610 7.759 398,938 7.6910 -0.75%
2013-07-10 0 9.350 9.270 9.350 9.120 9.350 285,750 2,627,730 9.1959 7.734 7.668 7.734 7.544 7.734 345,444 7.6068 1.74%
2013-07-09 0 9.190 9.190 9.260 9.150 9.450 287,000 2,659,590 9.2669 7.602 7.602 7.660 7.569 7.817 346,955 7.6655 -1.61%
2013-07-08 0 9.340 9.340 9.350 9.260 9.400 176,000 1,641,780 9.3283 7.726 7.726 7.734 7.660 7.776 212,767 7.7163 -0.11%
2013-07-05 0 9.350 9.320 9.350 9.320 9.450 610,001 5,725,309 9.3857 7.734 7.709 7.734 7.709 7.817 737,431 7.7639 0.11%
2013-07-04 0 9.340 9.330 9.350 9.320 9.480 392,006 3,671,032 9.3647 7.726 7.718 7.734 7.709 7.842 473,897 7.7465 -0.74%
2013-07-03 0 9.410 9.390 9.410 9.260 9.560 812,000 7,632,140 9.3992 7.784 7.767 7.784 7.660 7.908 981,629 7.7750 -2.28%
2013-07-02 0 9.630 9.640 9.650 9.390 9.680 2,291,000 21,954,690 9.5830 7.966 7.974 7.982 7.767 8.007 2,769,595 7.9270 2.77%
2013-06-28 0 9.370 9.330 9.420 9.160 9.450 294,000 2,731,940 9.2923 7.751 7.718 7.792 7.577 7.817 355,417 7.6866 2.07%
2013-06-27 0 9.180 9.180 9.250 9.120 9.500 607,000 5,659,944 9.3245 7.594 7.594 7.652 7.544 7.858 733,804 7.7132 0.99%
2013-06-26 0 9.090 9.090 9.110 9.080 9.340 682,804 6,247,989 9.1505 7.519 7.519 7.536 7.511 7.726 825,443 7.5693 -0.22%
2013-06-25 0 9.110 9.100 9.140 8.500 9.390 956,000 8,472,330 8.8623 7.536 7.527 7.561 7.031 7.767 1,155,710 7.3308 0.66%
2013-06-24 0 9.050 9.020 9.050 9.000 9.340 858,000 7,871,920 9.1747 7.486 7.461 7.486 7.445 7.726 1,037,238 7.5893 -0.44%
2013-06-21 0 9.090 9.040 9.370 9.000 9.390 740,000 6,788,580 9.1738 7.519 7.478 7.751 7.445 7.767 894,588 7.5885 -2.26%
2013-06-20 0 9.300 9.250 9.400 9.250 9.500 480,000 4,509,660 9.3951 7.693 7.652 7.776 7.652 7.858 580,273 7.7716 -1.48%
2013-06-19 0 9.440 9.350 9.440 9.150 9.460 610,000 5,666,300 9.2890 7.809 7.734 7.809 7.569 7.825 737,430 7.6838 2.83%
2013-06-18 0 9.180 9.180 9.220 9.180 9.300 1,130,000 10,451,600 9.2492 7.594 7.594 7.627 7.594 7.693 1,366,059 7.6509 -0.97%
2013-06-17 0 9.270 9.260 9.290 9.250 9.490 648,000 6,027,580 9.3018 7.668 7.660 7.685 7.652 7.850 783,369 7.6944 -2.01%
2013-06-14 0 9.460 9.460 9.500 9.460 9.630 1,843,224 17,577,707 9.5364 7.825 7.825 7.858 7.825 7.966 2,228,277 7.8885 -0.32%
2013-06-13 0 9.490 9.410 9.500 9.300 9.500 548,855 5,165,808 9.4120 7.850 7.784 7.858 7.693 7.858 663,512 7.7856 -0.11%
2013-06-11 0 9.500 9.510 9.550 9.480 9.600 506,700 4,826,004 9.5244 7.858 7.867 7.900 7.842 7.941 612,551 7.8785 -0.31%
2013-06-10 0 9.530 9.530 9.580 9.450 9.780 498,000 4,767,560 9.5734 7.883 7.883 7.925 7.817 8.090 602,033 7.9191 -2.46%
2013-06-07 0 9.770 9.730 9.780 9.620 9.790 452,000 4,390,740 9.7140 8.082 8.049 8.090 7.958 8.098 546,424 8.0354 1.24%
2013-06-06 0 9.650 9.650 9.690 9.600 9.700 288,000 2,781,320 9.6574 7.982 7.982 8.016 7.941 8.024 348,164 7.9885 0.00%
2013-06-05 0 9.650 9.650 9.660 9.600 9.850 780,000 7,562,580 9.6956 7.982 7.982 7.991 7.941 8.148 942,944 8.0202 -1.03%
2013-06-04 0 9.750 9.680 9.760 9.570 9.940 1,029,000 9,984,266 9.7029 8.065 8.007 8.073 7.916 8.222 1,243,960 8.0262 -1.02%
2013-06-03 0 9.850 9.750 9.850 9.710 10.08 2,546,000 25,414,412 9.9821 8.148 8.065 8.148 8.032 8.338 3,077,865 8.2572 -1.40%
2013-05-31 0 9.990 9.990 10.00 9.950 10.16 452,000 4,520,380 10.001 8.264 8.264 8.272 8.231 8.404 546,424 8.2727 -0.10%
2013-05-30 0 10.00 9.990 10.00 9.960 10.06 1,136,000 11,368,800 10.008 8.272 8.264 8.272 8.239 8.322 1,373,313 8.2784 -0.60%
2013-05-29 0 10.06 10.02 10.06 9.880 10.10 794,000 7,961,320 10.027 8.322 8.289 8.322 8.173 8.355 959,868 8.2942 0.60%
2013-05-28 0 10.00 9.940 10.00 9.940 10.10 441,300 4,405,876 9.9839 8.272 8.222 8.272 8.222 8.355 533,489 8.2586 0.00%
2013-05-27 0 10.00 9.880 10.00 9.800 10.10 636,000 6,304,440 9.9126 8.272 8.173 8.272 8.107 8.355 768,862 8.1997 -0.99%
2013-05-24 0 10.10 10.10 10.16 9.880 10.16 639,600 6,382,710 9.9792 8.355 8.355 8.404 8.173 8.404 773,214 8.2548 1.00%
2013-05-23 0 10.00 10.00 10.04 9.550 10.26 1,274,000 12,634,760 9.9174 8.272 8.272 8.305 7.900 8.487 1,540,141 8.2036 2.46%
2013-05-22 0 9.760 9.750 9.800 9.710 10.36 1,723,999 17,046,004 9.8875 8.073 8.065 8.107 8.032 8.570 2,084,146 8.1789 -5.97%
2013-05-21 0 10.38 10.36 10.40 10.30 10.80 1,141,000 11,954,110 10.477 8.586 8.570 8.603 8.520 8.934 1,379,357 8.6664 -3.17%
2013-05-20 0 10.72 10.72 10.74 10.22 11.26 6,023,000 65,860,300 10.935 8.868 8.868 8.884 8.454 9.314 7,281,217 9.0452 -4.80%
2013-05-16 0 11.26 11.22 11.34 10.42 11.34 1,744,000 19,356,680 11.099 9.314 9.281 9.380 8.619 9.380 2,108,325 9.1811 6.23%
2013-05-15 0 10.60 10.60 10.62 10.22 10.62 1,058,300 11,042,206 10.434 8.768 8.768 8.785 8.454 8.785 1,279,381 8.6309 3.31%
2013-05-14 0 10.26 10.24 10.26 10.20 10.30 1,374,000 14,092,280 10.256 8.487 8.470 8.487 8.437 8.520 1,661,032 8.4841 0.20%
2013-05-13 0 10.24 10.22 10.24 10.16 10.36 745,000 7,664,880 10.288 8.470 8.454 8.470 8.404 8.570 900,632 8.5106 -0.97%
2013-05-10 0 10.34 10.26 10.36 9.850 10.66 927,999 9,407,790 10.138 8.553 8.487 8.570 8.148 8.818 1,121,860 8.3859 4.44%
2013-05-09 0 9.900 9.900 9.930 9.710 9.960 557,462 5,499,234 9.8648 8.189 8.189 8.214 8.032 8.239 673,917 8.1601 1.64%
2013-05-08 0 9.740 9.730 9.740 9.580 9.740 238,000 2,305,400 9.6866 8.057 8.049 8.057 7.925 8.057 287,719 8.0127 1.35%
2013-05-07 0 9.610 9.530 9.610 9.500 9.700 362,000 3,482,830 9.6211 7.949 7.883 7.949 7.858 8.024 437,623 7.9585 0.63%
2013-05-06 0 9.550 9.550 9.600 9.500 9.610 376,000 3,601,080 9.5773 7.900 7.900 7.941 7.858 7.949 454,547 7.9223 -0.42%
2013-05-03 0 9.590 9.570 9.590 9.500 9.630 536,000 5,143,150 9.5954 7.933 7.916 7.933 7.858 7.966 647,972 7.9373 0.10%
2013-05-02 0 9.580 9.580 9.650 9.390 9.670 731,000 7,001,320 9.5777 7.925 7.925 7.982 7.767 7.999 883,707 7.9227 1.91%
2013-04-30 0 9.400 9.450 9.480 9.350 9.500 278,100 2,619,909 9.4207 7.776 7.817 7.842 7.734 7.858 336,196 7.7928 -0.11%
2013-04-29 0 9.410 9.360 9.420 9.360 9.560 374,000 3,544,190 9.4764 7.784 7.743 7.792 7.743 7.908 452,129 7.8389 0.53%
2013-04-26 0 9.360 9.310 9.360 9.230 9.360 214,000 1,988,570 9.2924 7.743 7.701 7.743 7.635 7.743 258,705 7.6866 1.19%
2013-04-25 0 9.250 9.180 9.250 8.950 9.280 668,000 6,090,540 9.1176 7.652 7.594 7.652 7.403 7.676 807,547 7.5420 2.32%
2013-04-24 0 9.040 9.000 9.040 9.000 9.050 230,000 2,075,300 9.0230 7.478 7.445 7.478 7.445 7.486 278,047 7.4638 0.11%
2013-04-23 0 9.030 9.030 9.050 9.020 9.120 193,100 1,748,210 9.0534 7.470 7.470 7.486 7.461 7.544 233,439 7.4889 -0.88%
2013-04-22 0 9.110 9.030 9.110 9.020 9.120 216,000 1,958,200 9.0657 7.536 7.470 7.536 7.461 7.544 261,123 7.4992 0.00%
2013-04-19 0 9.110 9.030 9.110 9.060 9.220 278,000 2,530,000 9.1007 7.536 7.470 7.536 7.494 7.627 336,075 7.5281 0.11%
2013-04-18 0 9.100 9.050 9.120 9.000 9.300 782,000 7,142,840 9.1341 7.527 7.486 7.544 7.445 7.693 945,361 7.5557 0.22%
2013-04-17 0 9.080 9.040 9.100 9.000 9.110 620,000 5,610,250 9.0488 7.511 7.478 7.527 7.445 7.536 749,519 7.4851 0.78%
2013-04-16 0 9.010 9.000 9.020 8.920 9.030 314,000 2,827,700 9.0054 7.453 7.445 7.461 7.379 7.470 379,595 7.4492 0.00%
2013-04-15 0 9.010 8.990 9.010 8.960 9.020 346,000 3,115,280 9.0037 7.453 7.436 7.453 7.412 7.461 418,280 7.4478 0.00%
2013-04-12 0 9.010 8.990 9.020 8.990 9.030 342,000 3,081,312 9.0097 7.453 7.436 7.461 7.436 7.470 413,445 7.4528 -0.22%
2013-04-11 0 9.030 9.000 9.030 8.930 9.050 572,060 5,158,640 9.0177 7.470 7.445 7.470 7.387 7.486 691,565 7.4594 0.33%
2013-04-10 0 9.000 8.970 9.000 8.920 9.000 182,000 1,632,720 8.9710 7.445 7.420 7.445 7.379 7.445 220,020 7.4208 0.00%
2013-04-09 0 9.000 8.920 9.000 8.900 9.010 710,000 6,384,260 8.9919 7.445 7.379 7.445 7.362 7.453 858,321 7.4381 1.12%
2013-04-08 0 8.900 8.860 8.910 8.760 9.030 300,000 2,656,200 8.8540 7.362 7.329 7.370 7.246 7.470 362,671 7.3240 -1.44%
2013-04-05 0 9.030 9.030 9.070 8.910 9.170 2,655,000 23,939,820 9.0169 7.470 7.470 7.503 7.370 7.585 3,209,635 7.4587 -1.31%
2013-04-03 0 9.150 9.150 9.170 9.080 9.170 596,000 5,436,570 9.1218 7.569 7.569 7.585 7.511 7.585 720,506 7.5455 0.66%
2013-04-02 0 9.090 9.090 9.130 8.640 9.130 1,206,000 10,791,820 8.9484 7.519 7.519 7.552 7.147 7.552 1,457,936 7.4021 3.89%
2013-03-28 0 8.750 8.680 8.760 8.650 8.760 127,700 1,113,356 8.7185 7.238 7.180 7.246 7.155 7.246 154,377 7.2119 0.81%
2013-03-27 0 8.680 8.660 8.740 8.630 8.740 420,000 3,646,450 8.6820 7.180 7.164 7.230 7.139 7.230 507,739 7.1817 0.46%
2013-03-26 0 8.640 8.640 8.670 8.630 8.670 328,000 2,834,810 8.6427 7.147 7.147 7.172 7.139 7.172 396,520 7.1492 -0.23%
2013-03-25 0 8.660 8.650 8.660 8.630 8.690 1,032,000 8,924,530 8.6478 7.164 7.155 7.164 7.139 7.188 1,247,587 7.1534 0.35%
2013-03-22 0 8.630 8.630 8.690 8.570 8.730 2,348,000 20,278,690 8.6366 7.139 7.139 7.188 7.089 7.221 2,838,502 7.1442 0.00%
2013-03-21 0 8.630 8.570 8.630 8.600 8.780 542,200 4,683,764 8.6384 7.139 7.089 7.139 7.114 7.263 655,467 7.1457 0.00%
2013-03-20 0 8.630 8.600 8.620 8.450 8.630 1,854,000 15,931,660 8.5931 7.139 7.114 7.130 6.990 7.139 2,241,305 7.1082 0.12%
2013-03-19 0 8.620 8.560 8.630 8.550 8.630 360,000 3,097,880 8.6052 7.130 7.081 7.139 7.073 7.139 435,205 7.1182 0.23%
2013-03-18 0 8.600 8.560 8.600 8.540 8.610 273,410 2,344,613 8.5754 7.114 7.081 7.114 7.064 7.122 330,526 7.0936 -1.04%
2013-03-15 0 8.690 8.690 8.720 8.500 8.790 1,404,705 12,192,672 8.6799 7.188 7.188 7.213 7.031 7.271 1,698,151 7.1800 0.81%
2013-03-14 0 8.620 8.600 8.620 8.500 8.620 816,000 7,018,030 8.6005 7.130 7.114 7.130 7.031 7.130 986,464 7.1143 0.82%
2013-03-13 0 8.550 8.540 8.550 8.500 8.620 688,000 5,878,338 8.5441 7.073 7.064 7.073 7.031 7.130 831,725 7.0676 -0.81%
2013-03-12 0 8.620 8.610 8.620 8.540 8.630 340,000 2,927,890 8.6114 7.130 7.122 7.130 7.064 7.139 411,027 7.1234 0.00%
2013-03-11 0 8.620 8.590 8.620 8.590 8.710 448,000 3,857,780 8.6111 7.130 7.106 7.130 7.106 7.205 541,588 7.1231 -0.81%
2013-03-08 0 8.690 8.680 8.690 8.680 8.750 1,178,000 10,244,738 8.6967 7.188 7.180 7.188 7.180 7.238 1,424,087 7.1939 0.81%
2013-03-07 0 8.620 8.610 8.620 8.550 8.620 682,000 5,873,460 8.6121 7.130 7.122 7.130 7.073 7.130 824,471 7.1239 0.00%
2013-03-06 0 8.620 8.610 8.620 8.550 8.650 656,000 5,650,640 8.6138 7.130 7.122 7.130 7.073 7.155 793,040 7.1253 0.00%
2013-03-05 0 8.620 8.600 8.620 8.520 8.690 630,000 5,437,260 8.6306 7.130 7.114 7.130 7.048 7.188 761,608 7.1392 0.00%
2013-03-04 0 8.620 8.610 8.620 8.570 8.890 1,586,000 13,756,620 8.6738 7.130 7.122 7.130 7.089 7.354 1,917,319 7.1749 -3.04%
2013-03-01 0 8.890 8.800 8.900 8.850 8.990 271,300 2,419,870 8.9195 7.354 7.279 7.362 7.321 7.436 327,975 7.3782 -1.44%
2013-02-28 0 9.020 9.020 9.050 8.870 9.200 612,912 5,531,455 9.0249 7.461 7.461 7.486 7.337 7.610 740,951 7.4653 1.69%
2013-02-27 0 8.870 8.800 8.870 8.690 8.870 924,000 8,109,250 8.7762 7.337 7.279 7.337 7.188 7.337 1,117,026 7.2597 1.95%
2013-02-26 0 8.700 8.680 8.710 8.670 8.880 340,000 2,979,540 8.7634 7.197 7.180 7.205 7.172 7.346 411,027 7.2490 -1.92%
2013-02-25 0 8.870 8.830 8.880 8.760 8.880 1,008,000 8,870,250 8.7999 7.337 7.304 7.346 7.246 7.346 1,218,573 7.2792 1.03%
2013-02-22 0 8.780 8.780 8.790 8.520 8.790 914,750 7,976,710 8.7201 7.263 7.263 7.271 7.048 7.271 1,105,843 7.2132 1.74%
2013-02-21 0 8.630 8.600 8.770 8.340 9.200 1,477,000 12,594,010 8.5268 7.139 7.114 7.255 6.899 7.610 1,785,548 7.0533 2.37%
2013-02-20 0 8.430 8.370 8.430 8.300 8.430 392,000 3,283,290 8.3757 6.973 6.924 6.973 6.866 6.973 473,890 6.9284 1.57%
2013-02-19 0 8.300 8.300 8.320 8.280 8.350 155,000 1,287,260 8.3049 6.866 6.866 6.882 6.849 6.907 187,380 6.8698 0.24%
2013-02-18 0 8.280 8.280 8.290 8.150 8.310 292,000 2,411,460 8.2584 6.849 6.849 6.857 6.742 6.874 352,999 6.8313 0.85%
2013-02-15 0 8.210 8.170 8.210 8.100 8.240 168,000 1,373,380 8.1749 6.791 6.758 6.791 6.700 6.816 203,096 6.7622 1.36%
2013-02-14 0 8.100 8.090 8.100 8.090 8.260 1,028,000 8,377,800 8.1496 6.700 6.692 6.700 6.692 6.833 1,242,751 6.7413 -1.46%
2013-02-08 0 8.220 8.190 8.250 8.180 8.260 679,000 5,575,740 8.2117 6.800 6.775 6.824 6.766 6.833 820,845 6.7927 -0.12%
2013-02-07 0 8.230 8.150 8.240 8.120 8.250 233,000 1,913,360 8.2118 6.808 6.742 6.816 6.717 6.824 281,674 6.7928 0.61%
2013-02-06 0 8.180 8.160 8.180 8.060 8.190 286,200 2,321,140 8.1102 6.766 6.750 6.766 6.667 6.775 345,988 6.7087 0.99%
2013-02-05 0 8.100 8.060 8.100 8.060 8.200 421,486 3,422,358 8.1197 6.700 6.667 6.700 6.667 6.783 509,535 6.7166 -2.41%
2013-02-04 0 8.300 8.300 8.350 8.150 8.380 430,000 3,565,300 8.2914 6.866 6.866 6.907 6.742 6.932 519,828 6.8586 2.09%
2013-02-01 0 8.130 8.100 8.120 8.100 8.140 1,036,000 8,395,440 8.1037 6.725 6.700 6.717 6.700 6.733 1,252,423 6.7034 -0.49%
2013-01-31 0 8.170 8.120 8.180 8.040 8.230 562,000 4,559,540 8.1131 6.758 6.717 6.766 6.651 6.808 679,403 6.7111 0.37%
2013-01-30 0 8.140 8.120 8.140 8.050 8.150 450,000 3,646,720 8.1038 6.733 6.717 6.733 6.659 6.742 544,006 6.7035 0.87%
2013-01-29 0 8.070 8.070 8.090 8.030 8.100 875,500 7,066,580 8.0715 6.675 6.675 6.692 6.642 6.700 1,058,394 6.6767 -0.25%
2013-01-28 0 8.090 8.080 8.100 8.000 8.110 558,000 4,498,560 8.0619 6.692 6.684 6.700 6.618 6.709 674,567 6.6688 -0.12%
2013-01-25 0 8.100 8.050 8.100 7.980 8.270 618,140 5,004,963 8.0968 6.700 6.659 6.700 6.601 6.841 747,271 6.6977 -0.98%
2013-01-24 0 8.180 8.160 8.190 8.110 8.300 364,912 2,999,178 8.2189 6.766 6.750 6.775 6.709 6.866 441,143 6.7987 -1.21%
2013-01-23 0 8.280 8.250 8.320 8.240 8.390 354,000 2,929,240 8.2747 6.849 6.824 6.882 6.816 6.940 427,951 6.8448 -0.24%
2013-01-22 0 8.300 8.290 8.370 8.250 8.320 1,008,000 8,351,100 8.2848 6.866 6.857 6.924 6.824 6.882 1,218,573 6.8532 -0.36%
2013-01-21 0 8.330 8.330 8.340 8.230 8.390 1,026,000 8,499,620 8.2842 6.891 6.891 6.899 6.808 6.940 1,240,334 6.8527 0.00%
2013-01-18 0 8.330 8.280 8.330 8.240 8.330 262,000 2,167,000 8.2710 6.891 6.849 6.891 6.816 6.891 316,732 6.8417 1.59%
2013-01-17 0 8.200 8.190 8.230 8.150 8.250 470,000 3,853,620 8.1992 6.783 6.775 6.808 6.742 6.824 568,184 6.7823 0.24%
2013-01-16 0 8.180 8.150 8.180 8.110 8.310 628,000 5,196,810 8.2752 6.766 6.742 6.766 6.709 6.874 759,191 6.8452 -1.56%
2013-01-15 0 8.310 8.310 8.400 8.270 8.420 928,000 7,765,380 8.3679 6.874 6.874 6.948 6.841 6.965 1,121,861 6.9219 -2.24%
2013-01-14 0 8.500 8.500 8.520 8.470 8.540 512,000 4,354,660 8.5052 7.031 7.031 7.048 7.006 7.064 618,958 7.0355 0.35%
2013-01-11 0 8.470 8.430 8.480 8.260 8.480 490,000 4,132,440 8.4336 7.006 6.973 7.015 6.833 7.015 592,362 6.9762 0.83%
2013-01-10 0 8.400 8.360 8.400 8.280 8.430 222,000 1,863,360 8.3935 6.948 6.915 6.948 6.849 6.973 268,376 6.9431 0.96%
2013-01-09 0 8.320 8.290 8.320 8.240 8.370 432,000 3,587,340 8.3040 6.882 6.857 6.882 6.816 6.924 522,246 6.8691 0.97%
2013-01-08 0 8.240 8.240 8.300 8.240 8.350 606,000 5,028,460 8.2978 6.816 6.816 6.866 6.816 6.907 732,595 6.8639 -0.12%
2013-01-07 0 8.250 8.200 8.260 8.090 8.260 438,000 3,584,320 8.1834 6.824 6.783 6.833 6.692 6.833 529,499 6.7693 1.98%
2013-01-04 0 8.090 8.090 8.100 7.960 8.100 288,000 2,321,640 8.0613 6.692 6.692 6.700 6.584 6.700 348,164 6.6682 1.00%
2013-01-03 0 8.010 8.010 8.050 8.000 8.040 370,850 2,971,264 8.0120 6.626 6.626 6.659 6.618 6.651 448,321 6.6275 0.13%
2013-01-02 0 8.000 8.000 8.040 7.920 8.100 514,000 4,126,998 8.0292 6.618 6.618 6.651 6.551 6.700 621,376 6.6417 1.01%
2012-12-31 0 7.920 7.920 7.970 7.910 7.950 90,000 713,520 7.9280 6.551 6.551 6.593 6.543 6.576 108,801 6.5580 -0.63%
2012-12-28 0 7.970 7.940 7.970 7.900 7.970 279,000 2,217,450 7.9478 6.593 6.568 6.593 6.535 6.593 337,284 6.5744 0.00%
2012-12-27 0 7.970 7.940 7.980 7.750 7.990 664,756 5,280,969 7.9442 6.593 6.568 6.601 6.411 6.609 803,625 6.5714 2.57%
2012-12-24 0 7.770 7.760 7.850 7.770 7.850 40,000 312,340 7.8085 6.427 6.419 6.493 6.427 6.493 48,356 6.4592 -0.64%
2012-12-21 0 7.820 7.800 7.830 7.730 7.830 242,000 1,883,140 7.7816 6.469 6.452 6.477 6.394 6.477 292,554 6.4369 -0.13%
2012-12-20 0 7.830 7.750 7.830 7.720 7.900 243,200 1,896,278 7.7972 6.477 6.411 6.477 6.386 6.535 294,005 6.4498 -1.14%
2012-12-19 0 7.920 7.870 7.920 7.580 7.940 888,000 6,905,750 7.7767 6.551 6.510 6.551 6.270 6.568 1,073,505 6.4329 3.94%
2012-12-18 0 7.620 7.600 7.620 7.540 7.660 454,000 3,454,540 7.6091 6.303 6.287 6.303 6.237 6.336 548,842 6.2942 0.66%
2012-12-17 0 7.570 7.570 7.600 7.550 7.600 318,000 2,409,360 7.5766 6.262 6.262 6.287 6.245 6.287 384,431 6.2673 0.13%
2012-12-14 0 7.560 7.560 7.580 7.500 7.600 676,000 5,128,636 7.5867 6.254 6.254 6.270 6.204 6.287 817,218 6.2757 -0.50%
2012-12-13 0 7.630 7.600 7.630 7.550 7.650 382,000 2,904,990 7.6047 6.285 6.260 6.285 6.219 6.302 463,746 6.2642 1.46%
2012-12-12 0 7.520 7.520 7.570 7.520 7.680 308,000 2,331,740 7.5706 6.194 6.194 6.236 6.194 6.326 373,910 6.2361 -0.92%
2012-12-11 0 7.590 7.570 7.600 7.540 7.700 364,000 2,780,900 7.6398 6.252 6.236 6.260 6.211 6.343 441,894 6.2931 -0.13%
2012-12-10 0 7.600 7.590 7.600 7.510 7.600 128,000 967,700 7.5602 6.260 6.252 6.260 6.186 6.260 155,391 6.2275 0.93%
2012-12-07 0 7.530 7.530 7.570 7.530 7.600 976,120 7,391,882 7.5727 6.203 6.203 6.236 6.203 6.260 1,185,003 6.2379 -1.05%
2012-12-06 0 7.610 7.610 7.650 7.600 7.720 286,000 2,184,080 7.6366 6.269 6.269 6.302 6.260 6.359 347,202 6.2905 -0.78%
2012-12-05 0 7.670 7.640 7.670 7.560 7.750 453,000 3,451,820 7.6199 6.318 6.293 6.318 6.227 6.384 549,939 6.2767 1.59%
2012-12-04 0 7.550 7.530 7.560 7.500 7.670 1,139,359 8,615,721 7.5619 6.219 6.203 6.227 6.178 6.318 1,383,174 6.2289 -1.82%
2012-12-03 0 7.690 7.700 7.750 7.680 7.870 736,733 5,756,763 7.8139 6.334 6.343 6.384 6.326 6.483 894,389 6.4365 -2.53%
2012-11-30 0 7.890 7.720 7.730 7.550 8.200 8,831,772 69,959,170 7.9213 6.499 6.359 6.367 6.219 6.755 10,721,714 6.5250 -0.13%
2012-11-29 0 7.900 7.870 7.900 7.770 7.950 1,270,000 9,997,570 7.8721 6.507 6.483 6.507 6.400 6.549 1,541,772 6.4845 1.41%
2012-11-28 0 7.790 7.760 7.790 7.730 7.980 1,495,574 11,680,712 7.8102 6.417 6.392 6.417 6.367 6.573 1,815,617 6.4335 -1.64%
2012-11-27 0 7.920 7.890 7.930 7.530 7.930 1,678,000 12,986,670 7.7394 6.524 6.499 6.532 6.203 6.532 2,037,081 6.3751 5.18%
2012-11-26 0 7.530 7.480 7.530 7.410 7.540 1,327,359 9,927,845 7.4794 6.203 6.161 6.203 6.104 6.211 1,611,405 6.1610 0.00%
2012-11-23 0 7.530 7.520 7.530 7.360 7.530 760,000 5,676,740 7.4694 6.203 6.194 6.203 6.063 6.203 922,635 6.1527 2.31%
2012-11-22 0 7.360 7.350 7.360 7.340 7.540 1,542,000 11,400,560 7.3934 6.063 6.054 6.063 6.046 6.211 1,871,978 6.0901 -2.90%
2012-11-21 0 7.580 7.540 7.580 7.500 7.580 317,000 2,388,800 7.5356 6.244 6.211 6.244 6.178 6.244 384,836 6.2073 1.07%
2012-11-20 0 7.500 7.500 7.520 7.470 7.600 574,000 4,315,820 7.5189 6.178 6.178 6.194 6.153 6.260 696,832 6.1935 -0.53%
2012-11-19 0 7.540 7.540 7.550 7.510 7.620 90,000 679,920 7.5547 6.211 6.211 6.219 6.186 6.277 109,259 6.2230 -0.13%
2012-11-16 0 7.550 7.550 7.590 7.510 7.650 108,000 817,500 7.5694 6.219 6.219 6.252 6.186 6.302 131,111 6.2352 -0.66%
2012-11-15 0 7.600 7.600 7.640 7.600 7.780 173,750 1,336,837 7.6940 6.260 6.260 6.293 6.260 6.409 210,931 6.3378 -0.52%
2012-11-14 0 7.640 7.640 7.650 7.640 7.650 128,002 978,855 7.6472 6.293 6.293 6.302 6.293 6.302 155,394 6.2992 -0.52%
2012-11-13 0 7.680 7.670 7.680 7.680 7.790 305,600 2,367,064 7.7456 6.326 6.318 6.326 6.326 6.417 370,996 6.3803 -0.78%
2012-11-12 0 7.740 7.630 7.740 7.620 7.760 184,000 1,416,240 7.6970 6.376 6.285 6.376 6.277 6.392 223,375 6.3402 1.84%
2012-11-09 0 7.600 7.600 7.700 7.580 7.850 947,000 7,259,470 7.6658 6.260 6.260 6.343 6.244 6.466 1,149,652 6.3145 -0.65%
2012-11-08 0 7.650 7.640 7.660 7.600 7.690 240,000 1,833,640 7.6402 6.302 6.293 6.310 6.260 6.334 291,358 6.2934 -1.29%
2012-11-07 0 7.750 7.760 7.790 7.550 7.760 427,000 3,274,200 7.6679 6.384 6.392 6.417 6.219 6.392 518,375 6.3163 0.78%
2012-11-06 0 7.690 7.630 7.690 7.470 7.750 785,600 5,983,600 7.6166 6.334 6.285 6.334 6.153 6.384 953,713 6.2740 2.53%
2012-11-05 0 7.500 7.500 7.540 7.490 7.800 778,200 5,872,242 7.5459 6.178 6.178 6.211 6.170 6.425 944,730 6.2158 -3.47%
2012-11-02 0 7.770 7.730 7.770 7.500 7.800 1,109,000 8,502,320 7.6667 6.400 6.367 6.400 6.178 6.425 1,346,319 6.3152 3.74%
2012-11-01 0 7.490 7.480 7.490 7.310 7.490 483,133 3,589,910 7.4305 6.170 6.161 6.170 6.021 6.170 586,520 6.1207 1.77%
2012-10-31 0 7.360 7.340 7.350 7.320 7.400 682,000 5,016,320 7.3553 6.063 6.046 6.054 6.030 6.096 827,944 6.0588 -0.27%
2012-10-30 0 7.380 7.380 7.400 7.330 7.380 501,000 3,683,020 7.3513 6.079 6.079 6.096 6.038 6.079 608,211 6.0555 0.14%
2012-10-29 0 7.370 7.370 7.380 7.320 7.430 590,000 4,342,460 7.3601 6.071 6.071 6.079 6.030 6.120 716,256 6.0627 0.96%
2012-10-26 0 7.300 7.300 7.330 7.220 7.330 1,094,000 7,957,220 7.2735 6.013 6.013 6.038 5.947 6.038 1,328,109 5.9914 0.83%
2012-10-25 0 7.240 7.210 7.240 7.180 7.320 256,000 1,850,360 7.2280 5.964 5.939 5.964 5.914 6.030 310,782 5.9539 -1.36%
2012-10-24 0 7.340 7.330 7.340 7.300 7.370 317,500 2,325,185 7.3234 6.046 6.038 6.046 6.013 6.071 385,443 6.0325 -0.81%
2012-10-22 0 7.400 7.400 7.420 7.330 7.430 126,000 932,720 7.4025 6.096 6.096 6.112 6.038 6.120 152,963 6.0977 -0.40%
2012-10-19 0 7.430 7.430 7.450 7.360 7.450 397,000 2,940,770 7.4075 6.120 6.120 6.137 6.063 6.137 481,955 6.1017 0.54%
2012-10-18 0 7.390 7.350 7.390 7.350 7.400 80,000 590,500 7.3813 6.087 6.054 6.087 6.054 6.096 97,119 6.0801 0.00%
2012-10-17 0 7.390 7.380 7.400 7.330 7.420 168,000 1,243,680 7.4029 6.087 6.079 6.096 6.038 6.112 203,951 6.0979 0.00%
2012-10-16 0 7.390 7.370 7.390 7.320 7.410 186,000 1,371,760 7.3751 6.087 6.071 6.087 6.030 6.104 225,803 6.0750 0.14%
2012-10-15 0 7.380 7.370 7.390 7.330 7.380 154,000 1,133,380 7.3596 6.079 6.071 6.087 6.038 6.079 186,955 6.0623 0.00%
2012-10-12 0 7.380 7.360 7.390 7.250 7.430 760,750 5,591,662 7.3502 6.079 6.063 6.087 5.972 6.120 923,546 6.0546 1.23%
2012-10-11 0 7.290 7.290 7.310 7.250 7.300 1,186,000 8,654,060 7.2968 6.005 6.005 6.021 5.972 6.013 1,439,796 6.0106 -0.55%
2012-10-10 0 7.330 7.300 7.350 7.160 7.350 802,700 5,830,038 7.2630 6.038 6.013 6.054 5.898 6.054 974,473 5.9828 1.10%
2012-10-09 0 7.250 7.250 7.260 7.240 7.260 499,000 3,617,420 7.2493 5.972 5.972 5.980 5.964 5.980 605,783 5.9715 0.00%
2012-10-08 0 7.250 7.210 7.250 7.180 7.250 623,000 4,493,730 7.2130 5.972 5.939 5.972 5.914 5.972 756,318 5.9416 0.97%
2012-10-05 0 7.180 7.140 7.180 6.980 7.180 1,270,000 9,003,960 7.0897 5.914 5.881 5.914 5.750 5.914 1,541,772 5.8400 3.16%
2012-10-04 0 6.960 6.950 6.960 6.870 6.960 250,000 1,735,320 6.9413 5.733 5.725 5.733 5.659 5.733 303,498 5.7177 1.46%
2012-10-03 0 6.860 6.850 6.890 6.740 6.920 180,000 1,233,560 6.8531 5.651 5.643 5.675 5.552 5.700 218,519 5.6451 1.03%
2012-09-28 0 6.790 6.770 6.850 6.690 6.850 796,295 5,402,660 6.7847 5.593 5.577 5.643 5.511 5.643 966,697 5.5888 -0.15%
2012-09-27 0 6.800 6.780 6.800 6.780 6.850 296,000 2,019,500 6.8226 5.601 5.585 5.601 5.585 5.643 359,342 5.6200 -0.87%
2012-09-26 0 6.860 6.850 6.860 6.800 6.920 1,478,091 10,123,150 6.8488 5.651 5.643 5.651 5.601 5.700 1,794,393 5.6415 0.15%
2012-09-25 0 6.850 6.800 6.850 6.790 6.850 646,000 4,417,900 6.8389 5.643 5.601 5.643 5.593 5.643 784,240 5.6334 -0.29%
2012-09-24 0 6.870 6.870 6.880 6.860 7.000 390,000 2,697,920 6.9177 5.659 5.659 5.667 5.651 5.766 473,457 5.6983 -1.01%
2012-09-21 0 6.940 6.940 6.980 6.920 6.980 275,082 1,911,213 6.9478 5.717 5.717 5.750 5.700 5.750 333,948 5.7231 0.00%
2012-09-20 0 6.940 6.930 6.960 6.910 6.970 174,000 1,208,180 6.9436 5.717 5.708 5.733 5.692 5.741 211,235 5.7196 -0.29%
2012-09-19 0 6.960 6.960 6.970 6.940 6.990 438,138 3,050,307 6.9620 5.733 5.733 5.741 5.717 5.758 531,897 5.7348 0.00%
2012-09-18 0 6.960 6.950 6.990 6.900 6.990 274,000 1,905,660 6.9550 5.733 5.725 5.758 5.684 5.758 332,634 5.7290 -0.29%
2012-09-17 0 6.980 6.970 6.990 6.940 6.990 288,000 2,008,160 6.9728 5.750 5.741 5.758 5.717 5.758 349,630 5.7437 -0.14%
2012-09-14 0 6.990 6.970 6.990 6.950 7.000 170,100 1,189,460 6.9927 5.758 5.741 5.758 5.725 5.766 206,500 5.7601 0.29%
2012-09-13 0 6.970 6.970 6.980 6.920 7.000 98,000 682,920 6.9686 5.741 5.741 5.750 5.700 5.766 118,971 5.7402 -0.43%
2012-09-12 0 7.000 7.000 7.010 6.950 7.020 297,000 2,078,850 6.9995 5.766 5.766 5.774 5.725 5.783 360,556 5.7657 0.72%
2012-09-11 0 6.950 6.950 7.000 6.830 7.000 265,000 1,842,560 6.9531 5.725 5.725 5.766 5.626 5.766 321,708 5.7274 -0.86%
2012-09-10 0 7.010 6.980 7.020 6.870 7.030 1,359,500 9,471,002 6.9665 5.774 5.750 5.783 5.659 5.791 1,650,424 5.7385 2.04%
2012-09-07 0 6.870 6.860 6.880 6.680 6.890 1,139,000 7,775,750 6.8268 5.659 5.651 5.667 5.503 5.675 1,382,739 5.6234 3.31%
2012-09-06 0 6.650 6.650 6.670 6.600 6.670 208,084 1,383,987 6.6511 5.478 5.478 5.494 5.437 5.494 252,613 5.4787 0.30%
2012-09-05 0 6.630 6.630 6.680 6.500 6.630 228,070 1,501,457 6.5833 5.461 5.461 5.503 5.354 5.461 276,876 5.4229 -0.75%
2012-09-04 0 6.680 6.680 6.690 6.680 6.690 24,000 160,520 6.6883 5.503 5.503 5.511 5.503 5.511 29,136 5.5094 1.21%
2012-09-03 0 6.600 6.600 6.670 6.590 6.700 108,858 721,727 6.6300 5.437 5.437 5.494 5.428 5.519 132,153 5.4613 -0.30%
2012-08-31 0 6.620 6.620 6.670 6.520 6.740 400,035 2,650,876 6.6266 5.453 5.453 5.494 5.371 5.552 485,640 5.4585 1.08%
2012-08-30 0 6.700 6.700 6.750 6.700 6.750 316,000 2,127,940 6.7340 5.395 5.395 5.435 5.395 5.435 392,467 5.4220 -0.59%
2012-08-29 0 6.740 6.730 6.750 6.710 6.750 183,000 1,234,050 6.7434 5.427 5.419 5.435 5.403 5.435 227,283 5.4296 0.45%
2012-08-28 0 6.710 6.710 6.740 6.690 6.780 132,000 889,220 6.7365 5.403 5.403 5.427 5.387 5.459 163,942 5.4240 -0.15%
2012-08-27 0 6.720 6.720 6.770 6.700 6.780 170,000 1,146,850 6.7462 5.411 5.411 5.451 5.395 5.459 211,137 5.4318 0.15%
2012-08-24 0 6.710 6.700 6.750 6.700 6.790 194,000 1,306,880 6.7365 5.403 5.395 5.435 5.395 5.467 240,945 5.4240 -0.45%
2012-08-23 0 6.740 6.720 6.760 6.720 6.790 95,400 643,480 6.7451 5.427 5.411 5.443 5.411 5.467 118,485 5.4309 -0.15%
2012-08-22 0 6.750 6.740 6.780 6.750 6.790 1,980,750 13,429,527 6.7800 5.435 5.427 5.459 5.435 5.467 2,460,061 5.4590 -0.44%
2012-08-21 0 6.780 6.760 6.780 6.720 6.850 112,000 759,920 6.7850 5.459 5.443 5.459 5.411 5.515 139,102 5.4630 -0.29%
2012-08-20 0 6.800 6.790 6.800 6.750 6.870 1,524,000 10,308,494 6.7641 5.475 5.467 5.475 5.435 5.531 1,892,784 5.4462 0.15%
2012-08-17 0 6.790 6.710 6.800 6.700 6.800 328,000 2,213,960 6.7499 5.467 5.403 5.475 5.395 5.475 407,371 5.4348 0.74%
2012-08-16 0 6.740 6.730 6.810 6.700 6.900 194,000 1,317,700 6.7923 5.427 5.419 5.483 5.395 5.556 240,945 5.4689 0.45%
2012-08-15 0 6.710 6.710 6.760 6.660 6.710 40,000 267,320 6.6830 5.403 5.403 5.443 5.362 5.403 49,679 5.3809 0.15%
2012-08-14 0 6.700 6.660 6.700 6.670 6.800 180,000 1,206,020 6.7001 5.395 5.362 5.395 5.370 5.475 223,557 5.3947 -0.15%
2012-08-13 0 6.710 6.710 6.750 6.700 6.760 56,000 377,980 6.7496 5.403 5.403 5.435 5.395 5.443 69,551 5.4346 -0.30%
2012-08-10 0 6.730 6.720 6.780 6.730 6.830 188,000 1,272,280 6.7674 5.419 5.411 5.459 5.419 5.499 233,493 5.4489 -1.17%
2012-08-09 0 6.810 6.810 6.840 6.710 6.850 344,000 2,337,480 6.7950 5.483 5.483 5.507 5.403 5.515 427,243 5.4711 1.49%
2012-08-08 0 6.710 6.710 6.730 6.680 6.730 31,692 212,674 6.7107 5.403 5.403 5.419 5.378 5.419 39,361 5.4032 -0.15%
2012-08-07 0 6.720 6.720 6.750 6.690 6.760 100,000 671,960 6.7196 5.411 5.411 5.435 5.387 5.443 124,198 5.4104 0.00%
2012-08-06 0 6.720 6.690 6.720 6.690 6.790 222,750 1,498,472 6.7271 5.411 5.387 5.411 5.387 5.467 276,652 5.4164 0.30%
2012-08-03 0 6.700 6.700 6.730 6.690 6.760 164,440 1,104,285 6.7154 5.395 5.395 5.419 5.387 5.443 204,232 5.4070 -1.33%
2012-08-02 0 6.790 6.710 6.790 6.700 6.800 153,580 1,038,326 6.7608 5.467 5.403 5.467 5.395 5.475 190,744 5.4436 -0.73%
2012-08-01 0 6.840 6.780 6.840 6.780 6.920 1,349,600 9,251,196 6.8548 5.507 5.459 5.507 5.459 5.572 1,676,182 5.5192 -0.87%
2012-07-31 0 6.900 6.850 6.900 6.700 6.960 2,160,000 14,774,716 6.8401 5.556 5.515 5.556 5.395 5.604 2,682,687 5.5074 2.53%
2012-07-30 0 6.730 6.720 6.730 6.610 6.740 1,576,000 10,525,160 6.6784 5.419 5.411 5.419 5.322 5.427 1,957,368 5.3772 1.97%
2012-07-27 0 6.600 6.600 6.620 6.450 6.610 154,000 1,012,180 6.5726 5.314 5.314 5.330 5.193 5.322 191,266 5.2920 3.12%
2012-07-26 0 6.400 6.400 6.450 6.390 6.430 688,000 4,419,276 6.4234 5.153 5.153 5.193 5.145 5.177 854,485 5.1719 -0.47%
2012-07-25 0 6.430 6.400 6.430 6.390 6.450 442,000 2,832,820 6.4091 5.177 5.153 5.177 5.145 5.193 548,957 5.1604 0.47%
2012-07-24 0 6.400 6.390 6.400 6.380 6.440 1,184,400 7,652,952 6.4615 5.153 5.145 5.153 5.137 5.185 1,471,007 5.2025 -1.39%
2012-07-23 0 6.490 6.450 6.500 6.450 6.550 588,000 3,821,660 6.4994 5.226 5.193 5.234 5.193 5.274 730,287 5.2331 -0.31%
2012-07-20 0 6.510 6.510 6.550 6.500 6.600 1,164,000 7,613,910 6.5412 5.242 5.242 5.274 5.234 5.314 1,445,670 5.2667 0.15%
2012-07-19 0 6.500 6.500 6.510 6.500 6.600 322,000 2,108,650 6.5486 5.234 5.234 5.242 5.234 5.314 399,919 5.2727 -1.37%
2012-07-18 0 6.590 6.520 6.590 6.520 6.710 578,000 3,843,861 6.6503 5.306 5.250 5.306 5.250 5.403 717,867 5.3546 -2.08%
2012-07-17 0 6.730 6.660 6.720 6.520 6.760 548,000 3,637,050 6.6370 5.419 5.362 5.411 5.250 5.443 680,608 5.3438 2.91%
2012-07-16 0 6.540 6.510 6.540 6.520 6.610 180,000 1,181,940 6.5663 5.266 5.242 5.266 5.250 5.322 223,557 5.2870 -0.91%
2012-07-13 0 6.600 6.590 6.600 6.560 6.720 153,750 1,016,225 6.6096 5.314 5.306 5.314 5.282 5.411 190,955 5.3218 -1.64%
2012-07-12 0 6.710 6.640 6.720 6.600 6.740 154,000 1,027,380 6.6713 5.403 5.346 5.411 5.314 5.427 191,266 5.3715 -0.45%
2012-07-11 0 6.740 6.710 6.740 6.620 6.800 518,000 3,469,800 6.6985 5.427 5.403 5.427 5.330 5.475 643,348 5.3933 0.30%
2012-07-10 0 6.720 6.690 6.720 6.660 6.820 529,692 3,573,754 6.7469 5.411 5.387 5.411 5.362 5.491 657,869 5.4323 -0.88%
2012-07-09 0 6.780 6.700 6.780 6.650 6.800 704,046 4,727,914 6.7153 5.459 5.395 5.459 5.354 5.475 874,414 5.4069 1.19%
2012-07-06 0 6.700 6.680 6.700 6.550 6.720 1,082,321 7,215,949 6.6671 5.395 5.378 5.395 5.274 5.411 1,344,226 5.3681 1.36%
2012-07-05 0 6.610 6.600 6.630 6.510 6.620 346,449 2,279,885 6.5807 5.322 5.314 5.338 5.242 5.330 430,284 5.2986 1.07%
2012-07-04 0 6.540 6.540 6.580 6.500 6.600 634,000 4,155,640 6.5546 5.266 5.266 5.298 5.234 5.314 787,418 5.2776 -0.30%
2012-07-03 0 6.560 6.560 6.580 6.450 6.600 1,284,338 8,427,959 6.5621 5.282 5.282 5.298 5.193 5.314 1,595,128 5.2836 1.08%
2012-06-29 0 6.490 6.450 6.500 6.450 6.520 888,080 5,770,644 6.4979 5.226 5.193 5.234 5.193 5.250 1,102,982 5.2319 0.15%
2012-06-28 0 6.480 6.480 6.510 6.300 6.580 1,216,050 7,876,627 6.4772 5.217 5.217 5.242 5.073 5.298 1,510,315 5.2152 1.57%
2012-06-27 0 6.380 6.340 6.380 6.320 6.400 316,000 2,008,540 6.3561 5.137 5.105 5.137 5.089 5.153 392,467 5.1177 -0.31%
2012-06-26 0 6.400 6.360 6.400 6.250 6.450 986,000 6,311,260 6.4009 5.153 5.121 5.153 5.032 5.193 1,224,597 5.1537 1.59%
2012-06-25 0 6.300 6.300 6.320 6.130 6.320 496,000 3,116,880 6.2840 5.073 5.073 5.089 4.936 5.089 616,024 5.0597 2.11%
2012-06-22 0 6.170 6.150 6.170 6.040 6.170 534,009 3,246,196 6.0789 4.968 4.952 4.968 4.863 4.968 663,231 4.8945 0.65%
2012-06-21 0 6.130 6.120 6.130 6.080 6.360 910,000 5,652,480 6.2115 4.936 4.928 4.936 4.895 5.121 1,130,206 5.0013 -3.92%
2012-06-20 0 6.380 6.350 6.380 6.310 6.380 424,000 2,694,100 6.3540 5.137 5.113 5.137 5.081 5.137 526,601 5.1160 0.47%
2012-06-19 0 6.350 6.310 6.360 6.220 6.360 586,000 3,711,040 6.3328 5.113 5.081 5.121 5.008 5.121 727,803 5.0990 0.63%
2012-06-18 0 6.310 6.310 6.320 6.210 6.340 832,000 5,230,820 6.2870 5.081 5.081 5.089 5.000 5.105 1,033,331 5.0621 1.77%
2012-06-15 0 6.200 6.200 6.260 6.180 6.260 448,005 2,791,041 6.2299 4.992 4.992 5.040 4.976 5.040 556,415 5.0161 -0.80%
2012-06-14 0 6.250 6.240 6.260 6.230 6.260 308,004 1,924,344 6.2478 5.032 5.024 5.040 5.016 5.040 382,536 5.0305 0.00%
2012-06-13 0 6.250 6.250 6.260 6.200 6.290 625,773 3,908,949 6.2466 5.032 5.032 5.040 4.992 5.064 777,200 5.0295 0.00%
2012-06-12 0 6.250 6.220 6.250 6.190 6.280 1,734,568 10,834,824 6.2464 5.032 5.008 5.032 4.984 5.056 2,154,307 5.0294 -0.16%
2012-06-11 0 6.260 6.230 6.260 6.100 6.270 1,315,961 8,171,147 6.2093 5.040 5.016 5.040 4.911 5.048 1,634,403 4.9995 2.62%
2012-06-08 0 6.100 6.060 6.130 6.000 6.130 1,444,750 8,764,715 6.0666 4.911 4.879 4.936 4.831 4.936 1,794,357 4.8846 1.16%
2012-06-07 0 6.030 6.000 6.030 5.800 6.100 1,327,503 7,965,807 6.0006 4.855 4.831 4.855 4.670 4.911 1,648,738 4.8315 3.97%
2012-06-06 0 5.800 5.800 5.810 5.770 5.810 302,778 1,754,790 5.7956 4.670 4.670 4.678 4.646 4.678 376,046 4.6664 0.52%
2012-06-05 0 5.770 5.760 5.780 5.740 5.780 214,857 1,236,953 5.7571 4.646 4.638 4.654 4.622 4.654 266,849 4.6354 0.70%
2012-06-04 0 5.730 5.730 5.740 5.650 5.850 570,000 3,250,240 5.7022 4.614 4.614 4.622 4.549 4.710 707,931 4.5912 0.00%
2012-06-01 0 5.730 5.730 5.750 5.700 5.770 364,000 2,087,980 5.7362 4.614 4.614 4.630 4.589 4.646 452,082 4.6186 -1.04%
2012-05-31 0 5.790 5.780 5.900 5.560 5.900 853,008 4,864,825 5.7031 4.662 4.654 4.750 4.477 4.750 1,059,423 4.5920 3.02%
2012-05-30 0 5.620 5.620 5.660 5.580 5.700 345,000 1,939,600 5.6220 4.525 4.525 4.557 4.493 4.589 428,485 4.5266 -0.71%
2012-05-29 0 5.660 5.650 5.660 5.610 5.670 244,003 1,375,756 5.6383 4.557 4.549 4.557 4.517 4.565 303,048 4.5397 0.89%
2012-05-28 0 5.610 5.580 5.610 5.460 5.610 153,700 856,660 5.5736 4.517 4.493 4.517 4.396 4.517 190,893 4.4876 0.72%
2012-05-25 0 5.570 5.520 5.580 5.500 5.590 168,001 931,465 5.5444 4.485 4.444 4.493 4.428 4.501 208,655 4.4641 0.72%
2012-05-24 0 5.530 5.490 5.530 5.450 5.550 198,005 1,089,467 5.5022 4.453 4.420 4.453 4.388 4.469 245,919 4.4302 0.55%
2012-05-23 0 5.500 5.480 5.570 5.480 5.680 600,001 3,323,585 5.5393 4.428 4.412 4.485 4.412 4.573 745,192 4.4600 -2.48%
2012-05-22 0 5.640 5.640 5.650 5.460 5.650 276,001 1,543,825 5.5935 4.541 4.541 4.549 4.396 4.549 342,789 4.5037 3.11%
2012-05-21 0 5.470 5.460 5.500 5.430 5.500 138,001 756,685 5.4832 4.404 4.396 4.428 4.372 4.428 171,395 4.4149 -0.55%
2012-05-18 0 5.500 5.450 5.500 5.410 5.500 355,441 1,937,345 5.4505 4.428 4.388 4.428 4.356 4.428 441,452 4.3886 -0.72%
2012-05-17 0 5.540 5.540 5.580 5.500 5.630 248,002 1,380,071 5.5648 4.461 4.461 4.493 4.428 4.533 308,015 4.4805 -0.18%
2012-05-16 0 5.550 5.550 5.570 5.550 5.600 220,006 1,224,013 5.5635 4.469 4.469 4.485 4.469 4.509 273,244 4.4796 -1.77%
2012-05-15 0 5.650 5.610 5.650 5.550 5.650 380,000 2,126,680 5.5965 4.549 4.517 4.549 4.469 4.549 471,954 4.5061 0.00%
2012-05-14 0 5.650 5.650 5.660 5.600 5.660 219,000 1,234,290 5.6360 4.549 4.549 4.557 4.509 4.557 271,995 4.5379 -0.35%
2012-05-11 0 5.670 5.650 5.680 5.550 5.680 268,000 1,509,860 5.6338 4.565 4.549 4.573 4.469 4.573 332,852 4.5361 1.07%
2012-05-10 0 5.610 5.610 5.680 5.600 5.700 346,000 1,952,180 5.6421 4.517 4.517 4.573 4.509 4.589 429,727 4.5428 -1.41%
2012-05-09 0 5.690 5.690 5.720 5.580 5.740 988,007 5,610,779 5.6789 4.581 4.581 4.606 4.493 4.622 1,227,089 4.5724 1.25%
2012-05-08 0 5.620 5.590 5.660 5.400 5.690 2,586,000 14,397,560 5.5675 4.525 4.501 4.557 4.348 4.581 3,211,772 4.4827 -1.06%
2012-05-07 0 5.680 5.640 5.680 5.590 5.680 462,000 2,600,450 5.6287 4.573 4.541 4.573 4.501 4.573 573,797 4.5320 -0.18%
2012-05-04 0 5.690 5.640 5.690 5.620 5.690 956,529 5,390,578 5.6356 4.581 4.541 4.581 4.525 4.581 1,187,994 4.5375 1.07%
2012-05-03 0 5.630 5.610 5.630 5.620 5.660 735,440 4,145,970 5.6374 4.533 4.517 4.533 4.525 4.557 913,405 4.5390 -1.23%
2012-05-02 0 5.700 5.650 5.700 5.630 5.700 1,413,203 7,993,191 5.6561 4.589 4.549 4.589 4.533 4.589 1,755,176 4.5541 0.00%
2012-04-30 0 5.700 5.690 5.700 5.620 5.710 652,000 3,701,760 5.6775 4.589 4.581 4.589 4.525 4.597 809,774 4.5713 -0.18%
2012-04-27 0 5.710 5.720 5.770 5.700 5.850 1,158,000 6,700,500 5.7863 4.597 4.606 4.646 4.589 4.710 1,438,218 4.6589 -0.87%
2012-04-26 0 5.760 5.710 5.760 5.690 5.780 1,084,003 6,191,777 5.7120 4.638 4.597 4.638 4.581 4.654 1,346,315 4.5991 1.05%
2012-04-25 0 5.700 5.690 5.700 5.690 5.730 758,003 4,327,657 5.7093 4.589 4.581 4.589 4.581 4.614 941,428 4.5969 0.18%
2012-04-24 0 5.690 5.690 5.700 5.630 5.690 782,044 4,428,151 5.6623 4.581 4.581 4.589 4.533 4.581 971,287 4.5591 0.35%
2012-04-23 0 5.670 5.660 5.670 5.660 5.700 746,022 4,238,262 5.6811 4.565 4.557 4.565 4.557 4.589 926,548 4.5743 -0.53%
2012-04-20 0 5.700 5.680 5.700 5.660 5.760 912,025 5,203,541 5.7055 4.589 4.573 4.589 4.557 4.638 1,132,721 4.5938 -1.04%
2012-04-19 0 5.760 5.760 5.780 5.750 5.790 508,023 2,927,314 5.7622 4.638 4.638 4.654 4.630 4.662 630,957 4.6395 -0.35%
2012-04-18 0 5.780 5.750 5.780 5.700 5.850 1,375,450 7,953,993 5.7828 4.654 4.630 4.654 4.589 4.710 1,708,288 4.6561 0.00%
2012-04-17 0 5.780 5.770 5.790 5.770 5.890 646,037 3,741,576 5.7916 4.654 4.646 4.662 4.646 4.742 802,368 4.6632 -1.87%
2012-04-16 0 5.890 5.850 5.890 5.790 5.900 1,002,000 5,839,320 5.8277 4.742 4.710 4.742 4.662 4.750 1,244,469 4.6922 -0.34%
2012-04-13 0 5.910 5.860 5.920 5.860 6.010 1,278,000 7,565,640 5.9199 4.759 4.718 4.767 4.718 4.839 1,587,256 4.7665 -0.84%
2012-04-12 0 5.960 5.950 6.020 5.860 6.020 338,000 2,015,580 5.9633 4.799 4.791 4.847 4.718 4.847 419,791 4.8014 -0.67%
2012-04-11 0 6.000 5.990 6.000 5.930 6.000 101,000 602,290 5.9633 4.831 4.823 4.831 4.775 4.831 125,440 4.8014 0.33%
2012-04-10 0 5.980 5.980 6.010 5.960 6.070 124,003 744,238 6.0018 4.815 4.815 4.839 4.799 4.887 154,010 4.8324 -1.32%
2012-04-05 0 6.060 6.040 6.060 5.960 6.060 276,040 1,660,161 6.0142 4.879 4.863 4.879 4.799 4.879 342,837 4.8424 1.00%
2012-04-03 0 6.000 6.000 6.040 5.990 6.090 158,000 951,200 6.0203 4.831 4.831 4.863 4.823 4.903 196,234 4.8473 -1.15%
2012-04-02 0 6.070 6.050 6.070 5.930 6.070 495,000 2,967,470 5.9949 4.887 4.871 4.887 4.775 4.887 614,782 4.8269 1.00%
2012-03-30 0 6.010 5.970 6.010 5.960 6.030 274,098 1,641,732 5.9896 4.839 4.807 4.839 4.799 4.855 340,425 4.8226 0.17%
2012-03-29 0 6.000 5.990 6.000 5.990 6.100 579,750 3,494,955 6.0284 4.831 4.823 4.831 4.823 4.911 720,041 4.8538 -1.64%
2012-03-28 0 6.100 6.090 6.100 6.060 6.150 130,000 794,700 6.1131 4.911 4.903 4.911 4.879 4.952 161,458 4.9220 -0.81%
2012-03-27 0 6.150 6.150 6.210 6.100 6.220 726,000 4,499,480 6.1976 4.952 4.952 5.000 4.911 5.008 901,681 4.9901 -0.49%
2012-03-26 0 6.180 6.180 6.200 6.050 6.200 360,000 2,217,820 6.1606 4.976 4.976 4.992 4.871 4.992 447,114 4.9603 0.82%
2012-03-23 0 6.130 6.100 6.140 6.020 6.140 259,040 1,576,236 6.0849 4.936 4.911 4.944 4.847 4.944 321,724 4.8993 0.49%
2012-03-22 0 6.100 6.090 6.100 6.030 6.100 268,000 1,629,180 6.0790 4.911 4.903 4.911 4.855 4.911 332,852 4.8946 0.83%
2012-03-21 0 6.050 6.040 6.050 6.030 6.140 348,000 2,107,190 6.0551 4.871 4.863 4.871 4.855 4.944 432,211 4.8754 -0.82%
2012-03-20 0 6.100 6.090 6.100 6.100 6.170 554,000 3,391,760 6.1223 4.911 4.903 4.911 4.911 4.968 688,059 4.9295 -0.81%
2012-03-19 0 6.150 6.140 6.150 6.150 6.200 174,000 1,074,031 6.1726 4.952 4.944 4.952 4.952 4.992 216,105 4.9699 -0.97%
2012-03-16 0 6.210 6.200 6.280 6.100 6.350 1,188,000 7,393,220 6.2232 5.000 4.992 5.056 4.911 5.113 1,475,478 5.0107 2.31%
2012-03-15 0 6.070 6.060 6.070 6.030 6.110 380,000 2,305,880 6.0681 4.887 4.879 4.887 4.855 4.920 471,954 4.8858 0.17%
2012-03-14 0 6.060 6.040 6.060 6.000 6.100 208,000 1,260,820 6.0616 4.879 4.863 4.879 4.831 4.911 258,333 4.8806 0.17%
2012-03-13 0 6.050 6.050 6.060 6.000 6.080 230,000 1,390,490 6.0456 4.871 4.871 4.879 4.831 4.895 285,656 4.8677 -0.17%
2012-03-12 0 6.060 6.040 6.060 6.000 6.060 152,000 915,060 6.0201 4.879 4.863 4.879 4.831 4.879 188,782 4.8472 0.83%
2012-03-09 0 6.010 6.000 6.010 6.000 6.030 152,000 913,980 6.0130 4.839 4.831 4.839 4.831 4.855 188,782 4.8415 -0.66%
2012-03-08 0 6.050 6.020 6.050 5.990 6.050 108,440 653,578 6.0271 4.871 4.847 4.871 4.823 4.871 134,681 4.8528 1.51%
2012-03-07 0 5.960 6.010 6.020 5.860 6.050 364,000 2,171,620 5.9660 4.799 4.839 4.847 4.718 4.871 452,082 4.8036 -0.67%
2012-03-06 0 6.000 5.980 6.000 5.920 6.000 352,000 2,099,360 5.9641 4.831 4.815 4.831 4.767 4.831 437,179 4.8021 -0.83%
2012-03-05 0 6.050 6.030 6.050 5.980 6.090 346,765 2,088,418 6.0226 4.871 4.855 4.871 4.815 4.903 430,677 4.8492 0.83%
2012-03-02 0 6.000 5.990 6.020 5.980 6.140 996,000 6,014,800 6.0390 4.831 4.823 4.847 4.815 4.944 1,237,017 4.8623 -1.80%
2012-03-01 0 6.110 6.110 6.120 6.090 6.180 222,000 1,360,960 6.1305 4.920 4.920 4.928 4.903 4.976 275,721 4.9360 -1.13%
2012-02-29 0 6.180 6.140 6.190 6.090 6.190 243,000 1,493,460 6.1459 4.976 4.944 4.984 4.903 4.984 301,802 4.9485 1.64%
2012-02-28 0 6.080 6.070 6.130 6.070 6.150 197,500 1,204,775 6.1001 4.895 4.887 4.936 4.887 4.952 245,292 4.9116 -1.14%
2012-02-27 0 6.150 6.140 6.160 6.100 6.200 330,000 2,027,420 6.1437 4.952 4.944 4.960 4.911 4.992 409,855 4.9467 0.49%
2012-02-24 0 6.120 6.090 6.120 6.040 6.120 292,750 1,780,455 6.0818 4.928 4.903 4.928 4.863 4.928 363,591 4.8969 0.66%
2012-02-23 0 6.080 6.040 6.080 6.010 6.090 142,000 862,320 6.0727 4.895 4.863 4.895 4.839 4.903 176,362 4.8895 0.50%
2012-02-22 0 6.050 6.040 6.060 6.000 6.050 139,440 840,817 6.0300 4.871 4.863 4.879 4.831 4.871 173,182 4.8551 0.83%
2012-02-21 0 6.000 6.000 6.020 6.000 6.030 114,000 684,840 6.0074 4.831 4.831 4.847 4.831 4.855 141,586 4.8369 0.17%
2012-02-20 0 5.990 5.990 6.020 5.950 6.070 502,000 3,010,860 5.9977 4.823 4.823 4.847 4.791 4.887 623,476 4.8291 -1.32%
2012-02-17 0 6.070 6.050 6.070 6.010 6.080 340,000 2,051,480 6.0338 4.887 4.871 4.887 4.839 4.895 422,275 4.8582 -0.16%
2012-02-16 0 6.080 6.070 6.090 6.050 6.090 264,000 1,602,740 6.0710 4.895 4.887 4.903 4.871 4.903 327,884 4.8881 0.00%
2012-02-15 0 6.080 6.080 6.110 6.000 6.120 440,000 2,681,380 6.0940 4.895 4.895 4.920 4.831 4.928 546,473 4.9067 0.83%
2012-02-14 0 6.030 6.020 6.030 6.010 6.030 528,000 3,182,300 6.0271 4.855 4.847 4.855 4.839 4.855 655,768 4.8528 0.00%
2012-02-13 0 6.030 6.010 6.030 6.000 6.060 369,200 2,224,312 6.0247 4.855 4.839 4.855 4.831 4.879 458,541 4.8508 0.00%
2012-02-10 0 6.030 6.000 6.030 5.950 6.050 1,150,000 6,894,780 5.9955 4.855 4.831 4.855 4.791 4.871 1,428,282 4.8273 0.17%
2012-02-09 0 6.020 6.010 6.020 6.010 6.090 544,000 3,283,020 6.0350 4.847 4.839 4.847 4.839 4.903 675,640 4.8591 -0.82%
2012-02-08 0 6.070 6.070 6.080 6.000 6.090 220,000 1,332,660 6.0575 4.887 4.887 4.895 4.831 4.903 273,237 4.8773 0.66%
2012-02-07 0 6.030 6.020 6.040 6.000 6.170 658,000 4,005,920 6.0880 4.855 4.847 4.863 4.831 4.968 817,226 4.9019 -2.27%
2012-02-06 0 6.170 6.150 6.170 6.070 6.170 944,480 5,814,976 6.1568 4.968 4.952 4.968 4.887 4.968 1,173,030 4.9572 1.15%
2012-02-03 0 6.100 6.090 6.120 6.000 6.160 934,320 5,712,644 6.1142 4.911 4.903 4.928 4.831 4.960 1,160,411 4.9229 1.67%
2012-02-02 0 6.000 5.990 6.000 5.820 6.000 884,000 5,262,560 5.9531 4.831 4.823 4.831 4.686 4.831 1,097,914 4.7932 2.04%
2012-02-01 0 5.880 5.810 5.880 5.800 5.900 176,000 1,028,420 5.8433 4.734 4.678 4.734 4.670 4.750 218,589 4.7048 0.17%
2012-01-31 0 5.870 5.860 5.870 5.830 5.940 418,224 2,459,994 5.8820 4.726 4.718 4.726 4.694 4.783 519,428 4.7360 0.69%
2012-01-30 0 5.830 5.810 5.830 5.760 5.840 630,800 3,648,684 5.7842 4.694 4.678 4.694 4.638 4.702 783,444 4.6572 0.52%
2012-01-27 0 5.800 5.800 5.830 5.690 5.850 435,000 2,530,050 5.8162 4.670 4.670 4.694 4.581 4.710 540,263 4.6830 1.22%
2012-01-26 0 5.730 5.730 5.770 5.710 5.860 647,000 3,727,260 5.7608 4.614 4.614 4.646 4.597 4.718 803,564 4.6384 -0.69%
2012-01-20 0 5.770 5.770 5.820 5.750 5.850 729,450 4,241,629 5.8148 4.646 4.646 4.686 4.630 4.710 905,966 4.6819 -0.69%
2012-01-19 0 5.810 5.790 5.810 5.620 5.810 680,000 3,901,820 5.7380 4.678 4.662 4.678 4.525 4.678 844,550 4.6200 3.38%
2012-01-18 0 5.620 5.630 5.720 5.590 5.800 1,118,000 6,390,768 5.7163 4.525 4.533 4.606 4.501 4.670 1,388,539 4.6025 -2.43%
2012-01-17 0 5.760 5.730 5.770 5.650 5.760 286,000 1,638,140 5.7278 4.638 4.614 4.646 4.549 4.638 355,208 4.6118 1.41%
2012-01-16 0 5.680 5.680 5.720 5.620 5.800 80,000 457,900 5.7238 4.573 4.573 4.606 4.525 4.670 99,359 4.6086 -0.18%
2012-01-13 0 5.690 5.690 5.740 5.680 5.790 442,000 2,529,040 5.7218 4.581 4.581 4.622 4.573 4.662 548,957 4.6070 -1.22%
2012-01-12 0 5.760 5.700 5.780 5.680 5.790 416,000 2,387,820 5.7400 4.638 4.589 4.654 4.573 4.662 516,666 4.6216 -0.52%
2012-01-11 0 5.790 5.770 5.800 5.620 5.800 886,000 5,106,780 5.7639 4.662 4.646 4.670 4.525 4.670 1,100,398 4.6408 2.84%
2012-01-10 0 5.630 5.610 5.660 5.620 5.750 358,000 2,036,380 5.6882 4.533 4.517 4.557 4.525 4.630 444,630 4.5799 -1.75%
2012-01-09 0 5.730 5.690 5.730 5.610 5.730 506,000 2,871,570 5.6750 4.614 4.581 4.614 4.517 4.614 628,444 4.5693 -0.17%
2012-01-06 0 5.740 5.680 5.740 5.620 5.750 1,288,000 7,309,640 5.6752 4.622 4.573 4.622 4.525 4.630 1,599,676 4.5694 2.14%
2012-01-05 0 5.620 5.600 5.640 5.560 5.640 496,351 2,777,649 5.5961 4.525 4.509 4.541 4.477 4.541 616,460 4.5058 -0.35%
2012-01-04 0 5.640 5.590 5.640 5.510 5.650 322,000 1,793,320 5.5693 4.541 4.501 4.541 4.436 4.549 399,919 4.4842 0.00%
2012-01-03 0 5.640 5.550 5.690 5.560 5.750 337,460 1,905,606 5.6469 4.541 4.469 4.581 4.477 4.630 419,120 4.5467 -1.40%
2011-12-30 0 5.720 5.690 5.730 5.580 5.720 570,000 3,226,800 5.6611 4.606 4.581 4.614 4.493 4.606 707,931 4.5581 1.42%
2011-12-29 0 5.640 5.610 5.660 5.500 5.650 468,000 2,629,000 5.6175 4.541 4.517 4.557 4.428 4.549 581,249 4.5230 2.92%
2011-12-28 0 5.480 5.490 5.530 5.480 5.640 293,048 1,621,050 5.5317 4.412 4.420 4.453 4.412 4.541 363,961 4.4539 -2.84%
2011-12-23 0 5.640 5.580 5.690 5.580 5.770 1,334,000 7,500,423 5.6225 4.541 4.493 4.581 4.493 4.646 1,656,807 4.5270 3.11%
2011-12-22 0 5.470 5.460 5.520 5.400 5.530 146,412 799,416 5.4600 4.404 4.396 4.444 4.348 4.453 181,841 4.3962 0.92%
2011-12-21 0 5.420 5.410 5.430 5.420 5.520 193,000 1,055,290 5.4678 4.364 4.356 4.372 4.364 4.444 239,703 4.4025 -0.18%
2011-12-20 0 5.430 5.430 5.450 5.420 5.560 68,000 371,580 5.4644 4.372 4.372 4.388 4.364 4.477 84,455 4.3997 -1.81%
2011-12-19 0 5.530 5.510 5.530 5.400 5.540 98,500 538,910 5.4712 4.453 4.436 4.453 4.348 4.461 122,335 4.4052 1.10%
2011-12-16 0 5.470 5.450 5.520 5.450 5.560 270,000 1,485,320 5.5012 4.404 4.388 4.444 4.388 4.477 335,336 4.4294 -1.26%
2011-12-15 0 5.540 5.530 5.540 5.480 5.550 82,000 451,200 5.5024 4.461 4.453 4.461 4.412 4.469 101,843 4.4304 -0.72%
2011-12-14 0 5.580 5.570 5.580 5.490 5.620 286,000 1,592,360 5.5677 4.493 4.485 4.493 4.420 4.525 355,208 4.4829 0.36%
2011-12-13 0 5.560 5.560 5.620 5.550 5.680 420,000 2,362,800 5.6257 4.477 4.477 4.525 4.469 4.573 521,634 4.5296 -0.71%
2011-12-12 0 5.600 5.600 5.620 5.550 5.620 292,000 1,630,520 5.5840 4.509 4.509 4.525 4.469 4.525 362,659 4.4960 1.30%
2011-12-09 0 5.560 5.560 5.580 5.500 5.600 296,000 1,647,600 5.5662 4.451 4.451 4.467 4.403 4.483 369,756 4.4559 -0.54%
2011-12-08 0 5.590 5.520 5.600 5.480 5.590 289,000 1,601,970 5.5431 4.475 4.419 4.483 4.387 4.475 361,011 4.4375 0.00%
2011-12-07 0 5.590 5.560 5.610 5.480 5.630 329,000 1,826,820 5.5526 4.475 4.451 4.491 4.387 4.507 410,978 4.4451 2.01%
2011-12-06 0 5.480 5.480 5.500 5.480 5.530 141,520 778,439 5.5006 4.387 4.387 4.403 4.387 4.427 176,783 4.4034 -1.79%
2011-12-05 0 5.580 5.570 5.600 5.530 5.720 260,353 1,451,069 5.5735 4.467 4.459 4.483 4.427 4.579 325,226 4.4617 -1.24%
2011-12-02 0 5.650 5.610 5.750 5.570 5.740 263,000 1,489,668 5.6641 4.523 4.491 4.603 4.459 4.595 328,533 4.5343 -1.40%
2011-12-01 0 5.730 5.660 5.730 5.570 5.750 1,662,000 9,461,940 5.6931 4.587 4.531 4.587 4.459 4.603 2,076,127 4.5575 4.75%
2011-11-30 0 5.470 5.400 5.510 5.220 5.510 992,000 5,400,880 5.4444 4.379 4.323 4.411 4.179 4.411 1,239,181 4.3584 3.21%
2011-11-29 0 5.300 5.260 5.390 5.120 5.400 808,000 4,245,590 5.2544 4.243 4.211 4.315 4.099 4.323 1,009,333 4.2063 0.00%
2011-11-28 0 5.300 5.240 5.300 5.200 5.320 90,000 474,960 5.2773 4.243 4.195 4.243 4.163 4.259 112,426 4.2247 1.92%
2011-11-25 0 5.200 5.200 5.230 5.200 5.240 144,000 750,480 5.2117 4.163 4.163 4.187 4.163 4.195 179,881 4.1721 -2.62%
2011-11-24 0 5.340 5.270 5.340 5.200 5.340 334,000 1,764,400 5.2826 4.275 4.219 4.275 4.163 4.275 417,224 4.2289 -1.84%
2011-11-23 0 5.440 5.380 5.450 5.340 5.520 472,000 2,563,720 5.4316 4.355 4.307 4.363 4.275 4.419 589,610 4.3482 1.12%
2011-11-22 0 5.380 5.370 5.380 5.320 5.430 238,000 1,274,560 5.3553 4.307 4.299 4.307 4.259 4.347 297,303 4.2871 -0.37%
2011-11-21 0 5.400 5.380 5.400 5.380 5.480 176,000 953,200 5.4159 4.323 4.307 4.323 4.307 4.387 219,855 4.3356 -1.46%
2011-11-18 0 5.480 5.430 5.480 5.410 5.550 356,000 1,949,800 5.4770 4.387 4.347 4.387 4.331 4.443 444,706 4.3845 -0.18%
2011-11-17 0 5.490 5.480 5.490 5.450 5.600 440,000 2,420,150 5.5003 4.395 4.387 4.395 4.363 4.483 549,637 4.4032 -0.18%
2011-11-16 0 5.500 5.470 5.500 5.460 5.530 372,000 2,050,640 5.5125 4.403 4.379 4.403 4.371 4.427 464,693 4.4129 -1.08%
2011-11-15 0 5.560 5.550 5.560 5.510 5.610 416,000 2,321,180 5.5798 4.451 4.443 4.451 4.411 4.491 519,656 4.4668 -1.07%
2011-11-14 0 5.620 5.600 5.620 5.500 5.690 930,000 5,207,870 5.5999 4.499 4.483 4.499 4.403 4.555 1,161,732 4.4829 -0.88%
2011-11-11 0 5.670 5.670 5.690 5.630 5.750 138,000 784,620 5.6857 4.539 4.539 4.555 4.507 4.603 172,386 4.5515 0.89%
2011-11-10 0 5.620 5.620 5.630 5.560 5.750 1,026,000 5,761,600 5.6156 4.499 4.499 4.507 4.451 4.603 1,281,653 4.4954 -3.10%
2011-11-09 0 5.800 5.760 5.800 5.530 5.840 1,916,000 11,024,222 5.7538 4.643 4.611 4.643 4.427 4.675 2,393,417 4.6061 3.02%
2011-11-08 0 5.630 5.610 5.640 5.510 5.700 418,000 2,341,920 5.6027 4.507 4.491 4.515 4.411 4.563 522,155 4.4851 1.62%
2011-11-07 0 5.540 5.540 5.600 5.500 5.800 563,000 3,170,430 5.6313 4.435 4.435 4.483 4.403 4.643 703,285 4.5080 -4.32%
2011-11-04 0 5.790 5.780 5.790 5.600 5.910 2,244,372 12,953,693 5.7716 4.635 4.627 4.635 4.483 4.731 2,803,611 4.6204 4.14%
2011-11-03 0 5.560 5.500 5.560 5.490 5.660 786,000 4,377,980 5.5699 4.451 4.403 4.451 4.395 4.531 981,851 4.4589 -0.18%
2011-11-02 0 5.570 5.510 5.580 5.360 5.610 528,061 2,907,616 5.5062 4.459 4.411 4.467 4.291 4.491 659,640 4.4079 3.15%
2011-11-01 0 5.400 5.400 5.460 5.390 5.500 218,000 1,182,420 5.4239 4.323 4.323 4.371 4.315 4.403 272,320 4.3420 -1.82%
2011-10-31 0 5.500 5.450 5.520 5.430 5.570 494,000 2,707,600 5.4810 4.403 4.363 4.419 4.347 4.459 617,092 4.3877 -1.96%
2011-10-28 0 5.610 5.600 5.610 5.550 5.760 1,072,000 6,028,650 5.6237 4.491 4.483 4.491 4.443 4.611 1,339,115 4.5020 0.90%
2011-10-27 0 5.560 5.510 5.570 5.500 5.590 379,000 2,108,900 5.5644 4.451 4.411 4.459 4.403 4.475 473,437 4.4544 1.09%
2011-10-26 0 5.500 5.440 5.500 5.430 5.560 168,000 921,360 5.4843 4.403 4.355 4.403 4.347 4.451 209,861 4.3903 -0.54%
2011-10-25 0 5.530 5.500 5.540 5.410 5.600 507,000 2,801,300 5.5252 4.427 4.403 4.435 4.331 4.483 633,331 4.4231 -0.72%
2011-10-24 0 5.570 5.510 5.580 5.280 5.650 1,010,000 5,590,440 5.5351 4.459 4.411 4.467 4.227 4.523 1,261,666 4.4310 4.31%
2011-10-21 0 5.340 5.290 5.350 5.130 5.360 1,445,000 7,536,050 5.2153 4.275 4.235 4.283 4.107 4.291 1,805,057 4.1750 4.50%
2011-10-20 0 5.110 5.110 5.120 5.050 5.180 520,000 2,667,300 5.1294 4.091 4.091 4.099 4.043 4.147 649,571 4.1063 0.20%
2011-10-19 0 5.100 5.100 5.170 5.000 5.170 2,392,000 12,143,660 5.0768 4.083 4.083 4.139 4.003 4.139 2,988,024 4.0641 1.19%
2011-10-18 0 5.040 5.030 5.040 5.010 5.060 372,000 1,870,440 5.0281 4.035 4.027 4.035 4.011 4.051 464,693 4.0251 -1.18%
2011-10-17 0 5.100 5.090 5.120 5.040 5.150 453,750 2,311,007 5.0931 4.083 4.075 4.099 4.035 4.123 566,813 4.0772 1.39%
2011-10-14 0 5.030 5.030 5.050 5.000 5.160 282,000 1,419,020 5.0320 4.027 4.027 4.043 4.003 4.131 352,267 4.0283 -1.76%
2011-10-13 0 5.120 5.080 5.150 5.000 5.120 624,000 3,151,714 5.0508 4.099 4.067 4.123 4.003 4.099 779,485 4.0433 1.79%
2011-10-12 0 5.030 5.010 5.030 4.900 5.080 752,000 3,761,880 5.0025 4.027 4.011 4.027 3.923 4.067 939,379 4.0046 -1.37%
2011-10-11 0 5.100 5.050 5.100 5.000 5.330 1,120,000 5,701,220 5.0904 4.083 4.043 4.083 4.003 4.267 1,399,075 4.0750 2.00%
2011-10-10 0 5.000 4.980 5.000 4.950 5.050 504,300 2,515,976 4.9890 4.003 3.987 4.003 3.963 4.043 629,958 3.9939 -0.99%
2011-10-07 0 5.050 5.040 5.120 5.030 5.170 398,000 2,033,030 5.1081 4.043 4.035 4.099 4.027 4.139 497,171 4.0892 -0.39%
2011-10-06 0 5.070 5.040 5.100 5.000 5.200 1,028,816 5,204,199 5.0584 4.059 4.035 4.083 4.003 4.163 1,285,170 4.0494 -1.55%
2011-10-04 0 5.150 5.140 5.150 4.900 5.160 1,480,060 7,557,208 5.1060 4.123 4.115 4.123 3.923 4.131 1,848,853 4.0875 1.78%
2011-10-03 0 5.060 5.040 5.100 4.750 5.100 1,320,000 6,503,289 4.9267 4.051 4.035 4.083 3.803 4.083 1,648,910 3.9440 1.40%
2011-09-30 0 4.990 4.980 4.990 4.990 5.050 411,000 2,058,610 5.0088 3.995 3.987 3.995 3.995 4.043 513,411 4.0097 -1.38%
2011-09-28 0 5.060 5.060 5.120 5.050 5.120 368,000 1,875,220 5.0957 4.051 4.051 4.099 4.043 4.099 459,696 4.0793 -1.36%
2011-09-27 0 5.130 5.130 5.150 5.110 5.170 332,000 1,707,600 5.1434 4.107 4.107 4.123 4.091 4.139 414,726 4.1174 0.39%
2011-09-26 0 5.110 5.040 5.150 5.000 5.390 1,154,000 5,875,340 5.0913 4.091 4.035 4.123 4.003 4.315 1,441,547 4.0757 -3.58%
2011-09-23 0 5.300 5.220 5.300 5.110 5.300 488,000 2,515,360 5.1544 4.243 4.179 4.243 4.091 4.243 609,597 4.1263 -0.75%
2011-09-22 0 5.340 5.340 5.350 5.260 5.400 590,000 3,145,980 5.3322 4.275 4.275 4.283 4.211 4.323 737,013 4.2686 -1.29%
2011-09-21 0 5.410 5.400 5.420 5.390 5.430 318,000 1,719,772 5.4081 4.331 4.323 4.339 4.315 4.347 397,237 4.3293 0.19%
2011-09-20 0 5.400 5.380 5.410 5.220 5.460 180,000 959,060 5.3281 4.323 4.307 4.331 4.179 4.371 224,851 4.2653 -0.37%
2011-09-19 0 5.420 5.380 5.480 5.310 5.640 461,000 2,534,330 5.4975 4.339 4.307 4.387 4.251 4.515 575,869 4.4009 -3.90%
2011-09-16 0 5.640 5.680 5.700 5.140 5.700 989,835 5,383,837 5.4391 4.515 4.547 4.563 4.115 4.563 1,236,476 4.3542 9.73%
2011-09-15 0 5.140 5.140 5.150 5.100 5.200 176,001 903,565 5.1339 4.115 4.115 4.123 4.083 4.163 219,856 4.1098 -0.77%
2011-09-14 0 5.180 5.140 5.190 5.070 5.390 508,000 2,626,538 5.1704 4.147 4.115 4.155 4.059 4.315 634,580 4.1390 -2.08%
2011-09-12 0 5.290 5.270 5.290 5.270 5.330 234,000 1,236,440 5.2839 4.235 4.219 4.235 4.219 4.267 292,307 4.2299 -1.31%
2011-09-09 0 5.360 5.360 5.450 5.350 5.550 74,000 398,780 5.3889 4.291 4.291 4.363 4.283 4.443 92,439 4.3140 -2.19%
2011-09-08 0 5.480 5.470 5.500 5.310 5.560 236,210 1,300,403 5.5053 4.387 4.379 4.403 4.251 4.451 295,067 4.4071 0.18%
2011-09-07 0 5.470 5.470 5.500 5.260 5.500 266,000 1,439,066 5.4100 4.379 4.379 4.403 4.211 4.403 332,280 4.3309 3.40%
2011-09-06 0 5.290 5.290 5.380 5.260 5.390 166,000 882,900 5.3187 4.235 4.235 4.307 4.211 4.315 207,363 4.2578 -1.86%
2011-09-05 0 5.390 5.350 5.390 5.350 5.480 1,353,000 7,370,840 5.4478 4.315 4.283 4.315 4.283 4.387 1,690,132 4.3611 -1.64%
2011-09-02 0 5.480 5.470 5.490 5.390 5.480 374,000 2,029,920 5.4276 4.387 4.379 4.395 4.315 4.387 467,191 4.3449 -0.18%
2011-09-01 0 5.490 5.420 5.490 5.420 5.550 193,543 1,063,085 5.4928 4.395 4.339 4.395 4.339 4.443 241,769 4.3971 0.18%
2011-08-31 0 5.480 5.400 5.500 5.400 5.500 238,000 1,293,460 5.4347 4.387 4.323 4.403 4.323 4.403 297,303 4.3506 -0.18%
2011-08-30 0 5.490 5.430 5.490 5.350 5.490 236,000 1,286,100 5.4496 4.395 4.347 4.395 4.283 4.395 294,805 4.3625 1.67%
2011-08-29 0 5.400 5.400 5.420 5.400 5.450 165,000 893,560 5.4155 4.323 4.323 4.339 4.323 4.363 206,114 4.3353 -0.55%
2011-08-26 0 5.430 5.370 5.430 5.370 5.560 316,000 1,722,980 5.4525 4.347 4.299 4.347 4.299 4.451 394,739 4.3649 0.37%
2011-08-25 0 5.410 5.410 5.440 5.400 5.510 314,700 1,709,702 5.4328 4.331 4.331 4.355 4.323 4.411 393,115 4.3491 -0.35%
2011-08-24 0 5.580 5.560 5.600 5.560 5.690 460,000 2,580,040 5.6088 4.346 4.330 4.362 4.330 4.432 590,602 4.3685 -1.93%
2011-08-23 0 5.690 5.610 5.690 5.490 5.700 783,516 4,404,748 5.6218 4.432 4.369 4.432 4.276 4.440 1,005,970 4.3786 2.89%
2011-08-22 0 5.530 5.430 5.530 5.410 5.690 400,000 2,212,000 5.5300 4.307 4.229 4.307 4.214 4.432 513,567 4.3071 -2.47%
2011-08-19 0 5.670 5.670 5.680 5.330 5.700 799,300 4,486,761 5.6134 4.416 4.416 4.424 4.151 4.440 1,026,236 4.3721 0.00%
2011-08-18 0 5.670 5.670 5.680 5.660 5.750 660,000 3,751,300 5.6838 4.416 4.416 4.424 4.408 4.478 847,386 4.4269 -1.22%
2011-08-17 0 5.740 5.700 5.740 5.540 5.750 1,181,850 6,715,113 5.6819 4.471 4.440 4.471 4.315 4.478 1,517,399 4.4254 4.36%
2011-08-16 0 5.500 5.480 5.500 5.260 5.520 468,000 2,550,168 5.4491 4.284 4.268 4.284 4.097 4.299 600,874 4.2441 2.23%
2011-08-15 0 5.380 5.380 5.410 5.300 5.410 311,000 1,670,130 5.3702 4.190 4.190 4.214 4.128 4.214 399,299 4.1827 0.94%
2011-08-12 0 5.330 5.320 5.350 5.290 5.350 262,000 1,392,980 5.3167 4.151 4.144 4.167 4.120 4.167 336,387 4.1410 1.52%
2011-08-11 0 5.250 5.250 5.300 5.150 5.300 612,001 3,198,785 5.2268 4.089 4.089 4.128 4.011 4.128 785,759 4.0709 -0.38%
2011-08-10 0 5.270 5.250 5.270 5.130 5.300 720,000 3,784,760 5.2566 4.105 4.089 4.105 3.996 4.128 924,421 4.0942 2.73%
2011-08-09 0 5.130 5.130 5.190 5.000 5.240 940,000 4,766,840 5.0711 3.996 3.996 4.042 3.894 4.081 1,206,883 3.9497 -2.84%
2011-08-08 0 5.280 5.230 5.290 5.180 5.390 1,298,000 6,771,880 5.2172 4.112 4.073 4.120 4.035 4.198 1,666,526 4.0635 -1.68%
2011-08-05 0 5.370 5.380 5.390 5.270 5.500 1,354,000 7,232,080 5.3413 4.183 4.190 4.198 4.105 4.284 1,738,425 4.1601 -3.07%
2011-08-04 0 5.540 5.540 5.550 5.510 5.640 564,000 3,131,740 5.5527 4.315 4.315 4.323 4.292 4.393 724,130 4.3248 -1.25%
2011-08-03 0 5.610 5.590 5.610 5.550 5.700 1,508,000 8,454,640 5.6065 4.369 4.354 4.369 4.323 4.440 1,936,148 4.3667 -1.58%
2011-08-02 0 5.700 5.700 5.710 5.700 5.770 404,000 2,312,940 5.7251 4.440 4.440 4.447 4.440 4.494 518,703 4.4591 -1.21%
2011-08-01 0 5.770 5.740 5.770 5.690 5.770 494,000 2,843,030 5.7551 4.494 4.471 4.494 4.432 4.494 634,256 4.4825 1.41%
2011-07-29 0 5.690 5.680 5.700 5.680 5.770 1,346,000 7,675,720 5.7026 4.432 4.424 4.440 4.424 4.494 1,728,154 4.4416 -1.04%
2011-07-28 0 5.750 5.720 5.750 5.700 5.750 792,000 4,529,700 5.7193 4.478 4.455 4.478 4.440 4.478 1,016,863 4.4546 -0.52%
2011-07-27 0 5.780 5.760 5.790 5.720 5.810 630,000 3,641,568 5.7803 4.502 4.486 4.510 4.455 4.525 808,868 4.5021 0.70%
2011-07-26 0 5.740 5.740 5.760 5.680 5.770 608,000 3,495,884 5.7498 4.471 4.471 4.486 4.424 4.494 780,622 4.4783 0.17%
2011-07-25 0 5.730 5.730 5.740 5.710 5.770 811,694 4,658,072 5.7387 4.463 4.463 4.471 4.447 4.494 1,042,149 4.4697 -0.69%
2011-07-22 0 5.770 5.750 5.770 5.680 5.770 1,810,605 10,337,302 5.7093 4.494 4.478 4.494 4.424 4.494 2,324,668 4.4468 0.52%
2011-07-21 0 5.740 5.730 5.750 5.680 5.790 1,312,185 7,514,547 5.7267 4.471 4.463 4.478 4.424 4.510 1,684,738 4.4604 -0.35%
2011-07-20 0 5.760 5.760 5.780 5.700 5.800 2,518,000 14,554,230 5.7801 4.486 4.486 4.502 4.440 4.517 3,232,906 4.5019 -1.20%
2011-07-19 0 5.830 5.830 5.840 5.760 5.850 1,950,000 11,336,700 5.8137 4.541 4.541 4.549 4.486 4.556 2,503,640 4.5281 -0.85%
2011-07-18 0 5.880 5.860 5.890 5.830 5.940 700,000 4,109,560 5.8708 4.580 4.564 4.588 4.541 4.626 898,743 4.5726 -1.01%
2011-07-15 0 5.940 5.940 5.950 5.900 6.000 1,951,000 11,626,100 5.9590 4.626 4.626 4.634 4.595 4.673 2,504,924 4.6413 -1.49%
2011-07-14 0 6.030 6.020 6.050 6.000 6.050 350,000 2,108,080 6.0231 4.697 4.689 4.712 4.673 4.712 449,371 4.6912 -0.50%
2011-07-13 0 6.060 6.060 6.070 6.000 6.120 400,000 2,428,520 6.0713 4.720 4.720 4.728 4.673 4.767 513,567 4.7287 0.83%
2011-07-12 0 6.010 6.010 6.060 6.010 6.100 712,000 4,297,340 6.0356 4.681 4.681 4.720 4.681 4.751 914,150 4.7009 -1.48%
2011-07-11 0 6.100 6.100 6.110 6.100 6.160 268,000 1,639,360 6.1170 4.751 4.751 4.759 4.751 4.798 344,090 4.7643 -0.49%
2011-07-08 0 6.130 6.100 6.130 6.080 6.150 644,000 3,934,740 6.1098 4.774 4.751 4.774 4.736 4.790 826,843 4.7587 0.33%
2011-07-07 0 6.110 6.110 6.120 6.050 6.300 927,500 5,692,720 6.1377 4.759 4.759 4.767 4.712 4.907 1,190,834 4.7804 -3.17%
2011-07-06 0 6.310 6.230 6.300 6.220 6.330 560,000 3,512,240 6.2719 4.915 4.852 4.907 4.845 4.930 718,994 4.8849 1.28%
2011-07-05 0 6.230 6.220 6.250 6.200 6.300 302,000 1,877,840 6.2180 4.852 4.845 4.868 4.829 4.907 387,743 4.8430 -0.48%
2011-07-04 0 6.260 6.260 6.300 6.240 6.300 1,184,000 7,420,310 6.2672 4.876 4.876 4.907 4.860 4.907 1,520,159 4.8813 0.00%
2011-06-30 0 6.260 6.240 6.270 6.100 6.420 840,000 5,228,892 6.2249 4.876 4.860 4.883 4.751 5.000 1,078,491 4.8483 2.79%
2011-06-29 0 6.090 6.080 6.090 6.070 6.120 266,000 1,620,120 6.0907 4.743 4.736 4.743 4.728 4.767 341,522 4.7438 -0.16%
2011-06-28 0 6.100 6.020 6.100 5.960 6.100 1,160,000 6,965,900 6.0051 4.751 4.689 4.751 4.642 4.751 1,489,345 4.6772 1.50%
2011-06-27 0 6.010 6.010 6.040 6.000 6.070 498,000 3,001,810 6.0277 4.681 4.681 4.704 4.673 4.728 639,391 4.6948 0.17%
2011-06-24 0 6.000 5.990 6.020 5.840 6.020 708,016 4,223,915 5.9658 4.673 4.665 4.689 4.549 4.689 909,035 4.6466 2.39%
2011-06-23 0 5.860 5.850 5.860 5.830 5.920 641,364 3,765,056 5.8704 4.564 4.556 4.564 4.541 4.611 823,459 4.5722 -0.68%
2011-06-22 0 5.900 5.900 5.910 5.860 5.990 1,117,000 6,603,970 5.9122 4.595 4.595 4.603 4.564 4.665 1,434,136 4.6048 -0.84%
2011-06-21 0 5.950 5.950 5.970 5.910 6.070 684,000 4,081,240 5.9667 4.634 4.634 4.650 4.603 4.728 878,200 4.6473 -1.33%
2011-06-20 0 6.030 6.030 6.040 6.000 6.160 506,000 3,066,920 6.0611 4.697 4.697 4.704 4.673 4.798 649,663 4.7208 -1.63%
2011-06-17 0 6.130 6.100 6.140 6.090 6.210 686,000 4,194,186 6.1140 4.774 4.751 4.782 4.743 4.837 880,768 4.7620 -0.81%
2011-06-16 0 6.180 6.150 6.180 6.080 6.260 811,064 4,965,781 6.1226 4.813 4.790 4.813 4.736 4.876 1,041,340 4.7686 0.32%
2011-06-15 0 6.160 6.140 6.160 6.130 6.300 1,550,750 9,602,725 6.1923 4.798 4.782 4.798 4.774 4.907 1,991,036 4.8230 -0.32%
2011-06-14 0 6.180 6.170 6.190 6.110 6.490 1,918,000 12,065,360 6.2906 4.813 4.806 4.821 4.759 5.055 2,462,555 4.8995 -4.78%
2011-06-13 0 6.490 6.480 6.500 6.370 6.500 484,000 3,110,740 6.4271 5.055 5.047 5.063 4.961 5.063 621,416 5.0059 0.46%
2011-06-10 0 6.460 6.450 6.480 6.460 6.520 262,000 1,697,080 6.4774 5.031 5.024 5.047 5.031 5.078 336,387 5.0450 -0.62%
2011-06-09 0 6.500 6.490 6.500 6.460 6.520 350,000 2,268,980 6.4828 5.063 5.055 5.063 5.031 5.078 449,371 5.0492 0.15%
2011-06-08 0 6.490 6.480 6.500 6.480 6.530 466,000 3,028,980 6.5000 5.055 5.047 5.063 5.047 5.086 598,306 5.0626 -0.15%
2011-06-07 0 6.500 6.500 6.510 6.480 6.500 504,000 3,275,480 6.4990 5.063 5.063 5.070 5.047 5.063 647,095 5.0618 0.00%
2011-06-03 0 6.500 6.500 6.510 6.500 6.540 316,000 2,057,000 6.5095 5.063 5.063 5.070 5.063 5.094 405,718 5.0700 -0.15%
2011-06-02 0 6.510 6.500 6.520 6.490 6.530 231,500 1,507,385 6.5114 5.070 5.063 5.078 5.055 5.086 297,227 5.0715 -0.31%
2011-06-01 0 6.530 6.520 6.540 6.500 6.550 367,203 2,396,549 6.5265 5.086 5.078 5.094 5.063 5.102 471,459 5.0833 0.00%
2011-05-31 0 6.530 6.520 6.530 6.470 6.560 724,000 4,700,720 6.4927 5.086 5.078 5.086 5.039 5.109 929,557 5.0569 0.62%
2011-05-30 0 6.490 6.480 6.490 6.460 6.520 448,000 2,911,700 6.4993 5.055 5.047 5.055 5.031 5.078 575,195 5.0621 -0.15%
2011-05-27 0 6.500 6.490 6.500 6.460 6.590 394,000 2,566,780 6.5147 5.063 5.055 5.063 5.031 5.133 505,864 5.0741 -0.15%
2011-05-26 0 6.510 6.490 6.510 6.480 6.550 300,000 1,949,720 6.4991 5.070 5.055 5.070 5.047 5.102 385,175 5.0619 0.46%
2011-05-25 0 6.480 6.480 6.500 6.450 6.500 244,000 1,579,280 6.4725 5.047 5.047 5.063 5.024 5.063 313,276 5.0412 -0.31%
2011-05-24 0 6.500 6.500 6.520 6.450 6.520 178,000 1,153,490 6.4803 5.063 5.063 5.078 5.024 5.078 228,537 5.0473 -0.31%
2011-05-23 0 6.520 6.510 6.560 6.500 6.590 140,000 914,780 6.5341 5.078 5.070 5.109 5.063 5.133 179,749 5.0892 -0.46%
2011-05-20 0 6.550 6.550 6.580 6.550 6.650 668,000 4,411,950 6.6047 5.102 5.102 5.125 5.102 5.179 857,657 5.1442 -0.76%
2011-05-19 0 6.600 6.600 6.640 6.560 6.640 196,000 1,293,420 6.5991 5.141 5.141 5.172 5.109 5.172 251,648 5.1398 -0.60%
2011-05-18 0 6.640 6.630 6.660 6.500 6.640 238,000 1,571,420 6.6026 5.172 5.164 5.187 5.063 5.172 305,573 5.1425 1.84%
2011-05-17 0 6.520 6.520 6.530 6.500 6.580 174,935 1,142,714 6.5322 5.078 5.078 5.086 5.063 5.125 224,602 5.0877 0.00%
2011-05-16 0 6.520 6.500 6.520 6.500 6.580 134,000 872,520 6.5113 5.078 5.063 5.078 5.063 5.125 172,045 5.0715 -0.91%
2011-05-13 0 6.580 6.500 6.600 6.480 6.580 154,000 1,001,400 6.5026 5.125 5.063 5.141 5.047 5.125 197,723 5.0647 0.92%
2011-05-12 0 6.520 6.480 6.560 6.480 6.520 204,000 1,324,180 6.4911 5.078 5.047 5.109 5.047 5.078 261,919 5.0557 -0.31%
2011-05-11 0 6.540 6.500 6.540 6.440 6.540 668,000 4,329,280 6.4810 5.094 5.063 5.094 5.016 5.094 857,657 5.0478 0.00%
2011-05-09 0 6.540 6.520 6.540 6.450 6.580 350,000 2,274,660 6.4990 5.094 5.078 5.094 5.024 5.125 449,371 5.0619 0.00%
2011-05-06 0 6.540 6.520 6.540 6.480 6.550 126,000 821,960 6.5235 5.094 5.078 5.094 5.047 5.102 161,774 5.0809 -0.15%
2011-05-05 0 6.550 6.540 6.550 6.490 6.570 522,000 3,397,180 6.5080 5.102 5.094 5.102 5.055 5.117 670,205 5.0689 -0.61%
2011-05-04 0 6.590 6.580 6.590 6.550 6.610 520,000 3,422,660 6.5820 5.133 5.125 5.133 5.102 5.148 667,637 5.1265 -0.15%
2011-05-03 0 6.600 6.600 6.610 6.580 6.650 776,000 5,124,652 6.6039 5.141 5.141 5.148 5.125 5.179 996,320 5.1436 -1.05%
2011-04-29 0 6.670 6.650 6.700 6.650 6.730 192,000 1,281,480 6.6744 5.195 5.179 5.218 5.179 5.242 246,512 5.1984 -1.19%
2011-04-28 0 6.750 6.680 6.750 6.650 6.900 354,950 2,405,397 6.7767 5.257 5.203 5.257 5.179 5.374 455,727 5.2782 -0.30%
2011-04-27 0 6.770 6.700 6.770 6.700 6.910 360,698 2,444,019 6.7758 5.273 5.218 5.273 5.218 5.382 463,107 5.2774 -0.29%
2011-04-26 0 6.790 6.740 6.800 6.750 6.860 508,000 3,444,678 6.7809 5.288 5.250 5.296 5.257 5.343 652,230 5.2814 0.15%
2011-04-21 0 6.780 6.780 6.790 6.740 6.880 459,000 3,121,840 6.8014 5.281 5.281 5.288 5.250 5.359 589,318 5.2974 -0.59%
2011-04-20 0 6.820 6.820 6.830 6.690 6.860 730,000 4,971,360 6.8101 5.312 5.312 5.320 5.211 5.343 937,260 5.3041 2.87%
2011-04-19 0 6.630 6.630 6.650 6.610 6.690 438,000 2,901,600 6.6247 5.164 5.164 5.179 5.148 5.211 562,356 5.1597 -1.19%
2011-04-18 0 6.710 6.700 6.720 6.690 6.850 394,000 2,662,440 6.7575 5.226 5.218 5.234 5.211 5.335 505,864 5.2632 -1.90%
2011-04-15 0 6.840 6.830 6.840 6.810 6.920 1,044,000 7,164,140 6.8622 5.327 5.320 5.327 5.304 5.390 1,340,410 5.3447 -0.58%
2011-04-14 0 6.880 6.860 6.880 6.610 6.880 1,794,000 12,171,200 6.7844 5.359 5.343 5.359 5.148 5.359 2,303,349 5.2841 4.40%
2011-04-13 0 6.590 6.550 6.590 6.420 6.600 654,020 4,260,649 6.5146 5.133 5.102 5.133 5.000 5.141 839,708 5.0740 2.01%
2011-04-12 0 6.460 6.460 6.470 6.450 6.500 386,000 2,496,860 6.4685 5.031 5.031 5.039 5.024 5.063 495,592 5.0381 -0.62%
2011-04-11 0 6.500 6.500 6.510 6.450 6.520 558,000 3,626,414 6.4989 5.063 5.063 5.070 5.024 5.078 716,426 5.0618 0.46%
2011-04-08 0 6.470 6.460 6.480 6.400 6.560 698,000 4,531,270 6.4918 5.039 5.031 5.047 4.985 5.109 896,175 5.0562 0.15%
2011-04-07 0 6.460 6.460 6.480 6.390 6.560 592,000 3,815,780 6.4456 5.031 5.031 5.047 4.977 5.109 760,080 5.0202 -1.52%
2011-04-06 0 6.560 6.540 6.560 6.450 6.560 508,000 3,305,100 6.5061 5.109 5.094 5.109 5.024 5.109 652,230 5.0674 0.92%
2011-04-04 0 6.500 6.470 6.500 6.320 6.500 568,000 3,644,862 6.4170 5.063 5.039 5.063 4.922 5.063 729,265 4.9980 2.04%
2011-04-01 0 6.370 6.380 6.400 6.320 6.400 308,100 1,958,950 6.3582 4.961 4.969 4.985 4.922 4.985 395,575 4.9522 0.31%
2011-03-31 0 6.350 6.350 6.380 6.330 6.500 398,000 2,534,200 6.3673 4.946 4.946 4.969 4.930 5.063 510,999 4.9593 -1.70%
2011-03-30 0 6.460 6.420 6.470 6.410 6.500 393,000 2,531,570 6.4417 5.031 5.000 5.039 4.993 5.063 504,580 5.0172 0.78%
2011-03-29 0 6.410 6.410 6.450 6.410 6.500 284,000 1,832,680 6.4531 4.993 4.993 5.024 4.993 5.063 364,633 5.0261 -0.62%
2011-03-28 0 6.450 6.450 6.460 6.420 6.600 714,000 4,636,500 6.4937 5.024 5.024 5.031 5.000 5.141 916,718 5.0577 -1.07%
2011-03-25 0 6.520 6.510 6.520 6.360 6.570 760,000 4,943,420 6.5045 5.078 5.070 5.078 4.954 5.117 975,778 5.0661 2.52%
2011-03-24 0 6.360 6.360 6.370 6.260 6.430 592,000 3,768,420 6.3656 4.954 4.954 4.961 4.876 5.008 760,080 4.9579 0.95%
2011-03-23 0 6.300 6.300 6.310 6.300 6.400 520,000 3,293,180 6.3330 4.907 4.907 4.915 4.907 4.985 667,637 4.9326 -1.56%
2011-03-22 0 6.400 6.390 6.400 6.300 6.440 290,000 1,840,980 6.3482 4.985 4.977 4.985 4.907 5.016 372,336 4.9444 0.63%
2011-03-21 0 6.360 6.360 6.400 6.220 6.400 256,000 1,624,500 6.3457 4.954 4.954 4.985 4.845 4.985 328,683 4.9425 1.92%
2011-03-18 0 6.240 6.200 6.260 6.150 6.300 516,000 3,223,480 6.2471 4.860 4.829 4.876 4.790 4.907 662,502 4.8656 0.97%
2011-03-17 0 6.180 6.180 6.190 6.170 6.290 704,000 4,363,380 6.1980 4.813 4.813 4.821 4.806 4.899 903,878 4.8274 -2.83%
2011-03-16 0 6.360 6.350 6.370 6.230 6.380 432,000 2,727,180 6.3129 4.954 4.946 4.961 4.852 4.969 554,653 4.9169 2.09%
2011-03-15 0 6.230 6.210 6.250 6.200 6.400 1,115,600 6,973,000 6.2504 4.852 4.837 4.868 4.829 4.985 1,432,339 4.8683 -1.89%
2011-03-14 0 6.350 6.350 6.360 6.330 6.390 526,000 3,340,080 6.3500 4.946 4.946 4.954 4.930 4.977 675,341 4.9458 -1.09%
2011-03-11 0 6.420 6.410 6.440 6.400 6.510 570,000 3,677,560 6.4519 5.000 4.993 5.016 4.985 5.070 731,833 5.0251 -1.83%
2011-03-10 0 6.540 6.510 6.540 6.500 6.570 344,000 2,245,240 6.5269 5.094 5.070 5.094 5.063 5.117 441,668 5.0835 0.15%
2011-03-09 0 6.530 6.490 6.550 6.480 6.550 540,000 3,513,220 6.5060 5.086 5.055 5.102 5.047 5.102 693,316 5.0673 0.31%
2011-03-08 0 6.510 6.500 6.570 6.500 6.590 590,000 3,851,780 6.5284 5.070 5.063 5.117 5.063 5.133 757,512 5.0848 0.00%
2011-03-07 0 6.510 6.510 6.530 6.510 6.600 514,000 3,369,180 6.5548 5.070 5.070 5.086 5.070 5.141 659,934 5.1053 -0.91%
2011-03-04 0 6.570 6.560 6.580 6.450 6.600 866,000 5,680,600 6.5596 5.117 5.109 5.125 5.024 5.141 1,111,873 5.1090 1.86%
2011-03-03 0 6.450 6.440 6.450 6.400 6.490 500,000 3,225,020 6.4500 5.024 5.016 5.024 4.985 5.055 641,959 5.0237 0.47%
2011-03-02 0 6.420 6.410 6.450 6.400 6.460 486,000 3,123,820 6.4276 5.000 4.993 5.024 4.985 5.031 623,984 5.0062 -0.62%
2011-03-01 0 6.460 6.460 6.500 6.400 6.560 588,200 3,812,304 6.4813 5.031 5.031 5.063 4.985 5.109 755,201 5.0481 -0.77%
2011-02-28 0 6.510 6.510 6.520 6.400 6.570 516,000 3,361,700 6.5149 5.070 5.070 5.078 4.985 5.117 662,502 5.0743 1.24%
2011-02-25 0 6.430 6.430 6.460 6.400 6.500 384,000 2,469,480 6.4309 5.008 5.008 5.031 4.985 5.063 493,025 5.0088 0.78%
2011-02-24 0 6.380 6.400 6.410 6.380 6.500 1,392,000 8,969,720 6.4438 4.969 4.985 4.993 4.969 5.063 1,787,214 5.0188 -0.31%
2011-02-23 0 6.400 6.400 6.450 6.380 6.490 466,000 2,993,030 6.4228 4.985 4.985 5.024 4.969 5.055 598,306 5.0025 -0.62%
2011-02-22 0 6.440 6.430 6.440 6.380 6.530 1,132,000 7,273,060 6.4250 5.016 5.008 5.016 4.969 5.086 1,453,395 5.0042 -1.23%
2011-02-21 0 6.520 6.520 6.570 6.510 6.620 668,000 4,374,600 6.5488 5.078 5.078 5.117 5.070 5.156 857,657 5.1006 0.15%
2011-02-18 0 6.510 6.510 6.560 6.470 6.640 2,758,000 17,998,640 6.5260 5.070 5.070 5.109 5.039 5.172 3,541,046 5.0829 -1.36%
2011-02-17 0 6.600 6.590 6.600 6.580 6.670 1,582,000 10,449,732 6.6054 5.141 5.133 5.141 5.125 5.195 2,031,158 5.1447 -0.90%
2011-02-16 0 6.660 6.670 6.680 6.620 6.800 1,314,000 8,799,632 6.6968 5.187 5.195 5.203 5.156 5.296 1,687,068 5.2159 -1.62%
2011-02-15 0 6.770 6.760 6.770 6.660 6.910 1,104,000 7,501,026 6.7944 5.273 5.265 5.273 5.187 5.382 1,417,446 5.2919 1.20%
2011-02-14 0 6.690 6.680 6.700 6.600 6.850 2,400,000 15,954,500 6.6477 5.211 5.203 5.218 5.141 5.335 3,081,403 5.1777 -0.74%
2011-02-11 0 6.740 6.740 6.770 6.620 6.900 1,810,000 12,111,540 6.6915 5.250 5.250 5.273 5.156 5.374 2,323,892 5.2117 -0.59%
2011-02-10 0 6.780 6.780 6.800 6.750 6.940 1,064,000 7,282,280 6.8442 5.281 5.281 5.296 5.257 5.405 1,366,089 5.3308 -1.60%
2011-02-09 0 6.890 6.880 6.890 6.880 7.080 1,811,800 12,633,656 6.9730 5.366 5.359 5.366 5.359 5.514 2,326,203 5.4310 -3.23%
2011-02-08 0 7.120 7.110 7.120 7.100 7.240 1,330,000 9,495,860 7.1397 5.546 5.538 5.546 5.530 5.639 1,707,611 5.5609 -1.52%
2011-02-07 0 7.230 7.210 7.230 6.920 7.320 3,430,500 24,465,045 7.1316 5.631 5.616 5.631 5.390 5.701 4,404,481 5.5546 3.88%
2011-02-02 0 6.960 6.960 6.970 6.870 6.990 472,000 3,272,400 6.9331 5.421 5.421 5.429 5.351 5.444 606,009 5.3999 0.29%
2011-02-01 0 6.940 6.890 6.940 6.810 6.940 766,000 5,263,400 6.8713 5.405 5.366 5.405 5.304 5.405 983,481 5.3518 0.87%
2011-01-31 0 6.880 6.870 6.890 6.830 6.980 563,000 3,889,560 6.9086 5.359 5.351 5.366 5.320 5.436 722,846 5.3809 -0.29%
2011-01-28 0 6.900 6.890 6.900 6.860 6.920 680,000 4,689,780 6.8967 5.374 5.366 5.374 5.343 5.390 873,064 5.3716 -0.43%
2011-01-27 0 6.930 6.870 6.930 6.870 7.000 1,180,000 8,205,520 6.9538 5.398 5.351 5.398 5.351 5.452 1,515,023 5.4161 0.73%
2011-01-26 0 6.880 6.880 6.900 6.850 6.940 562,000 3,876,960 6.8985 5.359 5.359 5.374 5.335 5.405 721,562 5.3730 -0.43%
2011-01-25 0 6.910 6.910 6.970 6.900 7.050 2,847,000 19,867,420 6.9784 5.382 5.382 5.429 5.374 5.491 3,655,315 5.4352 -0.58%
2011-01-24 0 6.950 6.950 6.970 6.900 7.030 2,466,000 17,181,380 6.9673 5.413 5.413 5.429 5.374 5.475 3,166,142 5.4266 -1.00%
2011-01-21 0 7.020 7.020 7.030 7.000 7.250 1,760,000 12,484,240 7.0933 5.468 5.468 5.475 5.452 5.647 2,259,696 5.5247 -3.04%
2011-01-20 0 7.240 7.240 7.260 7.100 7.280 878,000 6,299,480 7.1748 5.639 5.639 5.655 5.530 5.670 1,127,280 5.5882 0.56%
2011-01-19 0 7.200 7.180 7.210 7.120 7.260 1,390,000 9,978,720 7.1789 5.608 5.592 5.616 5.546 5.655 1,784,646 5.5914 -0.83%
2011-01-18 0 7.260 7.250 7.260 7.250 7.500 1,528,000 11,146,160 7.2946 5.655 5.647 5.655 5.647 5.841 1,961,827 5.6815 -1.89%
2011-01-17 0 7.400 7.410 7.420 7.160 7.440 4,589,514 33,658,176 7.3337 5.764 5.771 5.779 5.577 5.795 5,892,560 5.7120 4.08%
2011-01-14 0 7.110 7.120 7.140 6.800 7.120 1,888,000 13,068,500 6.9219 5.538 5.546 5.561 5.296 5.546 2,424,037 5.3912 3.95%
2011-01-13 0 6.840 6.840 6.850 6.790 6.880 1,142,870 7,814,547 6.8377 5.327 5.327 5.335 5.288 5.359 1,467,351 5.3256 0.59%
2011-01-12 0 6.800 6.770 6.800 6.740 6.950 1,550,000 10,581,380 6.8267 5.296 5.273 5.296 5.250 5.413 1,990,073 5.3171 -0.15%
2011-01-11 0 6.810 6.740 6.820 6.600 6.880 2,324,000 15,774,400 6.7876 5.304 5.250 5.312 5.141 5.359 2,983,826 5.2866 3.50%
2011-01-10 0 6.580 6.570 6.580 6.500 6.590 396,000 2,594,600 6.5520 5.125 5.117 5.125 5.063 5.133 508,432 5.1031 0.46%
2011-01-07 0 6.550 6.530 6.600 6.480 6.660 418,000 2,753,680 6.5878 5.102 5.086 5.141 5.047 5.187 536,678 5.1310 -0.76%
2011-01-06 0 6.600 6.600 6.660 6.520 6.660 520,000 3,426,140 6.5887 5.141 5.141 5.187 5.078 5.187 667,637 5.1317 0.46%
2011-01-05 0 6.570 6.560 6.570 6.490 6.590 496,000 3,241,260 6.5348 5.117 5.109 5.117 5.055 5.133 636,823 5.0897 -0.30%
2011-01-04 0 6.590 6.570 6.600 6.430 6.600 418,000 2,731,420 6.5345 5.133 5.117 5.141 5.008 5.141 536,678 5.0895 1.70%
2011-01-03 0 6.480 6.430 6.480 6.380 6.540 168,000 1,086,520 6.4674 5.047 5.008 5.047 4.969 5.094 215,698 5.0372 0.00%
2010-12-31 0 6.480 6.460 6.480 6.440 6.520 190,000 1,230,160 6.4745 5.047 5.031 5.047 5.016 5.078 243,944 5.0428 -0.31%
2010-12-30 0 6.500 6.500 6.510 6.470 6.600 1,320,000 8,622,960 6.5325 5.063 5.063 5.070 5.039 5.141 1,694,772 5.0880 0.62%
2010-12-29 0 6.460 6.460 6.470 6.230 6.470 1,346,000 8,643,880 6.4219 5.031 5.031 5.039 4.852 5.039 1,728,154 5.0018 3.69%
2010-12-28 0 6.230 6.230 6.250 6.230 6.300 146,000 911,880 6.2458 4.852 4.852 4.868 4.852 4.907 187,452 4.8646 -0.80%
2010-12-24 0 6.280 6.280 6.300 6.270 6.300 80,000 501,980 6.2748 4.891 4.891 4.907 4.883 4.907 102,713 4.8872 -0.32%
2010-12-23 0 6.300 6.290 6.300 6.260 6.310 180,000 1,132,620 6.2923 4.907 4.899 4.907 4.876 4.915 231,105 4.9009 0.64%
2010-12-22 0 6.260 6.250 6.260 6.250 6.300 371,302 2,332,272 6.2813 4.876 4.868 4.876 4.868 4.907 476,721 4.8923 -0.16%
2010-12-21 0 6.270 6.270 6.280 6.260 6.310 292,000 1,836,140 6.2882 4.883 4.883 4.891 4.876 4.915 374,904 4.8976 0.64%
2010-12-20 0 6.230 6.200 6.310 6.190 6.350 406,000 2,542,800 6.2631 4.852 4.829 4.915 4.821 4.946 521,271 4.8781 -0.95%
2010-12-17 0 6.290 6.260 6.290 6.100 6.360 644,000 4,033,120 6.2626 4.899 4.876 4.899 4.751 4.954 826,843 4.8777 2.78%
2010-12-16 0 6.120 6.120 6.170 6.100 6.300 950,000 5,908,840 6.2198 4.767 4.767 4.806 4.751 4.907 1,219,722 4.8444 -1.92%
2010-12-15 0 6.240 6.190 6.240 6.190 6.240 1,004,750 6,232,645 6.2032 4.860 4.821 4.860 4.821 4.860 1,290,017 4.8314 0.81%
2010-12-14 0 6.190 6.190 6.230 6.150 6.220 2,320,000 14,386,570 6.2011 4.821 4.821 4.852 4.790 4.845 2,978,690 4.8298 0.65%
2010-12-13 0 6.150 6.150 6.170 6.100 6.200 1,014,000 6,237,380 6.1513 4.790 4.790 4.806 4.751 4.829 1,301,893 4.7910 -0.16%
2010-12-10 0 6.160 6.160 6.180 6.100 6.240 564,000 3,482,320 6.1743 4.798 4.798 4.813 4.751 4.860 724,130 4.8090 -0.96%
2010-12-09 0 6.220 6.190 6.220 6.180 6.340 396,000 2,463,120 6.2200 4.845 4.821 4.845 4.813 4.938 508,432 4.8445 0.32%
2010-12-08 0 6.200 6.200 6.230 6.170 6.270 142,000 882,020 6.2114 4.829 4.829 4.852 4.806 4.883 182,316 4.8379 0.32%
2010-12-07 0 6.180 6.160 6.180 6.160 6.230 946,500 5,856,590 6.1876 4.813 4.798 4.813 4.798 4.852 1,215,228 4.8193 -0.61%
2010-12-06 0 6.250 6.250 6.260 6.250 6.330 1,091,000 6,852,170 6.2806 4.843 4.843 4.851 4.843 4.905 1,407,963 4.8667 -0.79%
2010-12-03 0 6.300 6.300 6.320 6.300 6.380 378,000 2,392,540 6.3295 4.882 4.882 4.897 4.882 4.944 487,819 4.9046 -0.79%
2010-12-02 0 6.350 6.350 6.390 6.300 6.400 716,000 4,551,140 6.3563 4.920 4.920 4.951 4.882 4.959 924,016 4.9254 0.79%
2010-12-01 0 6.300 6.300 6.310 6.220 6.320 1,132,000 7,113,060 6.2836 4.882 4.882 4.889 4.820 4.897 1,460,875 4.8690 0.48%
2010-11-30 0 6.270 6.260 6.280 6.200 6.300 450,000 2,814,500 6.2544 4.858 4.851 4.866 4.804 4.882 580,737 4.8464 1.46%
2010-11-29 0 6.180 6.180 6.200 6.160 6.250 646,000 3,999,820 6.1917 4.789 4.789 4.804 4.773 4.843 833,680 4.7978 -0.16%
2010-11-26 0 6.190 6.190 6.200 6.150 6.260 512,000 3,165,720 6.1830 4.796 4.796 4.804 4.766 4.851 660,749 4.7911 -0.16%
2010-11-25 0 6.200 6.210 6.220 6.200 6.310 2,511,000 15,675,140 6.2426 4.804 4.812 4.820 4.804 4.889 3,240,510 4.8372 -0.48%
2010-11-24 0 6.230 6.220 6.260 6.210 6.270 586,000 3,649,360 6.2276 4.827 4.820 4.851 4.812 4.858 756,248 4.8256 -0.32%
2010-11-23 0 6.250 6.250 6.270 6.230 6.330 633,930 3,964,424 6.2537 4.843 4.843 4.858 4.827 4.905 818,103 4.8459 -0.16%
2010-11-22 0 6.260 6.260 6.280 6.200 6.400 950,080 5,976,832 6.2909 4.851 4.851 4.866 4.804 4.959 1,226,103 4.8747 -2.34%
2010-11-19 0 6.410 6.400 6.410 6.370 6.460 770,000 4,933,120 6.4066 4.967 4.959 4.967 4.936 5.006 993,705 4.9644 0.31%
2010-11-18 0 6.390 6.390 6.400 6.360 6.450 1,954,000 12,535,000 6.4150 4.951 4.951 4.959 4.928 4.998 2,521,687 4.9709 0.47%
2010-11-17 0 6.360 6.360 6.400 6.360 6.450 404,000 2,588,860 6.4081 4.928 4.928 4.959 4.928 4.998 521,372 4.9655 -0.31%
2010-11-16 0 6.380 6.380 6.400 6.380 6.490 631,731 4,060,717 6.4279 4.944 4.944 4.959 4.944 5.029 815,265 4.9809 -1.24%
2010-11-15 0 6.460 6.450 6.500 6.450 6.690 226,000 1,469,280 6.5012 5.006 4.998 5.037 4.998 5.184 291,659 5.0377 0.31%
2010-11-12 0 6.440 6.400 6.460 6.330 6.600 826,000 5,383,280 6.5173 4.990 4.959 5.006 4.905 5.114 1,065,974 5.0501 -3.88%
2010-11-11 0 6.700 6.700 6.710 6.700 6.740 170,000 1,141,660 6.7156 5.192 5.192 5.199 5.192 5.223 219,389 5.2038 -0.59%
2010-11-10 0 6.740 6.740 6.760 6.640 6.800 1,890,250 12,742,150 6.7410 5.223 5.223 5.238 5.145 5.269 2,439,416 5.2234 1.97%
2010-11-09 0 6.610 6.540 6.610 6.510 6.660 302,000 1,984,860 6.5724 5.122 5.068 5.122 5.044 5.161 389,739 5.0928 -0.60%
2010-11-08 0 6.650 6.630 6.650 6.630 6.690 544,000 3,620,068 6.6545 5.153 5.137 5.153 5.137 5.184 702,046 5.1565 -0.75%
2010-11-05 0 6.700 6.650 6.700 6.580 6.700 376,000 2,500,144 6.6493 5.192 5.153 5.192 5.099 5.192 485,238 5.1524 0.15%
2010-11-04 0 6.690 6.630 6.690 6.600 6.750 202,000 1,349,720 6.6818 5.184 5.137 5.184 5.114 5.230 260,686 5.1776 0.30%
2010-11-03 0 6.670 6.670 6.680 6.640 6.750 646,000 4,320,940 6.6888 5.168 5.168 5.176 5.145 5.230 833,680 5.1830 -0.45%
2010-11-02 0 6.700 6.670 6.700 6.620 6.790 1,010,000 6,796,328 6.7290 5.192 5.168 5.192 5.130 5.261 1,303,431 5.2142 -0.89%
2010-11-01 0 6.760 6.740 6.760 6.680 6.840 1,280,000 8,646,360 6.7550 5.238 5.223 5.238 5.176 5.300 1,651,873 5.2343 0.15%
2010-10-29 0 6.750 6.600 6.760 6.510 6.760 764,000 5,106,560 6.6840 5.230 5.114 5.238 5.044 5.238 985,962 5.1793 0.15%
2010-10-28 0 6.740 6.740 6.760 6.730 6.900 445,000 3,025,100 6.7980 5.223 5.223 5.238 5.215 5.347 574,284 5.2676 0.00%
2010-10-27 0 6.740 6.730 6.740 6.540 6.850 1,876,000 12,609,660 6.7216 5.223 5.215 5.223 5.068 5.308 2,421,026 5.2084 3.22%
2010-10-26 0 6.530 6.530 6.540 6.280 6.550 2,280,000 14,729,700 6.4604 5.060 5.060 5.068 4.866 5.075 2,942,398 5.0060 3.32%
2010-10-25 0 6.320 6.290 6.320 6.150 6.360 1,128,000 7,055,720 6.2551 4.897 4.874 4.897 4.766 4.928 1,455,713 4.8469 2.60%
2010-10-22 0 6.160 6.160 6.170 6.150 6.190 216,000 1,331,140 6.1627 4.773 4.773 4.781 4.766 4.796 278,754 4.7753 -0.32%
2010-10-21 0 6.180 6.160 6.180 6.150 6.220 374,000 2,305,880 6.1655 4.789 4.773 4.789 4.766 4.820 482,657 4.7775 0.32%
2010-10-20 0 6.160 6.150 6.180 6.100 6.180 218,000 1,341,280 6.1527 4.773 4.766 4.789 4.727 4.789 281,335 4.7676 -0.48%
2010-10-19 0 6.190 6.180 6.190 6.150 6.190 444,000 2,741,600 6.1748 4.796 4.789 4.796 4.766 4.796 572,993 4.7847 0.49%
2010-10-18 0 6.160 6.150 6.160 6.110 6.180 366,000 2,247,060 6.1395 4.773 4.766 4.773 4.735 4.789 472,332 4.7574 0.00%
2010-10-15 0 6.160 6.150 6.160 6.150 6.190 196,400 1,209,596 6.1588 4.773 4.766 4.773 4.766 4.796 253,459 4.7723 -0.16%
2010-10-14 0 6.170 6.150 6.170 6.110 6.170 686,000 4,217,640 6.1482 4.781 4.766 4.781 4.735 4.781 885,301 4.7641 0.82%
2010-10-13 0 6.120 6.120 6.130 6.100 6.170 918,000 5,621,742 6.1239 4.742 4.742 4.750 4.727 4.781 1,184,702 4.7453 -0.49%
2010-10-12 0 6.150 6.150 6.160 6.120 6.170 337,600 2,071,200 6.1351 4.766 4.766 4.773 4.742 4.781 435,681 4.7539 0.00%
2010-10-11 0 6.150 6.140 6.150 6.120 6.180 636,000 3,906,380 6.1421 4.766 4.758 4.766 4.742 4.789 820,774 4.7594 0.16%
2010-10-08 0 6.140 6.140 6.160 6.100 6.180 1,272,000 7,798,680 6.1310 4.758 4.758 4.773 4.727 4.789 1,641,549 4.7508 -0.32%
2010-10-07 0 6.160 6.150 6.160 6.100 6.160 514,000 3,147,890 6.1243 4.773 4.766 4.773 4.727 4.773 663,330 4.7456 0.65%
2010-10-06 0 6.120 6.130 6.140 6.110 6.200 514,000 3,154,680 6.1375 4.742 4.750 4.758 4.735 4.804 663,330 4.7558 -0.65%
2010-10-05 0 6.160 6.160 6.170 6.150 6.230 400,000 2,477,360 6.1934 4.773 4.773 4.781 4.766 4.827 516,210 4.7991 -0.32%
2010-10-04 0 6.180 6.150 6.180 6.110 6.280 527,015 3,265,504 6.1962 4.789 4.766 4.789 4.735 4.866 680,126 4.8013 1.15%
2010-09-30 0 6.110 6.110 6.140 6.100 6.140 739,000 4,518,880 6.1149 4.735 4.735 4.758 4.727 4.758 953,698 4.7383 -0.49%
2010-09-29 0 6.140 6.140 6.150 6.140 6.180 598,000 3,678,520 6.1514 4.758 4.758 4.766 4.758 4.789 771,734 4.7666 0.00%
2010-09-28 0 6.140 6.140 6.150 6.140 6.190 174,000 1,071,780 6.1597 4.758 4.758 4.766 4.758 4.796 224,551 4.7730 -0.32%
2010-09-27 0 6.160 6.160 6.200 6.100 6.200 676,000 4,177,700 6.1800 4.773 4.773 4.804 4.727 4.804 872,395 4.7888 0.00%
2010-09-24 0 6.160 6.100 6.160 6.080 6.180 1,142,000 6,978,200 6.1105 4.773 4.727 4.773 4.711 4.789 1,473,780 4.7349 -0.16%
2010-09-22 0 6.170 6.120 6.170 6.100 6.190 267,250 1,646,107 6.1594 4.781 4.742 4.781 4.727 4.796 344,893 4.7728 1.15%
2010-09-21 0 6.100 6.100 6.110 6.100 6.200 268,000 1,640,780 6.1223 4.727 4.727 4.735 4.727 4.804 345,861 4.7440 -0.33%
2010-09-20 0 6.120 6.120 6.130 6.100 6.170 430,000 2,633,546 6.1245 4.742 4.742 4.750 4.727 4.781 554,926 4.7458 -0.49%
2010-09-17 0 6.150 6.100 6.150 6.100 6.190 300,000 1,839,220 6.1307 4.766 4.727 4.766 4.727 4.796 387,158 4.7506 -0.32%
2010-09-16 0 6.170 6.100 6.170 6.000 6.170 142,000 868,420 6.1156 4.781 4.727 4.781 4.649 4.781 183,255 4.7389 0.82%
2010-09-15 0 6.120 6.120 6.130 6.100 6.190 1,244,000 7,642,560 6.1435 4.742 4.742 4.750 4.727 4.796 1,605,414 4.7605 -0.97%
2010-09-14 0 6.180 6.170 6.190 6.180 6.260 299,400 1,858,620 6.2078 4.789 4.781 4.796 4.789 4.851 386,383 4.8103 -0.16%
2010-09-13 0 6.190 6.190 6.200 6.180 6.200 688,000 4,260,860 6.1931 4.796 4.796 4.804 4.789 4.804 887,882 4.7989 0.16%
2010-09-10 0 6.180 6.180 6.190 6.170 6.190 348,000 2,151,920 6.1837 4.789 4.789 4.796 4.781 4.796 449,103 4.7916 -0.16%
2010-09-09 0 6.190 6.170 6.190 6.150 6.200 348,000 2,148,760 6.1746 4.796 4.781 4.796 4.766 4.804 449,103 4.7846 0.49%
2010-09-08 0 6.160 6.160 6.180 6.140 6.180 512,000 3,153,680 6.1595 4.773 4.773 4.789 4.758 4.789 660,749 4.7729 0.16%
2010-09-07 0 6.150 6.150 6.180 6.150 6.190 1,108,000 6,827,900 6.1624 4.766 4.766 4.789 4.766 4.796 1,429,902 4.7751 -0.16%
2010-09-06 0 6.160 6.160 6.180 6.150 6.190 746,000 4,606,760 6.1753 4.773 4.773 4.789 4.766 4.796 962,732 4.7851 0.98%
2010-09-03 0 6.100 6.100 6.140 6.050 6.140 216,000 1,319,820 6.1103 4.727 4.727 4.758 4.688 4.758 278,754 4.7347 0.00%
2010-09-02 0 6.100 6.080 6.100 6.070 6.140 146,000 890,900 6.1021 4.727 4.711 4.727 4.704 4.758 188,417 4.7283 -0.65%
2010-09-01 0 6.140 6.110 6.140 6.100 6.190 812,000 4,987,900 6.1427 4.758 4.735 4.758 4.727 4.796 1,047,907 4.7599 0.99%
2010-08-31 0 6.080 6.070 6.080 6.060 6.100 581,000 3,535,490 6.0852 4.711 4.704 4.711 4.696 4.727 749,795 4.7153 0.33%
2010-08-30 0 6.060 6.050 6.060 6.030 6.100 416,000 2,517,740 6.0523 4.696 4.688 4.696 4.673 4.727 536,859 4.6898 0.33%
2010-08-27 0 6.040 6.040 6.050 5.960 6.100 706,000 4,269,820 6.0479 4.680 4.680 4.688 4.618 4.727 911,111 4.6864 1.00%
2010-08-26 0 5.980 6.000 6.010 5.850 6.030 344,000 2,052,580 5.9668 4.634 4.649 4.657 4.533 4.673 443,941 4.6235 0.50%
2010-08-25 0 5.950 5.940 5.950 5.890 6.000 470,000 2,781,920 5.9190 4.611 4.603 4.611 4.564 4.649 606,547 4.5865 -1.00%
2010-08-24 0 6.010 6.010 6.020 5.960 6.090 566,000 3,405,080 6.0160 4.657 4.657 4.665 4.618 4.719 730,437 4.6617 -0.60%
2010-08-23 0 6.280 6.280 6.290 6.210 6.290 888,000 5,556,420 6.2572 4.685 4.685 4.692 4.633 4.692 1,190,340 4.6679 1.29%
2010-08-20 0 6.200 6.200 6.210 6.170 6.220 844,000 5,227,160 6.1933 4.625 4.625 4.633 4.603 4.640 1,131,359 4.6202 -0.16%
2010-08-19 0 6.210 6.210 6.220 6.200 6.260 362,000 2,253,020 6.2238 4.633 4.633 4.640 4.625 4.670 485,251 4.6430 0.16%
2010-08-18 0 6.200 6.200 6.230 6.180 6.240 430,232 2,668,375 6.2022 4.625 4.625 4.648 4.610 4.655 576,714 4.6269 -0.16%
2010-08-17 0 6.210 6.210 6.230 6.180 6.250 292,000 1,813,460 6.2105 4.633 4.633 4.648 4.610 4.663 391,418 4.6331 -0.32%
2010-08-16 0 6.230 6.210 6.240 6.160 6.230 362,000 2,236,060 6.1770 4.648 4.633 4.655 4.595 4.648 485,251 4.6080 0.97%
2010-08-13 0 6.170 6.160 6.180 6.120 6.230 2,869,500 17,559,765 6.1195 4.603 4.595 4.610 4.566 4.648 3,846,488 4.5651 1.15%
2010-08-12 0 6.100 6.100 6.120 6.070 6.240 2,484,001 15,171,346 6.1076 4.551 4.551 4.566 4.528 4.655 3,329,737 4.5563 -1.77%
2010-08-11 0 6.210 6.200 6.240 6.200 6.270 440,000 2,740,880 6.2293 4.633 4.625 4.655 4.625 4.677 589,808 4.6471 0.00%
2010-08-10 0 6.210 6.210 6.220 6.200 6.360 1,376,000 8,642,400 6.2808 4.633 4.633 4.640 4.625 4.745 1,844,491 4.6855 -0.80%
2010-08-09 0 6.260 6.260 6.270 6.180 6.260 476,000 2,965,620 6.2303 4.670 4.670 4.677 4.610 4.670 638,065 4.6478 0.64%
2010-08-06 0 6.220 6.210 6.220 6.180 6.230 316,000 1,962,000 6.2089 4.640 4.633 4.640 4.610 4.648 423,590 4.6318 0.81%
2010-08-05 0 6.170 6.170 6.190 6.160 6.200 1,004,000 6,197,840 6.1731 4.603 4.603 4.618 4.595 4.625 1,345,835 4.6052 -0.16%
2010-08-04 0 6.180 6.170 6.210 6.170 6.220 512,800 3,172,520 6.1867 4.610 4.603 4.633 4.603 4.640 687,395 4.6153 -0.32%
2010-08-03 0 6.200 6.200 6.210 6.160 6.220 865,900 5,364,671 6.1955 4.625 4.625 4.633 4.595 4.640 1,160,716 4.6219 0.49%
2010-08-02 0 6.170 6.120 6.170 6.060 6.170 613,000 3,748,980 6.1158 4.603 4.566 4.603 4.521 4.603 821,710 4.5624 1.65%
2010-07-30 0 6.070 6.070 6.110 6.050 6.110 554,000 3,364,940 6.0739 4.528 4.528 4.558 4.513 4.558 742,622 4.5312 -0.16%
2010-07-29 0 6.080 6.080 6.090 6.050 6.110 520,000 3,159,582 6.0761 4.536 4.536 4.543 4.513 4.558 697,046 4.5328 0.33%
2010-07-28 0 6.060 6.060 6.070 6.030 6.100 798,000 4,833,030 6.0564 4.521 4.521 4.528 4.498 4.551 1,069,698 4.5181 -0.49%
2010-07-27 0 6.090 6.090 6.100 6.040 6.150 1,166,000 7,077,860 6.0702 4.543 4.543 4.551 4.506 4.588 1,562,992 4.5284 -0.16%
2010-07-26 0 6.100 6.090 6.100 6.050 6.110 802,000 4,875,000 6.0786 4.551 4.543 4.551 4.513 4.558 1,075,059 4.5346 1.16%
2010-07-23 0 6.030 6.030 6.040 6.030 6.110 696,000 4,213,120 6.0533 4.498 4.498 4.506 4.498 4.558 932,969 4.5158 -0.50%
2010-07-22 0 6.060 6.050 6.070 6.030 6.090 211,900 1,283,001 6.0547 4.521 4.513 4.528 4.498 4.543 284,046 4.5169 -0.33%
2010-07-21 0 6.080 6.070 6.080 6.050 6.110 792,000 4,807,460 6.0700 4.536 4.528 4.536 4.513 4.558 1,061,655 4.5283 0.50%
2010-07-20 0 6.050 6.030 6.050 6.020 6.050 653,000 3,945,500 6.0421 4.513 4.498 4.513 4.491 4.513 875,329 4.5074 0.33%
2010-07-19 0 6.030 6.020 6.040 6.000 6.060 1,018,000 6,127,640 6.0193 4.498 4.491 4.506 4.476 4.521 1,364,602 4.4904 -0.17%
2010-07-16 0 6.040 6.030 6.050 6.020 6.050 296,000 1,785,760 6.0330 4.506 4.498 4.513 4.491 4.513 396,780 4.5006 0.33%
2010-07-15 0 6.020 6.020 6.030 6.000 6.050 776,000 4,677,460 6.0277 4.491 4.491 4.498 4.476 4.513 1,040,207 4.4967 -0.17%
2010-07-14 0 6.030 6.030 6.040 6.000 6.070 1,761,000 10,615,000 6.0278 4.498 4.498 4.506 4.476 4.528 2,360,573 4.4968 -0.17%
2010-07-13 0 6.040 6.030 6.040 6.030 6.070 310,000 1,876,160 6.0521 4.506 4.498 4.506 4.498 4.528 415,547 4.5149 -0.17%
2010-07-12 0 6.050 6.050 6.070 6.030 6.110 628,000 3,811,060 6.0686 4.513 4.513 4.528 4.498 4.558 841,817 4.5272 -0.98%
2010-07-09 0 6.110 6.100 6.110 6.060 6.120 387,500 2,361,220 6.0935 4.558 4.551 4.558 4.521 4.566 519,433 4.5458 0.00%
2010-07-08 0 6.110 6.090 6.110 6.070 6.120 306,000 1,867,560 6.1031 4.558 4.543 4.558 4.528 4.566 410,185 4.5530 0.49%
2010-07-07 0 6.080 6.060 6.100 6.050 6.150 464,000 2,817,520 6.0722 4.536 4.521 4.551 4.513 4.588 621,980 4.5299 -0.82%
2010-07-06 0 6.130 6.110 6.130 6.040 6.130 602,000 3,675,320 6.1052 4.573 4.558 4.573 4.506 4.573 806,965 4.5545 0.00%
2010-07-05 0 6.130 6.110 6.130 5.950 6.130 1,199,574 7,280,189 6.0690 4.573 4.558 4.573 4.439 4.573 1,607,997 4.5275 2.51%
2010-07-02 0 5.980 5.970 5.980 5.920 5.980 609,000 3,623,524 5.9500 4.461 4.454 4.461 4.416 4.461 816,348 4.4387 0.34%
2010-06-30 0 5.960 5.950 5.980 5.900 5.990 968,000 5,758,834 5.9492 4.446 4.439 4.461 4.401 4.469 1,297,578 4.4381 0.51%
2010-06-29 0 5.930 5.930 5.950 5.900 5.990 1,241,357 7,360,672 5.9295 4.424 4.424 4.439 4.401 4.469 1,664,006 4.4235 -0.17%
2010-06-28 0 5.940 5.910 5.950 5.910 5.980 786,000 4,678,860 5.9527 4.431 4.409 4.439 4.409 4.461 1,053,612 4.4408 0.51%
2010-06-25 0 5.910 5.900 5.910 5.900 6.000 608,000 3,617,960 5.9506 4.409 4.401 4.409 4.401 4.476 815,008 4.4392 -0.34%
2010-06-24 0 5.930 5.930 5.950 5.930 6.000 748,000 4,450,520 5.9499 4.424 4.424 4.439 4.424 4.476 1,002,674 4.4387 -0.67%
2010-06-23 0 5.970 5.960 6.000 5.960 6.040 506,200 3,034,888 5.9954 4.454 4.446 4.476 4.446 4.506 678,547 4.4726 0.00%
2010-06-22 0 5.970 5.970 6.000 5.930 6.040 1,100,000 6,587,080 5.9883 4.454 4.454 4.476 4.424 4.506 1,474,520 4.4673 0.34%
2010-06-21 0 5.950 5.950 5.960 5.900 6.010 1,461,888 8,675,006 5.9341 4.439 4.439 4.446 4.401 4.483 1,959,622 4.4269 0.85%
2010-06-18 0 5.900 5.900 5.910 5.900 5.950 1,670,000 9,865,580 5.9075 4.401 4.401 4.409 4.401 4.439 2,238,590 4.4071 -0.34%
2010-06-17 0 5.920 5.910 5.920 5.900 5.940 2,450,000 14,474,720 5.9080 4.416 4.409 4.416 4.401 4.431 3,284,159 4.4074 -0.34%
2010-06-15 0 5.940 5.930 5.940 5.870 5.950 2,000,000 11,826,000 5.9130 4.431 4.424 4.431 4.379 4.439 2,680,946 4.4111 0.51%
2010-06-14 0 5.910 5.900 5.910 5.840 5.920 1,118,300 6,585,871 5.8892 4.409 4.401 4.409 4.357 4.416 1,499,051 4.3934 0.85%
2010-06-11 0 5.860 5.860 5.870 5.850 5.940 1,152,000 6,794,660 5.8981 4.372 4.372 4.379 4.364 4.431 1,544,225 4.4000 -1.35%
2010-06-10 0 5.940 5.900 5.940 5.860 6.000 1,424,000 8,413,600 5.9084 4.431 4.401 4.431 4.372 4.476 1,908,834 4.4077 -0.17%
2010-06-09 0 5.950 5.950 5.960 5.820 6.000 2,938,000 17,396,300 5.9211 4.439 4.439 4.446 4.342 4.476 3,938,310 4.4172 1.36%
2010-06-08 0 5.870 5.870 5.890 5.800 6.200 2,654,000 15,900,540 5.9912 4.379 4.379 4.394 4.327 4.625 3,557,616 4.4694 -4.86%
2010-06-07 0 6.170 6.140 6.170 5.960 6.300 1,231,500 7,598,055 6.1698 4.603 4.580 4.603 4.446 4.700 1,650,793 4.6027 0.98%
2010-06-04 0 6.110 6.100 6.140 6.080 6.200 816,000 5,003,460 6.1317 4.558 4.551 4.580 4.536 4.625 1,093,826 4.5743 0.16%
2010-06-03 0 6.100 6.090 6.100 5.950 6.160 1,143,700 6,912,682 6.0441 4.551 4.543 4.551 4.439 4.595 1,533,099 4.5090 4.10%
2010-06-02 0 5.860 5.820 5.860 5.710 5.980 336,708 1,962,606 5.8288 4.372 4.342 4.372 4.260 4.461 451,348 4.3483 2.81%
2010-06-01 0 5.700 5.680 5.700 5.660 5.750 376,000 2,145,200 5.7053 4.252 4.237 4.252 4.222 4.290 504,018 4.2562 -0.87%
2010-05-31 0 5.750 5.730 5.750 5.670 5.750 500,000 2,860,820 5.7216 4.290 4.275 4.290 4.230 4.290 670,237 4.2684 1.41%
2010-05-28 0 5.670 5.650 5.700 5.600 5.800 810,000 4,640,380 5.7289 4.230 4.215 4.252 4.178 4.327 1,085,783 4.2738 1.98%
2010-05-27 0 5.560 5.520 5.620 5.360 5.610 250,000 1,372,380 5.4895 4.148 4.118 4.193 3.999 4.185 335,118 4.0952 1.83%
2010-05-26 0 5.460 5.440 5.450 5.380 5.530 788,000 4,299,430 5.4561 4.073 4.058 4.066 4.014 4.125 1,056,293 4.0703 -1.09%
2010-05-25 0 5.520 5.500 5.520 5.400 5.550 602,000 3,272,860 5.4366 4.118 4.103 4.118 4.028 4.140 806,965 4.0558 0.36%
2010-05-24 0 5.500 5.500 5.510 5.400 5.580 1,279,588 6,985,207 5.4590 4.103 4.103 4.110 4.028 4.163 1,715,253 4.0724 -0.36%
2010-05-20 0 5.520 5.520 5.620 5.410 5.730 796,000 4,431,520 5.5672 4.118 4.118 4.193 4.036 4.275 1,067,017 4.1532 -2.82%
2010-05-19 0 5.680 5.690 5.730 5.610 5.780 756,500 4,303,380 5.6885 4.237 4.245 4.275 4.185 4.312 1,014,068 4.2437 -1.39%
2010-05-18 0 5.760 5.720 5.760 5.630 5.760 950,000 5,398,100 5.6822 4.297 4.267 4.297 4.200 4.297 1,273,449 4.2390 0.70%
2010-05-17 0 5.720 5.700 5.750 5.660 5.840 764,000 4,354,080 5.6991 4.267 4.252 4.290 4.222 4.357 1,024,121 4.2515 -2.72%
2010-05-14 0 5.880 5.840 5.910 5.740 5.910 394,500 2,293,005 5.8124 4.387 4.357 4.409 4.282 4.409 528,817 4.3361 1.38%
2010-05-13 0 5.800 5.800 5.850 5.690 5.840 492,000 2,829,940 5.7519 4.327 4.327 4.364 4.245 4.357 659,513 4.2910 2.11%
2010-05-12 0 5.680 5.680 5.730 5.610 5.700 278,000 1,569,220 5.6447 4.237 4.237 4.275 4.185 4.252 372,652 4.2110 -1.39%
2010-05-11 0 5.760 5.700 5.760 5.700 5.850 512,000 2,943,670 5.7494 4.297 4.252 4.297 4.252 4.364 686,322 4.2890 0.00%
2010-05-10 0 5.760 5.760 5.780 5.590 5.780 407,000 2,319,430 5.6988 4.297 4.297 4.312 4.170 4.312 545,573 4.2514 1.23%
2010-05-07 0 5.690 5.660 5.700 5.530 5.700 792,232 4,450,735 5.6180 4.245 4.222 4.252 4.125 4.252 1,061,966 4.1910 -1.04%
2010-05-06 0 5.750 5.710 5.760 5.480 5.890 946,000 5,403,868 5.7123 4.290 4.260 4.297 4.088 4.394 1,268,088 4.2614 -2.38%
2010-05-05 0 5.890 5.890 5.930 5.890 6.000 784,300 4,661,595 5.9436 4.394 4.394 4.424 4.394 4.476 1,051,333 4.4340 -2.00%
2010-05-04 0 6.010 6.010 6.020 5.960 6.090 2,130,000 12,796,680 6.0078 4.483 4.483 4.491 4.446 4.543 2,855,208 4.4819 1.35%
2010-05-03 0 5.930 5.910 5.930 5.850 5.950 1,260,000 7,434,820 5.9007 4.424 4.409 4.424 4.364 4.439 1,688,996 4.4019 -0.17%
2010-04-30 0 5.940 5.940 5.980 5.850 6.100 848,000 5,043,760 5.9478 4.431 4.431 4.461 4.364 4.551 1,136,721 4.4371 -0.83%
2010-04-29 0 5.990 5.980 5.990 5.980 6.010 523,446 3,137,353 5.9937 4.469 4.461 4.469 4.461 4.483 701,665 4.4713 -0.33%
2010-04-28 0 6.010 6.010 6.060 5.990 6.060 1,296,000 7,793,060 6.0132 4.483 4.483 4.521 4.469 4.521 1,737,253 4.4859 -1.31%
2010-04-27 0 6.090 6.060 6.100 6.040 6.120 478,000 2,896,660 6.0600 4.543 4.521 4.551 4.506 4.566 640,746 4.5208 -0.49%
2010-04-26 0 6.120 6.100 6.120 6.050 6.210 890,400 5,469,852 6.1431 4.566 4.551 4.566 4.513 4.633 1,193,557 4.5828 -0.65%
2010-04-23 0 6.160 6.150 6.160 6.130 6.190 1,344,000 8,271,500 6.1544 4.595 4.588 4.595 4.573 4.618 1,801,596 4.5912 0.00%
2010-04-22 0 6.160 6.140 6.180 6.060 6.200 1,875,000 11,496,700 6.1316 4.595 4.580 4.610 4.521 4.625 2,513,387 4.5742 1.48%
2010-04-21 0 6.070 6.060 6.070 6.000 6.090 1,356,000 8,195,380 6.0438 4.528 4.521 4.528 4.476 4.543 1,817,682 4.5087 1.00%
2010-04-20 0 6.010 6.010 6.030 5.950 6.030 726,000 4,357,400 6.0019 4.483 4.483 4.498 4.439 4.498 973,183 4.4775 0.67%
2010-04-19 0 5.970 5.960 5.990 5.890 6.040 849,088 5,051,603 5.9494 4.454 4.446 4.469 4.394 4.506 1,138,180 4.4383 0.67%
2010-04-16 0 5.930 5.870 5.940 5.850 5.940 728,000 4,269,960 5.8653 4.424 4.379 4.431 4.364 4.431 975,864 4.3756 0.85%
2010-04-15 0 5.880 5.900 5.910 5.870 6.000 1,007,750 5,973,888 5.9279 4.387 4.401 4.409 4.379 4.476 1,350,862 4.4223 -1.67%
2010-04-14 0 5.980 5.950 5.990 5.940 6.030 1,073,250 6,423,830 5.9854 4.461 4.439 4.469 4.431 4.498 1,438,663 4.4651 0.17%
2010-04-13 0 5.970 5.930 5.970 5.890 6.050 1,370,000 8,131,540 5.9354 4.454 4.424 4.454 4.394 4.513 1,836,448 4.4279 -0.83%
2010-04-12 0 6.020 5.990 6.020 6.000 6.180 1,788,000 10,789,300 6.0343 4.491 4.469 4.491 4.476 4.610 2,396,766 4.5016 -2.27%
2010-04-09 0 6.160 6.150 6.200 6.060 6.200 1,926,100 11,861,505 6.1583 4.595 4.588 4.625 4.521 4.625 2,581,885 4.5941 -0.65%
2010-04-08 0 6.200 6.180 6.200 6.150 6.230 790,000 4,893,700 6.1946 4.625 4.610 4.625 4.588 4.648 1,058,974 4.6212 -0.48%
2010-04-07 0 6.230 6.210 6.250 5.960 6.340 1,784,000 10,968,440 6.1482 4.648 4.633 4.663 4.446 4.730 2,391,404 4.5866 2.47%
2010-04-01 0 6.080 6.080 6.090 6.030 6.100 936,750 5,700,423 6.0853 4.536 4.536 4.543 4.498 4.551 1,255,688 4.5397 -0.49%
2010-03-31 0 6.110 6.090 6.110 6.030 6.160 1,264,000 7,697,594 6.0899 4.558 4.543 4.558 4.498 4.595 1,694,358 4.5431 -0.65%
2010-03-30 0 6.150 6.150 6.200 6.120 6.240 1,290,000 7,999,600 6.2012 4.588 4.588 4.625 4.566 4.655 1,729,210 4.6262 -0.49%
2010-03-29 0 6.180 6.150 6.200 6.160 6.270 982,000 6,102,500 6.2144 4.610 4.588 4.625 4.595 4.677 1,316,345 4.6359 -0.48%
2010-03-26 0 6.210 6.210 6.220 6.150 6.250 800,000 4,946,080 6.1826 4.633 4.633 4.640 4.588 4.663 1,072,379 4.6123 -0.64%
2010-03-25 0 6.250 6.210 6.250 6.080 6.330 2,686,138 16,647,240 6.1975 4.663 4.633 4.663 4.536 4.722 3,600,696 4.6233 -1.26%
2010-03-24 0 6.330 6.330 6.370 6.300 6.490 748,000 4,750,500 6.3509 4.722 4.722 4.752 4.700 4.842 1,002,674 4.7378 -1.40%
2010-03-23 0 6.420 6.400 6.430 6.310 6.550 1,234,000 7,892,480 6.3959 4.789 4.774 4.797 4.707 4.886 1,654,144 4.7713 -1.98%
2010-03-22 0 6.550 6.550 6.560 6.300 6.630 1,313,250 8,588,845 6.5401 4.886 4.886 4.894 4.700 4.946 1,760,376 4.8790 -0.46%
2010-03-19 0 6.580 6.560 6.600 6.190 6.610 4,291,300 27,855,926 6.4913 4.909 4.894 4.924 4.618 4.931 5,752,372 4.8425 5.28%
2010-03-18 0 6.250 6.250 6.300 5.900 6.320 2,028,000 12,563,692 6.1951 4.663 4.663 4.700 4.401 4.715 2,718,480 4.6216 4.17%
2010-03-17 0 6.000 6.000 6.010 5.900 6.060 934,000 5,591,840 5.9870 4.476 4.476 4.483 4.401 4.521 1,252,002 4.4663 -0.33%
2010-03-16 0 6.020 6.000 6.060 5.640 6.150 1,585,750 9,251,950 5.8344 4.491 4.476 4.521 4.207 4.588 2,125,655 4.3525 6.55%
2010-03-15 0 5.650 5.610 5.650 5.610 5.680 251,750 1,420,433 5.6422 4.215 4.185 4.215 4.185 4.237 337,464 4.2091 -0.53%
2010-03-12 0 5.680 5.660 5.680 5.600 5.800 1,304,000 7,413,560 5.6852 4.237 4.222 4.237 4.178 4.327 1,747,977 4.2412 0.89%
2010-03-11 0 5.630 5.600 5.630 5.400 5.630 1,609,000 8,889,220 5.5247 4.200 4.178 4.200 4.028 4.200 2,156,821 4.1214 4.26%
2010-03-10 0 5.400 5.390 5.400 5.390 5.450 564,000 3,044,460 5.3980 4.028 4.021 4.028 4.021 4.066 756,027 4.0269 0.00%
2010-03-09 0 5.400 5.380 5.400 5.350 5.480 708,000 3,824,740 5.4022 4.028 4.014 4.028 3.991 4.088 949,055 4.0301 0.37%
2010-03-08 0 5.380 5.350 5.390 5.330 5.450 356,000 1,914,420 5.3776 4.014 3.991 4.021 3.976 4.066 477,208 4.0117 0.56%
2010-03-05 0 5.350 5.310 5.330 5.290 5.380 514,000 2,743,640 5.3378 3.991 3.961 3.976 3.946 4.014 689,003 3.9820 1.33%
2010-03-04 0 5.280 5.250 5.280 5.290 5.350 306,000 1,629,160 5.3241 3.939 3.917 3.939 3.946 3.991 410,185 3.9718 -0.38%
2010-03-03 0 5.300 5.250 5.300 5.220 5.300 554,000 2,913,700 5.2594 3.954 3.917 3.954 3.894 3.954 742,622 3.9235 0.95%
2010-03-02 0 5.250 5.190 5.250 5.130 5.260 858,000 4,464,220 5.2031 3.917 3.872 3.917 3.827 3.924 1,150,126 3.8815 1.55%
2010-03-01 0 5.170 5.160 5.170 5.160 5.250 482,000 2,500,960 5.1887 3.857 3.849 3.857 3.849 3.917 646,108 3.8708 -0.58%
2010-02-26 0 5.200 5.160 5.200 5.160 5.250 296,000 1,535,780 5.1884 3.879 3.849 3.879 3.849 3.917 396,780 3.8706 0.78%
2010-02-25 0 5.160 5.160 5.200 5.150 5.280 290,960 1,508,635 5.1850 3.849 3.849 3.879 3.842 3.939 390,024 3.8681 -0.77%
2010-02-24 0 5.200 5.160 5.200 5.150 5.300 172,000 891,020 5.1803 3.879 3.849 3.879 3.842 3.954 230,561 3.8646 0.00%
2010-02-23 0 5.200 5.200 5.260 5.130 5.260 270,000 1,404,300 5.2011 3.879 3.879 3.924 3.827 3.924 361,928 3.8801 -1.33%
2010-02-22 0 5.270 5.260 5.300 5.210 5.300 148,000 779,140 5.2645 3.931 3.924 3.954 3.887 3.954 198,390 3.9273 0.57%
2010-02-19 0 5.240 5.200 5.240 5.160 5.270 172,000 896,300 5.2110 3.909 3.879 3.909 3.849 3.931 230,561 3.8875 0.00%
2010-02-18 0 5.240 5.220 5.270 5.180 5.250 502,000 2,622,820 5.2247 3.909 3.894 3.931 3.864 3.917 672,918 3.8977 -0.19%
2010-02-17 0 5.250 5.250 5.280 5.240 5.270 200,000 1,050,220 5.2511 3.917 3.917 3.939 3.909 3.931 268,095 3.9173 0.19%
2010-02-12 0 5.240 5.210 5.240 5.120 5.260 296,000 1,544,340 5.2174 3.909 3.887 3.909 3.820 3.924 396,780 3.8922 2.34%
2010-02-11 0 5.120 5.110 5.120 5.080 5.160 1,140,000 5,847,960 5.1298 3.820 3.812 3.820 3.790 3.849 1,528,139 3.8268 -0.39%
2010-02-10 0 5.140 5.140 5.150 5.100 5.170 190,000 976,200 5.1379 3.834 3.834 3.842 3.805 3.857 254,690 3.8329 1.78%
2010-02-09 0 5.050 5.040 5.090 5.000 5.200 1,067,750 5,382,000 5.0405 3.767 3.760 3.797 3.730 3.879 1,431,290 3.7602 0.20%
2010-02-08 0 5.040 5.040 5.070 5.020 5.200 418,000 2,126,240 5.0867 3.760 3.760 3.782 3.745 3.879 560,318 3.7947 -2.14%
2010-02-05 0 5.150 5.150 5.180 5.150 5.250 562,000 2,925,480 5.2055 3.842 3.842 3.864 3.842 3.917 753,346 3.8833 -3.20%
2010-02-04 0 5.320 5.270 5.320 5.250 5.400 477,197 2,531,884 5.3057 3.969 3.931 3.969 3.917 4.028 639,670 3.9581 -1.48%
2010-02-03 0 5.400 5.390 5.400 5.250 5.500 687,000 3,704,300 5.3920 4.028 4.021 4.028 3.917 4.103 920,905 4.0225 0.37%
2010-02-02 0 5.380 5.370 5.380 5.280 5.380 240,000 1,279,820 5.3326 4.014 4.006 4.014 3.939 4.014 321,714 3.9781 0.75%
2010-02-01 0 5.340 5.270 5.340 5.270 5.380 464,000 2,473,800 5.3315 3.984 3.931 3.984 3.931 4.014 621,980 3.9773 1.33%
2010-01-29 0 5.270 5.240 5.300 5.240 5.500 580,000 3,066,200 5.2866 3.931 3.909 3.954 3.909 4.103 777,474 3.9438 -1.13%
2010-01-28 0 5.330 5.300 5.340 5.270 5.350 532,000 2,826,500 5.3130 3.976 3.954 3.984 3.931 3.991 713,132 3.9635 0.57%
2010-01-27 0 5.300 5.300 5.350 5.200 5.370 470,000 2,507,640 5.3354 3.954 3.954 3.991 3.879 4.006 630,022 3.9802 0.00%
2010-01-26 0 5.300 5.300 5.330 5.280 5.400 842,000 4,493,400 5.3366 3.954 3.954 3.976 3.939 4.028 1,128,678 3.9811 -1.85%
2010-01-25 0 5.400 5.360 5.400 5.300 5.430 597,500 3,202,420 5.3597 4.028 3.999 4.028 3.954 4.051 800,933 3.9984 -1.10%
2010-01-22 0 5.460 5.450 5.460 5.250 5.460 940,500 5,014,985 5.3323 4.073 4.066 4.073 3.917 4.073 1,260,715 3.9779 -0.18%
2010-01-21 0 5.470 5.460 5.480 5.440 5.490 504,000 2,745,680 5.4478 4.081 4.073 4.088 4.058 4.096 675,598 4.0641 0.55%
2010-01-20 0 5.440 5.440 5.450 5.440 5.520 379,410 2,077,314 5.4751 4.058 4.058 4.066 4.058 4.118 508,589 4.0845 -0.55%
2010-01-19 0 5.470 5.470 5.480 5.400 5.500 1,132,000 6,193,040 5.4709 4.081 4.081 4.088 4.028 4.103 1,517,416 4.0813 -1.08%
2010-01-18 0 5.530 5.530 5.560 5.480 5.630 777,000 4,293,430 5.5256 4.125 4.125 4.148 4.088 4.200 1,041,548 4.1222 -1.78%
2010-01-15 0 5.630 5.630 5.650 5.480 5.680 1,883,800 10,436,230 5.5400 4.200 4.200 4.215 4.088 4.237 2,525,183 4.1329 -0.35%
2010-01-14 0 5.650 5.650 5.700 5.390 5.730 2,562,650 14,167,948 5.5286 4.215 4.215 4.252 4.021 4.275 3,435,163 4.1244 3.67%
2010-01-13 0 5.450 5.450 5.460 5.420 5.520 1,976,000 10,833,320 5.4824 4.066 4.066 4.073 4.043 4.118 2,648,775 4.0899 -1.27%
2010-01-12 0 5.520 5.490 5.530 5.470 5.600 410,000 2,270,260 5.5372 4.118 4.096 4.125 4.081 4.178 549,594 4.1308 -1.08%
2010-01-11 0 5.580 5.570 5.580 5.580 5.650 420,000 2,355,920 5.6093 4.163 4.155 4.163 4.163 4.215 562,999 4.1846 -0.18%
2010-01-08 0 5.590 5.570 5.590 5.570 5.660 13,034,000 73,000,260 5.6008 4.170 4.155 4.170 4.155 4.222 17,471,727 4.1782 -0.36%
2010-01-07 0 5.610 5.600 5.610 5.590 5.680 11,126,000 62,335,760 5.6027 4.185 4.178 4.185 4.170 4.237 14,914,104 4.1797 0.18%
2010-01-06 0 5.600 5.590 5.600 5.560 5.650 1,898,000 10,604,620 5.5873 4.178 4.170 4.178 4.148 4.215 2,544,218 4.1681 0.36%
2010-01-05 0 5.580 5.520 5.580 5.460 5.580 1,109,000 6,097,620 5.4983 4.163 4.118 4.163 4.073 4.163 1,486,585 4.1018 1.64%
2010-01-04 0 5.490 5.480 5.490 5.410 5.490 300,083 1,634,514 5.4469 4.096 4.088 4.096 4.036 4.096 402,253 4.0634 0.92%
2009-12-31 0 5.440 5.430 5.450 5.400 5.480 338,000 1,839,020 5.4409 4.058 4.051 4.066 4.028 4.088 453,080 4.0589 -1.09%
2009-12-30 0 5.500 5.460 5.500 5.400 5.550 1,924,666 10,526,750 5.4694 4.103 4.073 4.103 4.028 4.140 2,579,963 4.0802 0.18%
2009-12-29 0 5.490 5.450 5.490 5.260 5.490 1,274,000 6,895,320 5.4123 4.096 4.066 4.096 3.924 4.096 1,707,763 4.0376 4.37%
2009-12-28 0 5.260 5.260 5.280 5.240 5.350 503,560 2,680,264 5.3226 3.924 3.924 3.939 3.909 3.991 675,009 3.9707 -1.68%
2009-12-24 0 5.350 5.350 5.390 5.310 5.490 1,004,000 5,398,660 5.3772 3.991 3.991 4.021 3.961 4.096 1,345,835 4.0114 0.56%
2009-12-23 0 5.320 5.310 5.330 5.120 5.320 3,224,000 16,739,320 5.1921 3.969 3.961 3.976 3.820 3.969 4,321,685 3.8733 3.91%
2009-12-22 0 5.120 5.100 5.120 5.090 5.150 866,000 4,421,300 5.1054 3.820 3.805 3.820 3.797 3.842 1,160,850 3.8087 0.79%
2009-12-21 0 5.080 5.060 5.080 5.070 5.150 210,000 1,069,120 5.0910 3.790 3.775 3.790 3.782 3.842 281,499 3.7979 -0.78%
2009-12-18 0 5.120 5.110 5.130 5.040 5.140 644,952 3,283,590 5.0912 3.820 3.812 3.827 3.760 3.834 864,541 3.7981 0.79%
2009-12-17 0 5.080 5.080 5.090 5.050 5.300 970,000 4,972,000 5.1258 3.790 3.790 3.797 3.767 3.954 1,300,259 3.8239 -3.24%
2009-12-16 0 5.250 5.240 5.260 5.220 5.300 306,000 1,611,060 5.2649 3.917 3.909 3.924 3.894 3.954 410,185 3.9276 -0.38%
2009-12-15 0 5.270 5.250 5.270 5.250 5.370 574,000 3,034,840 5.2872 3.931 3.917 3.931 3.917 4.006 769,432 3.9443 -1.50%
2009-12-14 0 5.350 5.330 5.350 5.240 5.400 1,232,000 6,531,000 5.3011 3.991 3.976 3.991 3.909 4.028 1,651,463 3.9547 -0.19%
2009-12-11 0 5.360 5.340 5.360 5.320 5.530 955,000 5,173,860 5.4177 3.999 3.984 3.999 3.969 4.125 1,280,152 4.0416 -2.19%
2009-12-10 0 5.480 5.450 5.480 5.400 5.620 994,000 5,478,200 5.5113 4.088 4.066 4.088 4.028 4.193 1,332,430 4.1114 -1.62%
2009-12-09 0 5.570 5.570 5.600 5.410 5.650 476,000 2,641,780 5.5500 4.155 4.155 4.178 4.036 4.215 638,065 4.1403 -1.21%
2009-12-08 0 5.670 5.670 5.680 5.670 5.750 1,297,000 7,389,330 5.6972 4.206 4.206 4.213 4.206 4.265 1,748,462 4.2262 0.00%
2009-12-07 0 5.670 5.660 5.700 5.560 5.750 2,059,300 11,681,551 5.6726 4.206 4.199 4.228 4.124 4.265 2,776,104 4.2079 2.53%
2009-12-04 0 5.530 5.510 5.530 5.480 5.660 2,178,300 12,036,299 5.5255 4.102 4.087 4.102 4.065 4.199 2,936,526 4.0988 -1.95%
2009-12-03 0 5.640 5.600 5.640 5.400 5.680 1,663,400 9,278,772 5.5782 4.184 4.154 4.184 4.006 4.213 2,242,399 4.1379 4.44%
2009-12-02 0 5.400 5.380 5.430 5.300 5.530 1,478,000 8,023,340 5.4285 4.006 3.991 4.028 3.932 4.102 1,992,464 4.0268 2.86%
2009-12-01 0 5.250 5.220 5.260 5.150 5.270 704,600 3,663,524 5.1994 3.894 3.872 3.902 3.820 3.909 949,858 3.8569 1.35%
2009-11-30 0 5.180 5.150 5.230 5.120 5.290 778,000 4,058,220 5.2162 3.842 3.820 3.880 3.798 3.924 1,048,807 3.8694 1.57%
2009-11-27 0 5.100 5.090 5.100 5.100 5.180 1,107,000 5,673,550 5.1252 3.783 3.776 3.783 3.783 3.842 1,492,326 3.8018 -1.92%
2009-11-26 0 5.200 5.190 5.200 5.180 5.300 2,888,750 15,082,835 5.2212 3.857 3.850 3.857 3.842 3.932 3,894,270 3.8731 -1.14%
2009-11-25 0 5.260 5.260 5.270 5.030 5.300 2,208,000 11,457,680 5.1892 3.902 3.902 3.909 3.731 3.932 2,976,564 3.8493 4.57%
2009-11-24 0 5.030 5.020 5.060 5.010 5.200 2,072,000 10,582,100 5.1072 3.731 3.724 3.753 3.716 3.857 2,793,225 3.7885 -2.14%
2009-11-23 0 5.140 5.130 5.150 5.080 5.210 1,804,000 9,273,180 5.1403 3.813 3.805 3.820 3.768 3.865 2,431,939 3.8131 -0.96%
2009-11-20 0 5.190 5.190 5.200 5.100 5.230 1,628,000 8,431,120 5.1788 3.850 3.850 3.857 3.783 3.880 2,194,676 3.8416 0.97%
2009-11-19 0 5.140 5.130 5.150 5.070 5.180 1,013,603 5,207,587 5.1377 3.813 3.805 3.820 3.761 3.842 1,366,419 3.8111 0.39%
2009-11-18 0 5.120 5.130 5.150 5.120 5.200 2,414,000 12,425,260 5.1472 3.798 3.805 3.820 3.798 3.857 3,254,268 3.8181 -0.58%
2009-11-17 0 5.150 5.140 5.150 5.100 5.190 1,013,540 5,212,185 5.1426 3.820 3.813 3.820 3.783 3.850 1,366,334 3.8147 0.98%
2009-11-16 0 5.100 5.070 5.100 4.900 5.150 1,504,000 7,620,060 5.0665 3.783 3.761 3.783 3.635 3.820 2,027,514 3.7583 4.51%
2009-11-13 0 4.880 4.850 4.890 4.790 4.900 2,382,000 11,498,040 4.8271 3.620 3.598 3.627 3.553 3.635 3,211,130 3.5807 1.88%
2009-11-12 0 4.790 4.790 4.800 4.720 4.830 340,000 1,626,760 4.7846 3.553 3.553 3.561 3.501 3.583 458,348 3.5492 1.70%
2009-11-11 0 4.710 4.700 4.720 4.690 4.810 882,000 4,164,890 4.7221 3.494 3.486 3.501 3.479 3.568 1,189,008 3.5028 -0.84%
2009-11-10 0 4.750 4.760 4.770 4.740 4.840 468,000 2,240,400 4.7872 3.524 3.531 3.538 3.516 3.590 630,902 3.5511 -0.42%
2009-11-09 0 4.770 4.760 4.780 4.750 4.830 524,000 2,506,860 4.7841 3.538 3.531 3.546 3.524 3.583 706,395 3.5488 0.00%
2009-11-06 0 4.770 4.730 4.770 4.750 4.800 131,000 625,000 4.7710 3.538 3.509 3.538 3.524 3.561 176,599 3.5391 1.71%
2009-11-05 0 4.690 4.660 4.700 4.600 4.690 186,000 868,500 4.6694 3.479 3.457 3.486 3.412 3.479 250,743 3.4637 1.08%
2009-11-04 0 4.640 4.620 4.640 4.640 4.670 172,000 801,380 4.6592 3.442 3.427 3.442 3.442 3.464 231,870 3.4562 0.43%
2009-11-03 0 4.620 4.600 4.620 4.590 4.690 584,000 2,705,880 4.6334 3.427 3.412 3.427 3.405 3.479 787,280 3.4370 -1.28%
2009-11-02 0 4.680 4.670 4.680 4.640 4.740 500,000 2,342,840 4.6857 3.472 3.464 3.472 3.442 3.516 674,041 3.4758 -0.85%
2009-10-30 0 4.720 4.680 4.720 4.660 4.760 782,400 3,694,216 4.7216 3.501 3.472 3.501 3.457 3.531 1,054,739 3.5025 1.72%
2009-10-29 0 4.640 4.640 4.680 4.640 4.740 1,133,080 5,334,865 4.7083 3.442 3.442 3.472 3.442 3.516 1,527,484 3.4926 -2.32%
2009-10-28 0 4.750 4.740 4.780 4.740 4.820 434,000 2,074,380 4.7797 3.524 3.516 3.546 3.516 3.575 585,067 3.5455 -0.63%
2009-10-27 0 4.780 4.750 4.780 4.700 4.780 272,000 1,290,260 4.7436 3.546 3.524 3.546 3.486 3.546 366,678 3.5188 0.42%
2009-10-23 0 4.760 4.730 4.760 4.720 4.830 682,000 3,246,540 4.7603 3.531 3.509 3.531 3.501 3.583 919,391 3.5312 0.21%
2009-10-22 0 4.750 4.740 4.750 4.710 4.780 714,000 3,382,540 4.7375 3.524 3.516 3.524 3.494 3.546 962,530 3.5142 -0.42%
2009-10-21 0 4.770 4.750 4.770 4.700 4.770 268,000 1,274,700 4.7563 3.538 3.524 3.538 3.486 3.538 361,286 3.5282 0.00%
2009-10-20 0 4.770 4.730 4.770 4.730 4.790 560,000 2,665,040 4.7590 3.538 3.509 3.538 3.509 3.553 754,926 3.5302 0.21%
2009-10-19 0 4.760 4.750 4.760 4.700 4.760 274,000 1,301,080 4.7485 3.531 3.524 3.531 3.486 3.531 369,374 3.5224 0.21%
2009-10-16 0 4.750 4.730 4.760 4.700 4.790 328,000 1,556,000 4.7439 3.524 3.509 3.531 3.486 3.553 442,171 3.5190 -0.84%
2009-10-15 0 4.790 4.780 4.790 4.770 4.850 392,000 1,876,120 4.7860 3.553 3.546 3.553 3.538 3.598 528,448 3.5502 0.42%
2009-10-14 0 4.770 4.760 4.770 4.760 4.790 268,000 1,278,280 4.7697 3.538 3.531 3.538 3.531 3.553 361,286 3.5381 0.21%
2009-10-13 0 4.760 4.760 4.770 4.750 4.770 338,000 1,609,540 4.7620 3.531 3.531 3.538 3.524 3.538 455,651 3.5324 0.85%
2009-10-12 0 4.720 4.710 4.730 4.650 4.750 122,000 574,200 4.7066 3.501 3.494 3.509 3.449 3.524 164,466 3.4913 -0.21%
2009-10-09 0 4.730 4.700 4.730 4.670 4.740 260,000 1,221,080 4.6965 3.509 3.486 3.509 3.464 3.516 350,501 3.4838 0.85%
2009-10-08 0 4.690 4.670 4.690 4.660 4.750 858,000 4,026,280 4.6926 3.479 3.464 3.479 3.457 3.524 1,156,654 3.4810 -0.64%
2009-10-07 0 4.720 4.710 4.760 4.720 4.820 812,000 3,865,900 4.7610 3.501 3.494 3.531 3.501 3.575 1,094,642 3.5317 -0.21%
2009-10-06 0 4.730 4.700 4.740 4.700 4.770 321,000 1,516,900 4.7255 3.509 3.486 3.516 3.486 3.538 432,734 3.5054 0.64%
2009-10-05 0 4.700 4.700 4.750 4.680 4.790 154,000 725,560 4.7114 3.486 3.486 3.524 3.472 3.553 207,605 3.4949 -1.47%
2009-10-02 0 4.770 4.630 4.770 4.610 4.780 462,000 2,184,260 4.7278 3.538 3.435 3.538 3.420 3.546 622,814 3.5071 2.14%
2009-09-30 0 4.670 4.610 4.670 4.580 4.680 284,000 1,315,300 4.6313 3.464 3.420 3.464 3.397 3.472 382,855 3.4355 0.43%
2009-09-29 0 4.650 4.670 4.680 4.560 4.670 576,000 2,680,720 4.6540 3.449 3.464 3.472 3.383 3.464 776,495 3.4523 1.53%
2009-09-28 0 4.580 4.550 4.590 4.560 4.650 78,000 358,120 4.5913 3.397 3.375 3.405 3.383 3.449 105,150 3.4058 -1.51%
2009-09-25 0 4.650 4.650 4.700 4.620 4.760 618,000 2,892,460 4.6804 3.449 3.449 3.486 3.427 3.531 833,114 3.4719 -0.85%
2009-09-24 0 4.690 4.660 4.690 4.620 4.790 420,000 1,971,720 4.6946 3.479 3.457 3.479 3.427 3.553 566,194 3.4824 1.74%
2009-09-23 0 4.610 4.580 4.610 4.600 4.850 19,818,000 95,641,380 4.8260 3.420 3.397 3.420 3.412 3.598 26,716,276 3.5799 -4.55%
2009-09-22 0 4.830 4.660 4.830 4.800 4.850 558,000 2,699,620 4.8380 3.583 3.457 3.583 3.561 3.598 752,229 3.5888 0.42%
2009-09-21 0 4.810 4.800 4.810 4.690 4.850 879,600 4,216,884 4.7941 3.568 3.561 3.568 3.479 3.598 1,185,772 3.5562 2.56%
2009-09-18 0 4.690 4.660 4.690 4.590 4.700 384,000 1,791,000 4.6641 3.479 3.457 3.479 3.405 3.486 517,663 3.4598 2.18%
2009-09-17 0 4.590 4.590 4.620 4.570 4.650 790,000 3,645,180 4.6142 3.405 3.405 3.427 3.390 3.449 1,064,984 3.4228 0.88%
2009-09-16 0 4.550 4.540 4.560 4.450 4.550 318,000 1,435,320 4.5136 3.375 3.368 3.383 3.301 3.375 428,690 3.3482 2.25%
2009-09-15 0 4.450 4.450 4.490 4.430 4.540 268,000 1,196,280 4.4637 3.301 3.301 3.331 3.286 3.368 361,286 3.3112 0.45%
2009-09-14 0 4.430 4.430 4.480 4.430 4.480 130,000 578,320 4.4486 3.286 3.286 3.323 3.286 3.323 175,251 3.3000 0.23%
2009-09-11 0 4.420 4.420 4.470 4.420 4.610 686,000 3,067,360 4.4714 3.279 3.279 3.316 3.279 3.420 924,784 3.3168 -3.91%
2009-09-10 0 4.600 4.550 4.590 4.490 4.630 584,000 2,679,440 4.5881 3.412 3.375 3.405 3.331 3.435 787,280 3.4034 1.77%
2009-09-09 0 4.520 4.500 4.520 4.460 4.600 358,400 1,609,748 4.4915 3.353 3.338 3.353 3.308 3.412 483,152 3.3318 -1.74%
2009-09-08 0 4.600 4.540 4.600 4.540 4.600 190,001 867,885 4.5678 3.412 3.368 3.412 3.368 3.412 256,137 3.3884 -0.22%
2009-09-07 0 4.610 4.530 4.610 4.520 4.670 526,000 2,417,000 4.5951 3.420 3.360 3.420 3.353 3.464 709,091 3.4086 1.10%
2009-09-04 0 4.560 4.560 4.580 4.310 4.600 1,294,000 5,754,220 4.4468 3.383 3.383 3.397 3.197 3.412 1,744,417 3.2986 2.93%
2009-09-03 0 4.430 4.430 4.480 4.400 4.490 338,888 1,506,887 4.4466 3.286 3.286 3.323 3.264 3.331 456,849 3.2984 0.45%
2009-09-02 0 4.410 4.400 4.450 4.400 4.490 191,750 851,705 4.4417 3.271 3.264 3.301 3.264 3.331 258,495 3.2949 -1.56%
2009-09-01 0 4.480 4.480 4.500 4.350 4.520 411,592 1,820,870 4.4240 3.323 3.323 3.338 3.227 3.353 554,859 3.2817 0.00%
2009-08-31 0 4.480 4.450 4.500 4.450 4.650 816,000 3,686,140 4.5173 3.323 3.301 3.338 3.301 3.449 1,100,034 3.3509 -1.54%
2009-08-28 0 4.550 4.550 4.560 4.500 4.680 468,000 2,136,300 4.5647 3.375 3.375 3.383 3.338 3.472 630,902 3.3861 -2.15%
2009-08-27 0 4.650 4.650 4.690 4.600 4.800 808,000 3,748,480 4.6392 3.449 3.449 3.479 3.412 3.561 1,089,250 3.4413 -1.27%
2009-08-26 0 4.900 4.890 4.930 4.850 4.940 1,150,000 5,629,260 4.8950 3.494 3.487 3.515 3.458 3.522 1,612,832 3.4903 -0.61%
2009-08-25 0 4.930 4.910 4.930 4.910 4.960 468,000 2,304,740 4.9247 3.515 3.501 3.515 3.501 3.537 656,352 3.5114 -0.60%
2009-08-24 0 4.960 4.960 4.970 4.840 4.970 1,632,000 7,970,434 4.8838 3.537 3.537 3.544 3.451 3.544 2,288,819 3.4823 3.12%
2009-08-21 0 4.810 4.810 4.820 4.670 4.850 2,030,000 9,755,940 4.8059 3.430 3.430 3.437 3.330 3.458 2,846,999 3.4267 0.84%
2009-08-20 0 4.770 4.730 4.770 4.670 4.780 880,000 4,151,540 4.7177 3.401 3.373 3.401 3.330 3.408 1,234,167 3.3638 3.02%
2009-08-19 0 4.630 4.610 4.630 4.530 4.670 612,600 2,831,650 4.6223 3.301 3.287 3.301 3.230 3.330 859,149 3.2959 2.21%
2009-08-18 0 4.530 4.470 4.530 4.420 4.550 1,516,000 6,785,180 4.4757 3.230 3.187 3.230 3.152 3.244 2,126,133 3.1913 -0.44%
2009-08-17 0 4.550 4.550 4.560 4.520 4.650 790,000 3,626,360 4.5903 3.244 3.244 3.251 3.223 3.316 1,107,945 3.2730 -2.15%
2009-08-14 0 4.650 4.650 4.690 4.510 4.770 1,490,000 6,873,120 4.6128 3.316 3.316 3.344 3.216 3.401 2,089,669 3.2891 -2.11%
2009-08-13 0 4.750 4.710 4.760 4.710 4.850 918,000 4,388,923 4.7810 3.387 3.358 3.394 3.358 3.458 1,287,461 3.4090 -0.63%
2009-08-12 0 4.780 4.760 4.780 4.720 4.900 1,278,000 6,133,840 4.7996 3.408 3.394 3.408 3.366 3.494 1,792,347 3.4222 -0.83%
2009-08-11 0 4.820 4.810 4.830 4.730 4.820 1,328,000 6,277,740 4.7272 3.437 3.430 3.444 3.373 3.437 1,862,470 3.3707 1.90%
2009-08-10 0 4.730 4.700 4.710 4.650 4.740 593,000 2,788,910 4.7031 3.373 3.351 3.358 3.316 3.380 831,660 3.3534 1.72%
2009-08-07 0 4.650 4.650 4.660 4.640 4.790 1,514,750 7,124,803 4.7036 3.316 3.316 3.323 3.308 3.415 2,124,380 3.3538 -1.90%
2009-08-06 0 4.740 4.730 4.740 4.700 4.850 1,892,000 9,022,960 4.7690 3.380 3.373 3.380 3.351 3.458 2,653,459 3.4005 0.00%
2009-08-05 0 4.740 4.720 4.750 4.680 4.950 1,833,000 8,754,140 4.7759 3.380 3.366 3.387 3.337 3.530 2,570,714 3.4053 -3.27%
2009-08-04 0 4.900 4.900 4.920 4.880 5.000 1,407,000 6,954,030 4.9425 3.494 3.494 3.508 3.480 3.565 1,973,265 3.5241 -1.80%
2009-08-03 0 4.990 4.970 4.990 4.810 5.040 1,763,500 8,745,460 4.9591 3.558 3.544 3.558 3.430 3.594 2,473,243 3.5360 2.89%
2009-07-31 0 4.850 4.800 4.880 4.700 4.890 1,478,000 7,110,320 4.8108 3.458 3.423 3.480 3.351 3.487 2,072,840 3.4302 2.32%
2009-07-30 0 4.740 4.740 4.750 4.690 4.800 336,000 1,591,220 4.7358 3.380 3.380 3.387 3.344 3.423 471,227 3.3768 0.21%
2009-07-29 0 4.730 4.720 4.730 4.650 4.800 630,000 2,983,840 4.7363 3.373 3.366 3.373 3.316 3.423 883,551 3.3771 0.42%
2009-07-28 0 4.710 4.700 4.730 4.690 4.770 932,000 4,393,060 4.7136 3.358 3.351 3.373 3.344 3.401 1,307,095 3.3609 0.86%
2009-07-27 0 4.670 4.660 4.680 4.650 4.750 1,082,000 5,051,040 4.6682 3.330 3.323 3.337 3.316 3.387 1,517,464 3.3286 0.00%
2009-07-24 0 4.670 4.670 4.680 4.530 4.770 1,200,000 5,579,140 4.6493 3.330 3.330 3.337 3.230 3.401 1,682,955 3.3151 -1.27%
2009-07-23 0 4.730 4.670 4.730 4.600 4.740 1,472,000 6,858,380 4.6592 3.373 3.330 3.373 3.280 3.380 2,064,425 3.3222 0.64%
2009-07-22 0 4.700 4.640 4.700 4.600 4.760 864,000 4,066,900 4.7071 3.351 3.308 3.351 3.280 3.394 1,211,728 3.3563 2.62%
2009-07-21 0 4.580 4.570 4.600 4.470 4.630 616,000 2,816,480 4.5722 3.266 3.259 3.280 3.187 3.301 863,917 3.2601 1.55%
2009-07-20 0 4.510 4.490 4.530 4.430 4.580 548,000 2,465,280 4.4987 3.216 3.202 3.230 3.159 3.266 768,549 3.2077 2.27%
2009-07-17 0 4.410 4.410 4.420 4.300 4.450 884,000 3,885,040 4.3948 3.144 3.144 3.152 3.066 3.173 1,239,777 3.1337 2.56%
2009-07-16 0 4.300 4.300 4.310 4.290 4.330 364,000 1,567,400 4.3060 3.066 3.066 3.073 3.059 3.087 510,496 3.0703 1.90%
2009-07-15 0 4.220 4.220 4.320 4.220 4.330 653,750 2,808,610 4.2962 3.009 3.009 3.080 3.009 3.087 916,860 3.0633 -1.40%
2009-07-14 0 4.280 4.280 4.340 4.280 4.340 750,000 3,227,940 4.3039 3.052 3.052 3.095 3.052 3.095 1,051,847 3.0688 -0.23%
2009-07-13 0 4.290 4.260 4.290 4.260 4.330 336,000 1,442,740 4.2939 3.059 3.038 3.059 3.038 3.087 471,227 3.0617 -0.46%
2009-07-10 0 4.310 4.310 4.360 4.300 4.400 264,000 1,146,940 4.3445 3.073 3.073 3.109 3.066 3.137 370,250 3.0977 -2.05%
2009-07-09 0 4.400 4.320 4.400 4.300 4.500 3,424,000 15,120,840 4.4161 3.137 3.080 3.137 3.066 3.209 4,802,032 3.1488 -2.00%
2009-07-08 0 4.490 4.480 4.490 4.200 4.660 2,870,000 12,705,986 4.4272 3.202 3.194 3.202 2.995 3.323 4,025,068 3.1567 6.90%
2009-07-07 0 4.200 4.190 4.200 4.150 4.220 934,000 3,900,810 4.1765 2.995 2.988 2.995 2.959 3.009 1,309,900 2.9779 0.00%
2009-07-06 0 4.200 4.180 4.200 4.020 4.200 1,598,000 6,599,116 4.1296 2.995 2.980 2.995 2.866 2.995 2,241,135 2.9445 2.69%
2009-07-03 0 4.090 4.070 4.090 4.000 4.100 1,298,000 5,250,732 4.0452 2.916 2.902 2.916 2.852 2.923 1,820,396 2.8844 2.00%
2009-07-02 0 4.010 4.010 4.030 3.980 4.100 3,010,000 12,214,980 4.0581 2.859 2.859 2.874 2.838 2.923 4,221,412 2.8936 -1.72%
2009-06-30 0 4.080 4.050 4.100 4.050 4.290 1,417,000 5,839,000 4.1207 2.909 2.888 2.923 2.888 3.059 1,987,289 2.9382 0.99%
2009-06-29 0 4.040 4.040 4.050 3.820 4.200 937,000 3,820,350 4.0772 2.881 2.881 2.888 2.724 2.995 1,314,107 2.9072 -2.88%
2009-06-26 0 4.160 4.120 4.160 4.090 4.190 1,151,000 4,768,470 4.1429 2.966 2.938 2.966 2.916 2.988 1,614,234 2.9540 1.96%
2009-06-25 0 4.080 4.010 4.100 3.960 4.080 442,000 1,780,880 4.0291 2.909 2.859 2.923 2.824 2.909 619,888 2.8729 1.49%
2009-06-24 0 4.020 4.000 4.020 3.930 4.030 310,000 1,240,700 4.0023 2.866 2.852 2.866 2.802 2.874 434,763 2.8537 2.29%
2009-06-23 0 3.930 3.940 3.950 3.900 3.990 486,000 1,911,980 3.9341 2.802 2.809 2.816 2.781 2.845 681,597 2.8051 -1.75%
2009-06-22 0 4.000 3.960 4.000 3.910 4.040 839,691 3,338,061 3.9753 2.852 2.824 2.852 2.788 2.881 1,177,635 2.8345 2.83%
2009-06-19 0 3.890 3.900 4.000 3.800 4.100 1,613,900 6,414,855 3.9748 2.774 2.781 2.852 2.710 2.923 2,263,434 2.8341 -1.02%
2009-06-18 0 3.930 3.900 4.100 3.930 4.120 554,000 2,233,200 4.0310 2.802 2.781 2.923 2.802 2.938 776,964 2.8743 -4.15%
2009-06-17 0 4.100 4.060 4.100 4.000 4.170 1,262,000 5,149,060 4.0801 2.923 2.895 2.923 2.852 2.973 1,769,908 2.9092 -0.97%
2009-06-16 0 4.140 4.110 4.140 4.110 4.180 435,750 1,809,140 4.1518 2.952 2.931 2.952 2.931 2.980 611,123 2.9604 -0.48%
2009-06-15 0 4.160 4.160 4.170 3.930 4.180 1,018,000 4,148,260 4.0749 2.966 2.966 2.973 2.802 2.980 1,427,707 2.9055 4.00%
2009-06-12 0 4.000 4.000 4.050 3.840 4.000 2,288,289 8,947,607 3.9102 2.852 2.852 2.888 2.738 2.852 3,209,240 2.7881 3.90%
2009-06-11 0 3.850 3.830 3.890 3.790 3.900 598,000 2,296,280 3.8399 2.745 2.731 2.774 2.702 2.781 838,673 2.7380 0.00%
2009-06-10 0 3.850 3.850 3.870 3.810 3.920 926,000 3,571,280 3.8567 2.745 2.745 2.759 2.717 2.795 1,298,680 2.7499 0.00%
2009-06-09 0 3.850 3.810 3.880 3.760 3.920 471,750 1,806,630 3.8296 2.745 2.717 2.767 2.681 2.795 661,612 2.7306 -1.28%
2009-06-08 0 3.900 3.880 3.900 3.850 3.920 286,000 1,113,600 3.8937 2.781 2.767 2.781 2.745 2.795 401,104 2.7763 -0.51%
2009-06-05 0 3.920 3.860 3.920 3.800 3.920 344,480 1,339,609 3.8888 2.795 2.752 2.795 2.710 2.795 483,120 2.7728 0.51%
2009-06-04 0 3.900 3.850 3.900 3.860 3.950 310,000 1,211,900 3.9094 2.781 2.745 2.781 2.752 2.816 434,763 2.7875 0.00%
2009-06-03 0 3.900 3.840 3.920 3.830 3.920 292,000 1,126,980 3.8595 2.781 2.738 2.795 2.731 2.795 409,519 2.7520 0.00%
2009-06-02 0 3.900 3.850 3.980 3.820 3.980 1,468,000 5,615,820 3.8255 2.781 2.745 2.838 2.724 2.838 2,058,815 2.7277 2.36%
2009-06-01 0 3.810 3.780 3.820 3.730 3.820 596,000 2,262,500 3.7961 2.717 2.695 2.724 2.660 2.724 835,868 2.7068 2.70%
2009-05-29 0 3.710 3.700 3.730 3.710 3.890 862,000 3,267,500 3.7906 2.645 2.638 2.660 2.645 2.774 1,208,923 2.7028 -2.62%
2009-05-27 0 3.810 3.770 3.810 3.730 3.950 672,000 2,562,280 3.8129 2.717 2.688 2.717 2.660 2.816 942,455 2.7187 -1.80%
2009-05-26 0 3.880 3.880 3.920 3.860 3.920 180,000 704,440 3.9136 2.767 2.767 2.795 2.752 2.795 252,443 2.7905 -1.02%
2009-05-25 0 3.920 3.900 3.920 3.850 3.940 1,534,000 5,863,558 3.8224 2.795 2.781 2.795 2.745 2.809 2,151,378 2.7255 3.98%
2009-05-22 0 3.770 3.770 3.780 3.700 3.800 440,000 1,658,980 3.7704 2.688 2.688 2.695 2.638 2.710 617,084 2.6884 0.80%
2009-05-21 0 3.740 3.740 3.780 3.730 3.870 317,730 1,210,167 3.8088 2.667 2.667 2.695 2.660 2.759 445,604 2.7158 -1.06%
2009-05-20 0 3.780 3.770 3.790 3.730 3.850 556,000 2,091,020 3.7608 2.695 2.688 2.702 2.660 2.745 779,769 2.6816 -0.79%
2009-05-19 0 3.810 3.790 3.840 3.790 3.950 766,000 2,947,420 3.8478 2.717 2.702 2.738 2.702 2.816 1,074,286 2.7436 -1.04%
2009-05-18 0 3.850 3.800 3.850 3.510 3.880 456,000 1,670,720 3.6639 2.745 2.710 2.745 2.503 2.767 639,523 2.6124 6.94%
2009-05-15 0 3.600 3.600 3.650 3.570 3.650 326,000 1,181,300 3.6236 2.567 2.567 2.603 2.546 2.603 457,203 2.5838 0.00%
2009-05-14 0 3.600 3.580 3.600 3.530 3.600 412,000 1,480,900 3.5944 2.567 2.553 2.567 2.517 2.567 577,815 2.5629 0.56%
2009-05-13 0 3.580 3.510 3.580 3.480 3.600 1,158,000 4,114,820 3.5534 2.553 2.503 2.553 2.481 2.567 1,624,052 2.5337 0.00%
2009-05-12 0 3.580 3.560 3.580 3.540 3.580 348,000 1,243,020 3.5719 2.553 2.538 2.553 2.524 2.553 488,057 2.5469 -0.28%
2009-05-11 0 3.590 3.570 3.590 3.550 3.620 804,000 2,887,560 3.5915 2.560 2.546 2.560 2.531 2.581 1,127,580 2.5608 1.99%
2009-05-08 0 3.520 3.510 3.520 3.520 3.600 894,000 3,181,140 3.5583 2.510 2.503 2.510 2.510 2.567 1,253,802 2.5372 0.00%
2009-05-07 0 3.520 3.520 3.550 3.500 3.570 538,000 1,896,960 3.5259 2.510 2.510 2.531 2.496 2.546 754,525 2.5141 -1.95%
2009-05-06 0 3.590 3.530 3.590 3.520 3.600 334,000 1,188,492 3.5584 2.560 2.517 2.560 2.510 2.567 468,422 2.5372 -0.28%
2009-05-05 0 3.600 3.590 3.600 3.580 3.600 180,000 646,620 3.5923 2.567 2.560 2.567 2.553 2.567 252,443 2.5614 1.12%
2009-05-04 0 3.560 3.510 3.570 3.540 3.600 162,000 577,940 3.5675 2.538 2.503 2.546 2.524 2.567 227,199 2.5438 1.71%
2009-04-30 0 3.500 3.500 3.540 3.460 3.530 650,000 2,264,220 3.4834 2.496 2.496 2.524 2.467 2.517 911,601 2.4838 -0.85%
2009-04-29 0 3.530 3.460 3.530 3.410 3.550 548,000 1,898,280 3.4640 2.517 2.467 2.517 2.431 2.531 768,549 2.4700 2.92%
2009-04-28 0 3.430 3.430 3.460 3.410 3.500 193,750 668,888 3.4523 2.446 2.446 2.467 2.431 2.496 271,727 2.4616 -2.28%
2009-04-27 0 3.510 3.460 3.510 3.450 3.550 378,000 1,320,340 3.4930 2.503 2.467 2.503 2.460 2.531 530,131 2.4906 -1.68%
2009-04-24 0 3.570 3.550 3.580 3.550 3.570 444,000 1,576,761 3.5513 2.546 2.531 2.553 2.531 2.546 622,693 2.5322 2.00%
2009-04-23 0 3.500 3.490 3.500 3.480 3.600 408,000 1,443,800 3.5387 2.496 2.488 2.496 2.481 2.567 572,205 2.5232 -2.78%
2009-04-22 0 3.600 3.570 3.610 3.550 3.660 980,000 3,553,640 3.6262 2.567 2.546 2.574 2.531 2.610 1,374,413 2.5856 0.00%
2009-04-21 0 3.600 3.550 3.610 3.500 3.620 378,000 1,351,980 3.5767 2.567 2.531 2.574 2.496 2.581 530,131 2.5503 0.56%
2009-04-20 0 3.580 3.560 3.580 3.500 3.590 550,000 1,954,400 3.5535 2.553 2.538 2.553 2.496 2.560 771,354 2.5337 2.29%
2009-04-17 0 3.500 3.430 3.510 3.450 3.500 580,000 2,028,920 3.4981 2.496 2.446 2.503 2.460 2.496 813,428 2.4943 2.34%
2009-04-16 0 3.420 3.430 3.490 3.420 3.500 158,000 546,680 3.4600 2.439 2.446 2.488 2.439 2.496 221,589 2.4671 -0.87%
2009-04-15 0 3.450 3.420 3.450 3.400 3.450 756,600 2,589,444 3.4225 2.460 2.439 2.460 2.424 2.460 1,061,103 2.4403 -0.86%
2009-04-14 0 3.480 3.440 3.480 3.420 3.490 846,000 2,910,880 3.4408 2.481 2.453 2.481 2.439 2.488 1,186,483 2.4534 2.96%
2009-04-09 0 3.380 3.380 3.390 3.350 3.480 526,000 1,772,360 3.3695 2.410 2.410 2.417 2.389 2.481 737,695 2.4026 1.81%
2009-04-08 0 3.320 3.320 3.390 3.310 3.390 548,000 1,830,420 3.3402 2.367 2.367 2.417 2.360 2.417 768,549 2.3817 -1.78%
2009-04-07 0 3.380 3.320 3.380 3.320 3.390 160,000 539,590 3.3724 2.410 2.367 2.410 2.367 2.417 224,394 2.4047 0.00%
2009-04-06 0 3.380 3.350 3.380 3.340 3.390 248,000 836,780 3.3741 2.410 2.389 2.410 2.382 2.417 347,811 2.4058 2.11%
2009-04-03 0 3.310 3.310 3.350 3.300 3.350 1,074,080 3,559,538 3.3140 2.360 2.360 2.389 2.353 2.389 1,506,357 2.3630 -0.30%
2009-04-02 0 3.320 3.310 3.380 3.310 3.490 1,120,000 3,760,400 3.3575 2.367 2.360 2.410 2.360 2.488 1,570,758 2.3940 -4.87%
2009-04-01 0 3.490 3.370 3.490 3.330 3.490 394,000 1,327,780 3.3700 2.488 2.403 2.488 2.374 2.488 552,570 2.4029 5.12%
2009-03-31 0 3.320 3.320 3.360 3.310 3.390 407,000 1,369,680 3.3653 2.367 2.367 2.396 2.360 2.417 570,802 2.3996 -2.06%
2009-03-30 0 3.390 3.330 3.400 3.320 3.430 321,150 1,092,813 3.4028 2.417 2.374 2.424 2.367 2.446 450,401 2.4263 -0.88%
2009-03-27 0 3.420 3.380 3.400 3.390 3.550 674,000 2,298,760 3.4106 2.439 2.410 2.424 2.417 2.531 945,260 2.4319 -3.39%
2009-03-26 0 3.540 3.500 3.540 3.270 3.600 1,436,000 4,900,260 3.4124 2.524 2.496 2.524 2.332 2.567 2,013,936 2.4332 7.93%
2009-03-25 0 3.280 3.230 3.280 3.230 3.300 734,750 2,378,045 3.2365 2.339 2.303 2.339 2.303 2.353 1,030,459 2.3078 1.86%
2009-03-24 0 3.220 3.210 3.230 3.190 3.250 1,824,000 5,849,310 3.2069 2.296 2.289 2.303 2.275 2.317 2,558,092 2.2866 1.26%
2009-03-23 0 3.180 3.180 3.200 3.160 3.200 980,000 3,121,040 3.1847 2.267 2.267 2.282 2.253 2.282 1,374,413 2.2708 -0.31%
2009-03-20 0 3.190 3.170 3.190 3.150 3.220 1,292,000 4,121,860 3.1903 2.275 2.260 2.275 2.246 2.296 1,811,982 2.2748 0.00%
2009-03-19 0 3.190 3.190 3.200 3.180 3.230 1,449,000 4,656,500 3.2136 2.275 2.275 2.282 2.267 2.303 2,032,168 2.2914 -1.24%
2009-03-18 0 3.230 3.210 3.230 3.220 3.300 318,000 1,031,520 3.2438 2.303 2.289 2.303 2.296 2.353 445,983 2.3129 0.94%
2009-03-17 0 3.200 3.200 3.220 3.190 3.250 1,670,000 5,364,220 3.2121 2.282 2.282 2.296 2.275 2.317 2,342,112 2.2903 0.63%
2009-03-16 0 3.180 3.160 3.200 3.180 3.250 1,137,200 3,646,024 3.2061 2.267 2.253 2.282 2.267 2.317 1,594,880 2.2861 -0.31%
2009-03-13 0 3.190 3.190 3.240 3.160 3.320 2,300,000 7,365,480 3.2024 2.275 2.275 2.310 2.253 2.367 3,225,664 2.2834 0.95%
2009-03-12 0 3.160 3.140 3.160 3.120 3.170 812,000 2,551,700 3.1425 2.253 2.239 2.253 2.225 2.260 1,138,800 2.2407 0.64%
2009-03-11 0 3.140 3.130 3.140 3.140 3.190 414,000 1,311,400 3.1676 2.239 2.232 2.239 2.239 2.275 580,619 2.2586 -0.63%
2009-03-10 0 3.160 3.130 3.160 3.130 3.180 258,000 815,720 3.1617 2.253 2.232 2.253 2.232 2.267 361,835 2.2544 0.00%
2009-03-09 0 3.160 3.140 3.170 3.140 3.200 482,000 1,520,980 3.1556 2.253 2.239 2.260 2.239 2.282 675,987 2.2500 0.96%
2009-03-06 0 3.130 3.150 3.190 3.130 3.200 322,000 1,015,720 3.1544 2.232 2.246 2.275 2.232 2.282 451,593 2.2492 -1.26%
2009-03-05 0 3.170 3.140 3.190 3.130 3.230 818,000 2,590,792 3.1672 2.260 2.239 2.275 2.232 2.303 1,147,214 2.2583 0.96%
2009-03-04 0 3.140 3.140 3.170 3.140 3.200 468,000 1,476,540 3.1550 2.239 2.239 2.260 2.239 2.282 656,352 2.2496 -0.95%
2009-03-03 0 3.170 3.170 3.220 3.130 3.230 222,000 708,760 3.1926 2.260 2.260 2.296 2.232 2.303 311,347 2.2764 -3.94%
2009-03-02 0 3.300 3.280 3.300 3.260 3.440 488,000 1,625,280 3.3305 2.353 2.339 2.353 2.324 2.453 684,402 2.3747 -2.94%
2009-02-27 0 3.400 3.280 3.400 3.230 3.400 996,666 3,270,565 3.2815 2.424 2.339 2.424 2.303 2.424 1,397,787 2.3398 5.26%
2009-02-26 0 3.230 3.230 3.240 3.200 3.240 88,000 284,900 3.2375 2.303 2.303 2.310 2.282 2.310 123,417 2.3084 0.00%
2009-02-25 0 3.230 3.230 3.240 3.200 3.240 306,000 987,096 3.2258 2.303 2.303 2.310 2.282 2.310 429,154 2.3001 0.94%
2009-02-24 0 3.200 3.200 3.220 3.200 3.240 358,000 1,149,960 3.2122 2.282 2.282 2.296 2.282 2.310 502,082 2.2904 -1.23%
2009-02-23 0 3.240 3.200 3.240 3.230 3.250 434,840 1,409,890 3.2423 2.310 2.282 2.310 2.303 2.317 609,847 2.3119 1.25%
2009-02-20 0 3.200 3.170 3.240 3.200 3.250 468,000 1,512,280 3.2314 2.282 2.260 2.310 2.282 2.317 656,352 2.3041 -3.03%
2009-02-19 0 3.300 3.290 3.300 3.220 3.300 542,000 1,768,440 3.2628 2.353 2.346 2.353 2.296 2.353 760,135 2.3265 0.00%
2009-02-18 0 3.300 3.250 3.300 3.200 3.300 484,000 1,579,180 3.2628 2.353 2.317 2.353 2.282 2.353 678,792 2.3265 2.48%
2009-02-17 0 3.220 3.200 3.250 3.220 3.250 164,000 532,120 3.2446 2.296 2.282 2.317 2.296 2.317 230,004 2.3135 0.62%
2009-02-16 0 3.200 3.200 3.250 3.200 3.300 706,000 2,266,300 3.2101 2.282 2.282 2.317 2.282 2.353 990,139 2.2889 -1.54%
2009-02-13 0 3.250 3.230 3.250 3.200 3.250 744,011 2,401,596 3.2279 2.317 2.303 2.317 2.282 2.317 1,043,448 2.3016 -0.31%
2009-02-12 0 3.260 3.220 3.260 3.230 3.260 532,000 1,726,040 3.2444 2.324 2.296 2.324 2.303 2.324 746,110 2.3134 0.31%
2009-02-11 0 3.250 3.200 3.250 3.200 3.250 546,000 1,769,560 3.2410 2.317 2.282 2.317 2.282 2.317 765,745 2.3109 0.31%
2009-02-10 0 3.240 3.200 3.240 3.210 3.260 618,000 2,001,660 3.2389 2.310 2.282 2.310 2.289 2.324 866,722 2.3095 0.00%
2009-02-09 0 3.240 3.240 3.260 3.200 3.270 1,790,000 5,803,480 3.2422 2.310 2.310 2.324 2.282 2.332 2,510,408 2.3118 1.89%
2009-02-06 0 3.180 3.180 3.190 3.180 3.200 480,000 1,532,080 3.1918 2.267 2.267 2.275 2.267 2.282 673,182 2.2759 0.63%
2009-02-05 0 3.160 3.160 3.180 3.150 3.200 162,000 515,560 3.1825 2.253 2.253 2.267 2.246 2.282 227,199 2.2692 -1.25%
2009-02-04 0 3.200 3.190 3.200 3.180 3.200 294,000 940,300 3.1983 2.282 2.275 2.282 2.267 2.282 412,324 2.2805 0.00%
2009-02-03 0 3.200 3.180 3.200 3.190 3.200 556,000 1,779,193 3.2000 2.282 2.267 2.282 2.275 2.282 779,769 2.2817 0.00%
2009-02-02 0 3.200 3.190 3.200 3.180 3.240 2,788,000 8,922,072 3.2002 2.282 2.275 2.282 2.267 2.310 3,910,066 2.2818 0.00%
2009-01-30 0 3.200 3.190 3.210 3.150 3.200 928,000 2,968,100 3.1984 2.282 2.275 2.289 2.246 2.282 1,301,485 2.2805 1.59%
2009-01-29 0 3.150 3.150 3.240 3.110 3.300 1,122,100 3,621,780 3.2277 2.246 2.246 2.310 2.218 2.353 1,573,703 2.3014 -3.08%
2009-01-23 0 3.250 3.150 3.250 3.230 3.250 232,000 753,460 3.2477 2.317 2.246 2.317 2.303 2.317 325,371 2.3157 1.56%
2009-01-22 0 3.200 3.190 3.200 3.180 3.250 588,000 1,886,800 3.2088 2.282 2.275 2.282 2.267 2.317 824,648 2.2880 0.00%
2009-01-21 0 3.200 3.150 3.200 3.120 3.200 386,000 1,223,620 3.1700 2.282 2.246 2.282 2.225 2.282 541,351 2.2603 1.59%
2009-01-20 0 3.150 3.150 3.200 3.150 3.200 38,000 120,440 3.1695 2.246 2.246 2.282 2.246 2.282 53,294 2.2599 -0.94%
2009-01-19 0 3.180 3.180 3.190 3.170 3.190 452,000 1,438,200 3.1819 2.267 2.267 2.275 2.260 2.275 633,913 2.2688 0.00%
2009-01-16 0 3.180 3.160 3.190 3.150 3.190 246,000 780,560 3.1730 2.267 2.253 2.275 2.246 2.275 345,006 2.2625 -0.62%
2009-01-15 0 3.200 3.190 3.200 3.150 3.280 970,000 3,108,100 3.2042 2.282 2.275 2.282 2.246 2.339 1,360,389 2.2847 -3.03%
2009-01-14 0 3.300 3.290 3.300 3.270 3.330 283,000 934,100 3.3007 2.353 2.346 2.353 2.332 2.374 396,897 2.3535 -5.17%
2009-01-13 0 3.480 3.300 3.480 3.180 3.500 502,000 1,636,320 3.2596 2.481 2.353 2.481 2.267 2.496 704,036 2.3242 8.41%
2009-01-12 0 3.210 3.200 3.210 3.210 3.280 272,000 882,100 3.2430 2.289 2.282 2.289 2.289 2.339 381,470 2.3124 0.31%
2009-01-09 0 3.200 3.210 3.250 3.200 3.280 232,000 754,440 3.2519 2.282 2.289 2.317 2.282 2.339 325,371 2.3187 -1.54%
2009-01-08 0 3.250 3.250 3.260 3.240 3.300 836,000 2,721,580 3.2555 2.317 2.317 2.324 2.310 2.353 1,172,459 2.3213 -1.52%
2009-01-07 0 3.300 3.300 3.350 3.300 3.360 646,000 2,159,640 3.3431 2.353 2.353 2.389 2.353 2.396 905,991 2.3837 -2.94%
2009-01-06 0 3.400 3.360 3.430 3.400 3.480 648,000 2,210,120 3.4107 2.424 2.396 2.446 2.424 2.481 908,796 2.4319 -0.58%
2009-01-05 0 3.420 3.420 3.460 3.420 3.440 114,000 391,960 3.4382 2.439 2.439 2.467 2.439 2.453 159,881 2.4516 0.29%
2009-01-02 0 3.410 3.420 3.490 3.400 3.580 142,000 493,600 3.4761 2.431 2.439 2.488 2.424 2.553 199,150 2.4785 -1.16%
2008-12-31 0 3.450 3.380 3.450 3.360 3.450 286,000 971,280 3.3961 2.460 2.410 2.460 2.396 2.460 401,104 2.4215 4.86%
2008-12-30 0 3.290 3.330 3.430 3.290 3.430 379,000 1,282,320 3.3834 2.346 2.374 2.446 2.346 2.446 531,533 2.4125 -0.30%
2008-12-29 0 3.300 3.310 3.400 3.190 3.500 546,000 1,829,460 3.3507 2.353 2.360 2.424 2.275 2.496 765,745 2.3891 2.80%
2008-12-24 0 3.210 3.190 3.230 3.180 3.250 233,750 746,698 3.1944 2.289 2.275 2.303 2.267 2.317 327,826 2.2777 2.23%
2008-12-23 0 3.140 3.130 3.200 3.130 3.260 274,000 871,580 3.1809 2.239 2.232 2.282 2.232 2.324 384,275 2.2681 -0.95%
2008-12-22 0 3.170 3.170 3.250 3.170 3.290 286,000 924,994 3.2342 2.260 2.260 2.317 2.260 2.346 401,104 2.3061 -3.94%
2008-12-19 0 3.300 3.250 3.300 3.200 3.320 330,000 1,075,520 3.2592 2.353 2.317 2.353 2.282 2.367 462,813 2.3239 1.54%
2008-12-18 0 3.250 3.250 3.290 3.190 3.340 702,000 2,296,500 3.2714 2.317 2.317 2.346 2.275 2.382 984,529 2.3326 -2.69%
2008-12-17 0 3.340 3.310 3.350 3.290 3.370 570,000 1,898,640 3.3309 2.382 2.360 2.389 2.346 2.403 799,404 2.3751 3.09%
2008-12-16 0 3.240 3.240 3.300 3.200 3.400 1,027,000 3,370,250 3.2816 2.310 2.310 2.353 2.282 2.424 1,440,329 2.3399 0.00%
2008-12-15 0 3.240 3.230 3.270 3.180 3.310 602,000 1,959,280 3.2546 2.310 2.303 2.332 2.267 2.360 844,282 2.3206 -0.31%
2008-12-12 0 3.250 3.300 3.350 3.130 3.400 748,000 2,439,100 3.2608 2.317 2.353 2.389 2.232 2.424 1,049,042 2.3251 -2.69%
2008-12-11 0 3.340 3.260 3.350 3.130 3.360 1,440,000 4,693,300 3.2592 2.382 2.324 2.389 2.232 2.396 2,019,546 2.3239 5.96%
2008-12-10 0 3.180 3.110 3.180 3.010 3.180 982,000 3,064,380 3.1205 2.247 2.198 2.247 2.127 2.247 1,389,452 2.2055 4.26%
2008-12-09 0 3.050 3.010 3.050 3.000 3.100 794,000 2,423,428 3.0522 2.156 2.127 2.156 2.120 2.191 1,123,447 2.1571 -1.29%
2008-12-08 0 3.090 3.060 3.090 3.060 3.130 1,668,000 5,140,100 3.0816 2.184 2.163 2.184 2.163 2.212 2,360,088 2.1779 3.00%
2008-12-05 0 3.000 3.000 3.010 2.880 3.040 2,108,400 6,290,156 2.9834 2.120 2.120 2.127 2.035 2.149 2,983,219 2.1085 1.69%
2008-12-04 0 2.950 2.950 2.970 2.850 3.060 1,722,000 5,070,580 2.9446 2.085 2.085 2.099 2.014 2.163 2,436,494 2.0811 3.51%
2008-12-03 0 2.850 2.840 2.850 2.840 2.900 1,039,000 2,969,900 2.8584 2.014 2.007 2.014 2.007 2.050 1,470,103 2.0202 0.00%
2008-12-02 0 2.850 2.840 2.850 2.800 2.900 684,000 1,951,940 2.8537 2.014 2.007 2.014 1.979 2.050 967,806 2.0169 -2.40%
2008-12-01 0 2.920 2.900 2.920 2.850 2.940 328,000 950,420 2.8976 2.064 2.050 2.064 2.014 2.078 464,094 2.0479 0.34%
2008-11-28 0 2.910 2.900 2.910 2.880 2.930 230,000 669,400 2.9104 2.057 2.050 2.057 2.035 2.071 325,432 2.0570 1.04%
2008-11-27 0 2.880 2.880 2.890 2.870 2.990 722,000 2,097,400 2.9050 2.035 2.035 2.043 2.028 2.113 1,021,573 2.0531 1.05%
2008-11-26 0 2.850 2.810 2.850 2.720 2.850 641,000 1,802,930 2.8127 2.014 1.986 2.014 1.922 2.014 906,964 1.9879 3.26%
2008-11-25 0 2.760 2.760 2.800 2.760 2.880 430,000 1,214,460 2.8243 1.951 1.951 1.979 1.951 2.035 608,416 1.9961 1.85%
2008-11-24 0 2.710 2.720 2.750 2.710 2.920 872,000 2,480,440 2.8445 1.915 1.922 1.944 1.915 2.064 1,233,811 2.0104 -3.21%
2008-11-21 0 2.800 2.800 2.820 2.690 2.820 690,000 1,902,820 2.7577 1.979 1.979 1.993 1.901 1.993 976,295 1.9490 2.56%
2008-11-20 0 2.730 2.730 2.750 2.710 2.770 643,500 1,760,775 2.7362 1.929 1.929 1.944 1.915 1.958 910,502 1.9339 -0.73%
2008-11-19 0 2.750 2.720 2.780 2.750 2.850 824,000 2,289,480 2.7785 1.944 1.922 1.965 1.944 2.014 1,165,895 1.9637 0.00%
2008-11-18 0 2.750 2.740 2.780 2.730 2.960 1,564,000 4,361,540 2.7887 1.944 1.937 1.965 1.929 2.092 2,212,936 1.9709 -8.33%
2008-11-17 0 3.000 2.980 3.000 2.970 3.060 792,000 2,382,340 3.0080 2.120 2.106 2.120 2.099 2.163 1,120,617 2.1259 -0.33%
2008-11-14 0 3.010 3.010 3.090 3.010 3.160 352,000 1,091,540 3.1010 2.127 2.127 2.184 2.127 2.233 498,052 2.1916 -1.95%
2008-11-13 0 3.070 3.020 3.140 3.070 3.250 274,000 872,560 3.1845 2.170 2.134 2.219 2.170 2.297 387,688 2.2507 -4.36%
2008-11-12 0 3.210 3.210 3.250 3.160 3.340 766,000 2,500,298 3.2641 2.269 2.269 2.297 2.233 2.361 1,083,829 2.3069 0.31%
2008-11-11 0 3.200 3.170 3.200 3.140 3.340 988,000 3,220,060 3.2592 2.262 2.240 2.262 2.219 2.361 1,397,942 2.3034 0.95%
2008-11-10 0 3.170 3.170 3.210 3.130 3.240 1,260,750 3,992,948 3.1671 2.240 2.240 2.269 2.212 2.290 1,783,862 2.2384 2.26%
2008-11-07 0 3.100 3.060 3.110 2.950 3.110 800,000 2,471,180 3.0890 2.191 2.163 2.198 2.085 2.198 1,131,937 2.1831 0.00%
2008-11-06 0 3.100 3.060 3.100 3.000 3.100 382,000 1,167,800 3.0571 2.191 2.163 2.191 2.120 2.191 540,500 2.1606 -2.52%
2008-11-05 0 3.180 3.030 3.180 2.990 3.180 1,390,000 4,266,300 3.0693 2.247 2.141 2.247 2.113 2.247 1,966,740 2.1692 7.43%
2008-11-04 0 2.960 2.960 3.000 2.940 3.000 276,000 817,080 2.9604 2.092 2.092 2.120 2.078 2.120 390,518 2.0923 0.00%
2008-11-03 0 2.960 2.960 3.000 2.900 3.060 846,000 2,526,520 2.9864 2.092 2.092 2.120 2.050 2.163 1,197,023 2.1107 4.96%
2008-10-31 0 2.820 2.820 2.900 2.790 2.940 964,000 2,730,380 2.8323 1.993 1.993 2.050 1.972 2.078 1,363,984 2.0018 1.08%
2008-10-30 0 2.790 2.760 2.800 2.750 2.850 2,461,000 6,834,380 2.7771 1.972 1.951 1.979 1.944 2.014 3,482,121 1.9627 1.45%
2008-10-29 0 2.750 2.740 2.770 2.700 2.830 520,000 1,436,060 2.7617 1.944 1.937 1.958 1.908 2.000 735,759 1.9518 1.85%
2008-10-28 0 2.700 2.660 2.700 2.500 2.720 1,284,000 3,404,080 2.6512 1.908 1.880 1.908 1.767 1.922 1,816,759 1.8737 2.66%
2008-10-27 0 2.630 2.630 2.650 2.620 2.900 670,000 1,803,080 2.6912 1.859 1.859 1.873 1.852 2.050 947,997 1.9020 -9.31%
2008-10-24 0 2.900 2.900 3.000 2.810 3.060 1,199,000 3,530,980 2.9449 2.050 2.050 2.120 1.986 2.163 1,696,490 2.0813 -5.23%
2008-10-23 0 3.060 3.060 3.100 3.050 3.150 368,000 1,141,340 3.1015 2.163 2.163 2.191 2.156 2.226 520,691 2.1920 -5.85%
2008-10-22 0 3.250 3.160 3.250 3.160 3.350 658,000 2,133,760 3.2428 2.297 2.233 2.297 2.233 2.368 931,018 2.2919 -3.56%
2008-10-21 0 3.370 3.350 3.400 3.360 3.560 342,000 1,175,140 3.4361 2.382 2.368 2.403 2.375 2.516 483,903 2.4285 -3.16%
2008-10-20 0 3.480 3.390 3.500 3.380 3.560 1,606,000 5,469,620 3.4057 2.460 2.396 2.474 2.389 2.516 2,272,363 2.4070 -0.57%
2008-10-17 0 3.500 3.480 3.500 3.500 3.600 1,554,000 5,449,340 3.5067 2.474 2.460 2.474 2.474 2.544 2,198,787 2.4783 -1.13%
2008-10-16 0 3.540 3.540 3.560 3.490 3.540 802,000 2,810,520 3.5044 2.502 2.502 2.516 2.467 2.502 1,134,767 2.4767 0.28%
2008-10-15 0 3.530 3.520 3.580 3.500 3.600 369,000 1,300,160 3.5235 2.495 2.488 2.530 2.474 2.544 522,106 2.4902 -1.94%
2008-10-14 0 3.600 3.600 3.650 3.400 3.700 2,474,000 8,898,800 3.5969 2.544 2.544 2.580 2.403 2.615 3,500,514 2.5421 5.57%
2008-10-13 0 3.410 3.400 3.450 3.120 3.410 610,000 1,965,060 3.2214 2.410 2.403 2.438 2.205 2.410 863,102 2.2767 9.29%
2008-10-10 0 3.120 3.110 3.120 3.110 3.300 1,474,000 4,642,720 3.1497 2.205 2.198 2.205 2.198 2.332 2,085,594 2.2261 -7.14%
2008-10-09 0 3.360 3.370 3.430 3.340 3.480 954,000 3,214,460 3.3695 2.375 2.382 2.424 2.361 2.460 1,349,835 2.3814 1.20%
2008-10-08 0 3.320 3.320 3.370 3.300 3.380 1,060,000 3,525,900 3.3263 2.346 2.346 2.382 2.332 2.389 1,499,816 2.3509 -1.78%
2008-10-06 0 3.380 3.380 3.390 3.370 3.430 620,000 2,097,000 3.3823 2.389 2.389 2.396 2.382 2.424 877,251 2.3904 -0.29%
2008-10-03 0 3.390 3.390 3.400 3.330 3.410 314,000 1,060,700 3.3780 2.396 2.396 2.403 2.353 2.410 444,285 2.3874 2.11%
2008-10-02 0 3.320 3.320 3.370 3.320 3.600 746,000 2,531,800 3.3938 2.346 2.346 2.382 2.346 2.544 1,055,531 2.3986 -1.48%
2008-09-30 0 3.370 3.360 3.370 2.700 3.530 1,114,000 3,487,720 3.1308 2.382 2.375 2.382 1.908 2.495 1,576,222 2.2127 5.97%
2008-09-29 0 3.180 3.180 3.280 3.180 3.650 1,474,000 4,991,080 3.3861 2.247 2.247 2.318 2.247 2.580 2,085,594 2.3931 -11.67%
2008-09-26 0 3.600 3.600 3.620 3.580 3.700 564,000 2,039,940 3.6169 2.544 2.544 2.558 2.530 2.615 798,015 2.5563 -2.70%
2008-09-25 0 3.700 3.680 3.700 3.680 3.800 864,900 3,225,060 3.7288 2.615 2.601 2.615 2.601 2.686 1,223,765 2.6354 -2.63%
2008-09-24 0 3.800 3.760 3.870 3.760 3.910 861,000 3,318,070 3.8537 2.686 2.657 2.735 2.657 2.763 1,218,247 2.7236 -2.56%
2008-09-23 0 3.900 3.820 3.880 3.770 4.000 1,129,000 4,348,740 3.8519 2.756 2.700 2.742 2.664 2.827 1,597,446 2.7223 -2.26%
2008-09-22 0 3.990 3.950 3.990 3.690 4.140 4,991,750 19,356,210 3.8776 2.820 2.792 2.820 2.608 2.926 7,062,932 2.7405 13.35%
2008-09-19 0 3.520 3.520 3.540 3.210 3.600 796,000 2,786,140 3.5002 2.488 2.488 2.502 2.269 2.544 1,126,277 2.4738 3.53%
2008-09-18 0 3.400 3.400 3.410 3.300 3.600 1,176,000 3,967,380 3.3736 2.403 2.403 2.410 2.332 2.544 1,663,947 2.3843 -5.29%
2008-09-17 0 3.590 3.590 3.600 3.500 3.600 882,000 3,146,800 3.5678 2.537 2.537 2.544 2.474 2.544 1,247,960 2.5216 0.28%
2008-09-16 0 3.580 3.570 3.600 3.520 3.630 406,000 1,454,580 3.5827 2.530 2.523 2.544 2.488 2.566 574,458 2.5321 -1.38%
2008-09-12 0 3.630 3.600 3.630 3.580 3.630 281,000 1,011,270 3.5988 2.566 2.544 2.566 2.530 2.566 397,593 2.5435 0.83%
2008-09-11 0 3.600 3.600 3.640 3.600 3.650 200,000 725,980 3.6299 2.544 2.544 2.573 2.544 2.580 282,984 2.5654 -1.10%
2008-09-10 0 3.640 3.640 3.650 3.580 3.650 132,000 475,520 3.6024 2.573 2.573 2.580 2.530 2.580 186,770 2.5460 -0.27%
2008-09-09 0 3.650 3.610 3.650 3.600 3.650 126,000 454,720 3.6089 2.580 2.551 2.580 2.544 2.580 178,280 2.5506 0.00%
2008-09-08 0 3.650 3.630 3.650 3.610 3.650 767,000 2,778,230 3.6222 2.580 2.566 2.580 2.551 2.580 1,085,244 2.5600 0.83%
2008-09-05 0 3.620 3.600 3.640 3.520 3.700 638,000 2,312,240 3.6242 2.558 2.544 2.573 2.488 2.615 902,720 2.5614 -1.09%
2008-09-04 0 3.660 3.600 3.700 3.650 3.720 272,000 1,007,600 3.7044 2.587 2.544 2.615 2.580 2.629 384,859 2.6181 -0.54%
2008-09-03 0 3.680 3.630 3.680 3.600 3.700 216,000 792,260 3.6679 2.601 2.566 2.601 2.544 2.615 305,623 2.5923 0.00%
2008-09-02 0 3.680 3.670 3.680 3.660 3.720 287,000 1,058,220 3.6872 2.601 2.594 2.601 2.587 2.629 406,082 2.6059 -1.34%
2008-09-01 0 3.730 3.720 3.740 3.700 3.750 198,000 737,280 3.7236 2.636 2.629 2.643 2.615 2.650 280,154 2.6317 0.27%
2008-08-29 0 3.720 3.600 3.720 3.590 3.750 400,000 1,482,200 3.7055 2.629 2.544 2.629 2.537 2.650 565,968 2.6189 3.91%
2008-08-28 0 3.580 3.580 3.630 3.580 3.680 28,000 102,340 3.6550 2.530 2.530 2.566 2.530 2.601 39,618 2.5832 -2.19%
2008-08-27 0 3.660 3.610 3.660 3.590 3.680 406,000 1,472,240 3.6262 2.587 2.551 2.587 2.537 2.601 574,458 2.5628 1.10%
2008-08-26 0 3.620 3.520 3.600 3.530 3.640 62,000 224,280 3.6174 2.558 2.488 2.544 2.495 2.573 87,725 2.5566 3.13%
2008-08-25 0 3.510 3.510 3.670 3.460 3.720 568,000 2,064,760 3.6351 2.481 2.481 2.594 2.445 2.629 803,675 2.5691 -2.50%
2008-08-21 0 3.600 3.580 3.610 3.600 3.700 392,000 1,430,980 3.6505 2.544 2.530 2.551 2.544 2.615 554,649 2.5800 -0.08%
2008-08-20 0 3.790 3.790 3.800 3.770 3.800 508,000 1,927,060 3.7934 2.546 2.546 2.553 2.533 2.553 756,085 2.5487 0.26%
2008-08-19 0 3.780 3.750 3.780 3.750 3.890 211,000 803,360 3.8074 2.540 2.520 2.540 2.520 2.614 314,043 2.5581 -0.53%
2008-08-18 0 3.800 3.760 3.800 3.790 3.850 1,242,000 4,736,940 3.8140 2.553 2.526 2.553 2.546 2.587 1,848,539 2.5625 -0.78%
2008-08-15 0 3.830 3.820 3.840 3.790 3.870 434,000 1,661,040 3.8273 2.573 2.567 2.580 2.546 2.600 645,947 2.5715 1.32%
2008-08-14 0 3.780 3.780 3.860 3.780 3.870 191,800 726,816 3.7894 2.540 2.540 2.593 2.540 2.600 285,467 2.5461 0.00%
2008-08-13 0 3.780 3.700 3.780 3.720 3.900 514,000 1,938,840 3.7721 2.540 2.486 2.540 2.499 2.620 765,016 2.5344 -2.07%
2008-08-12 0 3.860 3.860 3.900 3.800 3.900 508,000 1,975,620 3.8890 2.593 2.593 2.620 2.553 2.620 756,085 2.6130 0.00%
2008-08-11 0 3.860 3.860 3.950 3.850 3.910 128,000 496,460 3.8786 2.593 2.593 2.654 2.587 2.627 190,510 2.6060 -1.03%
2008-08-08 0 3.900 3.890 3.930 3.880 3.940 132,000 519,460 3.9353 2.620 2.614 2.640 2.607 2.647 196,463 2.6441 -0.26%
2008-08-07 0 3.910 3.900 3.910 3.900 3.990 680,000 2,683,740 3.9467 2.627 2.620 2.627 2.620 2.681 1,012,083 2.6517 -2.01%
2008-08-05 0 3.990 3.990 4.000 3.940 4.000 1,594,000 6,336,540 3.9752 2.681 2.681 2.688 2.647 2.688 2,372,441 2.6709 1.27%
2008-08-04 0 3.940 3.930 3.950 3.940 3.950 1,368,000 5,399,460 3.9470 2.647 2.640 2.654 2.647 2.654 2,036,072 2.6519 -0.51%
2008-08-01 0 3.960 3.940 3.960 3.950 3.960 772,000 3,050,620 3.9516 2.661 2.647 2.661 2.654 2.661 1,149,012 2.6550 -0.25%
2008-07-31 0 3.970 3.960 3.970 3.940 3.990 428,000 1,694,340 3.9587 2.667 2.661 2.667 2.647 2.681 637,017 2.6598 0.25%
2008-07-30 0 3.960 3.950 3.960 3.930 3.990 380,000 1,501,360 3.9509 2.661 2.654 2.661 2.640 2.681 565,576 2.6546 0.00%
2008-07-29 0 3.960 3.950 3.970 3.930 3.970 176,051 696,442 3.9559 2.661 2.654 2.667 2.640 2.667 262,027 2.6579 0.00%
2008-07-28 0 3.960 3.960 3.970 3.900 4.000 728,000 2,887,600 3.9665 2.661 2.661 2.667 2.620 2.688 1,083,524 2.6650 1.54%
2008-07-25 0 3.900 3.880 3.900 3.860 3.900 538,000 2,091,340 3.8872 2.620 2.607 2.620 2.593 2.620 800,736 2.6118 -0.76%
2008-07-24 0 3.930 3.880 3.950 3.900 3.980 202,000 794,000 3.9307 2.640 2.607 2.654 2.620 2.674 300,648 2.6410 0.51%
2008-07-23 0 3.910 3.890 3.910 3.830 4.000 812,000 3,178,160 3.9140 2.627 2.614 2.627 2.573 2.688 1,208,546 2.6297 2.62%
2008-07-22 0 3.810 3.800 3.820 3.790 3.820 1,240,000 4,713,740 3.8014 2.560 2.553 2.567 2.546 2.567 1,845,563 2.5541 -0.26%
2008-07-21 0 3.820 3.810 3.830 3.810 3.850 524,000 2,000,440 3.8176 2.567 2.560 2.573 2.560 2.587 779,899 2.5650 0.00%
2008-07-18 0 3.820 3.790 3.820 3.790 3.820 1,816,750 6,908,495 3.8027 2.567 2.546 2.567 2.546 2.567 2,703,973 2.5549 1.60%
2008-07-17 0 3.760 3.720 3.760 3.750 3.820 142,000 538,280 3.7907 2.526 2.499 2.526 2.520 2.567 211,347 2.5469 0.27%
2008-07-16 0 3.750 3.700 3.750 3.680 3.750 276,000 1,029,560 3.7303 2.520 2.486 2.520 2.473 2.520 410,787 2.5063 1.08%
2008-07-15 0 3.710 3.690 3.710 3.640 3.750 416,000 1,540,300 3.7026 2.493 2.479 2.493 2.446 2.520 619,157 2.4877 0.54%
2008-07-14 0 3.690 3.690 3.700 3.650 3.780 576,000 2,130,880 3.6994 2.479 2.479 2.486 2.452 2.540 857,294 2.4856 0.27%
2008-07-11 0 3.680 3.680 3.700 3.660 3.700 422,750 1,557,135 3.6833 2.473 2.473 2.486 2.459 2.486 629,203 2.4748 0.00%
2008-07-10 0 3.680 3.650 3.690 3.630 3.780 1,102,000 4,016,660 3.6449 2.473 2.452 2.479 2.439 2.540 1,640,169 2.4489 0.82%
2008-07-09 0 3.650 3.630 3.670 3.620 3.700 870,000 3,186,260 3.6624 2.452 2.439 2.466 2.432 2.486 1,294,871 2.4607 -1.35%
2008-07-08 0 3.700 3.680 3.720 3.680 3.780 393,800 1,465,744 3.7221 2.486 2.473 2.499 2.473 2.540 586,115 2.5008 -1.33%
2008-07-07 0 3.750 3.730 3.770 3.700 3.780 474,000 1,783,060 3.7617 2.520 2.506 2.533 2.486 2.540 705,481 2.5274 -0.79%
2008-07-04 0 3.780 3.760 3.780 3.730 3.840 540,000 2,026,468 3.7527 2.540 2.526 2.540 2.506 2.580 803,713 2.5214 3.56%
2008-07-03 0 3.650 3.630 3.650 3.580 3.690 2,270,000 8,349,928 3.6784 2.452 2.439 2.452 2.405 2.479 3,378,571 2.4714 -1.08%
2008-07-02 0 3.690 3.650 3.700 3.660 3.700 184,000 678,220 3.6860 2.479 2.452 2.486 2.459 2.486 273,858 2.4765 -0.27%
2008-06-30 0 3.700 3.690 3.700 3.690 3.750 546,000 2,024,840 3.7085 2.486 2.479 2.486 2.479 2.520 812,643 2.4917 -1.33%
2008-06-27 0 3.750 3.710 3.750 3.720 3.850 1,714,000 6,437,171 3.7556 2.520 2.493 2.520 2.499 2.587 2,551,044 2.5233 0.00%
2008-06-26 0 3.750 3.740 3.750 3.750 3.780 86,000 324,300 3.7709 2.520 2.513 2.520 2.520 2.540 127,999 2.5336 0.00%
2008-06-25 0 3.750 3.730 3.740 3.730 3.750 305,000 1,141,070 3.7412 2.520 2.506 2.513 2.506 2.520 453,949 2.5137 0.81%
2008-06-24 0 3.720 3.720 3.730 3.720 3.740 748,610 2,791,716 3.7292 2.499 2.499 2.506 2.499 2.513 1,114,199 2.5056 -0.80%
2008-06-23 0 3.750 3.750 3.770 3.720 3.780 724,000 2,720,560 3.7577 2.520 2.520 2.533 2.499 2.540 1,077,571 2.5247 -1.06%
2008-06-20 0 3.790 3.720 3.790 3.680 3.800 510,000 1,906,980 3.7392 2.546 2.499 2.546 2.473 2.553 759,062 2.5123 0.53%
2008-06-19 0 3.770 3.770 3.800 3.750 3.790 118,000 445,400 3.7746 2.533 2.533 2.553 2.520 2.546 175,626 2.5361 -0.79%
2008-06-18 0 3.800 3.780 3.800 3.800 3.820 150,610 572,794 3.8032 2.553 2.540 2.553 2.553 2.567 224,161 2.5553 0.00%
2008-06-17 0 3.800 3.790 3.800 3.790 3.820 345,500 1,314,525 3.8047 2.553 2.546 2.553 2.546 2.567 514,227 2.5563 0.26%
2008-06-16 0 3.790 3.780 3.820 3.780 3.820 206,500 784,285 3.7980 2.546 2.540 2.567 2.540 2.567 307,346 2.5518 0.26%
2008-06-13 0 3.780 3.770 3.790 3.750 3.830 422,000 1,599,740 3.7909 2.540 2.533 2.546 2.520 2.573 628,087 2.5470 1.07%
2008-06-12 0 3.740 3.730 3.740 3.740 3.750 104,000 389,700 3.7471 2.513 2.506 2.513 2.513 2.520 154,789 2.5176 -0.27%
2008-06-11 0 3.750 3.740 3.750 3.740 3.800 470,000 1,768,680 3.7631 2.520 2.513 2.520 2.513 2.553 699,528 2.5284 0.54%
2008-06-10 0 3.730 3.730 3.750 3.700 3.800 292,000 1,090,580 3.7349 2.506 2.506 2.520 2.486 2.553 434,600 2.5094 -1.58%
2008-06-06 0 3.790 3.770 3.800 3.760 3.820 692,000 2,623,700 3.7915 2.546 2.533 2.553 2.526 2.567 1,029,943 2.5474 -0.26%
2008-06-05 0 3.800 3.780 3.800 3.750 3.820 266,000 1,009,940 3.7968 2.553 2.540 2.553 2.520 2.567 395,903 2.5510 1.88%
2008-06-04 0 3.730 3.730 3.800 3.730 3.840 192,000 724,020 3.7709 2.506 2.506 2.553 2.506 2.580 285,765 2.5336 -1.84%
2008-06-03 0 3.800 3.750 3.800 3.700 3.850 224,000 847,620 3.7840 2.553 2.520 2.553 2.486 2.587 333,392 2.5424 1.60%
2008-06-02 0 3.740 3.700 3.740 3.700 3.750 34,000 127,100 3.7382 2.513 2.486 2.513 2.486 2.520 50,604 2.5117 1.91%
2008-05-30 0 3.670 3.670 3.700 3.670 3.790 212,000 795,000 3.7500 2.466 2.466 2.486 2.466 2.546 315,532 2.5196 -2.65%
2008-05-29 0 3.770 3.760 3.770 3.720 3.800 822,000 3,113,460 3.7877 2.533 2.526 2.533 2.499 2.553 1,223,430 2.5449 -1.05%
2008-05-28 0 3.810 3.800 3.810 3.700 3.830 636,000 2,413,300 3.7945 2.560 2.553 2.560 2.486 2.573 946,595 2.5495 0.79%
2008-05-27 0 3.780 3.780 3.800 3.730 3.800 482,750 1,820,585 3.7713 2.540 2.540 2.553 2.506 2.553 718,504 2.5339 1.34%
2008-05-26 0 3.730 3.730 3.740 3.690 3.730 274,000 1,016,740 3.7107 2.506 2.506 2.513 2.479 2.506 407,810 2.4932 0.81%
2008-05-23 0 3.700 3.610 3.700 3.620 3.710 240,000 887,460 3.6978 2.486 2.425 2.486 2.432 2.493 357,206 2.4845 1.37%
2008-05-22 0 3.650 3.620 3.650 3.650 3.740 214,000 794,976 3.7148 2.452 2.432 2.452 2.452 2.513 318,508 2.4959 -1.62%
2008-05-21 0 3.710 3.680 3.710 3.640 3.750 590,000 2,197,020 3.7238 2.493 2.473 2.493 2.446 2.520 878,131 2.5019 1.09%
2008-05-20 0 3.670 3.650 3.670 3.650 3.740 256,000 944,880 3.6909 2.466 2.452 2.466 2.452 2.513 381,019 2.4799 -0.81%
2008-05-19 0 3.700 3.700 3.750 3.600 3.700 932,000 3,408,880 3.6576 2.486 2.486 2.520 2.419 2.486 1,387,149 2.4575 2.78%
2008-05-16 0 3.600 3.560 3.600 3.500 3.600 684,000 2,456,720 3.5917 2.419 2.392 2.419 2.352 2.419 1,018,036 2.4132 0.56%
2008-05-15 0 3.580 3.560 3.590 3.550 3.590 316,000 1,127,200 3.5671 2.405 2.392 2.412 2.385 2.412 470,321 2.3967 -0.56%
2008-05-14 0 3.600 3.570 3.600 3.560 3.600 230,000 826,580 3.5938 2.419 2.399 2.419 2.392 2.419 342,322 2.4146 0.00%
2008-05-13 0 3.600 3.580 3.600 3.520 3.600 210,000 751,100 3.5767 2.419 2.405 2.419 2.365 2.419 312,555 2.4031 1.41%
2008-05-09 0 3.550 3.500 3.550 3.500 3.550 158,000 557,920 3.5311 2.385 2.352 2.385 2.352 2.385 235,160 2.3725 1.14%
2008-05-08 0 3.510 3.500 3.510 3.500 3.580 78,750 277,438 3.5230 2.358 2.352 2.358 2.352 2.405 117,208 2.3671 -0.85%
2008-05-07 0 3.540 3.500 3.550 3.500 3.540 156,000 547,320 3.5085 2.378 2.352 2.385 2.352 2.378 232,184 2.3573 0.57%
2008-05-06 0 3.520 3.500 3.520 3.480 3.520 110,000 384,800 3.4982 2.365 2.352 2.365 2.338 2.365 163,719 2.3504 0.57%
2008-05-05 0 3.500 3.500 3.520 3.500 3.500 22,000 77,000 3.5000 2.352 2.352 2.365 2.352 2.352 32,744 2.3516 -1.13%
2008-05-02 0 3.540 3.520 3.540 3.510 3.540 78,000 274,360 3.5174 2.378 2.365 2.378 2.358 2.378 116,092 2.3633 1.43%
2008-04-30 0 3.490 3.490 3.500 3.490 3.500 96,000 335,900 3.4990 2.345 2.345 2.352 2.345 2.352 142,882 2.3509 -0.85%
2008-04-29 0 3.520 3.520 3.540 3.500 3.540 304,000 1,064,960 3.5032 2.365 2.365 2.378 2.352 2.378 452,461 2.3537 0.57%
2008-04-28 0 3.500 3.500 3.540 3.500 3.540 28,000 98,600 3.5214 2.352 2.352 2.378 2.352 2.378 41,674 2.3660 0.00%
2008-04-25 0 3.500 3.500 3.550 3.480 3.550 640,180 2,244,523 3.5061 2.352 2.352 2.385 2.338 2.385 952,816 2.3557 -0.57%
2008-04-24 0 3.520 3.520 3.530 3.500 3.520 242,000 850,720 3.5154 2.365 2.365 2.372 2.352 2.365 360,182 2.3619 -0.85%
2008-04-23 0 3.550 3.500 3.550 3.500 3.550 960,000 3,375,180 3.5158 2.385 2.352 2.385 2.352 2.385 1,428,823 2.3622 0.00%
2008-04-22 0 3.550 3.500 3.550 3.500 3.550 588,000 2,062,560 3.5078 2.385 2.352 2.385 2.352 2.385 875,154 2.3568 1.43%
2008-04-21 0 3.500 3.500 3.510 3.490 3.530 1,432,000 5,011,060 3.4993 2.352 2.352 2.358 2.345 2.372 2,131,327 2.3511 0.29%
2008-04-18 0 3.490 3.460 3.490 3.480 3.510 1,189,200 4,155,324 3.4942 2.345 2.325 2.345 2.338 2.358 1,769,954 2.3477 -0.29%
2008-04-17 0 3.500 3.450 3.500 3.450 3.500 1,466,000 5,098,840 3.4781 2.352 2.318 2.352 2.318 2.352 2,181,931 2.3368 1.45%
2008-04-16 0 3.450 3.400 3.450 3.350 3.450 698,000 2,397,600 3.4350 2.318 2.284 2.318 2.251 2.318 1,038,873 2.3079 1.47%
2008-04-15 0 3.400 3.400 3.450 3.400 3.490 144,000 493,860 3.4296 2.284 2.284 2.318 2.284 2.345 214,323 2.3043 -0.87%
2008-04-14 0 3.430 3.430 3.490 3.400 3.500 80,000 276,140 3.4518 2.305 2.305 2.345 2.284 2.352 119,069 2.3192 -2.00%
2008-04-11 0 3.500 3.450 3.500 3.470 3.500 156,000 544,940 3.4932 2.352 2.318 2.352 2.331 2.352 232,184 2.3470 0.00%
2008-04-10 0 3.500 3.500 3.530 3.420 3.540 1,174,000 4,094,860 3.4880 2.352 2.352 2.372 2.298 2.378 1,747,331 2.3435 0.29%
2008-04-09 0 3.490 3.450 3.490 3.440 3.490 380,000 1,313,360 3.4562 2.345 2.318 2.345 2.311 2.345 565,576 2.3222 1.75%
2008-04-08 0 3.430 3.430 3.440 3.430 3.440 242,000 830,960 3.4337 2.305 2.305 2.311 2.305 2.311 360,182 2.3071 -2.00%
2008-04-07 0 3.500 3.400 3.500 3.400 3.530 253,000 873,720 3.4534 2.352 2.284 2.352 2.284 2.372 376,554 2.3203 2.64%
2008-04-03 0 3.410 3.400 3.410 3.400 3.440 494,000 1,683,240 3.4074 2.291 2.284 2.291 2.284 2.311 735,248 2.2893 0.29%
2008-04-02 0 3.400 3.400 3.420 3.380 3.440 484,000 1,648,320 3.4056 2.284 2.284 2.298 2.271 2.311 720,365 2.2882 -0.58%
2008-04-01 0 3.420 3.400 3.420 3.300 3.420 422,000 1,433,820 3.3977 2.298 2.284 2.298 2.217 2.298 628,087 2.2828 0.88%
2008-03-31 0 3.390 3.390 3.400 3.380 3.400 132,000 447,080 3.3870 2.278 2.278 2.284 2.271 2.284 196,463 2.2756 0.89%
2008-03-28 0 3.360 3.300 3.370 3.360 3.360 142,000 477,120 3.3600 2.258 2.217 2.264 2.258 2.258 211,347 2.2575 0.00%
2008-03-27 0 3.360 3.300 3.360 3.350 3.370 106,000 356,460 3.3628 2.258 2.217 2.258 2.251 2.264 157,766 2.2594 0.30%
2008-03-26 0 3.350 3.300 3.350 3.300 3.380 166,000 557,340 3.3575 2.251 2.217 2.251 2.217 2.271 247,067 2.2558 -0.30%
2008-03-25 0 3.360 3.300 3.360 3.140 3.630 362,000 1,203,160 3.3236 2.258 2.217 2.258 2.110 2.439 538,785 2.2331 1.82%
2008-03-20 0 3.300 3.240 3.300 3.180 3.350 190,000 627,140 3.3007 2.217 2.177 2.217 2.137 2.251 282,788 2.2177 0.00%
2008-03-19 0 3.300 3.300 3.330 3.280 3.630 226,000 748,260 3.3109 2.217 2.217 2.237 2.204 2.439 336,369 2.2245 0.00%
2008-03-18 0 3.300 3.230 3.300 3.230 3.340 394,000 1,285,260 3.2621 2.217 2.170 2.217 2.170 2.244 586,413 2.1917 0.00%
2008-03-17 0 3.300 3.260 3.300 3.140 3.350 572,000 1,856,220 3.2451 2.217 2.190 2.217 2.110 2.251 851,340 2.1804 0.61%
2008-03-14 0 3.280 3.280 3.310 3.210 3.350 96,000 315,840 3.2900 2.204 2.204 2.224 2.157 2.251 142,882 2.2105 -0.61%
2008-03-13 0 3.300 3.290 3.350 3.300 3.370 158,000 522,560 3.3073 2.217 2.210 2.251 2.217 2.264 235,160 2.2221 -1.79%
2008-03-12 0 3.360 3.360 3.370 3.350 3.370 256,000 860,020 3.3595 2.258 2.258 2.264 2.251 2.264 381,019 2.2572 0.60%
2008-03-11 0 3.340 3.290 3.340 3.260 3.340 394,000 1,312,460 3.3311 2.244 2.210 2.244 2.190 2.244 586,413 2.2381 -0.30%
2008-03-10 0 3.350 3.270 3.350 3.250 3.350 354,960 1,186,159 3.3417 2.251 2.197 2.251 2.184 2.251 528,307 2.2452 -0.89%
2008-03-07 0 3.380 3.300 3.380 3.260 3.380 516,000 1,708,260 3.3106 2.271 2.217 2.271 2.190 2.271 767,992 2.2243 2.42%
2008-03-06 0 3.300 3.250 3.300 3.260 3.300 186,000 612,560 3.2933 2.217 2.184 2.217 2.190 2.217 276,834 2.2127 1.23%
2008-03-05 0 3.260 3.260 3.290 3.140 3.260 238,000 777,680 3.2676 2.190 2.190 2.210 2.110 2.190 354,229 2.1954 0.00%
2008-03-04 0 3.260 3.260 3.290 3.260 3.300 128,000 421,560 3.2934 2.190 2.190 2.210 2.190 2.217 190,510 2.2128 -0.61%
2008-03-03 0 3.280 3.260 3.280 3.260 3.300 196,000 644,840 3.2900 2.204 2.190 2.204 2.190 2.217 291,718 2.2105 0.92%
2008-02-29 0 3.250 3.250 3.300 3.250 3.340 116,000 384,100 3.3112 2.184 2.184 2.217 2.184 2.244 172,649 2.2247 -1.52%
2008-02-28 0 3.300 3.300 3.340 3.250 3.350 138,000 453,280 3.2846 2.217 2.217 2.244 2.184 2.251 205,393 2.2069 0.00%
2008-02-27 0 3.300 3.280 3.330 3.280 3.340 266,000 880,520 3.3102 2.217 2.204 2.237 2.204 2.244 395,903 2.2241 0.00%
2008-02-26 0 3.300 3.280 3.320 3.300 3.320 64,070 211,872 3.3069 2.217 2.204 2.231 2.217 2.231 95,359 2.2218 0.00%
2008-02-25 0 3.300 3.280 3.300 3.260 3.320 196,000 646,400 3.2980 2.217 2.204 2.217 2.190 2.231 291,718 2.2158 1.54%
2008-02-22 0 3.250 3.230 3.250 3.200 3.260 152,000 490,600 3.2276 2.184 2.170 2.184 2.150 2.190 226,230 2.1686 -0.31%
2008-02-21 0 3.260 3.240 3.260 3.200 3.290 66,000 216,480 3.2800 2.190 2.177 2.190 2.150 2.210 98,232 2.2038 0.62%
2008-02-20 0 3.240 3.240 3.260 3.210 3.260 184,000 596,160 3.2400 2.177 2.177 2.190 2.157 2.190 273,858 2.1769 0.31%
2008-02-19 0 3.230 3.230 3.290 3.180 3.230 52,000 167,040 3.2123 2.170 2.170 2.210 2.137 2.170 77,395 2.1583 1.57%
2008-02-18 0 3.180 3.180 3.300 3.160 3.350 304,000 981,320 3.2280 2.137 2.137 2.217 2.123 2.251 452,461 2.1689 0.63%
2008-02-15 0 3.160 3.160 3.300 3.120 3.300 380,000 1,208,100 3.1792 2.123 2.123 2.217 2.096 2.217 565,576 2.1361 -0.63%
2008-02-14 0 3.180 3.180 3.250 3.100 3.160 8,000 25,520 3.1900 2.137 2.137 2.184 2.083 2.123 11,907 2.1433 -2.15%
2008-02-13 0 3.250 3.230 3.250 3.210 3.280 252,000 817,500 3.2440 2.184 2.170 2.184 2.157 2.204 375,066 2.1796 0.00%
2008-02-12 0 3.250 3.240 3.250 3.200 3.280 183,000 592,850 3.2396 2.184 2.177 2.184 2.150 2.204 272,369 2.1766 0.93%
2008-02-11 0 3.220 3.220 3.240 3.190 3.250 276,000 888,740 3.2201 2.163 2.163 2.177 2.143 2.184 410,787 2.1635 0.94%
2008-02-06 0 3.190 3.150 3.220 3.100 3.220 136,000 434,320 3.1935 2.143 2.116 2.163 2.083 2.163 202,417 2.1457 -0.62%
2008-02-05 0 3.210 3.200 3.250 3.140 3.210 254,000 808,880 3.1846 2.157 2.150 2.184 2.110 2.157 378,043 2.1397 1.90%
2008-02-04 0 3.150 3.130 3.170 3.120 3.210 272,000 861,420 3.1670 2.116 2.103 2.130 2.096 2.157 404,833 2.1278 -1.87%
2008-02-01 0 3.210 3.210 3.250 3.140 3.250 292,000 934,840 3.2015 2.157 2.157 2.184 2.110 2.184 434,600 2.1510 0.31%
2008-01-31 0 3.200 3.200 3.250 3.100 3.320 302,000 958,780 3.1748 2.150 2.150 2.184 2.083 2.231 449,484 2.1331 0.63%
2008-01-30 0 3.180 3.160 3.210 3.100 3.340 42,000 133,780 3.1852 2.137 2.123 2.157 2.083 2.244 62,511 2.1401 2.58%
2008-01-29 0 3.100 3.100 3.200 3.100 3.220 254,000 803,400 3.1630 2.083 2.083 2.150 2.083 2.163 378,043 2.1252 -0.96%
2008-01-28 0 3.130 3.130 3.160 3.130 3.250 1,022,000 3,268,980 3.1986 2.103 2.103 2.123 2.103 2.184 1,521,101 2.1491 -2.49%
2008-01-25 0 3.210 3.210 3.250 3.210 3.260 443,250 1,433,020 3.2330 2.157 2.157 2.184 2.157 2.190 659,714 2.1722 -0.93%
2008-01-24 0 3.240 3.230 3.250 3.200 3.240 440,000 1,420,800 3.2291 2.177 2.170 2.184 2.150 2.177 654,877 2.1696 1.25%
2008-01-23 0 3.200 3.200 3.240 3.100 3.350 1,602,000 5,077,860 3.1697 2.150 2.150 2.177 2.083 2.251 2,384,348 2.1297 1.91%
2008-01-22 0 3.140 3.140 3.200 3.050 3.200 2,269,000 7,101,810 3.1299 2.110 2.110 2.150 2.049 2.150 3,377,082 2.1029 -1.87%
2008-01-21 0 3.200 3.200 3.210 3.180 3.220 882,000 2,765,680 3.1357 2.150 2.150 2.157 2.137 2.163 1,312,731 2.1068 0.00%
2008-01-18 0 3.200 3.150 3.200 3.000 3.200 1,490,000 4,713,309 3.1633 2.150 2.116 2.150 2.016 2.150 2,217,652 2.1254 -0.31%
2008-01-17 0 3.210 3.200 3.210 3.180 3.210 476,000 1,521,440 3.1963 2.157 2.150 2.157 2.137 2.157 708,458 2.1475 0.31%
2008-01-16 0 3.200 3.200 3.240 3.200 3.340 476,000 1,530,000 3.2143 2.150 2.150 2.177 2.150 2.244 708,458 2.1596 -0.62%
2008-01-15 0 3.220 3.220 3.250 3.210 3.220 1,004,000 3,231,880 3.2190 2.163 2.163 2.184 2.157 2.163 1,494,310 2.1628 0.00%
2008-01-14 0 3.220 3.210 3.220 3.200 3.250 618,000 1,992,820 3.2246 2.163 2.157 2.163 2.150 2.184 919,805 2.1666 0.31%
2008-01-11 0 3.210 3.200 3.220 3.210 3.230 172,000 552,940 3.2148 2.157 2.150 2.163 2.157 2.170 255,997 2.1599 -0.31%
2008-01-10 0 3.220 3.220 3.230 3.220 3.260 326,000 1,053,120 3.2304 2.163 2.163 2.170 2.163 2.190 485,204 2.1705 -1.23%
2008-01-09 0 3.260 3.220 3.260 3.210 3.260 768,000 2,475,500 3.2233 2.190 2.163 2.190 2.157 2.190 1,143,058 2.1657 0.31%
2008-01-08 0 3.250 3.220 3.250 3.220 3.340 236,000 768,100 3.2547 2.184 2.163 2.184 2.163 2.244 351,252 2.1867 0.31%
2008-01-07 0 3.240 3.220 3.240 3.210 3.250 134,000 432,300 3.2261 2.177 2.163 2.177 2.157 2.184 199,440 2.1676 -0.31%
2008-01-04 0 3.250 3.250 3.270 3.210 3.270 150,000 486,400 3.2427 2.184 2.184 2.197 2.157 2.197 223,254 2.1787 -0.61%
2008-01-03 0 3.270 3.250 3.270 3.220 3.320 352,000 1,148,960 3.2641 2.197 2.184 2.197 2.163 2.231 523,902 2.1931 0.93%
2008-01-02 0 3.240 3.240 3.290 3.240 3.310 14,000 45,900 3.2786 2.177 2.177 2.210 2.177 2.224 20,837 2.2028 -2.41%
2007-12-31 0 3.320 3.250 3.320 3.220 3.330 226,000 746,440 3.3028 2.231 2.184 2.231 2.163 2.237 336,369 2.2191 0.61%
2007-12-28 0 3.300 3.280 3.300 3.280 3.300 332,000 1,092,220 3.2898 2.217 2.204 2.217 2.204 2.217 494,135 2.2104 0.30%
2007-12-27 0 3.290 3.220 3.290 3.200 3.300 568,750 1,839,145 3.2337 2.210 2.163 2.210 2.150 2.217 846,503 2.1726 0.61%
2007-12-24 0 3.270 3.250 3.270 3.250 3.270 134,000 437,100 3.2619 2.197 2.184 2.197 2.184 2.197 199,440 2.1916 2.19%
2007-12-21 0 3.200 3.110 3.210 3.000 3.280 2,580,000 8,257,320 3.2005 2.150 2.090 2.157 2.016 2.204 3,839,961 2.1504 -1.54%
2007-12-20 0 3.250 3.250 3.280 3.200 3.280 434,000 1,409,960 3.2488 2.184 2.184 2.204 2.150 2.204 645,947 2.1828 1.56%
2007-12-19 0 3.200 3.200 3.250 3.200 3.330 1,222,000 3,917,320 3.2057 2.150 2.150 2.184 2.150 2.237 1,818,772 2.1538 -1.54%
2007-12-18 0 3.250 3.220 3.250 3.180 3.250 722,500 2,328,210 3.2224 2.184 2.163 2.184 2.137 2.184 1,075,338 2.1651 1.56%
2007-12-17 0 3.200 3.200 3.220 3.050 3.220 330,000 1,059,000 3.2091 2.150 2.150 2.163 2.049 2.163 491,158 2.1561 -1.54%
2007-12-14 0 3.250 3.230 3.260 3.180 3.280 1,904,590 6,141,749 3.2247 2.184 2.170 2.190 2.137 2.204 2,834,710 2.1666 0.00%
2007-12-13 0 3.250 3.220 3.250 3.200 3.300 638,000 2,066,960 3.2397 2.184 2.163 2.184 2.150 2.217 949,572 2.1767 0.31%
2007-12-12 0 3.240 3.230 3.240 3.230 3.250 1,042,000 3,381,300 3.2450 2.177 2.170 2.177 2.170 2.184 1,550,868 2.1803 -0.37%
2007-12-11 0 3.280 3.270 3.280 3.270 3.300 1,896,000 6,217,100 3.2791 2.185 2.178 2.185 2.178 2.198 2,846,222 2.1843 -0.30%
2007-12-10 0 3.290 3.280 3.290 3.280 3.300 404,000 1,328,260 3.2878 2.192 2.185 2.192 2.185 2.198 606,473 2.1901 0.30%
2007-12-07 0 3.280 3.280 3.290 3.270 3.300 1,108,000 3,645,120 3.2898 2.185 2.185 2.192 2.178 2.198 1,663,299 2.1915 -0.61%
2007-12-06 0 3.300 3.290 3.300 3.290 3.320 472,000 1,561,620 3.3085 2.198 2.192 2.198 2.192 2.212 708,553 2.2040 -0.30%
2007-12-05 0 3.310 3.310 3.320 3.300 3.350 206,000 683,600 3.3184 2.205 2.205 2.212 2.198 2.232 309,241 2.2106 -0.30%
2007-12-04 0 3.320 3.310 3.320 3.300 3.320 232,000 769,860 3.3184 2.212 2.205 2.212 2.198 2.212 348,272 2.2105 0.30%
2007-12-03 0 3.310 3.300 3.310 3.300 3.370 512,000 1,707,080 3.3341 2.205 2.198 2.205 2.198 2.245 768,600 2.2210 -1.19%
2007-11-30 0 3.350 3.320 3.350 3.320 3.350 294,000 983,660 3.3458 2.232 2.212 2.232 2.212 2.232 441,345 2.2288 0.00%
2007-11-29 0 3.350 3.340 3.350 3.300 3.370 380,000 1,269,620 3.3411 2.232 2.225 2.232 2.198 2.245 570,445 2.2257 1.21%
2007-11-28 0 3.310 3.310 3.320 3.310 3.350 604,750 2,018,340 3.3375 2.205 2.205 2.212 2.205 2.232 907,834 2.2232 -0.90%
2007-11-27 0 3.340 3.330 3.340 3.310 3.370 618,000 2,062,500 3.3374 2.225 2.218 2.225 2.205 2.245 927,724 2.2232 0.30%
2007-11-26 0 3.330 3.350 3.360 3.290 3.380 334,000 1,117,220 3.3450 2.218 2.232 2.238 2.192 2.252 501,391 2.2282 -0.60%
2007-11-23 0 3.350 3.350 3.370 3.220 3.380 1,146,000 3,816,140 3.3300 2.232 2.232 2.245 2.145 2.252 1,720,343 2.2182 0.60%
2007-11-22 0 3.330 3.330 3.340 3.100 3.350 350,000 1,160,480 3.3157 2.218 2.218 2.225 2.065 2.232 525,410 2.2087 0.91%
2007-11-21 0 3.300 3.300 3.360 3.300 3.370 152,000 505,520 3.3258 2.198 2.198 2.238 2.198 2.245 228,178 2.2155 -1.49%
2007-11-20 0 3.350 3.350 3.370 3.320 3.350 208,000 695,280 3.3427 2.232 2.232 2.245 2.212 2.232 312,244 2.2267 -0.59%
2007-11-19 0 3.370 3.350 3.370 3.350 3.380 102,000 343,040 3.3631 2.245 2.232 2.245 2.232 2.252 153,120 2.2403 0.30%
2007-11-16 0 3.360 3.350 3.360 3.350 3.400 252,000 848,620 3.3675 2.238 2.232 2.238 2.232 2.265 378,295 2.2433 0.60%
2007-11-15 0 3.340 3.330 3.340 3.330 3.360 201,750 675,028 3.3459 2.225 2.218 2.225 2.218 2.238 302,861 2.2288 -1.18%
2007-11-14 0 3.380 3.350 3.380 3.350 3.380 216,000 726,320 3.3626 2.252 2.232 2.252 2.232 2.252 324,253 2.2400 0.90%
2007-11-13 0 3.350 3.340 3.350 3.340 3.350 406,000 1,358,220 3.3454 2.232 2.225 2.232 2.225 2.232 609,476 2.2285 0.00%
2007-11-12 0 3.350 3.350 3.370 3.340 3.380 278,000 934,180 3.3604 2.232 2.232 2.245 2.225 2.252 417,326 2.2385 0.00%
2007-11-09 0 3.350 3.350 3.380 3.350 3.420 192,000 646,920 3.3694 2.232 2.232 2.252 2.232 2.278 288,225 2.2445 -0.89%
2007-11-08 0 3.380 3.360 3.380 3.360 3.400 378,000 1,280,600 3.3878 2.252 2.238 2.252 2.238 2.265 567,443 2.2568 -1.17%
2007-11-07 0 3.420 3.410 3.420 3.420 3.450 276,000 947,500 3.4330 2.278 2.272 2.278 2.278 2.298 414,323 2.2869 0.59%
2007-11-06 0 3.400 3.390 3.440 3.390 3.450 248,000 851,120 3.4319 2.265 2.258 2.292 2.258 2.298 372,291 2.2862 -0.58%
2007-11-05 0 3.420 3.400 3.420 3.410 3.500 332,000 1,142,900 3.4425 2.278 2.265 2.278 2.272 2.332 498,389 2.2932 0.29%
2007-11-02 0 3.410 3.410 3.430 3.390 3.430 220,000 752,400 3.4200 2.272 2.272 2.285 2.258 2.285 330,258 2.2782 -0.87%
2007-11-01 0 3.440 3.420 3.440 3.390 3.440 1,416,250 4,835,440 3.4143 2.292 2.278 2.292 2.258 2.292 2,126,035 2.2744 0.88%
2007-10-31 0 3.410 3.380 3.410 3.380 3.420 759,500 2,586,570 3.4056 2.272 2.252 2.272 2.252 2.278 1,140,140 2.2686 0.89%
2007-10-30 0 3.380 3.350 3.380 3.360 3.390 178,000 600,400 3.3730 2.252 2.232 2.252 2.238 2.258 267,209 2.2469 0.30%
2007-10-29 0 3.370 3.370 3.380 3.370 3.390 104,000 351,140 3.3763 2.245 2.245 2.252 2.245 2.258 156,122 2.2491 -0.30%
2007-10-26 0 3.380 3.350 3.380 3.350 3.400 242,000 820,400 3.3901 2.252 2.232 2.252 2.232 2.265 363,284 2.2583 -0.29%
2007-10-25 0 3.390 3.350 3.390 3.350 3.400 224,000 756,820 3.3787 2.258 2.232 2.258 2.232 2.265 336,263 2.2507 0.00%
2007-10-24 0 3.390 3.330 3.390 3.270 3.400 512,500 1,703,890 3.3247 2.258 2.218 2.258 2.178 2.265 769,351 2.2147 0.00%
2007-10-23 0 3.390 3.350 3.390 3.300 3.390 254,000 853,380 3.3598 2.258 2.232 2.258 2.198 2.258 381,298 2.2381 0.89%
2007-10-22 0 3.360 3.350 3.360 3.140 3.400 420,000 1,377,860 3.2806 2.238 2.232 2.238 2.092 2.265 630,492 2.1854 -0.59%
2007-10-18 0 3.380 3.360 3.380 3.350 3.390 384,000 1,292,960 3.3671 2.252 2.238 2.252 2.232 2.258 576,450 2.2430 0.90%
2007-10-17 0 3.350 3.350 3.370 3.350 3.390 530,750 1,782,220 3.3579 2.232 2.232 2.245 2.232 2.258 796,747 2.2369 -0.30%
2007-10-16 0 3.360 3.360 3.390 3.350 3.390 568,000 1,913,860 3.3695 2.238 2.238 2.258 2.232 2.258 852,666 2.2446 0.00%
2007-10-15 0 3.360 3.350 3.360 3.350 3.400 204,000 686,300 3.3642 2.238 2.232 2.238 2.232 2.265 306,239 2.2411 0.00%
2007-10-12 0 3.360 3.360 3.370 3.350 3.370 179,500 602,170 3.3547 2.238 2.238 2.245 2.232 2.245 269,460 2.2347 -0.30%
2007-10-11 0 3.370 3.370 3.380 3.350 3.410 474,000 1,605,300 3.3867 2.245 2.245 2.252 2.232 2.272 711,556 2.2560 0.30%
2007-10-10 0 3.360 3.360 3.390 3.360 3.400 590,000 1,998,380 3.3871 2.238 2.238 2.258 2.238 2.265 885,691 2.2563 -0.59%
2007-10-09 0 3.380 3.380 3.390 3.350 3.400 359,800 1,213,380 3.3724 2.252 2.252 2.258 2.232 2.265 540,122 2.2465 0.30%
2007-10-08 0 3.370 3.350 3.390 3.300 3.400 1,105,250 3,740,645 3.3844 2.245 2.232 2.258 2.198 2.265 1,659,170 2.2545 1.20%
2007-10-05 0 3.330 3.350 3.370 3.300 3.380 464,000 1,549,940 3.3404 2.218 2.232 2.245 2.198 2.252 696,544 2.2252 0.91%
2007-10-04 0 3.300 3.300 3.310 3.300 3.350 500,000 1,665,260 3.3305 2.198 2.198 2.205 2.198 2.232 750,586 2.2186 0.00%
2007-10-03 0 3.300 3.350 3.360 3.300 3.390 922,000 3,070,620 3.3304 2.198 2.232 2.238 2.198 2.258 1,384,081 2.2185 -1.79%
2007-10-02 0 3.360 3.360 3.380 3.360 3.400 976,000 3,296,340 3.3774 2.238 2.238 2.252 2.238 2.265 1,465,144 2.2498 -0.30%
2007-09-28 0 3.370 3.350 3.370 3.310 3.390 348,000 1,174,640 3.3754 2.245 2.232 2.245 2.205 2.258 522,408 2.2485 1.20%
2007-09-27 0 3.330 3.350 3.360 3.300 3.380 392,000 1,310,440 3.3430 2.218 2.232 2.238 2.198 2.252 588,459 2.2269 -0.60%
2007-09-25 0 3.350 3.350 3.360 3.310 3.400 390,000 1,311,720 3.3634 2.232 2.232 2.238 2.205 2.265 585,457 2.2405 0.60%
2007-09-24 0 3.330 3.320 3.340 3.320 3.390 466,000 1,561,980 3.3519 2.218 2.212 2.225 2.212 2.258 699,546 2.2328 -1.77%
2007-09-21 0 3.390 3.360 3.390 3.350 3.400 180,000 607,960 3.3776 2.258 2.238 2.258 2.232 2.265 270,211 2.2499 0.30%
2007-09-20 0 3.380 3.350 3.380 3.350 3.400 394,000 1,330,940 3.3780 2.252 2.232 2.252 2.232 2.265 591,462 2.2503 0.90%
2007-09-19 0 3.350 3.320 3.350 3.300 3.440 543,750 1,826,595 3.3593 2.232 2.212 2.232 2.198 2.292 816,262 2.2378 0.00%
2007-09-18 0 3.350 3.350 3.360 3.350 3.500 188,000 638,680 3.3972 2.232 2.232 2.238 2.232 2.332 282,220 2.2631 0.00%
2007-09-17 0 3.350 3.340 3.350 3.350 3.400 501,750 1,687,468 3.3632 2.232 2.225 2.232 2.232 2.265 753,213 2.2404 -1.47%
2007-09-14 0 3.400 3.390 3.400 3.370 3.400 538,000 1,823,700 3.3898 2.265 2.258 2.265 2.245 2.265 807,631 2.2581 0.89%
2007-09-13 0 3.370 3.360 3.370 3.360 3.380 294,000 988,920 3.3637 2.245 2.238 2.245 2.238 2.252 441,345 2.2407 0.30%
2007-09-12 0 3.360 3.330 3.360 3.320 3.370 850,000 2,842,760 3.3444 2.238 2.218 2.238 2.212 2.245 1,275,996 2.2279 0.90%
2007-09-11 0 3.330 3.240 3.330 3.200 3.350 258,000 846,120 3.2795 2.218 2.158 2.218 2.132 2.232 387,302 2.1846 1.22%
2007-09-10 0 3.290 3.290 3.320 3.200 3.320 396,000 1,296,420 3.2738 2.192 2.192 2.212 2.132 2.212 594,464 2.1808 0.30%
2007-09-07 0 3.280 3.280 3.300 3.280 3.320 162,000 534,980 3.3023 2.185 2.185 2.198 2.185 2.212 243,190 2.1998 -1.20%
2007-09-06 0 3.320 3.260 3.320 3.200 3.350 474,000 1,548,240 3.2663 2.212 2.172 2.212 2.132 2.232 711,556 2.1759 1.84%
2007-09-05 0 3.260 3.250 3.270 3.250 3.300 238,000 777,260 3.2658 2.172 2.165 2.178 2.165 2.198 357,279 2.1755 0.62%
2007-09-04 0 3.240 3.210 3.240 3.230 3.310 428,000 1,401,840 3.2753 2.158 2.138 2.158 2.152 2.205 642,502 2.1818 -2.41%
2007-09-03 0 3.320 3.300 3.320 3.300 3.330 234,000 776,200 3.3171 2.212 2.198 2.212 2.198 2.218 351,274 2.2097 0.30%
2007-08-31 0 3.310 3.300 3.310 3.300 3.350 414,000 1,377,340 3.3269 2.205 2.198 2.205 2.198 2.232 621,485 2.2162 0.00%
2007-08-30 0 3.310 3.290 3.310 3.300 3.350 536,000 1,781,380 3.3235 2.205 2.192 2.205 2.198 2.232 804,628 2.2139 -0.39%
2007-08-29 0 3.490 3.470 3.490 3.400 3.500 968,000 3,340,040 3.4505 2.214 2.201 2.214 2.157 2.220 1,526,163 2.1885 -0.29%
2007-08-28 0 3.500 3.490 3.500 3.480 3.510 456,000 1,594,480 3.4967 2.220 2.214 2.220 2.207 2.226 718,936 2.2178 0.00%
2007-08-27 0 3.500 3.490 3.500 3.480 3.530 1,753,750 6,144,150 3.5034 2.220 2.214 2.220 2.207 2.239 2,764,988 2.2221 2.94%
2007-08-24 0 3.400 3.380 3.400 3.370 3.420 506,000 1,719,220 3.3977 2.157 2.144 2.157 2.137 2.169 797,767 2.1550 0.00%
2007-08-23 0 3.400 3.390 3.400 3.400 3.440 1,315,750 4,494,935 3.4163 2.157 2.150 2.157 2.157 2.182 2,074,431 2.1668 0.29%
2007-08-22 0 3.390 3.380 3.390 3.380 3.450 944,000 3,197,020 3.3867 2.150 2.144 2.150 2.144 2.188 1,488,324 2.1481 0.30%
2007-08-21 0 3.380 3.370 3.380 3.370 3.420 2,042,000 6,905,340 3.3817 2.144 2.137 2.144 2.137 2.169 3,219,447 2.1449 2.11%
2007-08-20 0 3.310 3.310 3.330 3.180 3.460 1,320,000 4,379,280 3.3176 2.099 2.099 2.112 2.017 2.195 2,081,131 2.1043 5.41%
2007-08-17 0 3.140 3.140 3.180 3.000 3.360 752,000 2,418,640 3.2163 1.992 1.992 2.017 1.903 2.131 1,185,614 2.0400 -6.27%
2007-08-16 0 3.350 3.350 3.360 3.350 3.420 670,514 2,256,637 3.3655 2.125 2.125 2.131 2.125 2.169 1,057,142 2.1347 -2.62%
2007-08-15 0 3.440 3.430 3.440 3.440 3.480 1,648,000 5,711,340 3.4656 2.182 2.176 2.182 2.182 2.207 2,598,261 2.1981 -1.43%
2007-08-14 0 3.490 3.480 3.490 3.470 3.500 681,000 2,375,140 3.4877 2.214 2.207 2.214 2.201 2.220 1,073,674 2.2122 -0.29%
2007-08-13 0 3.500 3.490 3.500 3.490 3.540 1,286,000 4,494,440 3.4949 2.220 2.214 2.220 2.214 2.245 2,027,526 2.2167 0.00%
2007-08-10 0 3.500 3.480 3.500 3.440 3.500 1,270,000 4,443,680 3.4990 2.220 2.207 2.220 2.182 2.220 2,002,300 2.2193 -1.13%
2007-08-09 0 3.540 3.520 3.570 3.490 3.620 4,994,000 17,493,100 3.5028 2.245 2.233 2.264 2.214 2.296 7,873,613 2.2217 2.02%
2007-08-08 0 3.470 3.460 3.470 3.400 3.480 1,618,000 5,592,540 3.4565 2.201 2.195 2.201 2.157 2.207 2,550,962 2.1923 -0.29%
2007-08-07 0 3.480 3.400 3.500 3.390 3.500 822,000 2,829,680 3.4424 2.207 2.157 2.220 2.150 2.220 1,295,977 2.1834 -0.57%
2007-08-06 0 3.500 3.490 3.500 3.480 3.540 1,048,000 3,699,680 3.5302 2.220 2.214 2.220 2.207 2.245 1,652,292 2.2391 -1.13%
2007-08-03 0 3.540 3.530 3.540 3.520 3.540 256,000 905,840 3.5384 2.245 2.239 2.245 2.233 2.245 403,613 2.2443 0.00%
2007-08-02 0 3.540 3.530 3.540 3.530 3.640 534,000 1,892,780 3.5445 2.245 2.239 2.245 2.239 2.309 841,912 2.2482 0.00%
2007-08-01 0 3.540 3.530 3.550 3.540 3.640 920,000 3,283,740 3.5693 2.245 2.239 2.252 2.245 2.309 1,450,485 2.2639 -0.56%
2007-07-31 0 3.560 3.550 3.560 3.550 3.560 308,000 1,095,680 3.5574 2.258 2.252 2.258 2.252 2.258 485,597 2.2564 0.00%
2007-07-30 0 3.560 3.550 3.560 3.550 3.570 272,000 968,620 3.5611 2.258 2.252 2.258 2.252 2.264 428,839 2.2587 -0.28%
2007-07-27 0 3.570 3.560 3.570 3.560 3.600 512,000 1,830,200 3.5746 2.264 2.258 2.264 2.258 2.283 807,227 2.2673 -0.83%
2007-07-26 0 3.600 3.590 3.600 3.590 3.650 966,000 3,489,860 3.6127 2.283 2.277 2.283 2.277 2.315 1,523,010 2.2914 0.00%
2007-07-25 0 3.600 3.590 3.600 3.590 3.650 378,000 1,363,060 3.6060 2.283 2.277 2.283 2.277 2.315 595,960 2.2872 0.00%
2007-07-24 0 3.600 3.590 3.600 3.580 3.640 936,000 3,372,480 3.6031 2.283 2.277 2.283 2.271 2.309 1,475,711 2.2853 0.00%
2007-07-23 0 3.600 3.590 3.600 3.590 3.640 338,750 1,218,785 3.5979 2.283 2.277 2.283 2.277 2.309 534,078 2.2820 0.28%
2007-07-20 0 3.590 3.580 3.590 3.580 3.600 366,000 1,315,240 3.5936 2.277 2.271 2.277 2.271 2.283 577,041 2.2793 0.00%
2007-07-19 0 3.590 3.590 3.600 3.500 3.600 560,000 2,002,440 3.5758 2.277 2.277 2.283 2.220 2.283 882,904 2.2680 -0.28%
2007-07-18 0 3.600 3.580 3.600 3.590 3.620 814,083 2,936,095 3.6066 2.283 2.271 2.283 2.277 2.296 1,283,495 2.2876 -0.83%
2007-07-17 0 3.630 3.620 3.630 3.610 3.640 1,560,000 5,661,380 3.6291 2.302 2.296 2.302 2.290 2.309 2,459,519 2.3018 0.55%
2007-07-16 0 3.610 3.600 3.610 3.560 3.630 594,000 2,143,260 3.6082 2.290 2.283 2.290 2.258 2.302 936,509 2.2886 0.28%
2007-07-13 0 3.600 3.600 3.610 3.570 3.610 362,000 1,301,460 3.5952 2.283 2.283 2.290 2.264 2.290 570,734 2.2803 0.84%
2007-07-12 0 3.570 3.550 3.580 3.530 3.590 964,000 3,441,540 3.5701 2.264 2.252 2.271 2.239 2.277 1,519,856 2.2644 0.56%
2007-07-11 0 3.550 3.540 3.550 3.510 3.560 366,000 1,296,460 3.5422 2.252 2.245 2.252 2.226 2.258 577,041 2.2467 0.28%
2007-07-10 0 3.540 3.520 3.550 3.480 3.580 1,056,000 3,719,100 3.5219 2.245 2.233 2.252 2.207 2.271 1,664,905 2.2338 0.00%
2007-07-09 0 3.540 3.520 3.540 3.510 3.650 1,577,000 5,627,270 3.5683 2.245 2.233 2.245 2.226 2.315 2,486,321 2.2633 -1.67%
2007-07-06 0 3.600 3.590 3.600 3.590 3.600 452,000 1,626,320 3.5981 2.283 2.277 2.283 2.277 2.283 712,630 2.2821 0.28%
2007-07-05 0 3.590 3.590 3.600 3.590 3.620 1,112,000 4,001,300 3.5983 2.277 2.277 2.283 2.277 2.296 1,753,195 2.2823 -0.28%
2007-07-04 0 3.600 3.600 3.620 3.590 3.630 300,000 1,080,860 3.6029 2.283 2.283 2.296 2.277 2.302 472,984 2.2852 -0.83%
2007-07-03 0 3.630 3.620 3.630 3.600 3.650 321,750 1,160,938 3.6082 2.302 2.296 2.302 2.283 2.315 507,276 2.2886 0.83%
2007-06-29 0 3.600 3.580 3.600 3.550 3.620 410,000 1,471,540 3.5891 2.283 2.271 2.283 2.252 2.296 646,412 2.2765 0.00%
2007-06-28 0 3.600 3.600 3.610 3.590 3.640 346,000 1,250,640 3.6146 2.283 2.283 2.290 2.277 2.309 545,509 2.2926 -0.28%
2007-06-27 0 3.610 3.610 3.620 3.560 3.650 3,014,000 10,851,340 3.6003 2.290 2.290 2.296 2.258 2.315 4,751,916 2.2836 -0.55%
2007-06-26 0 3.630 3.600 3.610 3.570 3.630 1,292,000 4,654,660 3.6027 2.302 2.283 2.290 2.264 2.302 2,036,986 2.2851 1.40%
2007-06-25 0 3.580 3.560 3.580 3.500 3.600 1,574,000 5,628,000 3.5756 2.271 2.258 2.271 2.220 2.283 2,481,591 2.2679 3.17%
2007-06-22 0 3.470 3.460 3.470 3.420 3.470 1,002,000 3,453,900 3.4470 2.201 2.195 2.201 2.169 2.201 1,579,768 2.1863 1.17%
2007-06-21 0 3.430 3.430 3.440 3.400 3.430 316,000 1,080,660 3.4198 2.176 2.176 2.182 2.157 2.176 498,210 2.1691 0.29%
2007-06-20 0 3.420 3.420 3.430 3.420 3.450 470,000 1,610,500 3.4266 2.169 2.169 2.176 2.169 2.188 741,009 2.1734 0.29%
2007-06-18 0 3.410 3.400 3.410 3.380 3.420 468,000 1,590,960 3.3995 2.163 2.157 2.163 2.144 2.169 737,856 2.1562 0.89%
2007-06-15 0 3.380 3.390 3.400 3.350 3.400 1,078,000 3,643,360 3.3797 2.144 2.150 2.157 2.125 2.157 1,699,590 2.1437 0.00%
2007-06-14 0 3.380 3.380 3.400 3.300 3.400 462,000 1,557,760 3.3718 2.144 2.144 2.157 2.093 2.157 728,396 2.1386 2.42%
2007-06-13 0 3.300 3.300 3.350 3.300 3.360 871,000 2,897,560 3.3267 2.093 2.093 2.125 2.093 2.131 1,373,231 2.1100 -0.90%
2007-06-12 0 3.330 3.320 3.330 3.320 3.420 774,000 2,576,320 3.3286 2.112 2.106 2.112 2.106 2.169 1,220,300 2.1112 1.52%
2007-06-11 0 3.280 3.280 3.340 3.280 3.360 850,500 2,828,540 3.3257 2.080 2.080 2.118 2.080 2.131 1,340,911 2.1094 -0.91%
2007-06-08 0 3.310 3.310 3.350 3.310 3.360 1,017,200 3,396,000 3.3386 2.099 2.099 2.125 2.099 2.131 1,603,732 2.1176 -1.78%
2007-06-07 0 3.370 3.350 3.400 3.350 3.420 1,020,000 3,457,780 3.3900 2.137 2.125 2.157 2.125 2.169 1,608,147 2.1502 -0.30%
2007-06-06 0 3.380 3.380 3.400 3.370 3.500 2,268,000 7,717,140 3.4026 2.144 2.144 2.157 2.137 2.220 3,575,762 2.1582 -2.03%
2007-06-05 0 3.450 3.440 3.450 3.440 3.500 954,000 3,300,180 3.4593 2.188 2.182 2.188 2.182 2.220 1,504,090 2.1941 -1.15%
2007-06-04 0 3.490 3.480 3.490 3.460 3.510 622,000 2,172,380 3.4926 2.214 2.207 2.214 2.195 2.226 980,654 2.2152 0.00%
2007-06-01 0 3.490 3.480 3.490 3.480 3.520 755,500 2,642,770 3.4980 2.214 2.207 2.214 2.207 2.233 1,191,132 2.2187 0.00%
2007-05-31 0 3.490 3.480 3.490 3.440 3.540 494,000 1,724,580 3.4911 2.214 2.207 2.214 2.182 2.245 778,848 2.2143 0.58%
2007-05-30 0 3.470 3.450 3.490 3.470 3.490 174,000 604,420 3.4737 2.201 2.188 2.214 2.201 2.214 274,331 2.2033 -0.29%
2007-05-29 0 3.480 3.480 3.500 3.470 3.510 137,750 480,613 3.4890 2.207 2.207 2.220 2.201 2.226 217,179 2.2130 -0.57%
2007-05-28 0 3.500 3.490 3.500 3.490 3.540 412,000 1,447,520 3.5134 2.220 2.214 2.220 2.214 2.245 649,565 2.2284 0.00%
2007-05-25 0 3.500 3.450 3.500 3.500 3.560 513,250 1,814,338 3.5350 2.220 2.188 2.220 2.220 2.258 809,197 2.2421 -1.96%
2007-05-23 0 3.570 3.540 3.570 3.500 3.600 280,503 1,002,230 3.5730 2.264 2.245 2.264 2.220 2.283 442,245 2.2662 1.71%
2007-05-22 0 3.510 3.510 3.540 3.500 3.580 176,000 623,260 3.5413 2.226 2.226 2.245 2.220 2.271 277,484 2.2461 -0.28%
2007-05-21 0 3.520 3.520 3.550 3.450 3.550 180,000 635,100 3.5283 2.233 2.233 2.252 2.188 2.252 283,791 2.2379 3.23%
2007-05-18 0 3.410 3.410 3.460 3.410 3.470 227,750 782,323 3.4350 2.163 2.163 2.195 2.163 2.201 359,074 2.1787 -1.45%
2007-05-17 0 3.460 3.450 3.460 3.450 3.460 194,000 669,740 3.4523 2.195 2.188 2.195 2.188 2.195 305,863 2.1897 1.76%
2007-05-16 0 3.400 3.460 3.470 3.400 3.500 280,000 974,100 3.4789 2.157 2.195 2.201 2.157 2.220 441,452 2.2066 -2.30%
2007-05-15 0 3.480 3.470 3.480 3.460 3.500 660,000 2,305,420 3.4931 2.207 2.201 2.207 2.195 2.220 1,040,566 2.2155 0.87%
2007-05-14 0 3.450 3.430 3.450 3.420 3.450 242,000 834,360 3.4478 2.188 2.176 2.188 2.169 2.188 381,541 2.1868 0.00%
2007-05-11 0 3.450 3.440 3.450 3.420 3.520 244,000 844,820 3.4624 2.188 2.182 2.188 2.169 2.233 384,694 2.1961 -0.29%
2007-05-10 0 3.460 3.450 3.460 3.440 3.480 434,000 1,501,744 3.4602 2.195 2.188 2.195 2.182 2.207 684,251 2.1947 1.76%
2007-05-09 0 3.400 3.380 3.400 3.380 3.500 498,000 1,712,060 3.4379 2.157 2.144 2.157 2.144 2.220 785,154 2.1805 -2.58%
2007-05-08 0 3.490 3.460 3.500 3.460 3.520 200,000 698,400 3.4920 2.214 2.195 2.220 2.195 2.233 315,323 2.2149 -0.29%
2007-05-07 0 3.500 3.420 3.500 3.500 3.600 606,000 2,167,520 3.5768 2.220 2.169 2.220 2.220 2.283 955,428 2.2686 0.00%
2007-05-04 0 3.500 3.500 3.560 3.460 3.620 350,000 1,257,960 3.5942 2.220 2.220 2.258 2.195 2.296 551,815 2.2797 -2.78%
2007-05-03 0 3.600 3.580 3.600 3.580 3.680 961,000 3,466,420 3.6071 2.283 2.271 2.283 2.271 2.334 1,515,127 2.2879 0.00%
2007-05-02 0 3.600 3.570 3.600 3.490 3.800 649,500 2,318,480 3.5696 2.283 2.264 2.283 2.214 2.410 1,024,011 2.2641 2.86%
2007-04-30 0 3.500 3.460 3.500 3.350 3.500 332,000 1,143,940 3.4456 2.220 2.195 2.220 2.125 2.220 523,436 2.1854 2.04%
2007-04-27 0 3.430 3.430 3.450 3.430 3.550 410,000 1,422,620 3.4698 2.176 2.176 2.188 2.176 2.252 646,412 2.2008 -3.38%
2007-04-26 0 3.550 3.500 3.550 3.540 3.550 462,000 1,638,940 3.5475 2.252 2.220 2.252 2.245 2.252 728,396 2.2501 0.00%
2007-04-25 0 3.550 3.500 3.550 3.490 3.600 168,000 594,300 3.5375 2.252 2.220 2.252 2.214 2.283 264,871 2.2437 1.14%
2007-04-24 0 3.510 3.510 3.550 3.510 3.600 170,000 603,360 3.5492 2.226 2.226 2.252 2.226 2.283 268,024 2.2511 -2.23%
2007-04-23 0 3.590 3.580 3.590 3.580 3.610 254,000 913,400 3.5961 2.277 2.271 2.277 2.271 2.290 400,460 2.2809 0.56%
2007-04-20 0 3.570 3.570 3.590 3.560 3.600 230,000 825,140 3.5876 2.264 2.264 2.277 2.258 2.283 362,621 2.2755 -0.83%
2007-04-19 0 3.600 3.580 3.600 3.550 3.600 590,000 2,117,480 3.5889 2.283 2.271 2.283 2.252 2.283 930,203 2.2764 2.27%
2007-04-18 0 3.520 3.490 3.520 3.480 3.590 625,000 2,202,910 3.5247 2.233 2.214 2.233 2.207 2.277 985,384 2.2356 1.15%
2007-04-17 0 3.480 3.450 3.480 3.420 3.600 586,500 2,061,890 3.5156 2.207 2.188 2.207 2.169 2.283 924,684 2.2298 -1.97%
2007-04-16 0 3.550 3.530 3.550 3.480 3.790 1,337,000 4,808,720 3.5966 2.252 2.239 2.252 2.207 2.404 2,107,934 2.2812 -6.58%
2007-04-13 0 3.800 3.550 3.800 3.390 3.800 1,624,000 5,673,700 3.4937 2.410 2.252 2.410 2.150 2.410 2,560,422 2.2159 12.76%
2007-04-12 0 3.370 3.360 3.370 3.300 3.400 965,605 3,244,794 3.3604 2.137 2.131 2.137 2.093 2.157 1,522,387 2.1314 0.90%
2007-04-11 0 3.340 3.320 3.340 3.290 3.350 595,355 1,976,172 3.3193 2.118 2.106 2.118 2.087 2.125 938,645 2.1053 1.21%
2007-04-10 0 3.300 3.290 3.300 3.290 3.360 1,468,000 4,850,600 3.3042 2.093 2.087 2.093 2.087 2.131 2,314,470 2.0958 0.00%
2007-04-04 0 3.300 3.300 3.310 3.280 3.350 1,552,000 5,137,080 3.3100 2.093 2.093 2.099 2.080 2.125 2,446,906 2.0994 0.61%
2007-04-03 0 3.280 3.250 3.280 3.270 3.310 402,000 1,323,680 3.2927 2.080 2.061 2.080 2.074 2.099 633,799 2.0885 0.31%
2007-04-02 0 3.270 3.250 3.270 3.220 3.340 576,000 1,894,880 3.2897 2.074 2.061 2.074 2.042 2.118 908,130 2.0866 -0.30%
2007-03-30 0 3.280 3.280 3.290 3.200 3.300 1,794,000 5,835,600 3.2528 2.080 2.080 2.087 2.030 2.093 2,828,446 2.0632 2.18%
2007-03-29 0 3.210 3.210 3.230 3.120 3.250 1,699,750 5,424,598 3.1914 2.036 2.036 2.049 1.979 2.061 2,679,851 2.0242 2.56%
2007-03-28 0 3.130 3.120 3.140 3.100 3.130 1,265,250 3,944,590 3.1176 1.985 1.979 1.992 1.966 1.985 1,994,812 1.9774 0.64%
2007-03-27 0 3.110 3.110 3.120 3.090 3.120 1,480,000 4,591,150 3.1021 1.973 1.973 1.979 1.960 1.979 2,333,390 1.9676 0.32%
2007-03-26 0 3.100 3.060 3.100 3.070 3.100 208,000 640,980 3.0816 1.966 1.941 1.966 1.947 1.966 327,936 1.9546 0.32%
2007-03-23 0 3.090 3.080 3.100 3.050 3.140 2,070,000 6,395,660 3.0897 1.960 1.954 1.966 1.935 1.992 3,263,592 1.9597 -1.90%
2007-03-22 0 3.150 3.100 3.150 3.030 3.150 4,478,000 13,896,940 3.1034 1.998 1.966 1.998 1.922 1.998 7,060,080 1.9684 3.96%
2007-03-21 0 3.030 3.000 3.030 3.000 3.080 1,062,000 3,225,780 3.0375 1.922 1.903 1.922 1.903 1.954 1,674,365 1.9266 1.00%
2007-03-20 0 3.000 3.000 3.010 3.000 3.060 444,000 1,346,380 3.0324 1.903 1.903 1.909 1.903 1.941 700,017 1.9234 -0.33%
2007-03-19 0 3.010 2.980 3.010 2.960 3.010 276,000 828,300 3.0011 1.909 1.890 1.909 1.877 1.909 435,146 1.9035 0.33%
2007-03-16 0 3.000 3.000 3.010 3.000 3.050 610,000 1,836,760 3.0111 1.903 1.903 1.909 1.903 1.935 961,735 1.9098 -0.66%
2007-03-15 0 3.020 3.010 3.020 3.010 3.050 423,500 1,279,850 3.0221 1.915 1.909 1.915 1.909 1.935 667,696 1.9168 0.00%
2007-03-14 0 3.020 3.020 3.040 3.010 3.090 274,000 832,580 3.0386 1.915 1.915 1.928 1.909 1.960 431,992 1.9273 -1.31%
2007-03-13 0 3.060 3.020 3.060 3.000 3.080 134,000 409,640 3.0570 1.941 1.915 1.941 1.903 1.954 211,266 1.9390 0.00%
2007-03-12 0 3.060 3.050 3.060 3.050 3.120 288,000 882,120 3.0629 1.941 1.935 1.941 1.935 1.979 454,065 1.9427 0.33%
2007-03-09 0 3.050 3.040 3.050 3.010 3.050 2,766,000 8,396,880 3.0357 1.935 1.928 1.935 1.909 1.935 4,360,916 1.9255 0.99%
2007-03-08 0 3.020 3.010 3.020 3.000 3.020 654,000 1,968,600 3.0101 1.915 1.909 1.915 1.903 1.915 1,031,106 1.9092 0.33%
2007-03-07 0 3.010 3.010 3.020 3.000 3.080 794,000 2,403,880 3.0276 1.909 1.909 1.915 1.903 1.954 1,251,832 1.9203 -0.66%
2007-03-06 0 3.030 3.030 3.050 2.950 3.050 2,710,000 8,187,040 3.0210 1.922 1.922 1.935 1.871 1.935 4,272,625 1.9162 2.71%
2007-03-05 0 2.950 2.910 2.950 2.900 3.060 1,446,000 4,341,564 3.0025 1.871 1.846 1.871 1.839 1.941 2,279,785 1.9044 -3.28%
2007-03-02 0 3.050 3.050 3.080 3.050 3.120 342,000 1,051,752 3.0753 1.935 1.935 1.954 1.935 1.979 539,202 1.9506 -0.33%
2007-03-01 0 3.060 3.050 3.060 3.060 3.120 716,000 2,215,520 3.0943 1.941 1.935 1.941 1.941 1.979 1,128,856 1.9626 0.00%
2007-02-28 0 3.060 3.060 3.080 3.050 3.110 1,668,000 5,140,980 3.0821 1.941 1.941 1.954 1.935 1.973 2,629,793 1.9549 -1.61%
2007-02-27 0 3.110 3.100 3.110 3.080 3.120 1,312,500 4,075,890 3.1054 1.973 1.966 1.973 1.954 1.979 2,069,307 1.9697 0.00%
2007-02-26 0 3.110 3.080 3.100 3.030 3.110 1,260,000 3,897,540 3.0933 1.973 1.954 1.966 1.922 1.973 1,986,534 1.9620 0.00%
2007-02-23 0 3.110 3.100 3.110 3.100 3.120 1,138,000 3,533,920 3.1054 1.973 1.966 1.973 1.966 1.979 1,794,187 1.9696 0.00%
2007-02-22 0 3.110 3.090 3.110 3.090 3.140 2,015,250 6,232,315 3.0926 1.973 1.960 1.973 1.960 1.992 3,177,272 1.9615 -0.64%
2007-02-21 0 3.130 3.110 3.130 3.050 3.140 2,140,000 6,649,040 3.1070 1.985 1.973 1.985 1.935 1.992 3,373,955 1.9707 2.96%
2007-02-16 0 3.040 3.030 3.040 3.010 3.050 1,014,000 3,073,960 3.0315 1.928 1.922 1.928 1.909 1.935 1,598,687 1.9228 0.66%
2007-02-15 0 3.020 3.010 3.020 2.990 3.020 1,300,000 3,914,480 3.0111 1.915 1.909 1.915 1.896 1.915 2,049,599 1.9099 0.67%
2007-02-14 0 3.000 2.990 3.000 2.990 3.010 1,774,000 5,323,920 3.0011 1.903 1.896 1.903 1.896 1.909 2,796,914 1.9035 0.00%
2007-02-13 0 3.000 2.980 2.990 2.990 3.000 1,228,000 3,674,720 2.9924 1.903 1.890 1.896 1.896 1.903 1,936,083 1.8980 0.00%
2007-02-12 0 3.000 2.990 3.010 2.990 3.010 1,326,000 3,974,900 2.9977 1.903 1.896 1.909 1.896 1.909 2,090,591 1.9013 0.00%
2007-02-09 0 3.000 3.000 3.010 2.990 3.000 546,000 1,637,280 2.9987 1.903 1.903 1.909 1.896 1.903 860,832 1.9020 0.00%
2007-02-08 0 3.000 3.000 3.010 2.990 3.010 552,000 1,657,160 3.0021 1.903 1.903 1.909 1.896 1.909 870,291 1.9041 -0.33%
2007-02-07 0 3.010 3.000 3.010 3.000 3.050 776,250 2,336,513 3.0100 1.909 1.903 1.909 1.903 1.935 1,223,847 1.9092 0.67%
2007-02-06 0 2.990 2.980 2.990 2.980 3.030 2,018,000 6,052,540 2.9993 1.896 1.890 1.896 1.890 1.922 3,181,608 1.9024 -0.99%
2007-02-05 0 3.020 3.000 3.020 2.960 3.020 4,917,500 14,747,225 2.9989 1.915 1.903 1.915 1.877 1.915 7,753,002 1.9021 2.37%
2007-02-02 0 2.950 2.940 2.960 2.940 2.980 3,104,000 9,153,420 2.9489 1.871 1.865 1.877 1.865 1.890 4,893,812 1.8704 0.34%
2007-02-01 0 2.940 2.930 2.950 2.940 2.960 1,062,000 3,127,080 2.9445 1.865 1.858 1.871 1.865 1.877 1,674,365 1.8676 0.34%
2007-01-31 0 2.930 2.920 2.950 2.930 2.960 1,422,000 4,184,260 2.9425 1.858 1.852 1.871 1.858 1.877 2,241,946 1.8664 0.00%
2007-01-30 0 2.930 2.920 2.940 2.890 2.930 1,308,000 3,812,840 2.9150 1.858 1.852 1.865 1.833 1.858 2,062,212 1.8489 1.74%
2007-01-29 0 2.880 2.860 2.880 2.850 2.890 242,000 695,100 2.8723 1.827 1.814 1.827 1.808 1.833 381,541 1.8218 0.70%
2007-01-26 0 2.860 2.850 2.860 2.860 2.890 1,974,000 5,674,400 2.8746 1.814 1.808 1.814 1.814 1.833 3,112,237 1.8233 -1.04%
2007-01-25 0 2.890 2.880 2.890 2.880 2.950 4,259,000 12,358,340 2.9017 1.833 1.827 1.833 1.827 1.871 6,714,801 1.8405 -2.03%
2007-01-24 0 2.950 2.940 2.950 2.940 3.000 1,664,000 4,923,360 2.9588 1.871 1.865 1.871 1.865 1.903 2,623,487 1.8766 -1.01%
2007-01-23 0 2.980 2.970 2.980 2.980 2.990 540,000 1,610,120 2.9817 1.890 1.884 1.890 1.890 1.896 851,372 1.8912 0.34%
2007-01-22 0 2.970 2.960 2.970 2.970 2.990 872,000 2,595,620 2.9766 1.884 1.877 1.884 1.884 1.896 1,374,808 1.8880 -0.67%
2007-01-19 0 2.990 2.980 2.990 2.970 2.990 750,000 2,232,980 2.9773 1.896 1.890 1.896 1.884 1.896 1,182,461 1.8884 0.67%
2007-01-18 0 2.970 2.960 2.970 2.960 2.980 728,000 2,164,940 2.9738 1.884 1.877 1.884 1.877 1.890 1,147,775 1.8862 -0.34%
2007-01-17 0 2.980 2.980 3.000 2.980 3.000 306,000 915,020 2.9903 1.890 1.890 1.903 1.890 1.903 482,444 1.8966 0.34%
2007-01-16 0 2.970 2.960 2.970 2.960 2.990 438,000 1,302,880 2.9746 1.884 1.877 1.884 1.877 1.896 690,557 1.8867 0.00%
2007-01-15 0 2.970 2.980 3.000 2.970 2.990 866,000 2,577,060 2.9758 1.884 1.890 1.903 1.884 1.896 1,365,348 1.8875 0.00%
2007-01-12 0 2.970 2.960 3.010 2.950 3.020 1,834,500 5,448,955 2.9703 1.884 1.877 1.909 1.871 1.915 2,892,299 1.8840 -1.66%
2007-01-11 0 3.020 3.000 3.020 3.010 3.050 648,000 1,962,000 3.0278 1.915 1.903 1.915 1.909 1.935 1,021,646 1.9204 1.34%
2007-01-10 0 2.980 2.970 2.990 2.950 3.000 851,000 2,524,830 2.9669 1.890 1.884 1.896 1.871 1.903 1,341,699 1.8818 0.68%
2007-01-09 0 2.960 2.960 2.970 2.960 2.980 1,367,000 4,060,360 2.9703 1.877 1.877 1.884 1.877 1.890 2,155,232 1.8840 -0.34%
2007-01-08 0 2.970 2.970 2.980 2.970 2.990 1,408,000 4,195,760 2.9799 1.884 1.884 1.890 1.884 1.896 2,219,873 1.8901 -0.34%
2007-01-05 0 2.980 2.980 2.990 2.980 3.000 950,000 2,842,760 2.9924 1.890 1.890 1.896 1.890 1.903 1,497,784 1.8980 -0.67%
2007-01-04 0 3.000 3.000 3.010 3.000 3.150 550,000 1,661,140 3.0203 1.903 1.903 1.909 1.903 1.998 867,138 1.9157 -0.33%
2007-01-03 0 3.010 3.010 3.020 3.000 3.020 964,750 2,906,895 3.0131 1.909 1.909 1.915 1.903 1.915 1,521,039 1.9111 0.33%
2007-01-02 0 3.000 3.000 3.010 3.000 3.010 493,750 1,483,155 3.0039 1.903 1.903 1.909 1.903 1.909 778,453 1.9053 -0.33%
2006-12-29 0 3.010 3.000 3.010 3.000 3.020 906,000 2,725,980 3.0088 1.909 1.903 1.909 1.903 1.915 1,428,413 1.9084 -0.33%
2006-12-28 0 3.020 3.020 3.030 3.020 3.030 660,500 1,995,805 3.0217 1.915 1.915 1.922 1.915 1.922 1,041,354 1.9165 -0.66%
2006-12-27 0 3.040 3.040 3.050 3.030 3.050 780,000 2,371,360 3.0402 1.928 1.928 1.935 1.922 1.935 1,229,759 1.9283 0.33%
2006-12-22 0 3.030 3.020 3.030 3.030 3.040 1,897,750 5,750,485 3.0302 1.922 1.915 1.922 1.922 1.928 2,992,020 1.9219 -0.33%
2006-12-21 0 3.040 3.030 3.050 3.040 3.060 453,000 1,380,330 3.0471 1.928 1.922 1.935 1.928 1.941 714,206 1.9327 -0.33%
2006-12-20 0 3.050 3.050 3.060 3.040 3.080 352,000 1,075,420 3.0552 1.935 1.935 1.941 1.928 1.954 554,968 1.9378 0.26%
2006-12-19 0 3.070 3.060 3.080 3.050 3.080 314,000 960,980 3.0604 1.929 1.923 1.936 1.917 1.936 499,614 1.9234 0.33%
2006-12-18 0 3.060 3.050 3.060 3.050 3.060 66,000 201,720 3.0564 1.923 1.917 1.923 1.917 1.923 105,014 1.9209 0.33%
2006-12-15 0 3.050 3.050 3.060 3.030 3.060 390,000 1,189,040 3.0488 1.917 1.917 1.923 1.904 1.923 620,539 1.9161 -0.33%
2006-12-14 0 3.060 3.050 3.060 3.050 3.080 352,000 1,077,000 3.0597 1.923 1.917 1.923 1.917 1.936 560,077 1.9230 0.00%
2006-12-13 0 3.060 3.050 3.060 3.050 3.060 322,000 983,915 3.0556 1.923 1.917 1.923 1.917 1.923 512,343 1.9204 0.00%
2006-12-12 0 3.060 3.060 3.070 3.050 3.070 748,000 2,287,840 3.0586 1.923 1.923 1.929 1.917 1.929 1,190,163 1.9223 0.00%
2006-12-11 0 3.060 3.050 3.060 3.000 3.070 449,500 1,371,450 3.0511 1.923 1.917 1.923 1.885 1.929 715,211 1.9175 0.00%
2006-12-08 0 3.060 3.060 3.070 3.060 3.100 502,000 1,539,760 3.0673 1.923 1.923 1.929 1.923 1.948 798,745 1.9277 0.00%
2006-12-07 0 3.060 3.030 3.060 3.030 3.070 1,316,000 4,009,320 3.0466 1.923 1.904 1.923 1.904 1.929 2,093,922 1.9147 0.33%
2006-12-06 0 3.050 3.050 3.060 3.050 3.100 1,216,000 3,727,700 3.0655 1.917 1.917 1.923 1.917 1.948 1,934,810 1.9266 -0.33%
2006-12-05 0 3.060 3.050 3.060 3.050 3.100 1,538,000 4,726,740 3.0733 1.923 1.917 1.923 1.917 1.948 2,447,152 1.9315 -0.97%
2006-12-04 0 3.090 3.070 3.080 3.070 3.200 2,062,000 6,461,160 3.1334 1.942 1.929 1.936 1.929 2.011 3,280,903 1.9693 0.32%
2006-12-01 0 3.080 3.070 3.090 3.080 3.120 482,000 1,490,700 3.0927 1.936 1.929 1.942 1.936 1.961 766,923 1.9437 -0.65%
2006-11-30 0 3.100 3.090 3.100 3.060 3.120 907,750 2,812,245 3.0980 1.948 1.942 1.948 1.923 1.961 1,444,345 1.9471 1.31%
2006-11-29 0 3.060 3.060 3.090 3.040 3.130 748,000 2,300,140 3.0751 1.923 1.923 1.942 1.911 1.967 1,190,163 1.9326 0.99%
2006-11-28 0 3.030 3.030 3.040 3.000 3.080 1,462,000 4,444,060 3.0397 1.904 1.904 1.911 1.885 1.936 2,326,227 1.9104 -2.26%
2006-11-27 0 3.100 3.090 3.100 3.090 3.170 1,018,000 3,182,400 3.1261 1.948 1.942 1.948 1.942 1.992 1,619,767 1.9647 -1.27%
2006-11-24 0 3.140 3.130 3.140 3.120 3.210 750,750 2,374,725 3.1631 1.973 1.967 1.973 1.961 2.017 1,194,538 1.9880 -0.63%
2006-11-23 0 3.160 3.160 3.170 3.050 3.200 2,438,000 7,647,040 3.1366 1.986 1.986 1.992 1.917 2.011 3,879,166 1.9713 4.29%
2006-11-22 0 3.030 3.020 3.040 3.020 3.040 772,000 2,339,060 3.0299 1.904 1.898 1.911 1.898 1.911 1,228,350 1.9042 0.00%
2006-11-21 0 3.030 3.010 3.030 3.010 3.030 194,000 586,000 3.0206 1.904 1.892 1.904 1.892 1.904 308,679 1.8984 0.33%
2006-11-20 0 3.020 3.010 3.030 3.010 3.040 420,000 1,270,200 3.0243 1.898 1.892 1.904 1.892 1.911 668,273 1.9007 -0.33%
2006-11-17 0 3.030 3.020 3.030 3.000 3.030 248,500 752,305 3.0274 1.904 1.898 1.904 1.885 1.904 395,395 1.9027 0.00%
2006-11-16 0 3.030 3.020 3.040 3.030 3.060 154,000 466,900 3.0318 1.904 1.898 1.911 1.904 1.923 245,033 1.9055 0.00%
2006-11-15 0 3.030 3.020 3.050 3.010 3.060 294,000 889,140 3.0243 1.904 1.898 1.917 1.892 1.923 467,791 1.9007 -0.98%
2006-11-14 0 3.060 3.020 3.060 3.020 3.060 626,000 1,894,260 3.0260 1.923 1.898 1.923 1.898 1.923 996,045 1.9018 0.66%
2006-11-13 0 3.040 3.030 3.050 3.040 3.050 380,000 1,155,600 3.0411 1.911 1.904 1.917 1.911 1.917 604,628 1.9113 0.66%
2006-11-10 0 3.020 3.010 3.030 3.010 3.050 568,000 1,722,020 3.0317 1.898 1.892 1.904 1.892 1.917 903,760 1.9054 -0.66%
2006-11-09 0 3.040 3.030 3.050 3.030 3.050 330,000 1,003,240 3.0401 1.911 1.904 1.917 1.904 1.917 525,072 1.9107 0.00%
2006-11-08 0 3.040 3.040 3.060 3.040 3.060 240,000 732,400 3.0517 1.911 1.911 1.923 1.911 1.923 381,870 1.9179 -0.65%
2006-11-07 0 3.060 3.050 3.060 3.040 3.060 290,750 886,553 3.0492 1.923 1.917 1.923 1.911 1.923 462,620 1.9164 0.33%
2006-11-06 0 3.050 3.050 3.070 3.040 3.090 108,000 330,560 3.0607 1.917 1.917 1.929 1.911 1.942 171,842 1.9236 0.00%
2006-11-03 0 3.050 3.040 3.050 3.040 3.060 160,000 488,394 3.0525 1.917 1.911 1.917 1.911 1.923 254,580 1.9184 0.33%
2006-11-02 0 3.040 3.040 3.060 3.020 3.050 280,000 850,480 3.0374 1.911 1.911 1.923 1.898 1.917 445,515 1.9090 0.00%
2006-11-01 0 3.040 3.040 3.060 3.040 3.060 84,000 256,500 3.0536 1.911 1.911 1.923 1.911 1.923 133,655 1.9191 -0.65%
2006-10-31 0 3.060 3.060 3.080 3.060 3.060 64,000 195,840 3.0600 1.923 1.923 1.936 1.923 1.923 101,832 1.9232 0.00%
2006-10-27 0 3.060 3.050 3.080 3.040 3.060 150,000 457,340 3.0489 1.923 1.917 1.936 1.911 1.923 238,669 1.9162 0.00%
2006-10-26 0 3.060 3.050 3.060 3.050 3.080 160,000 490,780 3.0674 1.923 1.917 1.923 1.917 1.936 254,580 1.9278 0.33%
2006-10-25 0 3.050 3.030 3.050 3.010 3.050 194,000 587,620 3.0290 1.917 1.904 1.917 1.892 1.917 308,679 1.9037 0.99%
2006-10-24 0 3.020 3.020 3.050 2.980 3.050 277,144 837,023 3.0202 1.898 1.898 1.917 1.873 1.917 440,971 1.8981 0.00%
2006-10-23 0 3.020 3.020 3.070 3.020 3.100 364,750 1,113,010 3.0514 1.898 1.898 1.929 1.898 1.948 580,363 1.9178 -1.95%
2006-10-20 0 3.080 3.050 3.080 3.050 3.100 193,750 597,773 3.0853 1.936 1.917 1.936 1.917 1.948 308,281 1.9391 0.00%
2006-10-19 0 3.080 3.070 3.080 3.040 3.090 97,000 297,310 3.0651 1.936 1.929 1.936 1.911 1.942 154,339 1.9263 0.33%
2006-10-18 0 3.070 3.070 3.080 3.040 3.060 58,000 177,180 3.0548 1.929 1.929 1.936 1.911 1.923 92,285 1.9199 0.99%
2006-10-17 0 3.040 3.040 3.060 3.040 3.040 67,500 205,110 3.0387 1.911 1.911 1.923 1.911 1.911 107,401 1.9098 -0.33%
2006-10-16 0 3.050 3.050 3.070 3.050 3.080 138,000 421,680 3.0557 1.917 1.917 1.929 1.917 1.936 219,575 1.9204 -0.97%
2006-10-13 0 3.080 3.080 3.090 3.080 3.090 288,000 888,480 3.0850 1.936 1.936 1.942 1.936 1.942 458,244 1.9389 0.00%
2006-10-12 0 3.080 3.070 3.080 3.080 3.090 118,000 363,520 3.0807 1.936 1.929 1.936 1.936 1.942 187,753 1.9362 -0.32%
2006-10-11 0 3.090 3.080 3.100 3.080 3.100 244,000 754,180 3.0909 1.942 1.936 1.948 1.936 1.948 388,235 1.9426 0.32%
2006-10-10 0 3.080 3.080 3.090 3.080 3.090 54,000 166,740 3.0878 1.936 1.936 1.942 1.936 1.942 85,921 1.9406 0.00%
2006-10-09 0 3.080 3.080 3.090 3.070 3.080 68,000 209,400 3.0794 1.936 1.936 1.942 1.929 1.936 108,197 1.9354 -0.32%
2006-10-06 0 3.090 3.070 3.090 3.060 3.090 268,000 823,780 3.0738 1.942 1.929 1.942 1.923 1.942 426,422 1.9318 0.65%
2006-10-05 0 3.070 3.060 3.070 3.050 3.090 68,000 208,280 3.0629 1.929 1.923 1.929 1.917 1.942 108,197 1.9250 0.66%
2006-10-04 0 3.050 3.050 3.080 3.010 3.030 50,000 150,780 3.0156 1.917 1.917 1.936 1.892 1.904 79,556 1.8953 -0.65%
2006-10-03 0 3.070 3.070 3.090 3.040 3.070 336,000 1,029,920 3.0652 1.929 1.929 1.942 1.911 1.929 534,618 1.9265 0.00%
2006-09-29 0 3.070 3.070 3.090 3.070 3.100 124,000 382,500 3.0847 1.929 1.929 1.942 1.929 1.948 197,300 1.9387 -0.97%
2006-09-28 0 3.100 3.090 3.100 3.090 3.110 302,000 934,820 3.0954 1.948 1.942 1.948 1.942 1.955 480,520 1.9454 0.32%
2006-09-27 0 3.090 3.090 3.100 3.070 3.110 493,500 1,528,260 3.0968 1.942 1.942 1.948 1.929 1.955 785,221 1.9463 0.98%
2006-09-26 0 3.060 3.060 3.070 3.060 3.100 456,000 1,404,560 3.0802 1.923 1.923 1.929 1.923 1.948 725,554 1.9358 -0.65%
2006-09-25 0 3.080 3.070 3.080 3.040 3.080 178,000 544,940 3.0615 1.936 1.929 1.936 1.911 1.936 283,221 1.9241 0.65%
2006-09-22 0 3.060 3.060 3.070 3.060 3.070 250,000 765,240 3.0610 1.923 1.923 1.929 1.923 1.929 397,782 1.9238 -0.33%
2006-09-21 0 3.070 3.060 3.070 3.050 3.070 258,000 790,080 3.0623 1.929 1.923 1.929 1.917 1.929 410,511 1.9246 0.00%
2006-09-20 0 3.070 3.060 3.070 3.030 3.080 218,000 668,680 3.0673 1.929 1.923 1.929 1.904 1.936 346,866 1.9278 1.66%
2006-09-19 0 3.020 3.020 3.050 3.010 3.030 237,500 718,790 3.0265 1.898 1.898 1.917 1.892 1.904 377,893 1.9021 -1.63%
2006-09-18 0 3.070 3.030 3.070 3.020 3.070 518,000 1,569,900 3.0307 1.929 1.904 1.929 1.898 1.929 824,203 1.9047 0.33%
2006-09-15 0 3.060 3.060 3.070 3.050 3.070 400,000 1,226,100 3.0653 1.923 1.923 1.929 1.917 1.929 636,451 1.9265 0.33%
2006-09-14 0 3.050 3.040 3.060 3.040 3.050 162,000 493,380 3.0456 1.917 1.911 1.923 1.911 1.917 257,762 1.9141 0.00%
2006-09-13 0 3.050 3.050 3.060 3.050 3.060 144,000 439,600 3.0528 1.917 1.917 1.923 1.917 1.923 229,122 1.9186 -0.65%
2006-09-12 0 3.070 3.070 3.080 3.040 3.070 742,000 2,275,120 3.0662 1.929 1.929 1.936 1.911 1.929 1,180,616 1.9271 1.32%
2006-09-11 0 3.030 3.020 3.040 3.030 3.070 774,000 2,368,160 3.0596 1.904 1.898 1.911 1.904 1.929 1,231,532 1.9229 -1.30%
2006-09-08 0 3.070 3.070 3.080 3.070 3.080 240,000 737,700 3.0738 1.929 1.929 1.936 1.929 1.936 381,870 1.9318 -0.32%
2006-09-07 0 3.080 3.060 3.080 3.070 3.080 168,000 515,860 3.0706 1.936 1.923 1.936 1.929 1.936 267,309 1.9298 0.00%
2006-09-06 0 3.080 3.080 3.090 3.070 3.100 224,000 690,100 3.0808 1.936 1.936 1.942 1.929 1.948 356,412 1.9362 -0.32%
2006-09-05 0 3.090 3.080 3.100 3.080 3.090 266,000 821,480 3.0883 1.942 1.936 1.948 1.936 1.942 423,240 1.9409 0.00%
2006-09-04 0 3.090 3.090 3.100 3.050 3.100 1,042,750 3,216,743 3.0849 1.942 1.942 1.948 1.917 1.948 1,659,147 1.9388 0.98%
2006-09-01 0 3.060 3.060 3.070 3.010 3.090 462,000 1,411,380 3.0549 1.923 1.923 1.929 1.892 1.942 735,100 1.9200 -0.10%
2006-08-31 0 3.230 3.230 3.240 3.200 3.240 800,000 2,576,040 3.2201 1.925 1.925 1.931 1.907 1.931 1,342,302 1.9191 0.00%
2006-08-30 0 3.230 3.220 3.250 3.200 3.260 679,000 2,200,690 3.2411 1.925 1.919 1.937 1.907 1.943 1,139,279 1.9317 0.00%
2006-08-29 0 3.230 3.200 3.230 3.180 3.230 528,000 1,690,480 3.2017 1.925 1.907 1.925 1.895 1.925 885,919 1.9082 0.94%
2006-08-28 0 3.200 3.180 3.200 3.190 3.200 1,715,500 5,484,150 3.1968 1.907 1.895 1.907 1.901 1.907 2,878,399 1.9053 0.00%
2006-08-25 0 3.200 3.190 3.200 3.180 3.200 645,168 2,061,278 3.1949 1.907 1.901 1.907 1.895 1.907 1,082,513 1.9042 0.00%
2006-08-24 0 3.200 3.190 3.200 3.190 3.230 492,168 1,576,123 3.2024 1.907 1.901 1.907 1.901 1.925 825,798 1.9086 -0.93%
2006-08-23 0 3.230 3.220 3.230 3.200 3.250 314,000 1,011,940 3.2227 1.925 1.919 1.925 1.907 1.937 526,853 1.9207 0.62%
2006-08-22 0 3.210 3.200 3.210 3.210 3.210 188,000 603,480 3.2100 1.913 1.907 1.913 1.913 1.913 315,441 1.9131 0.00%
2006-08-21 0 3.210 3.210 3.230 3.190 3.230 278,000 892,860 3.2117 1.913 1.913 1.925 1.901 1.925 466,450 1.9142 0.63%
2006-08-18 0 3.190 3.190 3.200 3.190 3.200 278,000 889,160 3.1984 1.901 1.901 1.907 1.901 1.907 466,450 1.9062 0.00%
2006-08-17 0 3.190 3.190 3.200 3.190 3.200 334,000 1,066,180 3.1922 1.901 1.901 1.907 1.901 1.907 560,411 1.9025 0.00%
2006-08-16 0 3.190 3.190 3.200 3.180 3.200 206,000 657,080 3.1897 1.901 1.901 1.907 1.895 1.907 345,643 1.9010 0.63%
2006-08-15 0 3.170 3.170 3.180 3.170 3.200 182,000 580,020 3.1869 1.889 1.889 1.895 1.889 1.907 305,374 1.8994 -0.94%
2006-08-14 0 3.200 3.160 3.200 3.170 3.220 261,000 834,730 3.1982 1.907 1.883 1.907 1.889 1.919 437,926 1.9061 0.00%
2006-08-11 0 3.200 3.190 3.200 3.190 3.200 492,000 1,572,660 3.1965 1.907 1.901 1.907 1.901 1.907 825,516 1.9051 0.00%
2006-08-10 0 3.200 3.190 3.200 3.180 3.210 74,000 236,580 3.1970 1.907 1.901 1.907 1.895 1.913 124,163 1.9054 0.00%
2006-08-09 0 3.200 3.190 3.200 3.200 3.220 232,000 742,940 3.2023 1.907 1.901 1.907 1.907 1.919 389,268 1.9086 -0.62%
2006-08-08 0 3.220 3.200 3.220 3.220 3.230 202,000 650,860 3.2221 1.919 1.907 1.919 1.919 1.925 338,931 1.9203 0.31%
2006-08-07 0 3.210 3.210 3.230 3.210 3.280 148,000 477,740 3.2280 1.913 1.913 1.925 1.913 1.955 248,326 1.9238 0.31%
2006-08-04 0 3.200 3.200 3.220 3.190 3.220 414,000 1,325,440 3.2015 1.907 1.907 1.919 1.901 1.919 694,641 1.9081 -0.93%
2006-08-03 0 3.230 3.230 3.240 3.220 3.260 906,000 2,933,740 3.2381 1.925 1.925 1.931 1.919 1.943 1,520,157 1.9299 0.62%
2006-08-02 0 3.210 3.200 3.220 3.180 3.220 350,488 1,122,193 3.2018 1.913 1.907 1.919 1.895 1.919 588,076 1.9082 0.94%
2006-08-01 0 3.180 3.180 3.190 3.160 3.180 3,918,000 12,420,160 3.1700 1.895 1.895 1.901 1.883 1.895 6,573,924 1.8893 0.32%
2006-07-31 0 3.170 3.150 3.170 3.060 3.170 222,000 700,700 3.1563 1.889 1.877 1.889 1.824 1.889 372,489 1.8811 0.32%
2006-07-28 0 3.160 3.150 3.160 3.130 3.160 338,000 1,062,120 3.1424 1.883 1.877 1.883 1.865 1.883 567,123 1.8728 0.32%
2006-07-27 0 3.150 3.130 3.150 3.130 3.150 424,000 1,332,680 3.1431 1.877 1.865 1.877 1.865 1.877 711,420 1.8733 0.00%
2006-07-26 0 3.150 3.140 3.150 3.150 3.170 930,000 2,937,460 3.1586 1.877 1.871 1.877 1.877 1.889 1,560,426 1.8825 -0.32%
2006-07-25 0 3.160 3.150 3.180 3.160 3.200 1,172,000 3,726,680 3.1798 1.883 1.877 1.895 1.883 1.907 1,966,472 1.8951 0.64%
2006-07-24 0 3.140 3.140 3.160 3.140 3.230 1,778,000 5,669,880 3.1889 1.871 1.871 1.883 1.871 1.925 2,983,266 1.9006 -1.10%
2006-07-21 0 3.175 3.175 3.200 3.150 3.200 834,000 2,646,250 3.1730 1.892 1.892 1.907 1.877 1.907 1,399,350 1.8911 0.79%
2006-07-20 0 3.150 3.125 3.150 3.150 3.200 870,000 2,754,950 3.1666 1.877 1.862 1.877 1.877 1.907 1,459,753 1.8873 -0.79%
2006-07-19 0 3.175 3.150 3.175 3.100 3.175 585,750 1,842,619 3.1457 1.892 1.877 1.892 1.848 1.892 982,817 1.8748 2.42%
2006-07-18 0 3.100 3.100 3.150 3.100 3.150 298,000 928,150 3.1146 1.848 1.848 1.877 1.848 1.877 500,007 1.8563 0.00%
2006-07-17 0 3.100 3.100 3.125 3.075 3.125 708,000 2,194,550 3.0996 1.848 1.848 1.862 1.833 1.862 1,187,937 1.8474 0.00%
2006-07-14 0 3.100 3.100 3.125 3.025 3.125 1,188,000 3,650,500 3.0728 1.848 1.848 1.862 1.803 1.862 1,993,318 1.8314 0.81%
2006-07-13 0 3.075 3.050 3.075 3.000 3.075 1,322,000 4,014,700 3.0368 1.833 1.818 1.833 1.788 1.833 2,218,154 1.8099 -0.81%
2006-07-12 0 3.100 3.100 3.125 3.050 3.125 1,100,000 3,400,900 3.0917 1.848 1.848 1.862 1.818 1.862 1,845,665 1.8426 0.00%
2006-07-11 0 3.100 3.075 3.100 3.050 3.150 1,176,000 3,654,300 3.1074 1.848 1.833 1.848 1.818 1.877 1,973,184 1.8520 -1.59%
2006-07-10 0 3.150 3.125 3.150 3.050 3.200 3,865,000 12,195,375 3.1553 1.877 1.862 1.877 1.818 1.907 6,484,996 1.8806 2.44%
2006-07-07 0 3.075 3.050 3.075 2.950 3.100 33,541,500 100,262,700 2.9892 1.833 1.818 1.833 1.758 1.848 56,278,524 1.7815 7.89%
2006-07-06 0 2.850 2.850 2.875 2.850 2.875 1,146,000 3,276,000 2.8586 1.699 1.699 1.713 1.699 1.713 1,922,847 1.7037 0.00%
2006-07-05 0 2.850 2.825 2.850 2.825 2.850 436,250 1,234,806 2.8305 1.699 1.684 1.699 1.684 1.699 731,974 1.6870 0.88%
2006-07-04 0 2.825 2.825 2.850 2.825 2.900 476,000 1,365,850 2.8694 1.684 1.684 1.699 1.684 1.728 798,670 1.7102 0.00%
2006-07-03 0 2.825 2.825 2.850 2.800 2.850 887,750 2,519,319 2.8379 1.684 1.684 1.699 1.669 1.699 1,489,536 1.6913 0.89%
2006-06-30 0 2.800 2.775 2.800 2.775 2.800 428,532 1,199,200 2.7984 1.669 1.654 1.669 1.654 1.669 719,024 1.6678 1.82%
2006-06-29 0 2.750 2.725 2.800 2.750 2.825 268,000 749,450 2.7965 1.639 1.624 1.669 1.639 1.684 449,671 1.6667 -2.65%
2006-06-28 0 2.825 2.800 2.825 2.750 2.825 492,000 1,381,350 2.8076 1.684 1.669 1.684 1.639 1.684 825,516 1.6733 0.89%
2006-06-27 0 2.800 2.775 2.800 2.775 2.800 198,750 553,956 2.7872 1.669 1.654 1.669 1.654 1.669 333,478 1.6611 0.00%
2006-06-26 0 2.800 2.775 2.800 2.775 2.850 234,000 654,250 2.7959 1.669 1.654 1.669 1.654 1.699 392,623 1.6664 0.00%
2006-06-23 0 2.800 2.775 2.800 2.750 2.800 75,000 208,075 2.7743 1.669 1.654 1.669 1.639 1.669 125,841 1.6535 0.90%
2006-06-22 0 2.775 2.750 2.775 2.775 2.800 110,000 305,500 2.7773 1.654 1.639 1.654 1.654 1.669 184,567 1.6552 -0.89%
2006-06-21 0 2.800 2.775 2.800 2.800 2.800 220,000 616,000 2.8000 1.669 1.654 1.669 1.669 1.669 369,133 1.6688 2.75%
2006-06-20 0 2.725 2.725 2.775 2.725 2.775 1,427,000 3,912,375 2.7417 1.624 1.624 1.654 1.624 1.654 2,394,331 1.6340 -2.68%
2006-06-19 0 2.800 2.775 2.800 2.800 2.800 90,147 252,412 2.8000 1.669 1.654 1.669 1.669 1.669 151,256 1.6688 0.00%
2006-06-16 0 2.800 2.775 2.800 2.775 2.800 216,500 605,150 2.7952 1.669 1.654 1.669 1.654 1.669 363,260 1.6659 0.90%
2006-06-15 0 2.775 2.750 2.775 2.775 2.775 64,000 177,600 2.7750 1.654 1.639 1.654 1.654 1.654 107,384 1.6539 0.91%
2006-06-14 0 2.750 2.750 2.775 2.750 2.800 40,000 110,600 2.7650 1.639 1.639 1.654 1.639 1.669 67,115 1.6479 -1.79%
2006-06-13 0 2.800 2.750 2.800 2.800 2.800 10,049 28,138 2.8001 1.669 1.639 1.669 1.669 1.669 16,861 1.6688 -0.88%
2006-06-12 0 2.825 2.800 2.825 2.825 2.850 124,000 350,700 2.8282 1.684 1.669 1.684 1.684 1.699 208,057 1.6856 0.89%
2006-06-09 0 2.800 2.775 2.800 2.800 2.800 32,000 89,600 2.8000 1.669 1.654 1.669 1.669 1.669 53,692 1.6688 0.00%
2006-06-08 0 2.800 2.775 2.800 2.800 2.850 332,750 932,006 2.8009 1.669 1.654 1.669 1.669 1.699 558,314 1.6693 -1.75%
2006-06-07 0 2.850 2.825 2.850 2.825 2.875 62,000 176,450 2.8460 1.699 1.684 1.699 1.684 1.713 104,028 1.6962 -0.87%
2006-06-06 0 2.875 2.825 2.900 2.875 2.875 10,000 28,750 2.8750 1.713 1.684 1.728 1.713 1.713 16,779 1.7135 -0.86%
2006-06-05 0 2.900 2.875 2.900 2.850 2.900 82,000 234,700 2.8622 1.728 1.713 1.728 1.699 1.728 137,586 1.7058 1.75%
2006-06-02 0 2.850 2.850 2.875 2.850 2.850 276,000 786,600 2.8500 1.699 1.699 1.713 1.699 1.699 463,094 1.6986 0.00%
2006-06-01 0 2.850 2.850 2.875 2.850 2.850 20,000 57,000 2.8500 1.699 1.699 1.713 1.699 1.699 33,558 1.6986 -0.87%
2006-05-30 0 2.875 2.850 2.875 2.875 2.875 14,000 40,250 2.8750 1.713 1.699 1.713 1.713 1.713 23,490 1.7135 0.00%
2006-05-29 0 2.875 2.850 2.875 2.875 2.875 2,000 5,750 2.8750 1.713 1.699 1.713 1.713 1.713 3,356 1.7135 0.88%
2006-05-26 0 2.850 2.850 2.875 2.850 2.900 28,000 80,600 2.8786 1.699 1.699 1.713 1.699 1.728 46,981 1.7156 0.00%
2006-05-25 0 2.850 2.850 2.875 2.825 2.850 60,000 170,750 2.8458 1.699 1.699 1.713 1.684 1.699 100,673 1.6961 1.79%
2006-05-24 0 2.800 2.775 2.875 2.800 2.875 62,000 174,950 2.8218 1.669 1.654 1.713 1.669 1.713 104,028 1.6818 -2.61%
2006-05-23 0 2.875 2.875 2.900 2.850 2.900 697,700 2,005,638 2.8746 1.713 1.713 1.728 1.699 1.728 1,170,655 1.7133 -0.86%
2006-05-22 0 2.900 2.875 2.900 2.875 2.925 776,000 2,242,800 2.8902 1.728 1.713 1.728 1.713 1.743 1,302,033 1.7225 0.87%
2006-05-19 0 2.875 2.875 2.925 2.825 2.925 598,000 1,726,900 2.8878 1.713 1.713 1.743 1.684 1.743 1,003,371 1.7211 1.77%
2006-05-18 0 2.825 2.825 2.850 2.800 2.850 1,001,500 2,827,694 2.8235 1.684 1.684 1.699 1.669 1.699 1,680,394 1.6828 0.00%
2006-05-17 0 2.825 2.800 2.825 2.775 2.825 497,000 1,389,425 2.7956 1.684 1.669 1.684 1.654 1.684 833,905 1.6662 1.80%
2006-05-16 0 2.775 2.775 2.800 2.750 2.800 516,000 1,430,400 2.7721 1.654 1.654 1.669 1.639 1.669 865,785 1.6521 0.00%
2006-05-15 0 2.775 2.775 2.800 2.700 2.775 564,000 1,560,300 2.7665 1.654 1.654 1.669 1.609 1.654 946,323 1.6488 -0.89%
2006-05-12 0 2.800 2.800 2.825 2.775 2.825 671,000 1,874,575 2.7937 1.669 1.669 1.684 1.654 1.684 1,125,856 1.6650 0.90%
2006-05-11 0 2.775 2.775 2.800 2.750 2.775 488,000 1,355,000 2.7766 1.654 1.654 1.669 1.639 1.654 818,804 1.6549 0.00%
2006-05-10 0 2.775 2.775 2.800 2.775 2.775 330,000 915,750 2.7750 1.654 1.654 1.669 1.654 1.654 553,700 1.6539 0.00%
2006-05-09 0 2.775 2.775 2.800 2.750 2.800 530,000 1,470,700 2.7749 1.654 1.654 1.669 1.639 1.669 889,275 1.6538 -0.89%
2006-05-08 0 2.800 2.800 2.825 2.800 2.825 550,000 1,540,150 2.8003 1.669 1.669 1.684 1.669 1.684 922,833 1.6689 1.82%
2006-05-04 0 2.750 2.750 2.775 2.750 2.800 76,000 211,650 2.7849 1.639 1.639 1.654 1.639 1.669 127,519 1.6598 -1.79%
2006-05-03 0 2.800 2.800 2.825 2.800 2.800 492,000 1,377,600 2.8000 1.669 1.669 1.684 1.669 1.669 825,516 1.6688 0.00%
2006-05-02 0 2.800 2.775 2.825 2.775 2.825 556,000 1,554,550 2.7960 1.669 1.654 1.684 1.654 1.684 932,900 1.6664 2.75%
2006-04-28 0 2.725 2.725 2.750 2.725 2.750 230,000 630,300 2.7404 1.624 1.624 1.639 1.624 1.639 385,912 1.6333 -0.91%
2006-04-27 0 2.750 2.750 2.775 2.750 2.750 48,750 133,988 2.7485 1.639 1.639 1.654 1.639 1.639 81,797 1.6381 -0.90%
2006-04-26 0 2.775 2.750 2.775 2.750 2.800 586,000 1,624,150 2.7716 1.654 1.639 1.654 1.639 1.669 983,236 1.6518 0.91%
2006-04-25 0 2.750 2.750 2.775 2.750 2.775 668,000 1,847,400 2.7656 1.639 1.639 1.654 1.639 1.654 1,120,822 1.6483 -0.90%
2006-04-24 0 2.775 2.775 2.800 2.775 2.775 158,000 438,450 2.7750 1.654 1.654 1.669 1.654 1.654 265,105 1.6539 0.00%
2006-04-21 0 2.775 2.775 2.800 2.775 2.800 247,750 689,081 2.7814 1.654 1.654 1.669 1.654 1.669 415,694 1.6577 0.00%
2006-04-20 0 2.775 2.775 2.800 2.750 2.875 348,000 976,200 2.8052 1.654 1.654 1.669 1.639 1.713 583,901 1.6719 0.91%
2006-04-19 0 2.750 2.750 2.775 2.725 2.750 251,000 690,100 2.7494 1.639 1.639 1.654 1.624 1.639 421,147 1.6386 0.00%
2006-04-18 0 2.750 2.750 2.775 2.750 2.750 337,000 926,650 2.7497 1.639 1.639 1.654 1.639 1.639 565,445 1.6388 -0.90%
2006-04-13 0 2.775 2.750 2.775 2.750 2.775 1,025,500 2,839,300 2.7687 1.654 1.639 1.654 1.639 1.654 1,720,663 1.6501 0.00%
2006-04-12 0 2.775 2.750 2.775 2.750 2.775 308,000 851,850 2.7657 1.654 1.639 1.654 1.639 1.654 516,786 1.6484 0.00%
2006-04-11 0 2.775 2.750 2.775 2.775 2.825 804,000 2,234,900 2.7797 1.654 1.639 1.654 1.654 1.684 1,349,013 1.6567 0.91%
2006-04-10 0 2.750 2.750 2.775 2.750 2.800 162,000 449,100 2.7722 1.639 1.639 1.654 1.639 1.669 271,816 1.6522 -1.79%
2006-04-07 0 2.800 2.775 2.800 2.775 2.800 588,000 1,645,150 2.7979 1.669 1.654 1.669 1.654 1.669 986,592 1.6675 0.90%
2006-04-06 0 2.775 2.775 2.800 2.775 2.825 218,000 608,750 2.7924 1.654 1.654 1.669 1.654 1.684 365,777 1.6643 0.00%
2006-04-04 0 2.775 2.775 2.800 2.775 2.800 146,000 406,800 2.7863 1.654 1.654 1.669 1.654 1.669 244,970 1.6606 -0.89%
2006-04-03 0 2.800 2.775 2.800 2.775 2.800 742,750 2,082,950 2.8044 1.669 1.654 1.669 1.654 1.669 1,246,243 1.6714 0.00%
2006-03-31 0 2.800 2.775 2.800 2.775 2.825 638,000 1,789,550 2.8049 1.669 1.654 1.669 1.654 1.684 1,070,486 1.6717 0.00%
2006-03-30 0 2.800 2.775 2.800 2.775 2.950 476,750 1,362,981 2.8589 1.669 1.654 1.669 1.654 1.758 799,928 1.7039 0.00%
2006-03-29 0 2.800 2.775 2.800 2.725 2.800 248,000 688,150 2.7748 1.669 1.654 1.669 1.624 1.669 416,114 1.6538 0.90%
2006-03-28 0 2.775 2.750 2.775 2.750 2.775 198,750 548,006 2.7573 1.654 1.639 1.654 1.639 1.654 333,478 1.6433 0.91%
2006-03-27 0 2.750 2.725 2.775 2.750 2.775 154,000 423,750 2.7516 1.639 1.624 1.654 1.639 1.654 258,393 1.6399 -0.90%
2006-03-24 0 2.775 2.750 2.775 2.750 2.775 124,000 344,000 2.7742 1.654 1.639 1.654 1.639 1.654 208,057 1.6534 0.91%
2006-03-23 0 2.750 2.750 2.775 2.750 2.775 144,000 398,600 2.7681 1.639 1.639 1.654 1.639 1.654 241,614 1.6497 -1.79%
2006-03-22 0 2.800 2.750 2.800 2.750 2.800 352,000 976,350 2.7737 1.669 1.639 1.669 1.639 1.669 590,613 1.6531 0.90%
2006-03-21 0 2.775 2.750 2.775 2.775 2.800 322,000 893,800 2.7758 1.654 1.639 1.654 1.654 1.669 540,277 1.6543 0.00%
2006-03-20 0 2.775 2.750 2.775 2.775 2.775 222,000 616,050 2.7750 1.654 1.639 1.654 1.654 1.654 372,489 1.6539 0.91%
2006-03-17 0 2.750 2.750 2.800 2.750 2.800 280,000 781,500 2.7911 1.639 1.639 1.669 1.639 1.669 469,806 1.6635 -2.65%
2006-03-16 0 2.825 2.800 2.825 2.800 2.825 576,000 1,614,750 2.8034 1.684 1.669 1.684 1.669 1.684 966,457 1.6708 1.80%
2006-03-15 0 2.775 2.775 2.825 2.775 2.825 176,000 493,750 2.8054 1.654 1.654 1.684 1.654 1.684 295,306 1.6720 -1.77%
2006-03-14 0 2.825 2.800 2.825 2.800 2.850 60,000 170,300 2.8383 1.684 1.669 1.684 1.669 1.699 100,673 1.6916 0.89%
2006-03-13 0 2.800 2.775 2.800 2.775 2.800 98,000 272,900 2.7847 1.669 1.654 1.669 1.654 1.669 164,432 1.6597 0.90%
2006-03-10 0 2.775 2.750 2.775 2.750 2.800 212,000 588,550 2.7762 1.654 1.639 1.654 1.639 1.669 355,710 1.6546 0.00%
2006-03-09 0 2.775 2.750 2.800 2.775 2.800 289,000 802,100 2.7754 1.654 1.639 1.669 1.654 1.669 484,907 1.6541 0.00%
2006-03-08 0 2.775 2.750 2.800 2.775 2.800 322,000 895,600 2.7814 1.654 1.639 1.669 1.654 1.669 540,277 1.6577 -0.89%
2006-03-07 0 2.800 2.775 2.800 2.800 2.850 246,000 689,900 2.8045 1.669 1.654 1.669 1.669 1.699 412,758 1.6714 0.00%
2006-03-06 0 2.800 2.775 2.800 2.800 2.800 78,000 218,400 2.8000 1.669 1.654 1.669 1.669 1.669 130,874 1.6688 0.00%
2006-03-03 0 2.800 2.775 2.800 2.800 2.800 216,000 604,800 2.8000 1.669 1.654 1.669 1.669 1.669 362,422 1.6688 0.00%
2006-03-02 0 2.800 2.775 2.800 2.800 2.875 868,000 2,435,100 2.8054 1.669 1.654 1.669 1.669 1.713 1,456,398 1.6720 -0.88%
2006-03-01 0 2.825 2.800 2.850 2.825 2.850 185,000 522,775 2.8258 1.684 1.669 1.699 1.684 1.699 310,407 1.6842 -0.88%
2006-02-28 0 2.850 2.825 2.850 2.850 2.875 108,000 309,400 2.8648 1.699 1.684 1.699 1.699 1.713 181,211 1.7074 0.00%
2006-02-27 0 2.850 2.850 2.875 2.825 2.875 650,000 1,852,400 2.8498 1.699 1.699 1.713 1.684 1.713 1,090,620 1.6985 0.00%
2006-02-24 0 2.850 2.850 2.875 2.850 2.875 200,800 573,200 2.8546 1.699 1.699 1.713 1.699 1.713 336,918 1.7013 0.00%
2006-02-23 0 2.850 2.850 2.875 2.850 2.900 528,000 1,509,750 2.8594 1.699 1.699 1.713 1.699 1.728 885,919 1.7042 0.00%
2006-02-22 0 2.850 2.850 2.875 2.850 2.875 392,000 1,118,000 2.8520 1.699 1.699 1.713 1.699 1.713 657,728 1.6998 -0.87%
2006-02-21 0 2.875 2.850 2.875 2.850 2.875 53,750 154,913 2.8821 1.713 1.699 1.713 1.699 1.713 90,186 1.7177 0.88%
2006-02-20 0 2.850 2.850 2.900 2.850 2.850 82,000 233,700 2.8500 1.699 1.699 1.728 1.699 1.699 137,586 1.6986 -1.72%
2006-02-17 0 2.900 2.850 2.900 2.875 2.925 162,000 470,550 2.9046 1.728 1.699 1.728 1.713 1.743 271,816 1.7311 0.87%
2006-02-16 0 2.875 2.825 2.875 2.800 2.875 498,000 1,414,200 2.8398 1.713 1.684 1.713 1.669 1.713 835,583 1.6925 2.68%
2006-02-15 0 2.800 2.775 2.800 2.775 2.800 564,000 1,570,250 2.7841 1.669 1.654 1.669 1.654 1.669 946,323 1.6593 0.90%
2006-02-14 0 2.775 2.775 2.800 2.775 2.800 1,048,000 2,908,300 2.7751 1.654 1.654 1.669 1.654 1.669 1,758,415 1.6539 0.00%
2006-02-13 0 2.775 2.750 2.775 2.775 2.800 978,000 2,715,600 2.7767 1.654 1.639 1.654 1.654 1.669 1,640,964 1.6549 0.00%
2006-02-10 0 2.775 2.775 2.800 2.775 2.800 4,812,000 13,404,300 2.7856 1.654 1.654 1.669 1.654 1.669 8,073,946 1.6602 -0.89%
2006-02-09 0 2.800 2.775 2.800 2.800 2.825 990,000 2,777,000 2.8051 1.669 1.654 1.669 1.669 1.684 1,661,099 1.6718 0.00%
2006-02-08 0 2.800 2.800 2.850 2.800 2.825 709,750 2,002,919 2.8220 1.669 1.669 1.699 1.669 1.684 1,190,873 1.6819 -0.88%
2006-02-07 0 2.825 2.825 2.850 2.825 2.850 22,000 62,400 2.8364 1.684 1.684 1.699 1.684 1.699 36,913 1.6904 -0.88%
2006-02-06 0 2.850 2.825 2.850 2.800 2.850 130,000 367,950 2.8304 1.699 1.684 1.699 1.669 1.699 218,124 1.6869 0.00%
2006-02-03 0 2.850 2.850 2.875 2.825 2.875 291,750 832,069 2.8520 1.699 1.699 1.713 1.684 1.713 489,521 1.6998 0.00%
2006-02-02 0 2.850 2.825 2.850 2.825 2.875 162,000 460,650 2.8435 1.699 1.684 1.699 1.684 1.713 271,816 1.6947 -0.87%
2006-02-01 0 2.875 2.875 2.900 2.825 2.900 142,000 408,600 2.8775 1.713 1.713 1.728 1.684 1.728 238,259 1.7149 0.00%
2006-01-27 0 2.875 2.850 2.875 2.850 2.900 195,750 562,850 2.8754 1.713 1.699 1.713 1.699 1.728 328,444 1.7137 0.00%
2006-01-26 0 2.875 2.850 2.875 2.850 2.900 73,750 210,500 2.8542 1.713 1.699 1.713 1.699 1.728 123,743 1.7011 0.88%
2006-01-25 0 2.850 2.850 2.875 2.850 2.900 622,000 1,775,300 2.8542 1.699 1.699 1.713 1.699 1.728 1,043,640 1.7011 0.00%
2006-01-24 0 2.850 2.825 2.850 2.825 2.875 390,000 1,111,150 2.8491 1.699 1.684 1.699 1.684 1.713 654,372 1.6980 -0.87%
2006-01-23 0 2.875 2.850 2.900 2.850 2.875 514,000 1,477,500 2.8745 1.713 1.699 1.728 1.699 1.713 862,429 1.7132 0.00%
2006-01-20 0 2.875 2.850 2.875 2.850 2.900 113,750 327,406 2.8783 1.713 1.699 1.713 1.699 1.728 190,859 1.7154 1.77%
2006-01-19 0 2.825 2.825 2.875 2.825 2.900 322,000 921,300 2.8612 1.684 1.684 1.713 1.684 1.728 540,277 1.7052 0.00%
2006-01-18 0 2.825 2.825 2.850 2.825 2.850 78,000 220,450 2.8263 1.684 1.684 1.699 1.684 1.699 130,874 1.6844 0.00%
2006-01-17 0 2.825 2.825 2.850 2.825 2.825 169,750 479,413 2.8242 1.684 1.684 1.699 1.684 1.684 284,820 1.6832 -0.88%
2006-01-16 0 2.850 2.825 2.850 2.850 2.850 107,000 304,850 2.8491 1.699 1.684 1.699 1.699 1.699 179,533 1.6980 -0.87%
2006-01-13 0 2.875 2.850 2.875 2.850 2.950 464,000 1,341,900 2.8920 1.713 1.699 1.713 1.699 1.758 778,535 1.7236 -0.86%
2006-01-12 0 2.900 2.875 2.900 2.875 2.900 340,000 981,850 2.8878 1.728 1.713 1.728 1.713 1.728 570,478 1.7211 0.87%
2006-01-11 0 2.875 2.875 2.900 2.850 2.875 88,000 251,550 2.8585 1.713 1.713 1.728 1.699 1.713 147,653 1.7037 0.00%
2006-01-10 0 2.875 2.850 2.875 2.850 2.875 52,000 149,250 2.8702 1.713 1.699 1.713 1.699 1.713 87,250 1.7106 0.88%
2006-01-09 0 2.850 2.850 2.875 2.825 2.875 119,500 339,075 2.8374 1.699 1.699 1.713 1.684 1.713 200,506 1.6911 0.88%
2006-01-06 0 2.825 2.825 2.850 2.825 2.825 60,000 169,500 2.8250 1.684 1.684 1.699 1.684 1.684 100,673 1.6837 -0.88%
2006-01-05 0 2.850 2.825 2.875 2.825 2.850 74,000 210,700 2.8473 1.699 1.684 1.713 1.684 1.699 124,163 1.6970 -0.87%
2006-01-04 0 2.875 2.875 2.900 2.850 2.900 446,000 1,284,350 2.8797 1.713 1.713 1.728 1.699 1.728 748,333 1.7163 2.68%
2006-01-03 0 2.800 2.800 2.850 2.800 2.825 112,750 315,675 2.7998 1.669 1.669 1.699 1.669 1.684 189,181 1.6686 -1.75%
2005-12-30 0 2.850 2.850 2.900 2.850 2.850 28,000 79,800 2.8500 1.699 1.699 1.728 1.699 1.699 46,981 1.6986 0.00%
2005-12-29 0 2.850 2.850 2.900 2.850 2.900 184,000 531,650 2.8894 1.699 1.699 1.728 1.699 1.728 308,729 1.7221 -0.87%
2005-12-28 0 2.875 2.875 2.900 2.875 2.900 62,000 178,650 2.8815 1.713 1.713 1.728 1.713 1.728 104,028 1.7173 1.88%
2005-12-23 0 2.850 2.850 2.900 - - 0 0 - 1.682 1.682 1.711 - - 0 - 0.00%
2005-12-22 0 2.850 2.850 2.900 2.850 2.850 16,000 45,600 2.8500 1.682 1.682 1.711 1.682 1.682 27,112 1.6819 0.00%
2005-12-21 0 2.850 2.850 2.875 2.850 2.900 1,514,000 4,332,950 2.8619 1.682 1.682 1.697 1.682 1.711 2,565,511 1.6889 0.00%
2005-12-20 0 2.850 2.825 2.850 2.850 2.850 54,000 153,900 2.8500 1.682 1.667 1.682 1.682 1.682 91,504 1.6819 0.00%
2005-12-19 0 2.850 2.825 2.850 2.825 2.850 730,000 2,078,500 2.8473 1.682 1.667 1.682 1.667 1.682 1,237,003 1.6803 0.88%
2005-12-16 0 2.825 2.800 2.825 2.800 2.900 428,000 1,222,150 2.8555 1.667 1.652 1.667 1.652 1.711 725,257 1.6851 -1.74%
2005-12-15 0 2.875 2.850 2.875 2.875 2.900 244,000 702,100 2.8775 1.697 1.682 1.697 1.697 1.711 413,464 1.6981 0.00%
2005-12-14 0 2.875 2.850 2.875 2.850 2.925 558,000 1,604,200 2.8749 1.697 1.682 1.697 1.682 1.726 945,545 1.6966 -0.86%
2005-12-13 0 2.900 2.875 2.900 2.875 2.950 412,000 1,195,750 2.9023 1.711 1.697 1.711 1.697 1.741 698,144 1.7128 -0.85%
2005-12-12 0 2.925 2.925 2.950 2.925 2.950 252,000 738,050 2.9288 1.726 1.726 1.741 1.726 1.741 427,020 1.7284 -0.85%
2005-12-09 0 2.950 2.925 2.950 2.950 2.975 94,000 278,650 2.9644 1.741 1.726 1.741 1.741 1.756 159,285 1.7494 -0.84%
2005-12-08 0 2.975 2.950 2.975 3.000 3.000 20,000 60,000 3.0000 1.756 1.741 1.756 1.770 1.770 33,891 1.7704 0.00%
2005-12-07 0 2.975 2.950 2.975 2.975 2.975 76,000 226,100 2.9750 1.756 1.741 1.756 1.756 1.756 128,784 1.7557 2.59%
2005-12-06 0 2.900 2.900 2.925 2.900 2.925 256,000 745,150 2.9107 1.711 1.711 1.726 1.711 1.726 433,798 1.7177 -0.85%
2005-12-05 0 2.925 2.925 2.975 2.925 2.975 258,000 762,800 2.9566 1.726 1.726 1.756 1.726 1.756 437,188 1.7448 -2.50%
2005-12-02 0 3.000 2.975 3.025 2.925 3.025 775,250 2,311,825 2.9820 1.770 1.756 1.785 1.726 1.785 1,313,681 1.7598 2.56%
2005-12-01 0 2.925 2.900 2.925 2.900 3.000 354,000 1,042,800 2.9458 1.726 1.711 1.726 1.711 1.770 599,862 1.7384 -2.50%
2005-11-30 0 3.000 3.000 3.100 2.825 3.000 688,000 1,992,650 2.8963 1.770 1.770 1.829 1.667 1.770 1,165,833 1.7092 6.19%
2005-11-29 0 2.825 2.825 2.850 2.800 2.825 595,000 1,673,650 2.8129 1.667 1.667 1.682 1.652 1.667 1,008,243 1.6600 2.73%
2005-11-28 0 2.750 2.750 2.800 2.750 2.750 40,000 110,000 2.7500 1.623 1.623 1.652 1.623 1.623 67,781 1.6229 0.00%
2005-11-25 0 2.750 2.750 2.800 2.750 2.750 20,000 55,000 2.7500 1.623 1.623 1.652 1.623 1.623 33,891 1.6229 0.00%
2005-11-24 0 2.750 2.750 2.800 2.750 2.750 26,000 71,500 2.7500 1.623 1.623 1.652 1.623 1.623 44,058 1.6229 -1.79%
2005-11-23 0 2.800 2.775 2.800 2.775 2.800 104,000 290,950 2.7976 1.652 1.638 1.652 1.638 1.652 176,231 1.6510 0.90%
2005-11-22 0 2.775 2.725 2.775 - - 0 0 - 1.638 1.608 1.638 - - 0 - -0.89%
2005-11-21 0 2.800 2.775 2.800 2.775 2.800 60,000 167,200 2.7867 1.652 1.638 1.652 1.638 1.652 101,672 1.6445 0.00%
2005-11-18 0 2.800 2.775 2.800 2.775 2.825 116,000 324,900 2.8009 1.652 1.638 1.652 1.638 1.667 196,565 1.6529 0.90%
2005-11-17 0 2.775 2.775 2.800 2.700 2.800 60,000 166,050 2.7675 1.638 1.638 1.652 1.593 1.652 101,672 1.6332 0.00%
2005-11-16 0 2.775 2.750 2.775 2.750 2.775 976,000 2,694,200 2.7605 1.638 1.623 1.638 1.623 1.638 1,653,857 1.6290 0.00%
2005-11-15 0 2.775 2.775 2.800 2.775 2.800 156,000 433,050 2.7760 1.638 1.638 1.652 1.638 1.652 264,346 1.6382 0.91%
2005-11-14 0 2.750 2.750 2.775 2.750 2.775 180,000 498,250 2.7681 1.623 1.623 1.638 1.623 1.638 305,015 1.6335 -0.90%
2005-11-11 0 2.775 2.750 2.775 2.775 2.800 94,000 261,100 2.7777 1.638 1.623 1.638 1.638 1.652 159,285 1.6392 0.00%
2005-11-10 0 2.775 2.775 2.800 2.775 2.775 164,000 455,100 2.7750 1.638 1.638 1.652 1.638 1.638 277,902 1.6376 0.00%
2005-11-09 0 2.775 2.750 2.775 2.775 2.800 238,000 661,450 2.7792 1.638 1.623 1.638 1.638 1.652 403,297 1.6401 -0.89%
2005-11-08 0 2.800 2.775 2.800 2.775 2.800 338,000 939,650 2.7800 1.652 1.638 1.652 1.638 1.652 572,750 1.6406 0.90%
2005-11-07 0 2.775 2.775 2.800 2.775 2.775 362,000 1,004,550 2.7750 1.638 1.638 1.652 1.638 1.638 613,418 1.6376 0.00%
2005-11-04 0 2.775 2.775 2.800 2.775 2.775 592,000 1,642,800 2.7750 1.638 1.638 1.652 1.638 1.638 1,003,159 1.6376 0.00%
2005-11-03 0 2.775 2.775 2.800 2.775 2.800 94,000 262,200 2.7894 1.638 1.638 1.652 1.638 1.652 159,285 1.6461 -0.89%
2005-11-02 0 2.800 2.775 2.800 2.775 2.800 407,250 1,135,925 2.7893 1.652 1.638 1.652 1.638 1.652 690,095 1.6460 0.00%
2005-11-01 0 2.800 2.775 2.800 2.775 2.800 118,000 328,500 2.7839 1.652 1.638 1.652 1.638 1.652 199,954 1.6429 0.90%
2005-10-31 0 2.775 2.750 2.800 2.750 2.775 68,000 188,000 2.7647 1.638 1.623 1.652 1.623 1.638 115,228 1.6316 -0.89%
2005-10-28 0 2.800 2.750 2.800 2.750 2.800 262,000 726,900 2.7744 1.652 1.623 1.652 1.623 1.652 443,966 1.6373 1.82%
2005-10-27 0 2.750 2.750 2.775 2.750 2.800 148,000 409,500 2.7669 1.623 1.623 1.638 1.623 1.652 250,790 1.6328 0.00%
2005-10-26 0 2.750 2.750 2.775 2.725 2.775 342,000 941,850 2.7539 1.623 1.623 1.638 1.608 1.638 579,528 1.6252 0.00%
2005-10-25 0 2.750 2.725 2.775 2.725 2.750 100,000 274,500 2.7450 1.623 1.608 1.638 1.608 1.623 169,453 1.6199 0.00%
2005-10-24 0 2.750 2.725 2.775 2.700 2.750 347,000 951,875 2.7432 1.623 1.608 1.638 1.593 1.623 588,000 1.6188 1.85%
2005-10-21 0 2.700 2.700 2.750 2.700 2.750 186,000 503,100 2.7048 1.593 1.593 1.623 1.593 1.623 315,182 1.5962 -0.92%
2005-10-20 0 2.725 2.725 2.750 2.725 2.750 220,000 601,850 2.7357 1.608 1.608 1.623 1.608 1.623 372,796 1.6144 0.93%
2005-10-19 0 2.700 2.700 2.725 2.700 2.700 354,000 955,800 2.7000 1.593 1.593 1.608 1.593 1.593 599,862 1.5934 -0.92%
2005-10-18 0 2.725 2.700 2.725 2.700 2.725 412,000 1,114,450 2.7050 1.608 1.593 1.608 1.593 1.608 698,144 1.5963 0.93%
2005-10-17 0 2.700 2.700 2.725 2.700 2.725 584,000 1,577,050 2.7004 1.593 1.593 1.608 1.593 1.608 989,603 1.5936 0.00%
2005-10-14 0 2.700 2.700 2.725 2.700 2.700 440,000 1,188,000 2.7000 1.593 1.593 1.608 1.593 1.593 745,591 1.5934 0.00%
2005-10-13 0 2.700 2.700 2.725 2.700 2.725 363,500 982,700 2.7034 1.593 1.593 1.608 1.593 1.608 615,960 1.5954 0.00%
2005-10-12 0 2.700 2.700 2.725 2.700 2.725 184,000 498,250 2.7079 1.593 1.593 1.608 1.593 1.608 311,793 1.5980 -0.92%
2005-10-10 0 2.725 2.725 2.750 2.725 2.725 14,000 38,150 2.7250 1.608 1.608 1.623 1.608 1.608 23,723 1.6081 0.00%
2005-10-07 0 2.725 2.725 2.750 2.725 2.750 216,000 588,850 2.7262 1.608 1.608 1.623 1.608 1.623 366,017 1.6088 0.00%
2005-10-06 0 2.725 2.725 2.750 2.700 2.725 372,000 1,012,700 2.7223 1.608 1.608 1.623 1.593 1.608 630,363 1.6065 0.00%
2005-10-05 0 2.725 2.725 2.750 2.700 2.750 248,000 680,500 2.7440 1.608 1.608 1.623 1.593 1.623 420,242 1.6193 -0.91%
2005-10-04 0 2.750 2.725 2.800 2.750 2.750 230,000 632,500 2.7500 1.623 1.608 1.652 1.623 1.623 389,741 1.6229 0.00%
2005-10-03 0 2.750 2.750 2.775 2.750 2.800 80,000 220,300 2.7538 1.623 1.623 1.638 1.623 1.652 135,562 1.6251 0.00%
2005-09-30 0 2.750 2.700 2.750 2.700 2.750 102,000 277,250 2.7181 1.623 1.593 1.623 1.593 1.623 172,842 1.6041 -0.90%
2005-09-29 0 2.775 2.700 2.775 2.775 2.775 32,000 88,800 2.7750 1.638 1.593 1.638 1.638 1.638 54,225 1.6376 0.00%
2005-09-28 0 2.775 2.750 2.775 2.775 2.800 70,000 195,000 2.7857 1.638 1.623 1.638 1.638 1.652 118,617 1.6439 -0.89%
2005-09-27 0 2.800 2.750 2.800 2.750 2.800 1,302,000 3,631,250 2.7890 1.652 1.623 1.652 1.623 1.652 2,206,272 1.6459 1.82%
2005-09-26 0 2.750 2.700 2.750 2.700 2.750 436,000 1,195,000 2.7408 1.623 1.593 1.623 1.593 1.623 738,813 1.6175 1.85%
2005-09-23 0 2.700 2.675 2.700 2.650 2.700 274,000 729,800 2.6635 1.593 1.579 1.593 1.564 1.593 464,300 1.5718 2.86%
2005-09-22 0 2.625 2.600 2.625 2.550 2.700 594,000 1,540,450 2.5934 1.549 1.534 1.549 1.505 1.593 1,006,548 1.5304 -2.78%
2005-09-21 0 2.700 2.675 2.725 2.675 2.750 313,000 846,100 2.7032 1.593 1.579 1.608 1.579 1.623 530,386 1.5953 -1.82%
2005-09-20 0 2.750 2.750 2.775 2.750 2.750 582,000 1,600,500 2.7500 1.623 1.623 1.638 1.623 1.623 986,214 1.6229 0.00%
2005-09-16 0 2.750 2.725 2.775 2.750 2.750 990,000 2,722,500 2.7500 1.623 1.608 1.638 1.623 1.623 1,677,580 1.6229 -0.90%
2005-09-15 0 2.775 2.750 2.775 2.750 2.775 80,000 220,350 2.7544 1.638 1.623 1.638 1.623 1.638 135,562 1.6255 0.00%
2005-09-14 0 2.775 2.750 2.775 2.775 2.800 648,000 1,798,250 2.7751 1.638 1.623 1.638 1.638 1.652 1,098,052 1.6377 0.00%
2005-09-13 0 2.775 2.750 2.800 2.775 2.800 588,000 1,640,400 2.7898 1.638 1.623 1.652 1.638 1.652 996,381 1.6464 -0.89%
2005-09-12 0 2.800 2.750 2.800 2.775 2.800 606,000 1,693,050 2.7938 1.652 1.623 1.652 1.638 1.652 1,026,882 1.6487 0.00%
2005-09-09 0 2.800 2.750 2.800 2.775 2.800 520,000 1,448,000 2.7846 1.652 1.623 1.652 1.638 1.652 881,153 1.6433 0.00%
2005-09-08 0 2.800 2.750 2.800 2.775 2.800 525,667 1,458,759 2.7751 1.652 1.623 1.652 1.638 1.652 890,756 1.6377 0.00%
2005-09-07 0 2.800 2.775 2.800 2.775 2.800 610,500 1,706,438 2.7951 1.652 1.638 1.652 1.638 1.652 1,034,508 1.6495 0.00%
2005-09-06 0 2.800 2.775 2.800 2.775 2.800 592,000 1,653,600 2.7932 1.652 1.638 1.652 1.638 1.652 1,003,159 1.6484 0.90%
2005-09-05 0 2.775 2.775 2.800 2.775 2.775 49,000 135,900 2.7735 1.638 1.638 1.652 1.638 1.638 83,032 1.6367 0.91%
2005-09-02 0 2.750 2.750 2.800 2.750 2.775 786,000 2,175,750 2.7681 1.623 1.623 1.652 1.623 1.638 1,331,897 1.6336 -0.90%
2005-09-01 0 2.775 2.750 2.775 2.725 2.800 619,000 1,714,225 2.7693 1.638 1.623 1.638 1.608 1.652 1,048,911 1.6343 0.00%
2005-08-31 0 2.775 2.750 2.800 2.750 2.775 680,000 1,880,750 2.7658 1.638 1.623 1.652 1.623 1.638 1,152,277 1.6322 0.00%
2005-08-30 0 2.775 2.750 2.800 2.775 2.775 608,000 1,687,200 2.7750 1.638 1.623 1.652 1.638 1.638 1,030,271 1.6376 0.91%
2005-08-29 0 2.750 2.750 2.800 2.725 2.775 996,000 2,743,650 2.7547 1.623 1.623 1.652 1.608 1.638 1,687,747 1.6256 -0.90%
2005-08-26 0 2.775 2.775 2.800 2.775 2.850 1,771,250 4,956,050 2.7981 1.638 1.638 1.652 1.638 1.682 3,001,428 1.6512 -2.39%
2005-08-25 0 3.000 2.975 3.000 2.950 3.000 1,336,000 3,964,800 2.9677 1.678 1.664 1.678 1.650 1.678 2,388,905 1.6597 0.00%
2005-08-24 0 3.000 2.950 3.000 2.975 3.025 1,012,000 3,030,950 2.9950 1.678 1.650 1.678 1.664 1.692 1,809,560 1.6750 0.00%
2005-08-23 0 3.000 2.975 3.025 3.000 3.050 1,840,000 5,542,500 3.0122 1.678 1.664 1.692 1.678 1.706 3,290,109 1.6846 -0.83%
2005-08-22 0 3.025 3.000 3.025 2.975 3.025 1,866,000 5,608,050 3.0054 1.692 1.678 1.692 1.664 1.692 3,336,600 1.6808 1.68%
2005-08-19 0 2.975 2.975 3.000 2.975 3.000 935,000 2,802,625 2.9975 1.664 1.664 1.678 1.664 1.678 1,671,876 1.6763 0.00%
2005-08-18 0 2.975 2.975 3.000 2.950 3.000 880,000 2,617,800 2.9748 1.664 1.664 1.678 1.650 1.678 1,573,530 1.6636 0.00%
2005-08-17 0 2.975 2.975 3.000 2.950 3.050 1,148,000 3,438,050 2.9948 1.664 1.664 1.678 1.650 1.706 2,052,742 1.6749 0.85%
2005-08-16 0 2.950 2.925 2.975 2.925 2.950 484,000 1,426,600 2.9475 1.650 1.636 1.664 1.636 1.650 865,442 1.6484 0.85%
2005-08-15 0 2.925 2.925 2.950 2.900 2.950 318,000 930,150 2.9250 1.636 1.636 1.650 1.622 1.650 568,617 1.6358 0.00%
2005-08-12 0 2.925 2.925 2.950 2.875 2.950 566,250 1,657,638 2.9274 1.636 1.636 1.650 1.608 1.650 1,012,513 1.6372 1.74%
2005-08-11 0 2.875 2.850 2.875 2.875 2.900 231,000 664,600 2.8771 1.608 1.594 1.608 1.608 1.622 413,052 1.6090 -0.86%
2005-08-10 0 2.900 2.875 2.900 2.875 2.900 151,000 437,150 2.8950 1.622 1.608 1.622 1.608 1.622 270,004 1.6191 0.00%
2005-08-09 0 2.900 2.875 2.900 2.875 2.900 336,000 970,650 2.8888 1.622 1.608 1.622 1.608 1.622 600,803 1.6156 0.00%
2005-08-08 0 2.900 2.875 2.900 2.850 2.950 3,581,000 10,267,750 2.8673 1.622 1.608 1.622 1.594 1.650 6,403,196 1.6035 1.75%
2005-08-05 0 2.850 2.850 2.875 2.850 2.875 1,538,000 4,384,050 2.8505 1.594 1.594 1.608 1.594 1.608 2,750,102 1.5941 0.88%
2005-08-04 0 2.825 2.825 2.850 2.825 2.850 759,750 2,149,469 2.8292 1.580 1.580 1.594 1.580 1.594 1,358,511 1.5822 -0.88%
2005-08-03 0 2.850 2.825 2.875 2.825 2.850 391,250 1,111,906 2.8419 1.594 1.580 1.608 1.580 1.594 699,595 1.5894 0.00%
2005-08-02 0 2.850 2.800 2.850 2.800 2.850 450,000 1,262,600 2.8058 1.594 1.566 1.594 1.566 1.594 804,646 1.5691 1.79%
2005-08-01 0 2.800 2.800 2.825 2.800 2.825 626,000 1,753,550 2.8012 1.566 1.566 1.580 1.566 1.580 1,119,352 1.5666 -0.88%
2005-07-29 0 2.825 2.800 2.825 2.800 2.850 312,000 880,520 2.8222 1.580 1.566 1.580 1.566 1.594 557,888 1.5783 0.89%
2005-07-28 0 2.800 2.800 2.850 2.800 2.825 932,000 2,623,600 2.8150 1.566 1.566 1.594 1.566 1.580 1,666,512 1.5743 0.00%
2005-07-27 0 2.800 2.800 2.825 2.800 2.825 400,000 1,120,400 2.8010 1.566 1.566 1.580 1.566 1.580 715,241 1.5665 0.00%
2005-07-26 0 2.800 2.775 2.800 2.800 2.825 210,000 590,750 2.8131 1.566 1.552 1.566 1.566 1.580 375,502 1.5732 -0.88%
2005-07-25 0 2.825 2.775 2.825 2.750 2.825 716,000 2,003,350 2.7980 1.580 1.552 1.580 1.538 1.580 1,280,282 1.5648 2.73%
2005-07-22 0 2.750 2.750 2.775 2.750 2.800 752,000 2,086,300 2.7743 1.538 1.538 1.552 1.538 1.566 1,344,653 1.5516 -0.90%
2005-07-21 0 2.775 2.775 2.800 2.775 2.825 955,750 2,663,075 2.7864 1.552 1.552 1.566 1.552 1.580 1,708,979 1.5583 -0.89%
2005-07-20 0 2.800 2.800 2.825 2.775 2.850 994,000 2,798,700 2.8156 1.566 1.566 1.580 1.552 1.594 1,777,374 1.5746 -0.88%
2005-07-19 0 2.825 2.825 2.850 2.800 2.850 1,503,750 4,238,349 2.8185 1.580 1.580 1.594 1.566 1.594 2,688,859 1.5763 0.89%
2005-07-18 0 2.800 2.800 2.825 2.800 2.850 1,754,000 4,930,550 2.8110 1.566 1.566 1.580 1.566 1.594 3,136,332 1.5721 0.00%
2005-07-15 0 2.800 2.800 2.825 2.800 2.825 1,150,000 3,227,250 2.8063 1.566 1.566 1.580 1.566 1.580 2,056,318 1.5694 -0.88%
2005-07-14 0 2.825 2.800 2.825 2.800 2.825 1,476,000 4,127,950 2.7967 1.580 1.566 1.580 1.566 1.580 2,639,240 1.5641 -0.88%
2005-07-13 0 2.850 2.800 2.850 2.750 2.850 3,041,000 8,446,825 2.7776 1.594 1.566 1.594 1.538 1.594 5,437,620 1.5534 2.70%
2005-07-12 0 2.775 2.750 2.775 2.750 2.775 160,000 441,950 2.7622 1.552 1.538 1.552 1.538 1.552 286,096 1.5448 0.91%
2005-07-11 0 2.750 2.725 2.775 2.725 2.775 793,500 2,175,955 2.7422 1.538 1.524 1.552 1.524 1.552 1,418,860 1.5336 0.92%
2005-07-08 0 2.725 2.700 2.750 2.600 2.750 624,000 1,684,750 2.6999 1.524 1.510 1.538 1.454 1.538 1,115,776 1.5099 1.87%
2005-07-07 0 2.675 2.650 2.675 2.675 2.775 1,500,000 4,056,550 2.7044 1.496 1.482 1.496 1.496 1.552 2,682,154 1.5124 -1.83%
2005-07-06 0 2.725 2.675 2.725 2.550 2.800 1,994,000 5,349,200 2.6826 1.524 1.496 1.524 1.426 1.566 3,565,477 1.5003 6.86%
2005-07-05 0 2.550 2.550 2.575 2.500 2.550 729,000 1,834,000 2.5158 1.426 1.426 1.440 1.398 1.426 1,303,527 1.4070 2.00%
2005-07-04 0 2.500 2.500 2.550 2.500 2.550 1,016,000 2,562,500 2.5221 1.398 1.398 1.426 1.398 1.426 1,816,712 1.4105 -1.96%
2005-06-30 0 2.550 2.550 2.575 2.550 2.575 1,257,000 3,208,500 2.5525 1.426 1.426 1.440 1.426 1.440 2,247,645 1.4275 0.00%
2005-06-29 0 2.550 2.525 2.550 2.500 2.550 1,026,250 2,601,456 2.5349 1.426 1.412 1.426 1.398 1.426 1,835,040 1.4177 0.99%
2005-06-28 0 2.525 2.500 2.550 2.425 2.550 1,606,750 4,003,250 2.4915 1.412 1.398 1.426 1.356 1.426 2,873,034 1.3934 4.12%
2005-06-27 0 2.425 2.400 2.425 2.400 2.425 424,000 1,027,150 2.4225 1.356 1.342 1.356 1.342 1.356 758,156 1.3548 1.04%
2005-06-24 0 2.400 2.400 2.425 2.400 2.400 236,000 566,400 2.4000 1.342 1.342 1.356 1.342 1.342 421,992 1.3422 -1.03%
2005-06-23 0 2.425 2.400 2.425 2.375 2.425 859,000 2,062,425 2.4010 1.356 1.342 1.356 1.328 1.356 1,535,980 1.3427 2.11%
2005-06-22 0 2.375 2.375 2.400 2.375 2.400 382,000 913,900 2.3924 1.328 1.328 1.342 1.328 1.342 683,055 1.3380 0.00%
2005-06-21 0 2.375 2.375 2.400 2.375 2.375 280,000 665,000 2.3750 1.328 1.328 1.342 1.328 1.328 500,669 1.3282 0.00%
2005-06-20 0 2.375 2.375 2.400 2.325 2.375 282,000 668,550 2.3707 1.328 1.328 1.342 1.300 1.328 504,245 1.3258 2.15%
2005-06-17 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 1.300 1.300 1.314 1.300 1.300 35,762 1.3003 0.00%
2005-06-16 0 2.325 2.325 2.350 2.325 2.350 134,000 312,950 2.3354 1.300 1.300 1.314 1.300 1.314 239,606 1.3061 0.00%
2005-06-15 0 2.325 2.325 2.350 2.325 2.325 8,000 18,600 2.3250 1.300 1.300 1.314 1.300 1.300 14,305 1.3003 0.00%
2005-06-14 0 2.325 2.325 2.375 2.325 2.350 135,000 315,550 2.3374 1.300 1.300 1.328 1.300 1.314 241,394 1.3072 0.00%
2005-06-13 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 1.300 1.300 1.314 1.300 1.300 35,762 1.3003 1.09%
2005-06-10 0 2.300 2.300 2.350 2.300 2.350 338,000 784,900 2.3222 1.286 1.286 1.314 1.286 1.314 604,379 1.2987 0.00%
2005-06-09 0 2.300 2.275 2.300 2.300 2.450 490,000 1,139,150 2.3248 1.286 1.272 1.286 1.286 1.370 876,170 1.3001 -1.08%
2005-06-08 0 2.325 2.325 2.350 2.325 2.350 105,291 246,930 2.3452 1.300 1.300 1.314 1.300 1.314 188,271 1.3116 -1.06%
2005-06-07 0 2.350 2.325 2.350 2.325 2.375 84,000 197,800 2.3548 1.314 1.300 1.314 1.300 1.328 150,201 1.3169 -1.05%
2005-06-06 0 2.375 2.375 2.400 2.375 2.375 30,000 71,250 2.3750 1.328 1.328 1.342 1.328 1.328 53,643 1.3282 0.00%
2005-06-03 0 2.375 2.350 2.400 2.375 2.425 1,026,750 2,460,644 2.3965 1.328 1.314 1.342 1.328 1.356 1,835,934 1.3403 -1.04%
2005-06-02 0 2.400 2.375 2.425 2.375 2.425 741,000 1,777,975 2.3994 1.342 1.328 1.356 1.328 1.356 1,324,984 1.3419 1.05%
2005-06-01 0 2.375 2.350 2.375 2.300 2.425 242,000 566,150 2.3395 1.328 1.314 1.328 1.286 1.356 432,721 1.3083 -2.06%
2005-05-31 0 2.425 2.400 2.425 2.375 2.425 454,000 1,089,450 2.3997 1.356 1.342 1.356 1.328 1.356 811,799 1.3420 1.04%
2005-05-30 0 2.400 2.375 2.400 2.375 2.400 68,000 161,500 2.3750 1.342 1.328 1.342 1.328 1.342 121,591 1.3282 2.13%
2005-05-27 0 2.350 2.350 2.375 2.350 2.350 186,000 437,100 2.3500 1.314 1.314 1.328 1.314 1.314 332,587 1.3142 2.17%
2005-05-26 0 2.300 2.300 2.325 2.300 2.325 74,000 170,450 2.3034 1.286 1.286 1.300 1.286 1.300 132,320 1.2882 -1.08%
2005-05-25 0 2.325 2.300 2.325 2.325 2.350 12,000 28,150 2.3458 1.300 1.286 1.300 1.300 1.314 21,457 1.3119 0.00%
2005-05-24 0 2.325 2.300 2.350 2.325 2.325 40,000 93,000 2.3250 1.300 1.286 1.314 1.300 1.300 71,524 1.3003 0.00%
2005-05-23 0 2.325 2.300 2.325 2.300 2.350 118,000 273,750 2.3199 1.300 1.286 1.300 1.286 1.314 210,996 1.2974 -1.06%
2005-05-20 0 2.350 2.325 2.350 2.300 2.350 178,000 413,350 2.3222 1.314 1.300 1.314 1.286 1.314 318,282 1.2987 1.08%
2005-05-19 0 2.325 2.300 2.325 2.300 2.325 592,000 1,362,750 2.3019 1.300 1.286 1.300 1.286 1.300 1,058,557 1.2874 2.20%
2005-05-18 0 2.275 2.275 2.325 2.250 2.375 156,000 361,000 2.3141 1.272 1.272 1.300 1.258 1.328 278,944 1.2942 -5.21%
2005-05-17 0 2.400 2.325 2.400 2.300 2.400 96,000 223,200 2.3250 1.342 1.300 1.342 1.286 1.342 171,658 1.3003 4.35%
2005-05-13 0 2.300 2.300 2.350 2.300 2.300 528,000 1,214,400 2.3000 1.286 1.286 1.314 1.286 1.286 944,118 1.2863 0.00%
2005-05-12 0 2.300 2.300 2.350 2.300 2.350 160,000 375,600 2.3475 1.286 1.286 1.314 1.286 1.314 286,096 1.3128 -3.16%
2005-05-11 0 2.375 2.375 2.400 2.375 2.400 40,000 95,250 2.3813 1.328 1.328 1.342 1.328 1.342 71,524 1.3317 -1.04%
2005-05-10 0 2.400 2.400 2.425 2.400 2.425 630,000 1,519,850 2.4125 1.342 1.342 1.356 1.342 1.356 1,126,505 1.3492 0.00%
2005-05-09 0 2.400 2.400 2.425 2.375 2.400 256,000 612,650 2.3932 1.342 1.342 1.356 1.328 1.342 457,754 1.3384 1.05%
2005-05-06 0 2.375 2.375 2.400 2.375 2.425 229,000 548,850 2.3967 1.328 1.328 1.342 1.328 1.356 409,476 1.3404 -2.06%
2005-05-05 0 2.425 2.400 2.425 2.400 2.425 1,061,250 2,546,975 2.4000 1.356 1.342 1.356 1.342 1.356 1,897,624 1.3422 3.19%
2005-05-04 0 2.350 2.350 2.400 2.300 2.350 1,463,250 3,384,150 2.3128 1.314 1.314 1.342 1.286 1.314 2,616,441 1.2934 2.17%
2005-05-03 0 2.300 2.275 2.300 2.275 2.350 2,585,000 5,945,700 2.3001 1.286 1.272 1.286 1.272 1.314 4,622,246 1.2863 0.00%
2005-04-29 0 2.300 2.275 2.300 2.300 2.300 408,000 938,400 2.3000 1.286 1.272 1.286 1.286 1.286 729,546 1.2863 0.00%
2005-04-28 0 2.300 2.250 2.300 2.275 2.300 506,000 1,162,900 2.2982 1.286 1.258 1.286 1.272 1.286 904,780 1.2853 2.22%
2005-04-27 0 2.250 2.250 2.300 2.250 2.275 560,000 1,278,850 2.2837 1.258 1.258 1.286 1.258 1.272 1,001,338 1.2771 -1.10%
2005-04-26 0 2.275 2.275 2.300 2.250 2.275 191,750 435,963 2.2736 1.272 1.272 1.286 1.258 1.272 342,869 1.2715 1.11%
2005-04-25 0 2.250 2.250 2.275 2.250 2.250 95,250 214,188 2.2487 1.258 1.258 1.272 1.258 1.258 170,317 1.2576 0.00%
2005-04-22 0 2.250 2.250 2.275 2.250 2.250 336,000 756,000 2.2500 1.258 1.258 1.272 1.258 1.258 600,803 1.2583 0.00%
2005-04-21 0 2.250 2.225 2.250 2.250 2.250 222,000 499,500 2.2500 1.258 1.244 1.258 1.258 1.258 396,959 1.2583 0.00%
2005-04-20 0 2.250 2.225 2.250 2.250 2.250 120,000 270,000 2.2500 1.258 1.244 1.258 1.258 1.258 214,572 1.2583 1.12%
2005-04-19 0 2.225 2.225 2.250 2.225 2.225 108,750 241,894 2.2243 1.244 1.244 1.258 1.244 1.244 194,456 1.2440 0.00%
2005-04-18 0 2.225 2.200 2.225 2.200 2.225 40,000 88,250 2.2063 1.244 1.230 1.244 1.230 1.244 71,524 1.2338 -1.11%
2005-04-15 0 2.250 2.225 2.250 2.225 2.250 110,000 246,000 2.2364 1.258 1.244 1.258 1.244 1.258 196,691 1.2507 1.12%
2005-04-14 0 2.225 2.225 2.250 2.225 2.225 70,000 155,750 2.2250 1.244 1.244 1.258 1.244 1.244 125,167 1.2443 0.00%
2005-04-13 0 2.225 2.200 2.225 2.200 2.225 148,000 326,400 2.2054 1.244 1.230 1.244 1.230 1.244 264,639 1.2334 1.14%
2005-04-12 0 2.200 2.175 2.200 2.200 2.200 8,000 17,600 2.2000 1.230 1.216 1.230 1.230 1.230 14,305 1.2304 1.15%
2005-04-11 0 2.175 2.175 2.250 2.175 2.200 406,000 891,850 2.1967 1.216 1.216 1.258 1.216 1.230 725,970 1.2285 -2.25%
2005-04-08 0 2.225 2.200 2.225 2.175 2.225 426,000 938,250 2.2025 1.244 1.230 1.244 1.216 1.244 761,732 1.2317 2.30%
2005-04-07 0 2.175 2.175 2.200 2.175 2.250 494,000 1,088,250 2.2029 1.216 1.216 1.230 1.216 1.258 883,323 1.2320 -3.33%
2005-04-06 0 2.250 2.225 2.250 2.200 2.250 218,000 489,100 2.2436 1.258 1.244 1.258 1.230 1.258 389,806 1.2547 0.00%
2005-04-04 0 2.250 2.250 2.275 2.250 2.250 70,000 157,500 2.2500 1.258 1.258 1.272 1.258 1.258 125,167 1.2583 0.00%
2005-04-01 0 2.250 2.250 2.275 2.250 2.250 28,000 63,100 2.2536 1.258 1.258 1.272 1.258 1.258 50,067 1.2603 0.00%
2005-03-31 0 2.250 2.250 2.275 2.225 2.250 120,000 269,900 2.2492 1.258 1.258 1.272 1.244 1.258 214,572 1.2579 0.00%
2005-03-30 0 2.250 2.250 2.300 2.250 2.275 600,000 1,364,500 2.2742 1.258 1.258 1.286 1.258 1.272 1,072,862 1.2718 -2.17%
2005-03-29 0 2.300 2.275 2.300 2.275 2.300 1,038,000 2,368,450 2.2817 1.286 1.272 1.286 1.272 1.286 1,856,051 1.2761 0.00%
2005-03-24 0 2.300 2.275 2.300 2.275 2.300 2,366,000 5,441,300 2.2998 1.286 1.272 1.286 1.272 1.286 4,230,651 1.2862 1.10%
2005-03-23 0 2.275 2.275 2.300 2.275 2.300 372,000 847,400 2.2780 1.272 1.272 1.286 1.272 1.286 665,174 1.2740 0.00%
2005-03-22 0 2.275 2.275 2.300 2.275 2.300 282,000 644,300 2.2848 1.272 1.272 1.286 1.272 1.286 504,245 1.2778 0.00%
2005-03-21 0 2.275 2.275 2.300 2.275 2.275 358,000 814,450 2.2750 1.272 1.272 1.286 1.272 1.272 640,141 1.2723 -1.09%
2005-03-18 0 2.300 2.275 2.300 2.275 2.300 566,000 1,288,700 2.2769 1.286 1.272 1.286 1.272 1.286 1,012,066 1.2733 0.00%
2005-03-17 0 2.300 2.275 2.300 2.275 2.300 352,000 809,100 2.2986 1.286 1.272 1.286 1.272 1.286 629,412 1.2855 0.00%
2005-03-16 0 2.300 2.275 2.300 2.275 2.300 504,000 1,151,700 2.2851 1.286 1.272 1.286 1.272 1.286 901,204 1.2780 1.10%
2005-03-15 0 2.275 2.275 2.300 2.275 2.275 896,000 2,038,400 2.2750 1.272 1.272 1.286 1.272 1.272 1,602,140 1.2723 0.00%
2005-03-14 0 2.275 2.275 2.300 2.250 2.275 1,086,500 2,466,444 2.2701 1.272 1.272 1.286 1.258 1.272 1,942,774 1.2695 0.00%
2005-03-11 0 2.275 2.250 2.275 2.250 2.275 376,000 854,600 2.2729 1.272 1.258 1.272 1.258 1.272 672,327 1.2711 0.00%
2005-03-10 0 2.275 2.250 2.275 2.275 2.275 458,000 1,041,950 2.2750 1.272 1.258 1.272 1.272 1.272 818,951 1.2723 0.00%
2005-03-09 0 2.275 2.275 2.300 2.275 2.300 661,000 1,511,525 2.2867 1.272 1.272 1.286 1.272 1.286 1,181,936 1.2789 0.00%
2005-03-08 0 2.275 2.250 2.275 2.250 2.300 830,000 1,883,400 2.2692 1.272 1.258 1.272 1.258 1.286 1,484,125 1.2690 -1.09%
2005-03-07 0 2.300 2.275 2.300 2.275 2.300 978,000 2,245,200 2.2957 1.286 1.272 1.286 1.272 1.286 1,748,764 1.2839 0.00%
2005-03-04 0 2.300 2.275 2.300 2.275 2.300 88,000 201,900 2.2943 1.286 1.272 1.286 1.272 1.286 157,353 1.2831 0.00%
2005-03-03 0 2.300 2.275 2.300 2.275 2.300 162,000 371,600 2.2938 1.286 1.272 1.286 1.272 1.286 289,673 1.2828 0.00%
2005-03-02 0 2.300 2.250 2.300 2.250 2.300 646,000 1,471,750 2.2783 1.286 1.258 1.286 1.258 1.286 1,155,114 1.2741 0.00%
2005-03-01 0 2.300 2.275 2.300 2.275 2.300 468,750 1,070,781 2.2843 1.286 1.272 1.286 1.272 1.286 838,173 1.2775 1.10%
2005-02-28 0 2.275 2.275 2.300 2.275 2.300 1,436,000 3,302,700 2.2999 1.272 1.272 1.286 1.272 1.286 2,567,715 1.2862 -1.09%
2005-02-25 0 2.300 2.300 2.325 2.300 2.325 528,000 1,216,400 2.3038 1.286 1.286 1.300 1.286 1.300 944,118 1.2884 -1.08%
2005-02-24 0 2.325 2.300 2.325 2.300 2.325 1,150,000 2,645,500 2.3004 1.300 1.286 1.300 1.286 1.300 2,056,318 1.2865 1.09%
2005-02-23 0 2.300 2.300 2.325 2.300 2.375 267,314 616,775 2.3073 1.286 1.286 1.300 1.286 1.328 477,985 1.2904 0.00%
2005-02-22 0 2.300 2.300 2.325 2.300 2.375 478,000 1,101,000 2.3033 1.286 1.286 1.300 1.286 1.328 854,713 1.2882 0.00%
2005-02-21 0 2.300 2.300 2.325 2.300 2.300 1,356,000 3,118,800 2.3000 1.286 1.286 1.300 1.286 1.286 2,424,667 1.2863 0.00%
2005-02-18 0 2.300 2.300 2.325 2.300 2.325 792,000 1,824,850 2.3041 1.286 1.286 1.300 1.286 1.300 1,416,177 1.2886 -1.08%
2005-02-17 0 2.325 2.325 2.350 2.325 2.350 704,000 1,639,200 2.3284 1.300 1.300 1.314 1.300 1.314 1,258,824 1.3022 -2.11%
2005-02-16 0 2.375 2.350 2.375 2.375 2.400 578,000 1,376,250 2.3811 1.328 1.314 1.328 1.328 1.342 1,033,523 1.3316 -1.04%
2005-02-15 0 2.400 2.400 2.450 2.400 2.450 1,117,250 2,708,000 2.4238 1.342 1.342 1.370 1.342 1.370 1,997,758 1.3555 0.00%
2005-02-14 0 2.400 2.350 2.400 2.350 2.400 643,500 1,529,925 2.3775 1.342 1.314 1.342 1.314 1.342 1,150,644 1.3296 1.05%
2005-02-08 0 2.375 2.350 2.375 2.350 2.375 420,000 996,850 2.3735 1.328 1.314 1.328 1.314 1.328 751,003 1.3274 0.00%
2005-02-07 0 2.375 2.350 2.375 2.300 2.375 802,000 1,879,850 2.3440 1.328 1.314 1.328 1.286 1.328 1,434,058 1.3109 3.26%
2005-02-04 0 2.300 2.275 2.300 2.275 2.300 534,000 1,216,000 2.2772 1.286 1.272 1.286 1.272 1.286 954,847 1.2735 1.10%
2005-02-03 0 2.275 2.250 2.275 2.250 2.275 304,000 687,650 2.2620 1.272 1.258 1.272 1.258 1.272 543,583 1.2650 1.11%
2005-02-02 0 2.250 2.225 2.250 2.225 2.250 238,000 533,750 2.2426 1.258 1.244 1.258 1.244 1.258 425,568 1.2542 0.00%
2005-02-01 0 2.250 2.225 2.250 2.225 2.300 622,750 1,397,594 2.2442 1.258 1.244 1.258 1.244 1.286 1,113,541 1.2551 1.12%
2005-01-31 0 2.225 2.200 2.250 2.225 2.225 614,000 1,366,150 2.2250 1.244 1.230 1.258 1.244 1.244 1,097,895 1.2443 0.00%
2005-01-28 0 2.225 2.200 2.225 2.200 2.225 149,750 331,925 2.2165 1.244 1.230 1.244 1.230 1.244 267,768 1.2396 0.00%
2005-01-27 0 2.225 2.200 2.225 2.225 2.225 68,000 151,300 2.2250 1.244 1.230 1.244 1.244 1.244 121,591 1.2443 1.14%
2005-01-26 0 2.200 2.200 2.225 2.200 2.225 1,348,000 2,966,450 2.2006 1.230 1.230 1.244 1.230 1.244 2,410,362 1.2307 -1.12%
2005-01-25 0 2.225 2.200 2.225 2.200 2.225 432,000 960,700 2.2238 1.244 1.230 1.244 1.230 1.244 772,460 1.2437 0.00%
2005-01-24 0 2.225 2.200 2.225 2.200 2.225 226,250 501,975 2.2187 1.244 1.230 1.244 1.230 1.244 404,558 1.2408 0.00%
2005-01-21 0 2.225 2.225 2.250 2.200 2.250 330,000 734,150 2.2247 1.244 1.244 1.258 1.230 1.258 590,074 1.2442 -1.11%
2005-01-20 0 2.250 2.225 2.250 2.200 2.250 380,000 843,600 2.2200 1.258 1.244 1.258 1.230 1.258 679,479 1.2415 2.27%
2005-01-19 0 2.200 2.200 2.225 2.200 2.225 160,000 352,100 2.2006 1.230 1.230 1.244 1.230 1.244 286,096 1.2307 0.00%
2005-01-18 0 2.200 2.200 2.225 2.175 2.225 334,000 735,150 2.2010 1.230 1.230 1.244 1.216 1.244 597,226 1.2309 -1.12%
2005-01-17 0 2.225 2.200 2.225 2.200 2.225 238,000 524,200 2.2025 1.244 1.230 1.244 1.230 1.244 425,568 1.2318 1.14%
2005-01-14 0 2.200 2.175 2.200 2.175 2.200 494,000 1,078,250 2.1827 1.230 1.216 1.230 1.216 1.230 883,323 1.2207 1.15%
2005-01-13 0 2.175 2.150 2.175 2.175 2.200 482,000 1,054,500 2.1878 1.216 1.202 1.216 1.216 1.230 861,866 1.2235 -1.14%
2005-01-12 0 2.200 2.175 2.200 2.150 2.200 373,750 815,188 2.1811 1.230 1.216 1.230 1.202 1.230 668,303 1.2198 0.00%
2005-01-11 0 2.200 2.200 2.225 2.200 2.225 969,000 2,135,350 2.2037 1.230 1.230 1.244 1.230 1.244 1,732,672 1.2324 0.00%
2005-01-10 0 2.200 2.200 2.225 2.200 2.225 564,000 1,244,350 2.2063 1.230 1.230 1.244 1.230 1.244 1,008,490 1.2339 -1.12%
2005-01-07 0 2.225 2.200 2.225 2.175 2.225 1,594,000 3,501,550 2.1967 1.244 1.230 1.244 1.216 1.244 2,850,236 1.2285 2.30%
2005-01-06 0 2.175 2.175 2.200 2.175 2.175 644,000 1,400,700 2.1750 1.216 1.216 1.230 1.216 1.216 1,151,538 1.2164 0.00%
2005-01-05 0 2.175 2.150 2.175 2.150 2.175 746,000 1,607,100 2.1543 1.216 1.202 1.216 1.202 1.216 1,333,925 1.2048 1.16%
2005-01-04 0 2.150 2.150 2.200 2.150 2.175 1,140,000 2,469,600 2.1663 1.202 1.202 1.230 1.202 1.216 2,038,437 1.2115 0.00%
2005-01-03 0 2.150 2.150 2.175 2.150 2.175 794,000 1,724,600 2.1720 1.202 1.202 1.216 1.202 1.216 1,419,754 1.2147 -1.15%
2004-12-31 0 2.175 2.150 2.175 2.150 2.175 166,000 359,300 2.1645 1.216 1.202 1.216 1.202 1.216 296,825 1.2105 1.16%
2004-12-30 0 2.150 2.150 2.175 2.150 2.175 1,092,750 2,353,088 2.1534 1.202 1.202 1.216 1.202 1.216 1,953,949 1.2043 0.00%
2004-12-29 0 2.150 2.150 2.175 2.150 2.175 192,707 416,888 2.1633 1.202 1.202 1.216 1.202 1.216 344,580 1.2098 0.00%
2004-12-28 0 2.150 2.150 2.175 2.125 2.175 450,793 972,376 2.1570 1.202 1.202 1.216 1.188 1.216 806,064 1.2063 0.14%
2004-12-24 0 2.175 2.175 2.200 2.150 2.175 1,410,000 3,043,700 2.1587 1.201 1.201 1.215 1.187 1.201 2,554,105 1.1917 2.35%
2004-12-23 0 2.125 2.125 2.150 2.125 2.125 351,586 747,010 2.1247 1.173 1.173 1.187 1.173 1.173 636,871 1.1729 0.00%
2004-12-22 0 2.125 2.125 2.150 2.125 2.150 2,354,000 5,002,300 2.1250 1.173 1.173 1.187 1.173 1.187 4,264,088 1.1731 0.00%
2004-12-21 0 2.125 2.100 2.150 2.125 2.125 5,720,000 12,155,000 2.1250 1.173 1.159 1.187 1.173 1.173 10,361,335 1.1731 0.00%
2004-12-20 0 2.125 2.125 2.150 2.125 2.150 1,012,000 2,156,400 2.1308 1.173 1.173 1.187 1.173 1.187 1,833,159 1.1763 0.00%
2004-12-17 0 2.125 2.125 2.150 2.100 2.150 1,278,000 2,713,550 2.1233 1.173 1.173 1.187 1.159 1.187 2,314,998 1.1722 0.00%
2004-12-16 0 2.125 2.100 2.125 2.075 2.125 3,774,000 7,947,750 2.1059 1.173 1.159 1.173 1.146 1.173 6,836,307 1.1626 1.19%
2004-12-15 0 2.100 2.100 2.125 2.075 2.150 4,023,750 8,469,300 2.1048 1.159 1.159 1.173 1.146 1.187 7,288,710 1.1620 -2.33%
2004-12-14 0 2.150 2.125 2.175 2.050 2.150 2,417,000 5,081,530 2.1024 1.187 1.173 1.201 1.132 1.187 4,378,207 1.1606 4.88%
2004-12-13 0 2.050 2.050 2.075 2.050 2.075 352,000 724,750 2.0589 1.132 1.132 1.146 1.132 1.146 637,621 1.1366 0.00%
2004-12-10 0 2.050 2.050 2.075 2.050 2.075 768,000 1,584,600 2.0633 1.132 1.132 1.146 1.132 1.146 1,391,172 1.1390 0.00%
2004-12-09 0 2.050 2.050 2.075 2.050 2.050 624,000 1,279,200 2.0500 1.132 1.132 1.146 1.132 1.132 1,130,327 1.1317 0.00%
2004-12-08 0 2.050 2.050 2.075 2.050 2.075 410,000 841,313 2.0520 1.132 1.132 1.146 1.132 1.146 742,683 1.1328 -1.20%
2004-12-07 0 2.075 2.050 2.075 2.050 2.100 611,750 1,269,665 2.0755 1.146 1.132 1.146 1.132 1.159 1,108,138 1.1458 0.00%
2004-12-06 0 2.075 2.075 2.100 2.075 2.100 596,250 1,239,900 2.0795 1.146 1.146 1.159 1.146 1.159 1,080,060 1.1480 0.00%
2004-12-03 0 2.075 2.075 2.100 2.075 2.075 494,000 1,025,050 2.0750 1.146 1.146 1.159 1.146 1.146 894,843 1.1455 0.00%
2004-12-02 0 2.075 2.075 2.100 2.050 2.100 1,742,500 3,606,255 2.0696 1.146 1.146 1.159 1.132 1.159 3,156,403 1.1425 1.22%
2004-12-01 0 2.050 2.050 2.075 2.050 2.050 288,000 590,400 2.0500 1.132 1.132 1.146 1.132 1.132 521,690 1.1317 0.00%
2004-11-30 0 2.050 2.050 2.075 2.050 2.050 434,000 889,700 2.0500 1.132 1.132 1.146 1.132 1.132 786,157 1.1317 0.00%
2004-11-29 0 2.050 2.050 2.075 2.050 2.075 1,907,750 3,911,138 2.0501 1.132 1.132 1.146 1.132 1.146 3,455,741 1.1318 0.00%
2004-11-26 0 2.050 2.050 2.075 2.050 2.075 150,000 307,800 2.0520 1.132 1.132 1.146 1.132 1.146 271,713 1.1328 0.00%
2004-11-25 0 2.050 2.050 2.075 2.050 2.075 494,000 1,013,500 2.0516 1.132 1.132 1.146 1.132 1.146 894,843 1.1326 0.00%
2004-11-24 0 2.050 2.050 2.075 2.050 2.050 468,000 959,400 2.0500 1.132 1.132 1.146 1.132 1.132 847,746 1.1317 0.00%
2004-11-23 0 2.050 2.050 2.075 2.025 2.050 504,000 1,032,900 2.0494 1.132 1.132 1.146 1.118 1.132 912,957 1.1314 0.00%
2004-11-22 0 2.050 2.050 2.075 2.025 2.075 856,000 1,759,150 2.0551 1.132 1.132 1.146 1.118 1.146 1,550,577 1.1345 -1.20%
2004-11-19 0 2.075 2.050 2.075 2.050 2.075 558,000 1,145,200 2.0523 1.146 1.132 1.146 1.132 1.146 1,010,774 1.1330 1.22%
2004-11-18 0 2.050 2.050 2.075 2.000 2.075 814,000 1,662,550 2.0424 1.132 1.132 1.146 1.104 1.146 1,474,498 1.1275 1.23%
2004-11-17 0 2.025 2.025 2.050 2.025 2.050 645,750 1,307,598 2.0249 1.118 1.118 1.132 1.118 1.132 1,169,726 1.1179 0.00%
2004-11-16 0 2.025 2.025 2.050 2.000 2.050 2,018,000 4,113,750 2.0385 1.118 1.118 1.132 1.104 1.132 3,655,450 1.1254 -1.22%
2004-11-15 0 2.050 2.025 2.050 2.025 2.050 592,000 1,201,350 2.0293 1.132 1.118 1.132 1.118 1.132 1,072,362 1.1203 0.00%
2004-11-12 0 2.050 2.025 2.050 2.000 2.050 8,986,000 18,402,600 2.0479 1.132 1.118 1.132 1.104 1.132 16,277,440 1.1306 2.50%
2004-11-11 0 2.000 2.000 2.025 1.990 2.000 816,000 1,631,160 1.9990 1.104 1.104 1.118 1.099 1.104 1,478,120 1.1035 0.50%
2004-11-10 0 1.990 1.990 2.000 1.990 2.000 720,750 1,440,323 1.9984 1.099 1.099 1.104 1.099 1.104 1,305,583 1.1032 0.00%
2004-11-09 0 1.990 1.990 2.000 1.990 2.000 1,054,750 2,100,823 1.9918 1.099 1.099 1.104 1.099 1.104 1,910,598 1.0996 0.00%
2004-11-08 0 1.990 1.990 2.000 1.980 2.000 1,238,000 2,469,320 1.9946 1.099 1.099 1.104 1.093 1.104 2,242,541 1.1011 0.51%
2004-11-05 0 1.980 1.980 1.990 1.980 2.025 916,000 1,827,670 1.9953 1.093 1.093 1.099 1.093 1.118 1,659,263 1.1015 0.00%
2004-11-04 0 1.980 1.980 1.990 1.960 1.990 2,808,000 5,556,120 1.9787 1.093 1.093 1.099 1.082 1.099 5,086,473 1.0923 1.02%
2004-11-03 0 1.960 1.960 1.970 1.950 1.960 249,750 488,923 1.9576 1.082 1.082 1.088 1.077 1.082 452,403 1.0807 0.00%
2004-11-02 0 1.960 1.950 1.960 1.950 1.960 991,750 1,942,183 1.9583 1.082 1.077 1.082 1.077 1.082 1,796,478 1.0811 1.03%
2004-11-01 0 1.940 1.940 1.950 1.920 1.950 988,750 1,925,205 1.9471 1.071 1.071 1.077 1.060 1.077 1,791,044 1.0749 0.00%
2004-10-29 0 1.940 1.940 1.950 1.940 1.960 346,000 672,840 1.9446 1.071 1.071 1.077 1.071 1.082 626,752 1.0735 -0.51%
2004-10-28 0 1.950 1.940 1.950 1.940 1.950 134,000 260,800 1.9463 1.077 1.071 1.077 1.071 1.077 242,731 1.0744 0.00%
2004-10-27 0 1.950 1.940 1.950 1.940 1.950 282,000 548,160 1.9438 1.077 1.071 1.077 1.071 1.077 510,821 1.0731 0.52%
2004-10-26 0 1.940 1.940 1.950 1.930 1.950 2,442,000 4,713,787 1.9303 1.071 1.071 1.077 1.065 1.077 4,423,493 1.0656 0.00%
2004-10-25 0 1.940 1.930 1.940 1.920 1.940 636,000 1,226,080 1.9278 1.071 1.065 1.071 1.060 1.071 1,152,065 1.0642 0.52%
2004-10-21 0 1.930 1.930 1.940 1.930 1.940 552,000 1,066,360 1.9318 1.065 1.065 1.071 1.065 1.071 999,905 1.0665 0.52%
2004-10-20 0 1.920 1.920 1.930 1.910 1.920 927,000 1,779,300 1.9194 1.060 1.060 1.065 1.054 1.060 1,679,188 1.0596 0.00%
2004-10-19 0 1.920 1.920 1.930 1.920 1.940 860,000 1,656,520 1.9262 1.060 1.060 1.065 1.060 1.071 1,557,823 1.0634 -1.03%
2004-10-18 0 1.940 1.940 1.950 1.940 1.950 246,000 477,340 1.9404 1.071 1.071 1.077 1.071 1.077 445,610 1.0712 0.00%
2004-10-15 0 1.940 1.940 1.950 1.930 1.940 592,000 1,147,980 1.9392 1.071 1.071 1.077 1.065 1.071 1,072,362 1.0705 0.52%
2004-10-14 0 1.930 1.930 1.940 1.930 1.940 2,006,000 3,875,580 1.9320 1.065 1.065 1.071 1.065 1.071 3,633,713 1.0666 0.00%
2004-10-13 0 1.930 1.930 1.940 1.930 1.950 1,038,000 2,012,100 1.9384 1.065 1.065 1.071 1.065 1.077 1,880,256 1.0701 -0.52%
2004-10-12 0 1.940 1.940 1.950 1.930 1.950 2,358,000 4,579,560 1.9421 1.071 1.071 1.077 1.065 1.077 4,271,333 1.0722 0.52%
2004-10-11 0 1.930 1.930 1.940 1.930 1.940 682,000 1,316,760 1.9307 1.065 1.065 1.071 1.065 1.071 1,235,390 1.0659 0.52%
2004-10-08 0 1.920 1.920 1.930 1.900 1.930 2,284,059 4,390,031 1.9220 1.060 1.060 1.065 1.049 1.065 4,137,395 1.0611 0.00%
2004-10-07 0 1.920 1.910 1.920 1.900 1.920 888,000 1,703,300 1.9181 1.060 1.054 1.060 1.049 1.060 1,608,543 1.0589 0.52%
2004-10-06 0 1.910 1.910 1.920 1.910 1.920 686,000 1,312,820 1.9137 1.054 1.054 1.060 1.054 1.060 1,242,636 1.0565 -0.52%
2004-10-05 0 1.920 1.910 1.920 1.900 1.920 3,314,000 6,316,180 1.9059 1.060 1.054 1.060 1.049 1.060 6,003,053 1.0522 1.59%
2004-10-04 0 1.890 1.870 1.900 1.870 1.900 1,418,000 2,678,880 1.8892 1.043 1.032 1.049 1.032 1.049 2,568,597 1.0429 1.61%
2004-09-30 0 1.860 1.850 1.860 1.850 1.860 986,000 1,824,760 1.8507 1.027 1.021 1.027 1.021 1.027 1,786,062 1.0217 1.09%
2004-09-28 0 1.840 1.830 1.850 1.830 1.850 2,218,000 4,076,440 1.8379 1.016 1.010 1.021 1.010 1.021 4,017,734 1.0146 -1.08%
2004-09-27 0 1.860 1.850 1.860 1.830 1.860 996,000 1,836,100 1.8435 1.027 1.021 1.027 1.010 1.027 1,804,176 1.0177 1.64%
2004-09-24 0 1.830 1.830 1.840 1.830 1.850 2,232,000 4,094,940 1.8347 1.010 1.010 1.016 1.010 1.021 4,043,094 1.0128 -0.54%
2004-09-23 0 1.840 1.830 1.840 1.840 1.870 1,158,000 2,136,940 1.8454 1.016 1.010 1.016 1.016 1.032 2,097,627 1.0187 0.00%
2004-09-22 0 1.840 1.830 1.870 1.840 1.880 1,480,000 2,754,360 1.8611 1.016 1.010 1.032 1.016 1.038 2,680,905 1.0274 -2.13%
2004-09-21 0 1.880 1.870 1.880 1.880 1.890 1,856,250 3,489,940 1.8801 1.038 1.032 1.038 1.038 1.043 3,362,452 1.0379 0.00%
2004-09-20 0 1.880 1.880 1.890 1.880 1.890 2,216,000 4,166,380 1.8801 1.038 1.038 1.043 1.038 1.043 4,014,112 1.0379 -0.53%
2004-09-17 0 1.890 1.880 1.890 1.880 1.910 2,522,000 4,785,220 1.8974 1.043 1.038 1.043 1.038 1.054 4,568,407 1.0475 0.53%
2004-09-16 0 1.880 1.880 1.890 1.870 1.890 1,232,000 2,312,600 1.8771 1.038 1.038 1.043 1.032 1.043 2,231,672 1.0363 1.08%
2004-09-15 0 1.860 1.860 1.870 1.840 1.870 906,000 1,687,120 1.8622 1.027 1.027 1.032 1.016 1.032 1,641,148 1.0280 1.09%
2004-09-14 0 1.840 1.840 1.860 1.840 1.850 848,000 1,565,520 1.8461 1.016 1.016 1.027 1.016 1.021 1,536,086 1.0192 0.55%
2004-09-13 0 1.830 1.830 1.840 1.830 1.850 410,000 750,900 1.8315 1.010 1.010 1.016 1.010 1.021 742,683 1.0111 0.00%
2004-09-10 0 1.830 1.820 1.830 1.810 1.830 802,000 1,465,420 1.8272 1.010 1.005 1.010 0.999 1.010 1,452,761 1.0087 0.55%
2004-09-09 0 1.820 1.820 1.830 1.820 1.840 982,000 1,799,060 1.8320 1.005 1.005 1.010 1.005 1.016 1,778,817 1.0114 -1.09%
2004-09-08 0 1.840 1.830 1.840 1.830 1.840 602,000 1,106,760 1.8385 1.016 1.010 1.016 1.010 1.016 1,090,476 1.0149 0.00%
2004-09-07 0 1.840 1.830 1.840 1.840 1.850 922,000 1,699,900 1.8437 1.016 1.010 1.016 1.016 1.021 1,670,131 1.0178 -1.08%
2004-09-06 0 1.860 1.850 1.860 1.850 1.870 226,000 419,540 1.8564 1.027 1.021 1.027 1.021 1.032 409,381 1.0248 -0.53%
2004-09-03 0 1.870 1.860 1.870 1.860 1.880 1,478,000 2,770,600 1.8746 1.032 1.027 1.032 1.027 1.038 2,677,282 1.0349 0.54%
2004-09-02 0 1.860 1.850 1.860 1.850 1.890 1,558,000 2,891,200 1.8557 1.027 1.021 1.027 1.021 1.043 2,822,196 1.0245 -2.11%
2004-09-01 0 1.900 1.900 1.910 1.800 1.950 3,800,000 7,196,380 1.8938 1.049 1.049 1.054 0.994 1.077 6,883,404 1.0455 0.90%
2004-08-31 0 1.990 1.980 2.000 1.970 1.990 2,557,750 5,058,378 1.9777 1.040 1.034 1.045 1.029 1.040 4,896,441 1.0331 0.51%
2004-08-30 0 1.980 1.970 1.980 1.960 1.980 1,705,750 3,365,098 1.9728 1.034 1.029 1.034 1.024 1.034 3,265,411 1.0305 1.02%
2004-08-27 0 1.960 1.960 1.970 1.960 1.970 822,000 1,613,760 1.9632 1.024 1.024 1.029 1.024 1.029 1,573,600 1.0255 0.00%
2004-08-26 0 1.960 1.960 1.970 1.940 1.970 1,250,000 2,443,480 1.9548 1.024 1.024 1.029 1.013 1.029 2,392,944 1.0211 0.51%
2004-08-25 0 1.950 1.950 1.960 1.950 1.960 970,000 1,894,560 1.9532 1.019 1.019 1.024 1.019 1.024 1,856,924 1.0203 0.52%
2004-08-24 0 1.940 1.930 1.940 1.930 1.940 502,000 971,380 1.9350 1.013 1.008 1.013 1.008 1.013 961,006 1.0108 0.52%
2004-08-23 0 1.930 1.930 1.940 1.920 1.940 866,000 1,671,480 1.9301 1.008 1.008 1.013 1.003 1.013 1,657,831 1.0082 0.52%
2004-08-20 0 1.920 1.920 1.930 1.920 1.930 422,000 813,940 1.9288 1.003 1.003 1.008 1.003 1.008 807,858 1.0075 0.00%
2004-08-19 0 1.920 1.920 1.930 1.920 1.930 94,000 181,020 1.9257 1.003 1.003 1.008 1.003 1.008 179,949 1.0059 -0.52%
2004-08-18 0 1.930 1.920 1.930 1.910 1.930 632,000 1,214,340 1.9214 1.008 1.003 1.008 0.998 1.008 1,209,872 1.0037 0.52%
2004-08-17 0 1.920 1.910 1.920 1.910 1.920 176,000 337,320 1.9166 1.003 0.998 1.003 0.998 1.003 336,926 1.0012 0.00%
2004-08-16 0 1.920 1.910 1.920 1.910 1.930 824,000 1,580,900 1.9186 1.003 0.998 1.003 0.998 1.008 1,577,428 1.0022 0.00%
2004-08-13 0 1.920 1.910 1.920 1.910 1.920 1,432,000 2,740,340 1.9136 1.003 0.998 1.003 0.998 1.003 2,741,356 0.9996 0.52%
2004-08-12 0 1.910 1.910 1.920 1.910 1.920 636,000 1,215,580 1.9113 0.998 0.998 1.003 0.998 1.003 1,217,530 0.9984 -0.52%
2004-08-11 0 1.920 1.920 1.930 1.910 1.920 954,000 1,830,760 1.9190 1.003 1.003 1.008 0.998 1.003 1,826,294 1.0024 0.52%
2004-08-10 0 1.910 1.910 1.920 1.900 1.920 952,000 1,818,520 1.9102 0.998 0.998 1.003 0.993 1.003 1,822,466 0.9978 0.00%
2004-08-09 0 1.910 1.910 1.920 1.910 1.920 539,000 1,029,590 1.9102 0.998 0.998 1.003 0.998 1.003 1,031,837 0.9978 0.00%
2004-08-06 0 1.910 1.900 1.920 1.910 1.920 742,000 1,417,320 1.9101 0.998 0.993 1.003 0.998 1.003 1,420,451 0.9978 -0.52%
2004-08-05 0 1.920 1.920 1.930 1.900 1.920 826,147 1,581,793 1.9147 1.003 1.003 1.008 0.993 1.003 1,581,538 1.0002 1.05%
2004-08-04 0 1.900 1.890 1.910 1.890 1.910 2,162,000 4,106,180 1.8993 0.993 0.987 0.998 0.987 0.998 4,138,835 0.9921 -0.52%
2004-08-03 0 1.910 1.910 1.920 1.900 1.910 626,000 1,194,100 1.9075 0.998 0.998 1.003 0.993 0.998 1,198,386 0.9964 0.00%
2004-08-02 0 1.910 1.910 1.920 1.910 1.920 376,000 718,560 1.9111 0.998 0.998 1.003 0.998 1.003 719,797 0.9983 -0.52%
2004-07-30 0 1.920 1.910 1.920 1.900 1.920 507,897 970,187 1.9102 1.003 0.998 1.003 0.993 1.003 972,295 0.9978 1.05%
2004-07-29 0 1.900 1.900 1.910 1.900 1.910 2,530,000 4,833,924 1.9106 0.993 0.993 0.998 0.993 0.998 4,843,318 0.9981 -0.52%
2004-07-28 0 1.910 1.910 1.920 1.910 1.920 516,000 986,100 1.9110 0.998 0.998 1.003 0.998 1.003 987,807 0.9983 0.00%
2004-07-27 0 1.910 1.910 1.920 1.900 1.920 486,000 929,360 1.9123 0.998 0.998 1.003 0.993 1.003 930,376 0.9989 0.53%
2004-07-26 0 1.900 1.900 1.910 1.890 1.910 1,194,000 2,268,180 1.8996 0.993 0.993 0.998 0.987 0.998 2,285,740 0.9923 0.00%
2004-07-23 0 1.900 1.900 1.910 1.900 1.920 1,348,000 2,562,300 1.9008 0.993 0.993 0.998 0.993 1.003 2,580,550 0.9929 0.53%
2004-07-22 0 1.890 1.890 1.900 1.880 1.900 1,328,000 2,508,220 1.8887 0.987 0.987 0.993 0.982 0.993 2,542,263 0.9866 -0.53%
2004-07-21 0 1.900 1.890 1.900 1.880 1.900 1,242,000 2,341,200 1.8850 0.993 0.987 0.993 0.982 0.993 2,377,629 0.9847 1.60%
2004-07-20 0 1.870 1.860 1.870 1.860 1.880 862,000 1,612,500 1.8706 0.977 0.972 0.977 0.972 0.982 1,650,174 0.9772 -0.53%
2004-07-19 0 1.880 1.870 1.880 1.860 1.890 1,076,000 2,020,020 1.8773 0.982 0.977 0.982 0.972 0.987 2,059,846 0.9807 1.08%
2004-07-16 0 1.860 1.860 1.870 1.850 1.860 438,000 813,880 1.8582 0.972 0.972 0.977 0.966 0.972 838,487 0.9707 0.00%
2004-07-15 0 1.860 1.860 1.880 1.850 1.870 4,264,000 7,933,920 1.8607 0.972 0.972 0.982 0.966 0.977 8,162,809 0.9720 2.20%
2004-07-14 0 1.820 1.800 1.820 1.810 1.850 1,078,000 1,975,260 1.8323 0.951 0.940 0.951 0.945 0.966 2,063,674 0.9572 0.00%
2004-07-13 0 1.820 1.820 1.840 1.820 1.840 998,000 1,830,740 1.8344 0.951 0.951 0.961 0.951 0.961 1,910,526 0.9582 -1.09%
2004-07-12 0 1.840 1.840 1.850 1.830 1.840 494,000 907,400 1.8368 0.961 0.961 0.966 0.956 0.961 945,691 0.9595 0.55%
2004-07-09 0 1.830 1.820 1.830 1.820 1.840 300,000 548,400 1.8280 0.956 0.951 0.956 0.951 0.961 574,306 0.9549 0.00%
2004-07-08 0 1.830 1.820 1.830 1.830 1.850 656,750 1,204,943 1.8347 0.956 0.951 0.956 0.956 0.966 1,257,253 0.9584 -1.08%
2004-07-07 0 1.850 1.840 1.850 1.840 1.850 334,750 618,550 1.8478 0.966 0.961 0.966 0.961 0.966 640,830 0.9652 0.00%
2004-07-06 0 1.850 1.840 1.850 1.840 1.860 674,000 1,246,260 1.8491 0.966 0.961 0.966 0.961 0.972 1,290,275 0.9659 0.00%
2004-07-05 0 1.850 1.850 1.870 1.840 1.870 936,000 1,736,780 1.8555 0.966 0.966 0.977 0.961 0.977 1,791,836 0.9693 1.09%
2004-07-02 0 1.830 1.830 1.840 1.800 1.830 750,750 1,363,720 1.8165 0.956 0.956 0.961 0.940 0.956 1,437,202 0.9489 0.55%
2004-06-30 0 1.820 1.810 1.830 1.780 1.820 1,613,500 2,893,625 1.7934 0.951 0.945 0.956 0.930 0.951 3,088,811 0.9368 2.25%
2004-06-29 0 1.780 1.780 1.790 1.760 1.780 201,000 356,600 1.7741 0.930 0.930 0.935 0.919 0.930 384,785 0.9268 0.00%
2004-06-28 0 1.780 1.780 1.790 1.770 1.790 242,926 432,173 1.7790 0.930 0.930 0.935 0.925 0.935 465,047 0.9293 0.00%
2004-06-25 0 1.780 1.780 1.790 1.770 1.790 142,000 253,040 1.7820 0.930 0.930 0.935 0.925 0.935 271,838 0.9308 0.56%
2004-06-24 0 1.770 1.760 1.770 1.770 1.800 1,152,000 2,051,560 1.7809 0.925 0.919 0.925 0.925 0.940 2,205,337 0.9303 -1.12%
2004-06-23 0 1.790 1.780 1.790 1.790 1.800 192,000 344,180 1.7926 0.935 0.930 0.935 0.935 0.940 367,556 0.9364 0.56%
2004-06-21 0 1.780 1.770 1.780 1.770 1.790 222,000 395,460 1.7814 0.930 0.925 0.930 0.925 0.935 424,987 0.9305 0.00%
2004-06-18 0 1.780 1.770 1.780 1.770 1.780 202,000 358,960 1.7770 0.930 0.925 0.930 0.925 0.930 386,700 0.9283 -0.56%
2004-06-17 0 1.790 1.790 1.800 1.770 1.790 676,000 1,203,680 1.7806 0.935 0.935 0.940 0.925 0.935 1,294,104 0.9301 0.56%
2004-06-16 0 1.780 1.780 1.800 1.770 1.800 1,276,000 2,273,180 1.7815 0.930 0.930 0.940 0.925 0.940 2,442,717 0.9306 -1.11%
2004-06-15 0 1.800 1.800 1.810 1.790 1.810 706,000 1,274,720 1.8056 0.940 0.940 0.945 0.935 0.945 1,351,535 0.9432 -0.55%
2004-06-14 0 1.810 1.800 1.820 1.810 1.840 362,000 660,300 1.8240 0.945 0.940 0.951 0.945 0.961 692,996 0.9528 -1.09%
2004-06-11 0 1.830 1.830 1.850 1.820 1.860 442,000 811,360 1.8357 0.956 0.956 0.966 0.951 0.972 846,145 0.9589 -1.61%
2004-06-10 0 1.860 1.850 1.860 1.780 1.860 1,022,250 1,854,555 1.8142 0.972 0.966 0.972 0.930 0.972 1,956,949 0.9477 2.76%
2004-06-09 0 1.810 1.810 1.830 1.810 1.830 314,000 568,760 1.8113 0.945 0.945 0.956 0.945 0.956 601,107 0.9462 -1.09%
2004-06-08 0 1.830 1.820 1.830 1.830 1.830 132,000 241,820 1.8320 0.956 0.951 0.956 0.956 0.956 252,695 0.9570 0.00%
2004-06-07 0 1.830 1.820 1.830 1.810 1.840 204,750 373,050 1.8220 0.956 0.951 0.956 0.945 0.961 391,964 0.9517 0.00%
2004-06-04 0 1.830 1.820 1.840 1.800 1.850 330,000 606,240 1.8371 0.956 0.951 0.961 0.940 0.966 631,737 0.9596 1.10%
2004-06-03 0 1.810 1.800 1.810 1.810 1.830 394,000 716,720 1.8191 0.945 0.940 0.945 0.945 0.956 754,256 0.9502 -1.09%
2004-06-02 0 1.830 1.820 1.840 1.820 1.830 202,000 369,300 1.8282 0.956 0.951 0.961 0.951 0.956 386,700 0.9550 0.55%
2004-06-01 0 1.820 1.810 1.820 1.800 1.820 446,000 809,920 1.8160 0.951 0.945 0.951 0.940 0.951 853,802 0.9486 0.55%
2004-05-31 0 1.810 1.800 1.810 1.800 1.820 120,000 217,620 1.8135 0.945 0.940 0.945 0.940 0.951 229,723 0.9473 1.69%
2004-05-28 0 1.780 1.770 1.790 1.780 1.800 456,000 814,640 1.7865 0.930 0.925 0.935 0.930 0.940 872,946 0.9332 0.00%
2004-05-27 0 1.780 1.770 1.780 1.760 1.780 344,000 612,200 1.7797 0.930 0.925 0.930 0.919 0.930 658,538 0.9296 1.71%
2004-05-25 0 1.750 1.750 1.810 1.730 1.830 138,000 247,640 1.7945 0.914 0.914 0.945 0.904 0.956 264,181 0.9374 -2.23%
2004-05-24 0 1.790 1.770 1.790 1.770 1.790 124,000 221,020 1.7824 0.935 0.925 0.935 0.925 0.935 237,380 0.9311 2.29%
2004-05-21 0 1.750 1.740 1.750 1.720 1.750 208,000 361,920 1.7400 0.914 0.909 0.914 0.898 0.914 398,186 0.9089 1.74%
2004-05-20 0 1.720 1.720 1.730 1.720 1.730 186,250 321,493 1.7261 0.898 0.898 0.904 0.898 0.904 356,549 0.9017 -0.58%
2004-05-19 0 1.730 1.730 1.740 1.690 1.740 100,000 171,460 1.7146 0.904 0.904 0.909 0.883 0.909 191,435 0.8957 2.98%
2004-05-18 0 1.680 1.680 1.690 1.640 1.680 584,000 969,300 1.6598 0.878 0.878 0.883 0.857 0.878 1,117,983 0.8670 -0.59%
2004-05-17 0 1.690 1.680 1.690 1.670 1.760 826,000 1,417,580 1.7162 0.883 0.878 0.883 0.872 0.919 1,581,257 0.8965 -5.59%
2004-05-14 0 1.790 1.780 1.790 1.770 1.790 197,000 350,840 1.7809 0.935 0.930 0.935 0.925 0.935 377,128 0.9303 -1.10%
2004-05-13 0 1.810 1.800 1.830 1.800 1.810 268,000 482,540 1.8005 0.945 0.940 0.956 0.940 0.945 513,047 0.9405 0.56%
2004-05-12 0 1.800 1.800 1.820 1.800 1.850 322,000 589,160 1.8297 0.940 0.940 0.951 0.940 0.966 616,422 0.9558 -1.64%
2004-05-11 0 1.830 1.820 1.830 1.810 1.830 204,000 372,300 1.8250 0.956 0.951 0.956 0.945 0.956 390,528 0.9533 1.67%
2004-05-10 0 1.800 1.800 1.820 1.780 1.830 396,000 715,100 1.8058 0.940 0.940 0.951 0.930 0.956 758,085 0.9433 -2.70%
2004-05-07 0 1.850 1.840 1.850 1.830 1.850 228,000 420,200 1.8430 0.966 0.961 0.966 0.956 0.966 436,473 0.9627 0.00%
2004-05-06 0 1.850 1.850 1.860 1.850 1.850 48,000 88,800 1.8500 0.966 0.966 0.972 0.966 0.966 91,889 0.9664 0.54%
2004-05-05 0 1.840 1.840 1.850 1.840 1.860 228,000 421,060 1.8468 0.961 0.961 0.966 0.961 0.972 436,473 0.9647 -0.54%
2004-05-04 0 1.850 1.850 1.860 1.850 1.870 358,000 662,900 1.8517 0.966 0.966 0.972 0.966 0.977 685,339 0.9673 -0.54%
2004-05-03 0 1.860 1.850 1.860 1.850 1.860 154,000 285,240 1.8522 0.972 0.966 0.972 0.966 0.972 294,811 0.9675 0.00%
2004-04-30 0 1.860 1.850 1.860 1.850 1.880 182,000 339,360 1.8646 0.972 0.966 0.972 0.966 0.982 348,413 0.9740 0.54%
2004-04-29 0 1.850 1.850 1.870 1.820 1.870 216,951 400,072 1.8441 0.966 0.966 0.977 0.951 0.977 415,321 0.9633 -1.07%
2004-04-28 0 1.870 1.860 1.880 1.850 1.880 324,000 605,960 1.8702 0.977 0.972 0.982 0.966 0.982 620,251 0.9770 0.00%
2004-04-27 0 1.870 1.870 1.880 1.850 1.880 634,500 1,177,210 1.8553 0.977 0.977 0.982 0.966 0.982 1,214,658 0.9692 -0.53%
2004-04-26 0 1.880 1.860 1.880 1.880 1.890 34,000 63,940 1.8806 0.982 0.972 0.982 0.982 0.987 65,088 0.9824 0.00%
2004-04-23 0 1.880 1.880 1.890 1.870 1.900 222,000 418,180 1.8837 0.982 0.982 0.987 0.977 0.993 424,987 0.9840 0.53%
2004-04-22 0 1.870 1.850 1.880 1.850 1.870 160,000 298,300 1.8644 0.977 0.966 0.982 0.966 0.977 306,297 0.9739 0.00%
2004-04-21 0 1.870 1.870 1.880 1.860 1.880 524,000 976,760 1.8640 0.977 0.977 0.982 0.972 0.982 1,003,122 0.9737 -0.53%
2004-04-20 0 1.880 1.880 1.890 1.880 1.900 103,194 194,045 1.8804 0.982 0.982 0.987 0.982 0.993 197,550 0.9823 0.00%
2004-04-19 0 1.880 1.870 1.890 1.880 1.880 98,000 184,240 1.8800 0.982 0.977 0.987 0.982 0.982 187,607 0.9821 0.00%
2004-04-16 0 1.880 1.880 1.900 1.870 1.880 140,000 263,000 1.8786 0.982 0.982 0.993 0.977 0.982 268,010 0.9813 0.00%
2004-04-15 0 1.880 1.880 1.890 1.880 1.900 454,000 854,160 1.8814 0.982 0.982 0.987 0.982 0.993 869,117 0.9828 -1.05%
2004-04-14 0 1.900 1.890 1.910 1.880 1.910 80,000 151,580 1.8948 0.993 0.987 0.998 0.982 0.998 153,148 0.9898 0.00%
2004-04-13 0 1.900 1.890 1.910 1.880 1.910 118,000 223,320 1.8925 0.993 0.987 0.998 0.982 0.998 225,894 0.9886 0.00%
2004-04-08 0 1.900 1.890 1.900 - - 0 0 - 0.993 0.987 0.993 - - 0 - 0.00%
2004-04-07 0 1.900 1.890 1.900 1.890 1.900 179,000 338,880 1.8932 0.993 0.987 0.993 0.987 0.993 342,670 0.9889 1.06%
2004-04-06 0 1.880 1.880 1.890 1.880 1.900 354,000 667,680 1.8861 0.982 0.982 0.987 0.982 0.993 677,682 0.9852 -1.05%
2004-04-02 0 1.900 1.900 1.910 1.900 1.920 154,000 293,680 1.9070 0.993 0.993 0.998 0.993 1.003 294,811 0.9962 1.06%
2004-04-01 0 1.880 1.880 1.910 1.880 1.890 182,000 342,760 1.8833 0.982 0.982 0.998 0.982 0.987 348,413 0.9838 -2.08%
2004-03-31 0 1.920 1.900 1.920 1.890 1.920 374,000 712,280 1.9045 1.003 0.993 1.003 0.987 1.003 715,969 0.9948 1.05%
2004-03-30 0 1.900 1.900 1.910 1.890 1.900 212,000 401,200 1.8925 0.993 0.993 0.998 0.987 0.993 405,843 0.9886 0.53%
2004-03-29 0 1.890 1.890 1.900 1.890 1.900 86,000 162,740 1.8923 0.987 0.987 0.993 0.987 0.993 164,635 0.9885 -1.05%
2004-03-26 0 1.910 1.880 1.910 1.870 1.920 764,000 1,440,520 1.8855 0.998 0.982 0.998 0.977 1.003 1,462,567 0.9849 0.53%
2004-03-25 0 1.900 1.900 1.910 1.870 1.900 1,019,000 1,920,310 1.8845 0.993 0.993 0.998 0.977 0.993 1,950,728 0.9844 0.53%
2004-03-24 0 1.890 1.890 1.900 1.890 1.900 83,719 158,783 1.8966 0.987 0.987 0.993 0.987 0.993 160,268 0.9907 -0.53%
2004-03-23 0 1.900 1.890 1.900 1.880 1.900 234,000 443,860 1.8968 0.993 0.987 0.993 0.982 0.993 447,959 0.9908 1.06%
2004-03-22 0 1.880 1.880 1.900 1.880 1.900 464,000 874,000 1.8836 0.982 0.982 0.993 0.982 0.993 888,261 0.9839 -1.05%
2004-03-19 0 1.900 1.900 1.910 1.890 1.900 248,000 470,940 1.8990 0.993 0.993 0.998 0.987 0.993 474,760 0.9920 0.53%
2004-03-18 0 1.890 1.890 1.900 1.880 1.900 350,000 661,100 1.8889 0.987 0.987 0.993 0.982 0.993 670,024 0.9867 0.00%
2004-03-17 0 1.890 1.890 1.900 1.890 1.900 480,000 909,400 1.8946 0.987 0.987 0.993 0.987 0.993 918,890 0.9897 0.00%
2004-03-16 0 1.890 1.890 1.900 1.890 1.900 308,000 582,520 1.8913 0.987 0.987 0.993 0.987 0.993 589,621 0.9880 -0.53%
2004-03-15 0 1.900 1.890 1.900 1.880 1.900 374,000 708,280 1.8938 0.993 0.987 0.993 0.982 0.993 715,969 0.9893 0.53%
2004-03-12 0 1.890 1.880 1.890 1.850 1.890 1,584,000 2,961,600 1.8697 0.987 0.982 0.987 0.966 0.987 3,032,338 0.9767 -0.53%
2004-03-11 0 1.900 1.900 1.910 1.900 1.910 490,000 932,400 1.9029 0.993 0.993 0.998 0.993 0.998 938,034 0.9940 -1.04%
2004-03-10 0 1.920 1.910 1.920 1.910 1.930 871,750 1,673,613 1.9198 1.003 0.998 1.003 0.998 1.008 1,668,839 1.0029 -0.52%
2004-03-09 0 1.930 1.930 1.940 1.930 1.940 328,750 635,950 1.9344 1.008 1.008 1.013 1.008 1.013 629,344 1.0105 -0.52%
2004-03-08 0 1.940 1.930 1.940 1.920 1.940 386,000 747,840 1.9374 1.013 1.008 1.013 1.003 1.013 738,941 1.0120 0.52%
2004-03-05 0 1.930 1.930 1.940 1.920 1.940 350,000 674,080 1.9259 1.008 1.008 1.013 1.003 1.013 670,024 1.0061 0.52%
2004-03-04 0 1.920 1.920 1.940 1.920 1.940 352,000 678,780 1.9284 1.003 1.003 1.013 1.003 1.013 673,853 1.0073 0.00%
2004-03-03 0 1.920 1.910 1.920 1.910 1.930 891,000 1,708,490 1.9175 1.003 0.998 1.003 0.998 1.008 1,705,690 1.0016 0.00%
2004-03-02 0 1.920 1.920 1.940 1.920 1.940 498,000 960,820 1.9294 1.003 1.003 1.013 1.003 1.013 953,349 1.0078 -0.52%
2004-03-01 0 1.930 1.930 1.940 1.930 1.940 422,000 814,480 1.9300 1.008 1.008 1.013 1.008 1.013 807,858 1.0082 0.52%
2004-02-27 0 1.920 1.920 1.930 1.920 1.930 453,750 872,470 1.9228 1.003 1.003 1.008 1.003 1.008 868,638 1.0044 -0.52%
2004-02-26 0 1.930 1.920 1.930 1.920 1.930 630,000 1,213,400 1.9260 1.008 1.003 1.008 1.003 1.008 1,206,044 1.0061 0.52%
2004-02-25 0 1.920 1.920 1.930 1.920 1.950 477,000 919,480 1.9276 1.003 1.003 1.008 1.003 1.019 913,147 1.0069 0.00%
2004-02-24 0 1.920 1.920 1.930 1.920 1.930 270,000 519,060 1.9224 1.003 1.003 1.008 1.003 1.008 516,876 1.0042 0.00%
2004-02-23 0 1.920 1.920 1.930 1.920 1.930 1,354,000 2,604,100 1.9233 1.003 1.003 1.008 1.003 1.008 2,592,036 1.0047 0.00%
2004-02-20 0 1.920 1.920 1.930 1.920 1.930 879,000 1,687,930 1.9203 1.003 1.003 1.008 1.003 1.008 1,682,718 1.0031 0.00%
2004-02-19 0 1.920 1.920 1.930 1.920 1.930 564,000 1,083,760 1.9216 1.003 1.003 1.008 1.003 1.008 1,079,696 1.0038 0.00%
2004-02-18 0 1.920 1.910 1.930 1.920 1.940 2,420,000 4,670,220 1.9298 1.003 0.998 1.008 1.003 1.013 4,632,739 1.0081 -0.52%
2004-02-17 0 1.930 1.920 1.940 1.920 1.930 1,257,750 2,420,693 1.9246 1.008 1.003 1.013 1.003 1.008 2,407,780 1.0054 0.52%
2004-02-16 0 1.920 1.910 1.920 1.910 1.930 664,000 1,275,360 1.9207 1.003 0.998 1.003 0.998 1.008 1,271,132 1.0033 0.00%
2004-02-13 0 1.920 1.920 1.930 1.920 1.920 495,000 950,350 1.9199 1.003 1.003 1.008 1.003 1.003 947,606 1.0029 0.00%
2004-02-12 0 1.920 1.910 1.920 1.920 1.930 1,556,000 2,992,280 1.9231 1.003 0.998 1.003 1.003 1.008 2,978,736 1.0045 0.52%
2004-02-11 0 1.910 1.910 1.920 1.890 1.920 2,822,000 5,383,140 1.9076 0.998 0.998 1.003 0.987 1.003 5,402,309 0.9965 0.53%
2004-02-10 0 1.900 1.890 1.900 1.900 1.930 2,786,000 5,317,920 1.9088 0.993 0.987 0.993 0.993 1.008 5,333,393 0.9971 -1.55%
2004-02-09 0 1.930 1.930 1.940 1.910 1.930 1,254,000 2,408,600 1.9207 1.008 1.008 1.013 0.998 1.008 2,400,601 1.0033 1.58%
2004-02-06 0 1.900 1.900 1.910 1.880 1.930 8,314,000 15,827,260 1.9037 0.993 0.993 0.998 0.982 1.008 15,915,946 0.9944 -1.04%
2004-02-05 0 1.920 1.920 1.940 1.920 1.970 5,910,000 11,492,600 1.9446 1.003 1.003 1.013 1.003 1.029 11,313,837 1.0158 -2.04%
2004-02-04 0 1.960 1.950 1.960 1.930 1.960 1,124,000 2,185,740 1.9446 1.024 1.019 1.024 1.008 1.024 2,151,735 1.0158 1.55%
2004-02-03 0 1.930 1.920 1.930 1.910 1.930 846,000 1,626,300 1.9223 1.008 1.003 1.008 0.998 1.008 1,619,544 1.0042 0.52%
2004-02-02 0 1.920 1.910 1.920 1.910 1.940 1,254,000 2,409,180 1.9212 1.003 0.998 1.003 0.998 1.013 2,400,601 1.0036 -1.03%
2004-01-30 0 1.940 1.940 1.950 1.940 1.950 125,000 243,250 1.9460 1.013 1.013 1.019 1.013 1.019 239,294 1.0165 0.00%
2004-01-29 0 1.940 1.940 1.950 1.940 1.950 314,000 610,560 1.9445 1.013 1.013 1.019 1.013 1.019 601,107 1.0157 -0.51%
2004-01-28 0 1.950 1.950 1.960 1.950 1.970 907,063 1,779,061 1.9613 1.019 1.019 1.024 1.019 1.029 1,736,440 1.0245 -1.52%
2004-01-27 0 1.980 1.980 1.990 1.960 1.990 2,076,000 4,089,660 1.9700 1.034 1.034 1.040 1.024 1.040 3,974,201 1.0291 1.54%
2004-01-26 0 1.950 1.950 1.960 1.940 1.970 1,034,788 2,027,265 1.9591 1.019 1.019 1.024 1.013 1.029 1,980,951 1.0234 0.00%
2004-01-21 0 1.950 1.940 1.950 1.950 1.960 264,000 515,700 1.9534 1.019 1.013 1.019 1.019 1.024 505,390 1.0204 -0.51%
2004-01-20 0 1.960 1.950 1.960 1.950 1.960 370,000 723,100 1.9543 1.024 1.019 1.024 1.019 1.024 708,311 1.0209 0.51%
2004-01-19 0 1.950 1.940 1.950 1.930 1.950 212,000 412,240 1.9445 1.019 1.013 1.019 1.008 1.019 405,843 1.0158 0.00%
2004-01-16 0 1.950 1.940 1.950 1.940 1.970 974,625 1,902,120 1.9516 1.019 1.013 1.019 1.013 1.029 1,865,778 1.0195 -0.51%
2004-01-15 0 1.960 1.950 1.960 1.940 1.970 5,096,000 9,910,766 1.9448 1.024 1.019 1.024 1.013 1.029 9,755,552 1.0159 1.55%
2004-01-14 0 1.930 1.920 1.930 1.920 1.940 1,406,000 2,708,078 1.9261 1.008 1.003 1.008 1.003 1.013 2,691,583 1.0061 0.00%
2004-01-13 0 1.930 1.920 1.930 1.910 1.940 1,408,500 2,711,575 1.9252 1.008 1.003 1.008 0.998 1.013 2,696,369 1.0056 0.52%
2004-01-12 0 1.920 1.910 1.920 1.910 1.930 1,628,000 3,125,080 1.9196 1.003 0.998 1.003 0.998 1.008 3,116,570 1.0027 0.52%
2004-01-09 0 1.910 1.910 1.930 1.910 1.950 4,692,000 9,018,060 1.9220 0.998 0.998 1.008 0.998 1.019 8,982,153 1.0040 -1.04%
2004-01-08 0 1.930 1.920 1.930 1.920 1.940 1,286,000 2,479,680 1.9282 1.008 1.003 1.008 1.003 1.013 2,461,860 1.0072 -0.52%
2004-01-07 0 1.940 1.940 1.950 1.930 1.950 573,750 1,112,308 1.9387 1.013 1.013 1.019 1.008 1.019 1,098,361 1.0127 0.52%
2004-01-06 0 1.930 1.930 1.940 1.930 1.950 452,000 877,020 1.9403 1.008 1.008 1.013 1.008 1.019 865,288 1.0136 -1.03%
2004-01-05 0 1.950 1.940 1.960 1.940 1.960 454,000 885,240 1.9499 1.019 1.013 1.024 1.013 1.024 869,117 1.0186 0.52%
2004-01-02 0 1.940 1.940 1.950 1.930 1.940 404,000 783,600 1.9396 1.013 1.013 1.019 1.008 1.013 773,399 1.0132 0.52%
2003-12-31 0 1.930 1.930 1.940 1.920 1.960 86,000 166,220 1.9328 1.008 1.008 1.013 1.003 1.024 164,635 1.0096 0.52%
2003-12-30 0 1.920 1.920 1.930 1.910 1.930 670,000 1,286,540 1.9202 1.003 1.003 1.008 0.998 1.008 1,282,618 1.0031 0.52%
2003-12-29 0 1.910 1.910 1.920 1.900 1.920 658,000 1,256,940 1.9102 0.998 0.998 1.003 0.993 1.003 1,259,645 0.9979 -1.04%
2003-12-24 0 1.930 1.920 1.930 1.920 1.940 458,500 885,260 1.9308 1.008 1.003 1.008 1.003 1.013 877,732 1.0086 -1.03%
2003-12-23 0 1.950 1.940 1.950 1.940 1.970 545,444 1,061,921 1.9469 1.019 1.013 1.019 1.013 1.029 1,044,173 1.0170 0.93%
2003-12-22 0 1.960 1.960 1.970 1.960 1.970 507,000 997,000 1.9665 1.009 1.009 1.014 1.009 1.014 984,644 1.0125 0.00%
2003-12-19 0 1.960 1.960 1.970 1.950 1.970 568,906 1,115,720 1.9612 1.009 1.009 1.014 1.004 1.014 1,104,872 1.0098 0.00%
2003-12-18 0 1.960 1.960 1.980 1.950 1.980 824,000 1,619,440 1.9653 1.009 1.009 1.020 1.004 1.020 1,600,290 1.0120 0.51%
2003-12-17 0 1.950 1.950 1.960 1.950 1.970 1,202,000 2,352,480 1.9571 1.004 1.004 1.009 1.004 1.014 2,334,403 1.0077 -0.51%
2003-12-16 0 1.960 1.960 1.970 1.960 1.980 1,046,000 2,057,600 1.9671 1.009 1.009 1.014 1.009 1.020 2,031,436 1.0129 0.00%
2003-12-15 0 1.960 1.950 1.960 1.950 1.970 1,736,000 3,401,920 1.9596 1.009 1.004 1.009 1.004 1.014 3,371,484 1.0090 0.00%
2003-12-12 0 1.960 1.960 1.970 1.960 1.980 1,356,000 2,664,260 1.9648 1.009 1.009 1.014 1.009 1.020 2,633,486 1.0117 -1.01%
2003-12-11 0 1.980 1.970 1.980 1.970 1.990 1,588,000 3,143,980 1.9798 1.020 1.014 1.020 1.014 1.025 3,084,053 1.0194 1.02%
2003-12-10 0 1.960 1.960 1.980 1.940 1.980 3,554,500 6,979,760 1.9636 1.009 1.009 1.020 0.999 1.020 6,903,191 1.0111 0.00%
2003-12-09 0 1.960 1.960 1.970 1.940 2.075 3,954,000 7,858,530 1.9875 1.009 1.009 1.014 0.999 1.068 7,679,060 1.0234 -5.54%
2003-12-08 0 2.075 2.050 2.075 2.050 2.075 1,696,000 3,487,900 2.0565 1.068 1.056 1.068 1.056 1.068 3,293,800 1.0589 1.22%
2003-12-05 0 2.050 2.050 2.075 2.000 2.075 3,349,000 6,847,210 2.0446 1.056 1.056 1.068 1.030 1.068 6,504,090 1.0528 2.50%
2003-12-04 0 2.000 1.990 2.000 1.990 2.000 950,000 1,898,920 1.9989 1.030 1.025 1.030 1.025 1.030 1,844,994 1.0292 0.50%
2003-12-03 0 1.990 1.990 2.000 1.990 2.025 1,579,750 3,157,443 1.9987 1.025 1.025 1.030 1.025 1.043 3,068,031 1.0291 -1.73%
2003-12-02 0 2.025 2.000 2.025 2.000 2.025 1,465,250 2,932,200 2.0012 1.043 1.030 1.043 1.030 1.043 2,845,661 1.0304 1.25%
2003-12-01 0 2.000 1.990 2.000 2.000 2.000 1,048,000 2,096,000 2.0000 1.030 1.025 1.030 1.030 1.030 2,035,320 1.0298 0.50%
2003-11-28 0 1.990 1.980 2.000 1.990 1.990 358,000 712,420 1.9900 1.025 1.020 1.030 1.025 1.025 695,271 1.0247 0.00%
2003-11-27 0 1.990 1.980 1.990 1.990 2.025 1,712,000 3,418,690 1.9969 1.025 1.020 1.025 1.025 1.043 3,324,874 1.0282 -0.50%
2003-11-26 0 2.000 2.000 2.025 1.970 2.025 1,744,000 3,475,000 1.9925 1.030 1.030 1.043 1.014 1.043 3,387,021 1.0260 1.52%
2003-11-25 0 1.970 1.960 1.970 1.960 1.980 2,238,000 4,406,880 1.9691 1.014 1.009 1.014 1.009 1.020 4,346,418 1.0139 0.00%
2003-11-24 0 1.970 1.950 1.970 1.960 1.970 122,000 240,100 1.9680 1.014 1.004 1.014 1.009 1.014 236,936 1.0134 0.00%
2003-11-21 0 1.970 1.970 1.980 1.960 1.990 1,413,750 2,794,135 1.9764 1.014 1.014 1.020 1.009 1.025 2,745,643 1.0177 -0.51%
2003-11-20 0 1.980 1.980 1.990 1.980 1.980 906,000 1,799,220 1.9859 1.020 1.020 1.025 1.020 1.020 1,759,542 1.0226 0.00%
2003-11-19 0 1.980 1.980 1.990 1.980 2.000 1,270,255 2,531,439 1.9929 1.020 1.020 1.025 1.020 1.030 2,466,961 1.0261 -1.00%
2003-11-18 0 2.000 1.990 2.000 1.980 2.000 1,574,000 3,140,340 1.9951 1.030 1.025 1.030 1.020 1.030 3,056,864 1.0273 0.50%
2003-11-17 0 1.990 1.980 1.990 1.970 2.000 642,000 1,275,540 1.9868 1.025 1.020 1.025 1.014 1.030 1,246,828 1.0230 0.00%
2003-11-14 0 1.990 1.990 2.000 1.980 2.000 2,414,000 4,816,660 1.9953 1.025 1.025 1.030 1.020 1.030 4,688,227 1.0274 1.02%
2003-11-13 0 1.970 1.970 1.990 1.970 2.000 964,000 1,915,480 1.9870 1.014 1.014 1.025 1.014 1.030 1,872,184 1.0231 -1.50%
2003-11-12 0 2.000 1.990 2.000 1.990 2.025 3,430,000 6,858,140 1.9995 1.030 1.025 1.030 1.025 1.043 6,661,400 1.0295 -1.23%
2003-11-11 0 2.025 2.025 2.050 2.000 2.025 2,676,000 5,393,150 2.0154 1.043 1.043 1.056 1.030 1.043 5,197,057 1.0377 0.00%
2003-11-10 0 2.025 2.025 2.050 1.980 2.050 6,540,000 13,243,990 2.0251 1.043 1.043 1.056 1.020 1.056 12,701,328 1.0427 2.27%
2003-11-07 0 1.980 1.970 1.980 1.970 1.990 872,000 1,726,320 1.9797 1.020 1.014 1.020 1.014 1.025 1,693,510 1.0194 0.51%
2003-11-06 0 1.970 1.960 1.970 1.960 1.990 2,026,000 3,999,300 1.9740 1.014 1.009 1.014 1.009 1.025 3,934,693 1.0164 -1.01%
2003-11-05 0 1.990 1.960 1.990 1.950 1.990 4,374,000 8,598,420 1.9658 1.025 1.009 1.025 1.004 1.025 8,494,741 1.0122 0.00%
2003-11-04 0 1.990 1.990 2.000 1.920 2.025 8,008,521 15,903,240 1.9858 1.025 1.025 1.030 0.989 1.043 15,553,341 1.0225 3.65%
2003-11-03 0 1.920 1.920 1.930 1.920 1.930 1,050,000 2,016,200 1.9202 0.989 0.989 0.994 0.989 0.994 2,039,204 0.9887 0.52%
2003-10-31 0 1.910 1.910 1.920 1.900 1.920 1,170,000 2,234,500 1.9098 0.983 0.983 0.989 0.978 0.989 2,272,256 0.9834 0.53%
2003-10-30 0 1.900 1.890 1.910 1.900 1.930 1,026,000 1,953,840 1.9043 0.978 0.973 0.983 0.978 0.994 1,992,594 0.9806 0.00%
2003-10-29 0 1.900 1.900 1.910 1.900 1.920 873,000 1,665,960 1.9083 0.978 0.978 0.983 0.978 0.989 1,695,453 0.9826 0.53%
2003-10-28 0 1.890 1.890 1.900 1.890 1.930 1,532,000 2,923,320 1.9082 0.973 0.973 0.978 0.973 0.994 2,975,296 0.9825 0.00%
2003-10-27 0 1.890 1.890 1.900 1.880 1.900 568,000 1,076,500 1.8952 0.973 0.973 0.978 0.968 0.978 1,103,112 0.9759 -0.53%
2003-10-24 0 1.900 1.890 1.900 1.880 1.920 1,236,000 2,345,260 1.8975 0.978 0.973 0.978 0.968 0.989 2,400,434 0.9770 0.00%
2003-10-23 0 1.900 1.880 1.890 1.890 1.940 2,236,000 4,270,640 1.9099 0.978 0.968 0.973 0.973 0.999 4,342,534 0.9834 -2.06%
2003-10-22 0 1.940 1.940 1.950 1.930 1.970 1,361,398 2,643,173 1.9415 0.999 0.999 1.004 0.994 1.014 2,643,970 0.9997 -1.52%
2003-10-21 0 1.970 1.950 1.970 1.950 1.970 1,205,500 2,363,265 1.9604 1.014 1.004 1.014 1.004 1.014 2,341,200 1.0094 1.03%
2003-10-20 0 1.950 1.950 1.960 1.940 1.950 1,425,148 2,777,559 1.9490 1.004 1.004 1.009 0.999 1.004 2,767,779 1.0035 0.00%
2003-10-17 0 1.950 1.950 1.960 1.940 1.960 468,000 913,000 1.9509 1.004 1.004 1.009 0.999 1.009 908,902 1.0045 -0.51%
2003-10-16 0 1.960 1.940 1.960 1.930 1.970 1,670,000 3,249,700 1.9459 1.009 0.999 1.009 0.994 1.014 3,243,305 1.0020 0.51%
2003-10-15 0 1.950 1.940 1.950 1.940 1.950 396,148 771,741 1.9481 1.004 0.999 1.004 0.999 1.004 769,359 1.0031 1.04%
2003-10-14 0 1.930 1.930 1.940 1.930 1.970 1,856,000 3,606,560 1.9432 0.994 0.994 0.999 0.994 1.014 3,604,536 1.0006 -1.53%
2003-10-13 0 1.960 1.950 1.960 1.940 1.970 776,000 1,519,080 1.9576 1.009 1.004 1.009 0.999 1.014 1,507,069 1.0080 0.51%
2003-10-10 0 1.950 1.950 1.960 1.950 1.970 627,250 1,226,748 1.9558 1.004 1.004 1.009 1.004 1.014 1,218,182 1.0070 -0.51%
2003-10-09 0 1.960 1.960 1.970 1.960 1.990 996,750 1,956,870 1.9633 1.009 1.009 1.014 1.009 1.025 1,935,787 1.0109 -1.51%
2003-10-08 0 1.990 1.970 1.990 1.960 1.990 1,695,250 3,343,080 1.9720 1.025 1.014 1.025 1.009 1.025 3,292,343 1.0154 1.02%
2003-10-07 0 1.970 1.950 1.970 1.950 1.970 1,526,000 2,989,120 1.9588 1.014 1.004 1.014 1.004 1.014 2,963,643 1.0086 0.51%
2003-10-06 0 1.960 1.960 1.970 1.960 2.000 1,273,000 2,508,600 1.9706 1.009 1.009 1.014 1.009 1.030 2,472,292 1.0147 -0.51%
2003-10-03 0 1.970 1.960 1.970 1.960 1.980 1,462,000 2,885,640 1.9738 1.014 1.009 1.014 1.009 1.020 2,839,349 1.0163 -0.51%
2003-10-02 0 1.980 1.970 2.000 1.950 2.000 2,471,000 4,876,320 1.9734 1.020 1.014 1.030 1.004 1.030 4,798,927 1.0161 1.02%
2003-09-30 0 1.960 1.950 1.960 1.940 1.960 1,216,000 2,373,620 1.9520 1.009 1.004 1.009 0.999 1.009 2,361,592 1.0051 0.51%
2003-09-29 0 1.950 1.940 1.950 1.930 1.950 609,500 1,182,975 1.9409 1.004 0.999 1.004 0.994 1.004 1,183,709 0.9994 0.52%
2003-09-26 0 1.940 1.940 1.950 1.920 1.950 1,736,000 3,356,120 1.9332 0.999 0.999 1.004 0.989 1.004 3,371,484 0.9954 -1.02%
2003-09-25 0 1.960 1.950 1.960 1.950 1.960 398,000 777,300 1.9530 1.009 1.004 1.009 1.004 1.009 772,955 1.0056 0.51%
2003-09-24 0 1.950 1.950 1.960 1.950 1.970 1,175,500 2,303,625 1.9597 1.004 1.004 1.009 1.004 1.014 2,282,937 1.0091 0.00%
2003-09-23 0 1.950 1.950 1.960 1.950 1.960 326,000 636,040 1.9510 1.004 1.004 1.009 1.004 1.009 633,124 1.0046 -0.51%
2003-09-22 0 1.960 1.960 1.970 1.950 1.970 1,572,000 3,088,260 1.9645 1.009 1.009 1.014 1.004 1.014 3,052,980 1.0116 0.00%
2003-09-19 0 1.960 1.950 1.960 1.940 1.970 1,852,567 3,623,797 1.9561 1.009 1.004 1.009 0.999 1.014 3,597,869 1.0072 0.00%
2003-09-18 0 1.960 1.960 1.970 1.950 1.970 1,046,000 2,052,240 1.9620 1.009 1.009 1.014 1.004 1.014 2,031,436 1.0102 -0.51%
2003-09-17 0 1.970 1.960 1.970 1.960 1.990 1,468,000 2,897,060 1.9735 1.014 1.009 1.014 1.009 1.025 2,851,001 1.0162 -0.51%
2003-09-16 0 1.980 1.970 1.980 1.900 1.990 1,494,000 2,934,960 1.9645 1.020 1.014 1.020 0.978 1.025 2,901,496 1.0115 -0.50%
2003-09-15 0 1.990 1.980 1.990 1.960 1.990 1,300,000 2,568,920 1.9761 1.025 1.020 1.025 1.009 1.025 2,524,729 1.0175 1.53%
2003-09-11 0 1.960 1.950 1.960 1.930 1.960 1,048,000 2,043,000 1.9494 1.009 1.004 1.009 0.994 1.009 2,035,320 1.0038 1.03%
2003-09-10 0 1.940 1.930 1.940 1.910 1.950 3,390,000 6,558,300 1.9346 0.999 0.994 0.999 0.983 1.004 6,583,716 0.9961 -1.52%
2003-09-09 0 1.970 1.970 1.980 1.960 2.000 1,685,750 3,347,233 1.9856 1.014 1.014 1.020 1.009 1.030 3,273,894 1.0224 -1.01%
2003-09-08 0 1.990 1.990 2.000 1.980 2.025 1,442,000 2,880,990 1.9979 1.025 1.025 1.030 1.020 1.043 2,800,507 1.0287 -2.93%
2003-09-05 0 2.050 2.025 2.050 1.950 2.075 13,836,000 27,939,850 2.0194 1.056 1.043 1.056 1.004 1.068 26,870,883 1.0398 5.13%
2003-09-04 0 1.950 1.940 1.960 1.930 1.980 4,287,750 8,373,785 1.9530 1.004 0.999 1.009 0.994 1.020 8,327,235 1.0056 -1.52%
2003-09-03 0 1.980 1.970 1.980 1.940 1.990 7,617,000 15,005,510 1.9700 1.020 1.014 1.020 0.999 1.025 14,792,969 1.0144 2.59%
2003-09-02 0 1.930 1.920 1.930 1.920 1.940 1,376,000 2,653,700 1.9286 0.994 0.989 0.994 0.989 0.999 2,672,328 0.9930 0.00%
2003-09-01 0 1.930 1.920 1.930 1.860 1.930 5,670,000 10,770,360 1.8995 0.994 0.989 0.994 0.958 0.994 11,011,702 0.9781 1.58%
2003-08-29 0 1.900 1.900 1.910 1.900 1.920 2,147,750 4,102,890 1.9103 0.978 0.978 0.983 0.978 0.989 4,171,143 0.9836 -1.04%
2003-08-28 0 1.920 1.910 1.920 1.910 1.930 1,455,500 2,788,708 1.9160 0.989 0.983 0.989 0.983 0.994 2,826,725 0.9866 0.00%
2003-08-27 0 1.920 1.920 1.940 1.920 1.950 1,985,750 3,849,585 1.9386 0.989 0.989 0.999 0.989 1.004 3,856,523 0.9982 -0.52%
2003-08-26 0 1.930 1.920 1.940 1.900 1.970 4,614,000 8,863,000 1.9209 0.994 0.989 0.999 0.978 1.014 8,960,845 0.9891 -1.93%
2003-08-25 0 2.075 2.050 2.075 2.050 2.100 7,163,000 14,878,490 2.0771 1.013 1.001 1.013 1.001 1.026 14,667,610 1.0144 0.00%
2003-08-22 0 2.075 2.050 2.075 2.050 2.075 4,798,000 9,923,900 2.0683 1.013 1.001 1.013 1.001 1.013 9,824,821 1.0101 2.47%
2003-08-21 0 2.025 2.025 2.050 2.025 2.050 2,014,000 4,114,500 2.0429 0.989 0.989 1.001 0.989 1.001 4,124,049 0.9977 -1.22%
2003-08-20 0 2.050 2.025 2.050 2.025 2.075 1,984,000 4,051,250 2.0420 1.001 0.989 1.001 0.989 1.013 4,062,619 0.9972 0.00%
2003-08-19 0 2.050 2.025 2.050 2.025 2.100 9,670,000 19,978,300 2.0660 1.001 0.989 1.001 0.989 1.026 19,801,171 1.0089 1.23%
2003-08-18 0 2.025 2.025 2.050 2.025 2.050 6,059,000 12,324,420 2.0341 0.989 0.989 1.001 0.989 1.001 12,406,959 0.9933 1.25%
2003-08-15 0 2.000 1.990 2.025 1.980 2.025 7,552,000 15,142,180 2.0051 0.977 0.972 0.989 0.967 0.989 15,464,161 0.9792 1.52%
2003-08-14 0 1.970 1.970 1.990 1.950 1.990 9,629,875 19,012,304 1.9743 0.962 0.962 0.972 0.952 0.972 19,719,007 0.9642 1.03%
2003-08-13 0 1.950 1.950 1.960 1.940 1.980 14,720,000 28,860,840 1.9607 0.952 0.952 0.957 0.947 0.967 30,142,009 0.9575 -1.02%
2003-08-12 0 1.970 1.960 1.970 1.970 1.980 3,208,000 6,331,600 1.9737 0.962 0.957 0.962 0.962 0.967 6,568,992 0.9639 0.00%
2003-08-11 0 1.970 1.970 1.980 1.960 1.980 2,748,000 5,424,680 1.9740 0.962 0.962 0.967 0.957 0.967 5,627,054 0.9640 -0.51%
2003-08-08 0 1.980 1.980 1.990 1.980 1.990 1,833,000 3,635,730 1.9835 0.967 0.967 0.972 0.967 0.972 3,753,417 0.9686 0.00%
2003-08-07 0 1.980 1.980 1.990 1.960 1.990 3,978,000 7,864,100 1.9769 0.967 0.967 0.972 0.957 0.972 8,145,714 0.9654 0.51%
2003-08-06 0 1.970 1.970 1.980 1.970 2.000 4,875,000 9,695,870 1.9889 0.962 0.962 0.967 0.962 0.977 9,982,493 0.9713 -1.50%
2003-08-05 0 2.000 2.000 2.025 1.990 2.025 2,019,000 4,036,010 1.9990 0.977 0.977 0.989 0.972 0.989 4,134,288 0.9762 0.50%
2003-08-04 0 1.990 1.990 2.000 1.990 2.025 4,652,000 9,296,920 1.9985 0.972 0.972 0.977 0.972 0.989 9,525,858 0.9760 -0.50%
2003-08-01 0 2.000 2.000 2.025 2.000 2.050 1,926,000 3,900,450 2.0252 0.977 0.977 0.989 0.977 1.001 3,943,853 0.9890 -1.23%
2003-07-31 0 2.025 2.000 2.025 2.000 2.050 2,966,250 6,003,740 2.0240 0.989 0.977 0.989 0.977 1.001 6,073,963 0.9884 0.00%
2003-07-30 0 2.025 2.000 2.025 2.000 2.050 3,410,000 6,926,150 2.0311 0.989 0.977 0.989 0.977 1.001 6,982,626 0.9919 -1.22%
2003-07-29 0 2.050 2.025 2.050 1.980 2.100 9,237,500 18,790,805 2.0342 1.001 0.989 1.001 0.967 1.026 18,915,544 0.9934 3.02%
2003-07-28 0 1.990 1.980 1.990 1.980 2.000 3,384,000 6,743,120 1.9926 0.972 0.967 0.972 0.967 0.977 6,929,386 0.9731 0.51%
2003-07-25 0 1.980 1.970 1.980 1.970 1.980 3,610,000 7,143,700 1.9789 0.967 0.962 0.967 0.962 0.967 7,392,164 0.9664 0.00%
2003-07-24 0 1.980 1.970 1.980 1.960 1.990 1,870,000 3,696,140 1.9765 0.967 0.962 0.967 0.957 0.972 3,829,182 0.9653 1.02%
2003-07-23 0 1.960 1.960 1.970 1.960 2.000 2,090,000 4,115,640 1.9692 0.957 0.957 0.962 0.957 0.977 4,279,674 0.9617 -1.01%
2003-07-22 0 1.980 1.970 1.980 1.980 1.990 3,887,750 7,697,858 1.9800 0.967 0.962 0.967 0.967 0.972 7,960,910 0.9670 0.00%
2003-07-21 0 1.980 1.980 1.990 1.980 2.000 1,902,000 3,771,780 1.9831 0.967 0.967 0.972 0.967 0.977 3,894,708 0.9684 0.00%
2003-07-18 0 1.980 1.980 1.990 1.960 1.990 1,718,000 3,390,740 1.9737 0.967 0.967 0.972 0.957 0.972 3,517,933 0.9638 0.00%
2003-07-17 0 1.980 1.970 1.980 1.950 1.990 4,578,750 9,028,528 1.9718 0.967 0.962 0.967 0.952 0.972 9,375,865 0.9630 -0.50%
2003-07-16 0 1.990 1.980 2.000 1.950 2.025 8,324,000 16,615,380 1.9961 0.972 0.967 0.977 0.952 0.989 17,044,979 0.9748 1.02%
2003-07-15 0 1.970 1.970 1.990 1.950 2.000 3,907,909 7,728,567 1.9777 0.962 0.962 0.972 0.952 0.977 8,002,190 0.9658 -1.01%
2003-07-14 0 1.990 1.990 2.000 1.980 2.000 4,499,000 8,939,890 1.9871 0.972 0.972 0.977 0.967 0.977 9,212,561 0.9704 0.00%
2003-07-11 0 1.990 1.990 2.000 1.970 2.000 5,965,750 11,833,765 1.9836 0.972 0.972 0.977 0.962 0.977 12,216,012 0.9687 1.02%
2003-07-10 0 1.970 1.960 1.970 1.960 2.025 9,146,500 18,127,505 1.9819 0.962 0.957 0.962 0.957 0.989 18,729,204 0.9679 -1.01%
2003-07-09 0 1.990 1.990 2.000 1.830 2.025 15,949,500 31,331,065 1.9644 0.972 0.972 0.977 0.894 0.989 32,659,645 0.9593 6.99%
2003-07-08 0 1.860 1.850 1.870 1.840 1.880 1,491,000 2,781,650 1.8656 0.908 0.903 0.913 0.899 0.918 3,053,107 0.9111 -0.53%
2003-07-07 0 1.870 1.860 1.870 1.820 1.870 1,953,000 3,620,500 1.8538 0.913 0.908 0.913 0.889 0.913 3,999,140 0.9053 2.19%
2003-07-04 0 1.830 1.810 1.830 1.820 1.830 546,000 994,120 1.8207 0.894 0.884 0.894 0.889 0.894 1,118,039 0.8892 0.00%
2003-07-03 0 1.830 1.830 1.840 1.820 1.860 1,376,000 2,528,720 1.8377 0.894 0.894 0.899 0.889 0.908 2,817,623 0.8975 -1.08%
2003-07-02 0 1.850 1.840 1.860 1.830 1.860 2,198,000 4,054,320 1.8445 0.903 0.899 0.908 0.894 0.908 4,500,825 0.9008 0.54%
2003-06-30 0 1.840 1.830 1.840 1.820 1.840 1,618,000 2,961,320 1.8302 0.899 0.894 0.899 0.889 0.899 3,313,164 0.8938 0.00%
2003-06-27 0 1.840 1.830 1.840 1.790 1.870 4,011,750 7,319,960 1.8246 0.899 0.894 0.899 0.874 0.913 8,214,824 0.8911 3.37%
2003-06-26 0 1.780 1.770 1.780 1.760 1.780 750,000 1,330,080 1.7734 0.869 0.864 0.869 0.860 0.869 1,535,768 0.8661 1.71%
2003-06-25 0 1.750 1.750 1.760 1.750 1.760 108,000 189,100 1.7509 0.855 0.855 0.860 0.855 0.860 221,151 0.8551 0.00%
2003-06-24 0 1.750 1.740 1.770 1.740 1.760 342,000 599,700 1.7535 0.855 0.850 0.864 0.850 0.860 700,310 0.8563 -1.13%
2003-06-23 0 1.770 1.760 1.770 1.770 1.790 1,176,000 2,087,400 1.7750 0.864 0.860 0.864 0.864 0.874 2,408,084 0.8668 -0.56%
2003-06-20 0 1.780 1.780 1.790 1.770 1.780 326,000 579,680 1.7782 0.869 0.869 0.874 0.864 0.869 667,547 0.8684 0.00%
2003-06-19 0 1.780 1.780 1.790 1.770 1.780 608,750 1,081,650 1.7768 0.869 0.869 0.874 0.864 0.869 1,246,532 0.8677 0.56%
2003-06-18 0 1.770 1.770 1.780 1.770 1.790 646,000 1,148,020 1.7771 0.864 0.864 0.869 0.864 0.874 1,322,808 0.8679 -1.67%
2003-06-17 0 1.800 1.790 1.800 1.770 1.810 1,848,000 3,313,140 1.7928 0.879 0.874 0.879 0.864 0.884 3,784,133 0.8755 2.27%
2003-06-16 0 1.760 1.760 1.780 1.750 1.790 630,000 1,115,320 1.7703 0.860 0.860 0.869 0.855 0.874 1,290,045 0.8646 -2.22%
2003-06-13 0 1.800 1.790 1.800 1.760 1.800 1,426,000 2,539,420 1.7808 0.879 0.874 0.879 0.860 0.879 2,920,007 0.8697 2.27%
2003-06-12 0 1.760 1.750 1.770 1.730 1.780 1,565,500 2,764,095 1.7656 0.860 0.855 0.864 0.845 0.869 3,205,660 0.8623 2.33%
2003-06-11 0 1.720 1.710 1.720 1.690 1.720 484,000 828,040 1.7108 0.840 0.835 0.840 0.825 0.840 991,082 0.8355 2.38%
2003-06-10 0 1.680 1.680 1.690 1.680 1.710 1,194,000 2,023,580 1.6948 0.820 0.820 0.825 0.820 0.835 2,444,943 0.8277 -2.33%
2003-06-09 0 1.720 1.710 1.720 1.720 1.740 270,000 466,720 1.7286 0.840 0.835 0.840 0.840 0.850 552,877 0.8442 0.00%
2003-06-06 0 1.720 1.720 1.740 1.720 1.730 656,000 1,134,160 1.7289 0.840 0.840 0.850 0.840 0.845 1,343,285 0.8443 -0.58%
2003-06-05 0 1.730 1.720 1.730 1.730 1.760 1,667,500 2,898,505 1.7382 0.845 0.840 0.845 0.845 0.860 3,414,525 0.8489 0.00%
2003-06-03 0 1.730 1.730 1.740 1.710 1.740 692,000 1,195,840 1.7281 0.845 0.845 0.850 0.835 0.850 1,417,002 0.8439 -0.57%
2003-06-02 0 1.740 1.730 1.740 1.730 1.740 611,000 1,060,950 1.7364 0.850 0.845 0.850 0.845 0.850 1,251,139 0.8480 1.16%
2003-05-30 0 1.720 1.710 1.720 1.720 1.740 1,144,000 1,975,260 1.7266 0.840 0.835 0.840 0.840 0.850 2,342,558 0.8432 -2.27%
2003-05-29 0 1.760 1.730 1.760 1.730 1.760 860,000 1,497,420 1.7412 0.860 0.845 0.860 0.845 0.860 1,761,014 0.8503 0.00%
2003-05-28 0 1.760 1.760 1.770 1.750 1.790 662,367 1,172,771 1.7706 0.860 0.860 0.864 0.855 0.874 1,356,323 0.8647 -1.12%
2003-05-27 0 1.780 1.770 1.780 1.770 1.790 1,038,000 1,846,580 1.7790 0.869 0.864 0.869 0.864 0.874 2,125,503 0.8688 -0.56%
2003-05-26 0 1.790 1.780 1.790 1.780 1.810 1,058,000 1,894,820 1.7909 0.874 0.869 0.874 0.869 0.884 2,166,457 0.8746 0.00%
2003-05-23 0 1.790 1.780 1.790 1.750 1.790 1,914,500 3,386,085 1.7687 0.874 0.869 0.874 0.855 0.874 3,920,304 0.8637 2.29%
2003-05-22 0 1.750 1.740 1.750 1.740 1.770 1,258,000 2,202,550 1.7508 0.855 0.850 0.855 0.850 0.864 2,575,995 0.8550 0.00%
2003-05-21 0 1.750 1.740 1.750 1.700 1.770 2,218,750 3,871,630 1.7450 0.855 0.850 0.855 0.830 0.864 4,543,314 0.8522 3.55%
2003-05-20 0 1.690 1.680 1.700 1.660 1.690 434,000 728,100 1.6776 0.825 0.820 0.830 0.811 0.825 888,698 0.8193 1.81%
2003-05-19 0 1.660 1.660 1.670 1.630 1.660 662,000 1,090,680 1.6476 0.811 0.811 0.816 0.796 0.811 1,355,571 0.8046 2.47%
2003-05-16 0 1.620 1.620 1.640 1.620 1.630 1,010,000 1,640,140 1.6239 0.791 0.791 0.801 0.791 0.796 2,068,168 0.7930 -0.61%
2003-05-15 0 1.630 1.630 1.650 1.630 1.660 130,000 212,800 1.6369 0.796 0.796 0.806 0.796 0.811 266,200 0.7994 0.00%
2003-05-14 0 1.630 1.630 1.660 1.630 1.680 508,150 835,943 1.6451 0.796 0.796 0.811 0.796 0.820 1,040,534 0.8034 -2.40%
2003-05-13 0 1.670 1.670 1.680 1.660 1.670 346,000 575,520 1.6634 0.816 0.816 0.820 0.811 0.816 708,501 0.8123 0.60%
2003-05-12 0 1.660 1.640 1.660 1.640 1.660 84,000 138,440 1.6481 0.811 0.801 0.811 0.801 0.811 172,006 0.8049 1.22%
2003-05-09 0 1.640 1.640 1.670 1.640 1.660 594,000 980,960 1.6514 0.801 0.801 0.816 0.801 0.811 1,216,328 0.8065 0.61%
2003-05-07 0 1.630 1.630 1.670 1.630 1.670 316,000 519,880 1.6452 0.796 0.796 0.816 0.796 0.816 647,070 0.8034 -1.21%
2003-05-06 0 1.650 1.640 1.660 1.630 1.680 1,430,000 2,351,880 1.6447 0.806 0.801 0.811 0.796 0.820 2,928,198 0.8032 0.00%
2003-05-05 0 1.650 1.650 1.680 1.640 1.650 510,000 841,200 1.6494 0.806 0.806 0.820 0.801 0.806 1,044,322 0.8055 0.61%
2003-05-02 0 1.640 1.640 1.650 1.640 1.640 674,000 1,105,360 1.6400 0.801 0.801 0.806 0.801 0.801 1,380,144 0.8009 0.61%
2003-04-30 0 1.630 1.630 1.650 1.630 1.640 180,000 294,700 1.6372 0.796 0.796 0.806 0.796 0.801 368,584 0.7995 -0.61%
2003-04-29 0 1.640 1.640 1.650 1.580 1.650 1,116,000 1,814,020 1.6255 0.801 0.801 0.806 0.772 0.806 2,285,223 0.7938 1.23%
2003-04-28 0 1.620 1.590 1.620 1.560 1.630 398,750 634,260 1.5906 0.791 0.776 0.791 0.762 0.796 816,517 0.7768 4.52%
2003-04-25 0 1.550 1.550 1.580 1.540 1.600 1,806,000 2,810,620 1.5563 0.757 0.757 0.772 0.752 0.781 3,698,130 0.7600 -3.13%
2003-04-24 0 1.600 1.590 1.600 1.600 1.640 458,000 739,920 1.6155 0.781 0.776 0.781 0.781 0.801 937,842 0.7890 -1.84%
2003-04-23 0 1.630 1.630 1.640 1.620 1.660 454,000 742,960 1.6365 0.796 0.796 0.801 0.791 0.811 929,652 0.7992 -0.61%
2003-04-22 0 1.640 1.630 1.650 1.630 1.670 1,430,181 2,347,926 1.6417 0.801 0.796 0.806 0.796 0.816 2,928,569 0.8017 -1.80%
2003-04-17 0 1.670 1.640 1.670 1.640 1.670 784,000 1,293,760 1.6502 0.816 0.801 0.816 0.801 0.816 1,605,390 0.8059 1.21%
2003-04-16 0 1.650 1.640 1.660 1.650 1.650 100,000 165,000 1.6500 0.806 0.801 0.811 0.806 0.806 204,769 0.8058 0.00%
2003-04-15 0 1.650 1.640 1.650 1.640 1.650 566,000 933,740 1.6497 0.806 0.801 0.806 0.801 0.806 1,158,993 0.8056 0.61%
2003-04-14 0 1.640 1.620 1.650 1.640 1.650 220,000 362,200 1.6464 0.801 0.791 0.806 0.801 0.806 450,492 0.8040 -0.61%
2003-04-11 0 1.650 1.640 1.650 1.650 1.650 1,028,000 1,696,200 1.6500 0.806 0.801 0.806 0.806 0.806 2,105,026 0.8058 0.00%
2003-04-10 0 1.650 1.640 1.650 1.650 1.650 180,000 297,000 1.6500 0.806 0.801 0.806 0.806 0.806 368,584 0.8058 0.00%
2003-04-09 0 1.650 1.650 1.660 1.650 1.670 320,000 530,600 1.6581 0.806 0.806 0.811 0.806 0.816 655,261 0.8098 -1.20%
2003-04-08 0 1.670 1.670 1.690 1.670 1.690 94,000 158,080 1.6817 0.816 0.816 0.825 0.816 0.825 192,483 0.8213 -1.18%
2003-04-07 0 1.690 1.680 1.690 1.690 1.690 16,000 27,040 1.6900 0.825 0.820 0.825 0.825 0.825 32,763 0.8253 0.00%
2003-04-04 0 1.690 1.670 1.690 1.650 1.690 32,000 53,600 1.6750 0.825 0.816 0.825 0.806 0.825 65,526 0.8180 1.20%
2003-04-03 0 1.670 1.670 1.700 - - 0 0 - 0.816 0.816 0.830 - - 0 - 0.00%
2003-04-02 0 1.670 1.670 1.690 1.670 1.670 56,000 93,520 1.6700 0.816 0.816 0.825 0.816 0.816 114,671 0.8156 1.83%
2003-04-01 0 1.640 1.640 1.660 1.630 1.650 380,000 623,700 1.6413 0.801 0.801 0.811 0.796 0.806 778,123 0.8015 -1.20%
2003-03-31 0 1.660 1.650 1.660 1.660 1.680 430,000 716,620 1.6666 0.811 0.806 0.811 0.811 0.820 880,507 0.8139 -1.78%
2003-03-28 0 1.690 1.680 1.690 1.690 1.690 282,000 476,080 1.6882 0.825 0.820 0.825 0.825 0.825 577,449 0.8245 0.00%
2003-03-27 0 1.690 1.680 1.690 1.690 1.710 416,000 705,460 1.6958 0.825 0.820 0.825 0.825 0.835 851,839 0.8282 -0.59%
2003-03-26 0 1.700 1.700 1.720 1.700 1.700 50,000 85,000 1.7000 0.830 0.830 0.840 0.830 0.830 102,385 0.8302 0.00%
2003-03-25 0 1.700 1.700 1.710 1.700 1.730 442,500 756,260 1.7091 0.830 0.830 0.835 0.830 0.845 906,103 0.8346 -1.73%
2003-03-24 0 1.730 1.730 1.750 1.730 1.750 298,000 518,540 1.7401 0.845 0.845 0.855 0.845 0.855 610,212 0.8498 -1.70%
2003-03-21 0 1.760 1.750 1.780 1.750 1.760 136,000 239,320 1.7597 0.860 0.855 0.869 0.855 0.860 278,486 0.8594 0.57%
2003-03-20 0 1.750 1.750 1.770 1.750 1.800 506,000 895,380 1.7695 0.855 0.855 0.864 0.855 0.879 1,036,132 0.8642 -2.23%
2003-03-19 0 1.790 1.770 1.800 1.730 1.790 974,062 1,704,685 1.7501 0.874 0.864 0.879 0.845 0.874 1,994,578 0.8547 3.47%
2003-03-18 0 1.730 1.680 1.740 1.730 1.740 498,000 863,440 1.7338 0.845 0.820 0.850 0.845 0.850 1,019,750 0.8467 -0.57%
2003-03-17 0 1.740 1.740 1.750 1.740 1.750 740,000 1,289,300 1.7423 0.850 0.850 0.855 0.850 0.855 1,515,291 0.8509 0.00%
2003-03-14 0 1.740 1.740 1.760 1.740 1.750 1,162,000 2,021,580 1.7397 0.850 0.850 0.860 0.850 0.855 2,379,417 0.8496 0.58%
2003-03-13 0 1.730 1.730 1.740 1.730 1.750 629,260 1,092,557 1.7363 0.845 0.845 0.850 0.845 0.855 1,288,530 0.8479 -1.14%
2003-03-12 0 1.750 1.750 1.770 1.740 1.800 1,350,500 2,383,450 1.7649 0.855 0.855 0.864 0.850 0.879 2,765,407 0.8619 0.00%
2003-03-11 0 1.750 1.760 1.770 1.740 1.760 1,666,000 2,916,240 1.7504 0.855 0.860 0.864 0.850 0.860 3,411,453 0.8548 -0.57%
2003-03-10 0 1.760 1.760 1.770 1.740 1.800 1,760,000 3,092,320 1.7570 0.860 0.860 0.864 0.850 0.879 3,603,936 0.8580 3.53%
2003-03-07 0 1.700 1.700 1.720 1.680 1.710 755,000 1,283,150 1.6995 0.830 0.830 0.840 0.820 0.835 1,546,007 0.8300 -0.58%
2003-03-06 0 1.710 1.710 1.720 1.710 1.750 1,146,000 1,973,000 1.7216 0.835 0.835 0.840 0.835 0.855 2,346,654 0.8408 -1.72%
2003-03-05 0 1.740 1.730 1.750 1.720 1.780 498,000 865,100 1.7371 0.850 0.845 0.855 0.840 0.869 1,019,750 0.8483 -3.33%
2003-03-04 0 1.800 1.770 1.800 1.780 1.850 2,332,000 4,227,190 1.8127 0.879 0.864 0.879 0.869 0.903 4,775,215 0.8852 0.00%
2003-03-03 0 1.800 1.790 1.810 1.710 1.800 3,676,750 6,510,990 1.7709 0.879 0.874 0.884 0.835 0.879 7,528,847 0.8648 6.51%
2003-02-28 0 1.690 1.690 1.700 1.670 1.710 2,712,000 4,587,240 1.6915 0.825 0.825 0.830 0.816 0.835 5,553,338 0.8260 1.81%
2003-02-27 0 1.660 1.650 1.660 1.640 1.660 752,750 1,243,560 1.6520 0.811 0.806 0.811 0.801 0.811 1,541,399 0.8068 0.00%
2003-02-26 0 1.660 1.660 1.680 1.660 1.660 116,000 192,560 1.6600 0.811 0.811 0.820 0.811 0.811 237,532 0.8107 0.00%
2003-02-25 0 1.660 1.650 1.660 1.650 1.670 160,000 266,000 1.6625 0.811 0.806 0.811 0.806 0.816 327,631 0.8119 -0.60%
2003-02-24 0 1.670 1.670 1.690 1.670 1.680 98,000 164,360 1.6771 0.816 0.816 0.825 0.816 0.820 200,674 0.8190 -0.60%
2003-02-21 0 1.680 1.670 1.680 1.660 1.680 330,000 550,800 1.6691 0.820 0.816 0.820 0.811 0.820 675,738 0.8151 1.82%
2003-02-20 0 1.650 1.650 1.690 1.650 1.700 93,510 156,361 1.6721 0.806 0.806 0.825 0.806 0.830 191,480 0.8166 -2.94%
2003-02-19 0 1.700 1.690 1.700 1.680 1.720 798,000 1,356,440 1.6998 0.830 0.825 0.830 0.820 0.840 1,634,057 0.8301 1.19%
2003-02-18 0 1.680 1.670 1.690 1.650 1.680 280,000 464,700 1.6596 0.820 0.816 0.825 0.806 0.820 573,353 0.8105 1.20%
2003-02-17 0 1.660 1.650 1.680 1.650 1.670 448,000 742,200 1.6567 0.811 0.806 0.820 0.806 0.816 917,366 0.8091 0.61%
2003-02-14 0 1.650 1.650 1.660 1.640 1.670 804,000 1,327,320 1.6509 0.806 0.806 0.811 0.801 0.816 1,646,343 0.8062 -1.20%
2003-02-13 0 1.670 1.660 1.670 1.670 1.680 146,750 245,403 1.6723 0.816 0.811 0.816 0.816 0.820 300,499 0.8167 -1.76%
2003-02-12 0 1.700 1.700 1.710 1.680 1.700 289,000 489,780 1.6947 0.830 0.830 0.835 0.820 0.830 591,783 0.8276 0.00%
2003-02-11 0 1.700 1.680 1.700 1.660 1.730 1,182,000 2,007,240 1.6982 0.830 0.820 0.830 0.811 0.845 2,420,371 0.8293 -0.58%
2003-02-10 0 1.710 1.700 1.720 1.650 1.730 2,019,500 3,428,040 1.6975 0.835 0.830 0.840 0.806 0.845 4,135,312 0.8290 4.27%
2003-02-07 0 1.640 1.640 1.650 1.630 1.650 308,000 505,700 1.6419 0.801 0.801 0.806 0.796 0.806 630,689 0.8018 0.61%
2003-02-06 0 1.630 1.620 1.640 1.610 1.660 804,000 1,309,020 1.6281 0.796 0.791 0.801 0.786 0.811 1,646,343 0.7951 -1.81%
2003-02-05 0 1.660 1.650 1.660 1.650 1.690 827,000 1,374,010 1.6614 0.811 0.806 0.811 0.806 0.825 1,693,440 0.8114 -2.35%
2003-02-04 0 1.700 1.680 1.700 1.640 1.700 1,044,500 1,750,755 1.6762 0.830 0.820 0.830 0.801 0.830 2,138,813 0.8186 4.29%
2003-01-30 0 1.630 1.620 1.630 1.610 1.630 576,000 933,820 1.6212 0.796 0.791 0.796 0.786 0.796 1,179,470 0.7917 1.24%
2003-01-29 0 1.610 1.610 1.620 1.600 1.610 998,000 1,605,480 1.6087 0.786 0.786 0.791 0.781 0.786 2,043,595 0.7856 -0.62%
2003-01-28 0 1.620 1.610 1.620 1.610 1.640 616,000 998,220 1.6205 0.791 0.786 0.791 0.786 0.801 1,261,378 0.7914 0.62%
2003-01-27 0 1.610 1.610 1.620 1.580 1.630 2,022,000 3,243,080 1.6039 0.786 0.786 0.791 0.772 0.796 4,140,431 0.7833 1.26%
2003-01-24 0 1.590 1.580 1.600 1.590 1.600 408,500 650,585 1.5926 0.776 0.772 0.781 0.776 0.781 836,482 0.7778 0.00%
2003-01-23 0 1.590 1.580 1.600 1.580 1.600 534,000 848,560 1.5891 0.776 0.772 0.781 0.772 0.781 1,093,467 0.7760 -0.62%
2003-01-22 0 1.600 1.590 1.600 1.600 1.600 686,000 1,097,600 1.6000 0.781 0.776 0.781 0.781 0.781 1,404,716 0.7814 0.63%
2003-01-21 0 1.590 1.590 1.600 1.590 1.620 1,204,444 1,928,388 1.6011 0.776 0.776 0.781 0.776 0.791 2,466,329 0.7819 -1.24%
2003-01-20 0 1.610 1.600 1.610 1.600 1.610 1,091,250 1,748,763 1.6025 0.786 0.781 0.786 0.781 0.786 2,234,543 0.7826 0.00%
2003-01-17 0 1.610 1.600 1.620 1.600 1.620 863,750 1,386,705 1.6054 0.786 0.781 0.791 0.781 0.791 1,768,693 0.7840 -1.23%
2003-01-16 0 1.630 1.620 1.630 1.630 1.640 106,000 173,720 1.6389 0.796 0.791 0.796 0.796 0.801 217,055 0.8003 0.00%
2003-01-15 0 1.630 1.630 1.640 1.620 1.640 142,000 231,760 1.6321 0.796 0.796 0.801 0.791 0.801 290,772 0.7971 1.24%
2003-01-14 0 1.610 1.610 1.620 1.610 1.630 652,000 1,056,420 1.6203 0.786 0.786 0.791 0.786 0.796 1,335,094 0.7913 -1.83%
2003-01-13 0 1.640 1.640 1.650 1.640 1.670 312,000 515,540 1.6524 0.801 0.801 0.806 0.801 0.816 638,880 0.8069 -1.20%
2003-01-10 0 1.660 1.650 1.660 1.630 1.660 232,000 382,960 1.6507 0.811 0.806 0.811 0.796 0.811 475,064 0.8061 0.00%
2003-01-09 0 1.660 1.660 1.690 1.650 1.680 110,000 182,840 1.6622 0.811 0.811 0.825 0.806 0.820 225,246 0.8117 -0.60%
2003-01-08 0 1.670 1.660 1.670 1.670 1.700 852,000 1,427,920 1.6760 0.816 0.811 0.816 0.816 0.830 1,744,633 0.8185 -1.76%
2003-01-07 0 1.700 1.700 1.710 1.700 1.710 554,000 942,200 1.7007 0.830 0.830 0.835 0.830 0.835 1,134,421 0.8306 -0.58%
2003-01-06 0 1.710 1.710 1.720 1.710 1.710 486,000 830,980 1.7098 0.835 0.835 0.840 0.835 0.835 995,178 0.8350 0.00%
2003-01-03 0 1.710 1.710 1.730 1.700 1.750 1,729,750 2,989,368 1.7282 0.835 0.835 0.845 0.830 0.855 3,541,993 0.8440 -0.58%
2003-01-02 0 1.720 1.710 1.720 1.660 1.720 2,706,790 4,581,603 1.6926 0.840 0.835 0.840 0.811 0.840 5,542,669 0.8266 2.38%
2002-12-31 0 1.680 1.670 1.680 1.610 1.700 1,023,000 1,712,130 1.6736 0.820 0.816 0.820 0.786 0.830 2,094,788 0.8173 3.07%
2002-12-30 0 1.630 1.600 1.640 1.590 1.640 1,228,000 1,974,620 1.6080 0.796 0.781 0.801 0.776 0.801 2,514,564 0.7853 0.00%
2002-12-27 0 1.630 1.630 1.640 1.620 1.650 672,000 1,098,780 1.6351 0.796 0.796 0.801 0.791 0.806 1,376,048 0.7985 -2.98%
2002-12-24 0 1.680 1.670 1.680 1.650 1.680 626,000 1,043,000 1.6661 0.820 0.816 0.820 0.806 0.820 1,281,854 0.8137 -1.18%
2002-12-23 0 1.700 1.690 1.700 1.590 1.700 3,667,500 6,088,915 1.6602 0.830 0.825 0.830 0.776 0.830 7,509,906 0.8108 6.92%
2002-12-20 0 1.590 1.590 1.620 1.550 1.610 2,588,250 4,078,050 1.5756 0.776 0.776 0.791 0.757 0.786 5,299,936 0.7695 2.58%
2002-12-19 0 1.550 1.550 1.570 1.540 1.570 3,380,000 5,254,550 1.5546 0.757 0.757 0.767 0.752 0.767 6,921,195 0.7592 1.17%
2002-12-18 0 1.560 1.550 1.570 1.550 1.560 734,000 1,140,920 1.5544 0.748 0.743 0.753 0.743 0.748 1,530,475 0.7455 0.00%
2002-12-17 0 1.560 1.550 1.560 1.550 1.560 597,000 927,850 1.5542 0.748 0.743 0.748 0.743 0.748 1,244,814 0.7454 0.65%
2002-12-16 0 1.550 1.550 1.560 1.540 1.550 380,000 588,860 1.5496 0.743 0.743 0.748 0.739 0.743 792,344 0.7432 -1.27%
2002-12-13 0 1.570 1.560 1.570 1.550 1.570 1,694,000 2,646,640 1.5624 0.753 0.748 0.753 0.743 0.753 3,532,187 0.7493 1.29%
2002-12-12 0 1.550 1.530 1.550 1.550 1.550 214,000 331,700 1.5500 0.743 0.734 0.743 0.743 0.743 446,215 0.7434 0.00%
2002-12-11 0 1.550 1.530 1.560 1.540 1.550 1,394,318 2,160,977 1.5498 0.743 0.734 0.748 0.739 0.743 2,907,315 0.7433 0.00%
2002-12-10 0 1.550 1.550 1.560 1.550 1.570 2,696,000 4,193,880 1.5556 0.743 0.743 0.748 0.743 0.753 5,621,473 0.7460 -1.27%
2002-12-09 0 1.570 1.560 1.570 1.560 1.580 2,589,000 4,077,520 1.5749 0.753 0.748 0.753 0.748 0.758 5,398,365 0.7553 0.00%
2002-12-06 0 1.570 1.560 1.570 1.510 1.580 4,012,000 6,221,650 1.5508 0.753 0.748 0.753 0.724 0.758 8,365,485 0.7437 3.97%
2002-12-05 0 1.510 1.510 1.520 1.500 1.560 4,160,000 6,298,360 1.5140 0.724 0.724 0.729 0.719 0.748 8,674,083 0.7261 -3.21%
2002-12-04 0 1.560 1.550 1.570 1.440 1.570 6,894,000 10,559,420 1.5317 0.748 0.743 0.753 0.691 0.753 14,374,790 0.7346 8.33%
2002-12-03 0 1.440 1.440 1.450 1.440 1.450 1,162,750 1,683,718 1.4480 0.691 0.691 0.695 0.691 0.695 2,424,469 0.6945 -0.69%
2002-12-02 0 1.450 1.450 1.460 1.450 1.450 293,000 424,810 1.4499 0.695 0.695 0.700 0.695 0.695 610,939 0.6953 0.69%
2002-11-29 0 1.440 1.440 1.450 1.440 1.450 491,000 708,090 1.4421 0.691 0.691 0.695 0.691 0.695 1,023,792 0.6916 0.00%
2002-11-28 0 1.440 1.430 1.450 1.430 1.460 1,054,000 1,522,780 1.4448 0.691 0.686 0.695 0.686 0.700 2,197,712 0.6929 0.00%
2002-11-27 0 1.440 1.430 1.440 1.400 1.440 642,000 918,200 1.4302 0.691 0.686 0.691 0.671 0.691 1,338,644 0.6859 1.41%
2002-11-26 0 1.420 1.400 1.430 1.390 1.420 775,000 1,084,520 1.3994 0.681 0.671 0.686 0.667 0.681 1,615,965 0.6711 0.71%
2002-11-25 0 1.410 1.400 1.410 1.400 1.410 64,000 90,200 1.4094 0.676 0.671 0.676 0.671 0.676 133,447 0.6759 0.71%
2002-11-22 0 1.400 1.400 1.410 1.400 1.420 731,000 1,034,825 1.4156 0.671 0.671 0.676 0.671 0.681 1,524,220 0.6789 -1.41%
2002-11-21 0 1.420 1.420 1.430 1.420 1.430 261,500 371,575 1.4209 0.681 0.681 0.686 0.681 0.686 545,258 0.6815 0.71%
2002-11-20 0 1.410 1.410 1.420 1.410 1.420 106,000 150,120 1.4162 0.676 0.676 0.681 0.676 0.681 221,022 0.6792 0.00%
2002-11-19 0 1.410 1.410 1.430 1.410 1.430 263,000 374,120 1.4225 0.676 0.676 0.686 0.676 0.686 548,386 0.6822 -1.40%
2002-11-18 0 1.430 1.430 1.440 1.410 1.440 1,143,000 1,634,250 1.4298 0.686 0.686 0.691 0.676 0.691 2,383,288 0.6857 2.14%
2002-11-15 0 1.400 1.400 1.410 1.360 1.430 1,756,000 2,469,100 1.4061 0.671 0.671 0.676 0.652 0.686 3,661,464 0.6743 2.94%
2002-11-14 0 1.360 1.360 1.370 1.350 1.370 351,500 479,875 1.3652 0.652 0.652 0.657 0.647 0.657 732,918 0.6547 0.00%
2002-11-13 0 1.360 1.360 1.370 1.360 1.360 100,000 136,000 1.3600 0.652 0.652 0.657 0.652 0.652 208,512 0.6522 -0.73%
2002-11-12 0 1.370 1.360 1.380 - - 0 0 - 0.657 0.652 0.662 - - 0 - 0.00%
2002-11-11 0 1.370 1.370 1.390 1.360 1.390 2,374,600 3,232,952 1.3615 0.657 0.657 0.667 0.652 0.667 4,951,316 0.6529 -1.44%
2002-11-08 0 1.390 1.380 1.400 1.380 1.400 1,501,000 2,080,140 1.3858 0.667 0.662 0.671 0.662 0.671 3,129,759 0.6646 0.00%
2002-11-07 0 1.390 1.380 1.390 1.370 1.400 4,130,000 5,750,060 1.3923 0.667 0.662 0.667 0.657 0.671 8,611,529 0.6677 -0.71%
2002-11-06 0 1.400 1.400 1.410 1.380 1.410 1,596,000 2,225,240 1.3943 0.671 0.671 0.676 0.662 0.676 3,327,845 0.6687 2.19%
2002-11-05 0 1.370 1.350 1.370 1.330 1.380 1,183,750 1,605,588 1.3564 0.657 0.647 0.657 0.638 0.662 2,468,256 0.6505 3.79%
2002-11-04 0 1.320 1.320 1.330 1.310 1.330 618,000 819,620 1.3262 0.633 0.633 0.638 0.628 0.638 1,288,602 0.6361 3.13%
2002-11-01 0 1.280 1.280 1.290 1.280 1.290 186,000 239,180 1.2859 0.614 0.614 0.619 0.614 0.619 387,832 0.6167 0.00%
2002-10-31 0 1.280 1.280 1.290 1.270 1.290 212,000 271,740 1.2818 0.614 0.614 0.619 0.609 0.619 442,045 0.6147 0.00%
2002-10-30 0 1.280 1.280 1.290 1.260 1.280 90,000 114,400 1.2711 0.614 0.614 0.619 0.604 0.614 187,660 0.6096 0.00%
2002-10-29 0 1.280 1.270 1.290 1.270 1.290 886,000 1,133,960 1.2799 0.614 0.609 0.619 0.609 0.619 1,847,413 0.6138 0.79%
2002-10-28 0 1.270 1.260 1.280 1.270 1.270 158,250 200,978 1.2700 0.609 0.604 0.614 0.609 0.609 329,970 0.6091 0.00%
2002-10-25 0 1.270 1.260 1.270 1.260 1.270 537,500 680,745 1.2665 0.609 0.604 0.609 0.604 0.609 1,120,750 0.6074 0.00%
2002-10-24 0 1.270 1.260 1.270 1.260 1.270 348,000 441,460 1.2686 0.609 0.604 0.609 0.604 0.609 725,620 0.6084 0.00%
2002-10-23 0 1.270 1.260 1.280 1.270 1.280 152,000 193,140 1.2707 0.609 0.604 0.614 0.609 0.614 316,938 0.6094 -0.78%
2002-10-22 0 1.280 1.270 1.280 1.260 1.280 3,510,000 4,457,300 1.2699 0.614 0.609 0.614 0.604 0.614 7,318,757 0.6090 1.59%
2002-10-21 0 1.260 1.260 1.270 1.260 1.270 365,143 462,703 1.2672 0.604 0.604 0.609 0.604 0.609 761,366 0.6077 -0.79%
2002-10-18 0 1.270 1.270 1.280 1.270 1.300 1,584,000 2,032,800 1.2833 0.609 0.609 0.614 0.609 0.623 3,302,824 0.6155 -0.78%
2002-10-17 0 1.280 1.280 1.300 1.260 1.290 607,000 776,960 1.2800 0.614 0.614 0.623 0.604 0.619 1,265,665 0.6139 0.00%
2002-10-16 0 1.280 1.280 1.290 1.260 1.290 862,000 1,101,080 1.2774 0.614 0.614 0.619 0.604 0.619 1,797,370 0.6126 1.59%
2002-10-15 0 1.260 1.260 1.280 1.250 1.260 114,000 143,260 1.2567 0.604 0.604 0.614 0.599 0.604 237,703 0.6027 -0.79%
2002-10-11 0 1.270 1.240 1.270 1.240 1.270 510,000 639,200 1.2533 0.609 0.595 0.609 0.595 0.609 1,063,409 0.6011 3.25%
2002-10-10 0 1.230 1.230 1.240 1.230 1.230 182,000 223,860 1.2300 0.590 0.590 0.595 0.590 0.590 379,491 0.5899 -0.81%
2002-10-09 0 1.240 1.230 1.240 1.230 1.240 463,000 572,580 1.2367 0.595 0.590 0.595 0.590 0.595 965,409 0.5931 -0.80%
2002-10-08 0 1.250 1.240 1.250 1.230 1.250 534,250 660,700 1.2367 0.599 0.595 0.599 0.590 0.599 1,113,973 0.5931 0.00%
2002-10-07 0 1.250 1.230 1.280 1.250 1.270 412,000 519,740 1.2615 0.599 0.590 0.614 0.599 0.609 859,068 0.6050 -3.10%
2002-10-04 0 1.290 1.280 1.290 1.290 1.290 74,000 95,460 1.2900 0.619 0.614 0.619 0.619 0.619 154,299 0.6187 0.78%
2002-10-03 0 1.280 1.270 1.280 1.270 1.310 670,000 867,700 1.2951 0.614 0.609 0.614 0.609 0.628 1,397,028 0.6211 -2.29%
2002-10-02 0 1.310 1.290 1.310 1.280 1.310 1,480,500 1,923,770 1.2994 0.628 0.619 0.628 0.614 0.628 3,087,014 0.6232 2.34%
2002-09-30 0 1.280 1.280 1.290 1.280 1.300 228,000 294,640 1.2923 0.614 0.614 0.619 0.614 0.623 475,406 0.6198 -2.29%
2002-09-27 0 1.310 1.300 1.310 1.280 1.310 300,000 388,100 1.2937 0.628 0.623 0.628 0.614 0.628 625,535 0.6204 2.34%
2002-09-26 0 1.280 1.270 1.280 1.270 1.280 346,000 442,700 1.2795 0.614 0.609 0.614 0.609 0.614 721,450 0.6136 0.00%
2002-09-25 0 1.280 1.270 1.290 1.270 1.290 384,000 492,560 1.2827 0.614 0.609 0.619 0.609 0.619 800,685 0.6152 -1.54%
2002-09-24 0 1.300 1.280 1.300 - - 0 0 - 0.623 0.614 0.623 - - 0 - 0.00%
2002-09-23 0 1.300 1.290 1.310 1.270 1.300 1,176,000 1,503,780 1.2787 0.623 0.619 0.628 0.609 0.623 2,452,096 0.6133 0.78%
2002-09-20 0 1.290 1.280 1.290 1.290 1.290 690,000 890,100 1.2900 0.619 0.614 0.619 0.619 0.619 1,438,730 0.6187 -0.77%
2002-09-19 0 1.300 1.290 1.300 1.300 1.310 744,000 968,860 1.3022 0.623 0.619 0.623 0.623 0.628 1,551,326 0.6245 0.00%
2002-09-18 0 1.300 1.300 1.310 1.300 1.320 968,000 1,268,020 1.3099 0.623 0.623 0.628 0.623 0.633 2,018,392 0.6282 -2.26%
2002-09-17 0 1.330 1.330 1.340 1.320 1.340 247,000 327,110 1.3243 0.638 0.638 0.643 0.633 0.643 515,024 0.6351 1.53%
2002-09-16 0 1.310 1.310 1.320 1.310 1.330 1,478,000 1,946,940 1.3173 0.628 0.628 0.633 0.628 0.638 3,081,801 0.6318 -1.50%
2002-09-13 0 1.330 1.330 1.350 1.330 1.340 1,430,000 1,906,600 1.3333 0.638 0.638 0.647 0.638 0.643 2,981,716 0.6394 -2.21%
2002-09-12 0 1.360 1.340 1.360 1.340 1.360 248,000 334,140 1.3473 0.652 0.643 0.652 0.643 0.652 517,109 0.6462 0.74%
2002-09-11 0 1.350 1.340 1.350 1.330 1.360 926,000 1,244,700 1.3442 0.647 0.643 0.647 0.638 0.652 1,930,817 0.6446 1.50%
2002-09-10 0 1.330 1.330 1.340 1.330 1.360 2,296,000 3,078,640 1.3409 0.638 0.638 0.643 0.638 0.652 4,787,426 0.6431 -1.48%
2002-09-09 0 1.350 1.340 1.360 1.330 1.380 1,744,804 2,359,653 1.3524 0.647 0.643 0.652 0.638 0.662 3,638,119 0.6486 -2.17%
2002-09-06 0 1.380 1.380 1.390 1.380 1.390 110,000 152,400 1.3855 0.662 0.662 0.667 0.662 0.667 229,363 0.6644 -1.43%
2002-09-05 0 1.400 1.390 1.400 1.400 1.420 182,304 255,877 1.4036 0.671 0.667 0.671 0.671 0.681 380,125 0.6731 0.00%
2002-09-04 0 1.400 1.390 1.400 1.390 1.410 722,750 1,011,785 1.3999 0.671 0.667 0.671 0.667 0.676 1,507,018 0.6714 -0.71%
2002-09-03 0 1.410 1.410 1.420 1.410 1.420 150,000 212,780 1.4185 0.676 0.676 0.681 0.676 0.681 312,767 0.6803 -0.70%
2002-09-02 0 1.420 1.410 1.430 1.400 1.420 210,554 298,133 1.4159 0.681 0.676 0.686 0.671 0.681 439,030 0.6791 -0.70%
2002-08-30 0 1.430 1.420 1.430 1.400 1.430 160,000 226,720 1.4170 0.686 0.681 0.686 0.671 0.686 333,619 0.6796 0.70%
2002-08-29 0 1.420 1.420 1.440 1.420 1.440 314,000 446,880 1.4232 0.681 0.681 0.691 0.681 0.691 654,726 0.6825 -0.70%
2002-08-28 0 1.430 1.430 1.450 1.430 1.460 170,000 244,940 1.4408 0.686 0.686 0.695 0.686 0.700 354,470 0.6910 -2.05%
2002-08-27 0 1.460 1.450 1.460 1.460 1.480 257,000 377,260 1.4679 0.700 0.695 0.700 0.700 0.710 535,875 0.7040 0.76%
2002-08-26 0 1.500 1.490 1.500 1.490 1.500 580,000 869,800 1.4997 0.695 0.690 0.695 0.690 0.695 1,251,933 0.6948 0.00%
2002-08-23 0 1.500 1.490 1.500 1.490 1.500 304,000 453,840 1.4929 0.695 0.690 0.695 0.690 0.695 656,186 0.6916 -0.66%
2002-08-22 0 1.510 1.500 1.510 1.500 1.510 233,250 351,505 1.5070 0.700 0.695 0.700 0.695 0.700 503,471 0.6982 0.67%
2002-08-21 0 1.500 1.500 1.510 1.490 1.500 1,134,000 1,696,900 1.4964 0.695 0.695 0.700 0.690 0.695 2,447,745 0.6933 -1.32%
2002-08-20 0 1.520 1.510 1.520 1.500 1.530 902,000 1,366,840 1.5153 0.704 0.700 0.704 0.695 0.709 1,946,972 0.7020 -0.65%
2002-08-19 0 1.530 1.520 1.530 1.480 1.530 2,194,000 3,314,300 1.5106 0.709 0.704 0.709 0.686 0.709 4,735,760 0.6998 2.68%
2002-08-16 0 1.490 1.480 1.490 1.490 1.490 290,000 432,100 1.4900 0.690 0.686 0.690 0.690 0.690 625,967 0.6903 0.00%
2002-08-15 0 1.490 1.490 1.500 1.480 1.500 1,438,000 2,142,060 1.4896 0.690 0.690 0.695 0.686 0.695 3,103,930 0.6901 1.36%
2002-08-14 0 1.470 1.470 1.490 1.460 1.490 290,000 428,760 1.4785 0.681 0.681 0.690 0.676 0.690 625,967 0.6850 -1.34%
2002-08-13 0 1.490 1.490 1.500 1.460 1.490 801,875 1,187,065 1.4804 0.690 0.690 0.695 0.676 0.690 1,730,851 0.6858 1.36%
2002-08-12 0 1.470 1.470 1.490 1.470 1.500 1,717,000 2,546,160 1.4829 0.681 0.681 0.690 0.681 0.695 3,706,153 0.6870 0.00%
2002-08-09 0 1.470 1.470 1.480 1.460 1.470 1,226,000 1,798,360 1.4669 0.681 0.681 0.686 0.676 0.681 2,646,327 0.6796 0.00%
2002-08-08 0 1.470 1.460 1.470 1.460 1.500 1,050,000 1,545,700 1.4721 0.681 0.676 0.681 0.676 0.695 2,266,430 0.6820 -1.34%
2002-08-07 0 1.490 1.480 1.490 1.420 1.500 2,853,750 4,194,200 1.4697 0.690 0.686 0.690 0.658 0.695 6,159,834 0.6809 4.93%
2002-08-06 0 1.420 1.410 1.430 1.370 1.420 922,000 1,295,320 1.4049 0.658 0.653 0.662 0.635 0.658 1,990,142 0.6509 0.71%
2002-08-05 0 1.410 1.410 1.440 1.410 1.420 160,750 227,438 1.4149 0.653 0.653 0.667 0.653 0.658 346,980 0.6555 -0.70%
2002-08-02 0 1.420 1.420 1.440 1.420 1.430 192,000 272,960 1.4217 0.658 0.658 0.667 0.658 0.662 414,433 0.6586 -2.07%
2002-08-01 0 1.450 1.440 1.450 1.420 1.460 1,784,000 2,575,660 1.4438 0.672 0.667 0.672 0.658 0.676 3,850,773 0.6689 2.11%
2002-07-31 0 1.420 1.410 1.430 1.400 1.420 661,500 934,790 1.4131 0.658 0.653 0.662 0.649 0.658 1,427,851 0.6547 0.71%
2002-07-30 0 1.410 1.400 1.420 1.390 1.410 950,000 1,333,640 1.4038 0.653 0.649 0.658 0.644 0.653 2,050,580 0.6504 2.17%
2002-07-29 0 1.380 1.370 1.390 1.360 1.380 184,000 252,380 1.3716 0.639 0.635 0.644 0.630 0.639 397,165 0.6355 0.73%
2002-07-26 0 1.370 1.350 1.370 1.350 1.370 776,000 1,052,720 1.3566 0.635 0.625 0.635 0.625 0.635 1,675,000 0.6285 0.00%
2002-07-25 0 1.370 1.370 1.390 1.370 1.410 805,000 1,113,310 1.3830 0.635 0.635 0.644 0.635 0.653 1,737,597 0.6407 -1.44%
2002-07-24 0 1.390 1.380 1.390 1.380 1.390 634,000 875,140 1.3803 0.644 0.639 0.644 0.639 0.644 1,368,492 0.6395 0.00%
2002-07-23 0 1.390 1.390 1.400 1.360 1.400 855,000 1,189,030 1.3907 0.644 0.644 0.649 0.630 0.649 1,845,522 0.6443 0.72%
2002-07-22 0 1.380 1.370 1.380 1.370 1.390 220,000 302,900 1.3768 0.639 0.635 0.639 0.635 0.644 474,871 0.6379 -2.13%
2002-07-19 0 1.410 1.400 1.410 1.390 1.410 2,198,500 3,078,037 1.4001 0.653 0.649 0.653 0.644 0.653 4,745,474 0.6486 -0.70%
2002-07-18 0 1.420 1.420 1.430 1.400 1.420 413,750 585,188 1.4144 0.658 0.658 0.662 0.649 0.658 893,082 0.6552 -0.70%
2002-07-17 0 1.430 1.410 1.430 1.400 1.440 1,232,000 1,736,640 1.4096 0.662 0.653 0.662 0.649 0.667 2,659,278 0.6530 -0.69%
2002-07-16 0 1.440 1.440 1.450 1.430 1.470 3,091,000 4,456,980 1.4419 0.667 0.667 0.672 0.662 0.681 6,671,940 0.6680 -2.04%
2002-07-15 0 1.470 1.450 1.480 1.380 1.470 5,596,250 8,037,068 1.4362 0.681 0.672 0.686 0.639 0.681 12,079,535 0.6653 6.52%
2002-07-12 0 1.380 1.380 1.390 1.360 1.380 1,944,000 2,662,240 1.3695 0.639 0.639 0.644 0.630 0.639 4,196,134 0.6345 2.99%
2002-07-11 0 1.340 1.330 1.340 1.330 1.380 5,811,000 7,860,440 1.3527 0.621 0.616 0.621 0.616 0.639 12,543,074 0.6267 -3.60%
2002-07-10 0 1.390 1.380 1.390 1.380 1.460 3,638,000 5,112,800 1.4054 0.644 0.639 0.644 0.639 0.676 7,852,642 0.6511 -2.80%
2002-07-09 0 1.430 1.420 1.440 1.430 1.440 519,459 744,386 1.4330 0.662 0.658 0.667 0.662 0.667 1,121,255 0.6639 -0.69%
2002-07-08 0 1.440 1.430 1.440 1.430 1.450 502,000 722,560 1.4394 0.667 0.662 0.667 0.662 0.672 1,083,570 0.6668 0.00%
2002-07-05 0 1.440 1.430 1.440 1.440 1.450 690,000 990,700 1.4358 0.667 0.662 0.667 0.667 0.672 1,489,369 0.6652 0.00%
2002-07-04 0 1.440 1.440 1.450 1.430 1.450 229,000 329,360 1.4383 0.667 0.667 0.672 0.662 0.672 494,298 0.6663 -0.69%
2002-07-03 0 1.450 1.440 1.450 1.430 1.450 789,030 1,140,482 1.4454 0.672 0.667 0.672 0.662 0.672 1,703,125 0.6696 1.40%
2002-07-02 0 1.430 1.420 1.430 1.400 1.440 1,082,000 1,542,940 1.4260 0.662 0.658 0.662 0.649 0.667 2,335,503 0.6606 2.14%
2002-06-28 0 1.400 1.400 1.410 1.390 1.410 1,436,000 2,007,320 1.3979 0.649 0.649 0.653 0.644 0.653 3,099,613 0.6476 0.00%
2002-06-27 0 1.400 1.390 1.410 1.380 1.430 3,016,000 4,237,460 1.4050 0.649 0.644 0.653 0.639 0.662 6,510,052 0.6509 2.19%
2002-06-26 0 1.370 1.360 1.390 1.370 1.390 2,217,000 3,089,390 1.3935 0.635 0.630 0.644 0.635 0.644 4,785,406 0.6456 -2.14%
2002-06-25 0 1.400 1.390 1.400 1.390 1.410 1,068,000 1,496,800 1.4015 0.649 0.644 0.649 0.644 0.653 2,305,284 0.6493 -0.71%
2002-06-24 0 1.410 1.410 1.420 1.400 1.410 100,000 140,600 1.4060 0.653 0.653 0.658 0.649 0.653 215,851 0.6514 -0.70%
2002-06-21 0 1.420 1.400 1.420 1.400 1.420 470,000 659,000 1.4021 0.658 0.649 0.658 0.649 0.658 1,014,497 0.6496 1.43%
2002-06-20 0 1.400 1.390 1.400 1.340 1.400 508,000 691,280 1.3608 0.649 0.644 0.649 0.621 0.649 1,096,521 0.6304 3.70%
2002-06-19 0 1.350 1.350 1.360 1.330 1.410 1,638,250 2,245,488 1.3707 0.625 0.625 0.630 0.616 0.653 3,536,171 0.6350 -4.26%
2002-06-18 0 1.410 1.410 1.420 1.410 1.420 864,500 1,226,025 1.4182 0.653 0.653 0.658 0.653 0.658 1,866,028 0.6570 0.00%
2002-06-17 0 1.410 1.410 1.420 1.410 1.430 1,114,306 1,579,882 1.4178 0.653 0.653 0.658 0.653 0.662 2,405,235 0.6569 -2.08%
2002-06-14 0 1.440 1.430 1.440 1.440 1.450 1,050,000 1,515,600 1.4434 0.667 0.662 0.667 0.667 0.672 2,266,430 0.6687 -1.37%
2002-06-13 0 1.460 1.450 1.470 1.460 1.470 1,048,000 1,536,700 1.4663 0.676 0.672 0.681 0.676 0.681 2,262,113 0.6793 0.00%
2002-06-12 0 1.460 1.450 1.460 1.440 1.460 499,000 724,740 1.4524 0.676 0.672 0.676 0.667 0.676 1,077,094 0.6729 0.69%
2002-06-11 0 1.450 1.450 1.460 1.440 1.460 507,900 736,958 1.4510 0.672 0.672 0.676 0.667 0.676 1,096,305 0.6722 -0.68%
2002-06-10 0 1.460 1.460 1.470 1.420 1.470 1,378,250 1,981,765 1.4379 0.676 0.676 0.681 0.658 0.681 2,974,960 0.6661 2.10%
2002-06-07 0 1.430 1.430 1.440 1.410 1.450 1,473,750 2,102,553 1.4267 0.662 0.662 0.667 0.653 0.672 3,181,097 0.6610 -0.69%
2002-06-06 0 1.440 1.440 1.450 1.440 1.460 1,084,000 1,563,460 1.4423 0.667 0.667 0.672 0.667 0.676 2,339,820 0.6682 -0.69%
2002-06-05 0 1.450 1.440 1.450 1.440 1.450 430,000 622,880 1.4486 0.672 0.667 0.672 0.667 0.672 928,157 0.6711 0.00%
2002-06-04 0 1.450 1.440 1.450 1.430 1.450 956,000 1,373,400 1.4366 0.672 0.667 0.672 0.662 0.672 2,063,531 0.6656 0.00%
2002-06-03 0 1.450 1.430 1.450 1.430 1.470 858,000 1,245,400 1.4515 0.672 0.662 0.672 0.662 0.681 1,851,997 0.6725 -0.68%
2002-05-31 0 1.460 1.450 1.460 1.430 1.460 1,248,000 1,806,664 1.4476 0.676 0.672 0.676 0.662 0.676 2,693,814 0.6707 1.39%
2002-05-30 0 1.440 1.430 1.440 1.420 1.470 2,711,500 3,893,820 1.4360 0.667 0.662 0.667 0.658 0.681 5,852,787 0.6653 -2.04%
2002-05-29 0 1.470 1.460 1.470 1.470 1.490 1,466,000 2,173,000 1.4823 0.681 0.676 0.681 0.681 0.690 3,164,369 0.6867 0.00%
2002-05-28 0 1.470 1.470 1.490 1.470 1.500 1,070,000 1,594,720 1.4904 0.681 0.681 0.690 0.681 0.695 2,309,601 0.6905 -1.34%
2002-05-27 0 1.490 1.480 1.490 1.480 1.510 2,516,000 3,742,240 1.4874 0.690 0.686 0.690 0.686 0.700 5,430,799 0.6891 0.68%
2002-05-24 0 1.480 1.470 1.480 1.470 1.530 3,501,250 5,205,025 1.4866 0.686 0.681 0.686 0.681 0.709 7,557,466 0.6887 -1.99%
2002-05-23 0 1.510 1.510 1.520 1.510 1.550 7,020,375 10,736,918 1.5294 0.700 0.700 0.704 0.700 0.718 15,153,516 0.7085 0.00%
2002-05-22 0 1.510 1.510 1.520 1.480 1.520 6,390,000 9,593,300 1.5013 0.700 0.700 0.704 0.686 0.704 13,792,848 0.6955 -1.31%
2002-05-21 0 1.530 1.520 1.530 1.490 1.560 4,547,000 6,922,710 1.5225 0.709 0.704 0.709 0.690 0.723 9,814,723 0.7053 -2.55%
2002-05-17 0 1.570 1.560 1.570 1.470 1.600 9,544,500 14,784,483 1.5490 0.727 0.723 0.727 0.681 0.741 20,601,853 0.7176 4.67%
2002-05-16 0 1.500 1.490 1.500 1.430 1.510 6,845,250 10,112,253 1.4773 0.695 0.690 0.695 0.662 0.700 14,775,508 0.6844 6.38%
2002-05-15 0 1.410 1.410 1.420 1.410 1.440 3,862,390 5,511,354 1.4269 0.653 0.653 0.658 0.653 0.667 8,336,989 0.6611 -1.40%
2002-05-14 0 1.430 1.430 1.440 1.420 1.450 3,109,292 4,443,940 1.4292 0.662 0.662 0.667 0.658 0.672 6,711,423 0.6621 -0.69%
2002-05-13 0 1.440 1.430 1.440 1.410 1.460 4,727,000 6,807,320 1.4401 0.667 0.662 0.667 0.653 0.676 10,203,254 0.6672 0.70%
2002-05-10 0 1.430 1.420 1.440 1.370 1.460 15,442,500 22,133,995 1.4333 0.662 0.658 0.667 0.635 0.676 33,332,716 0.6640 4.38%
2002-05-09 0 1.370 1.370 1.380 1.360 1.380 2,011,000 2,748,550 1.3668 0.635 0.635 0.639 0.630 0.639 4,340,754 0.6332 -0.72%
2002-05-08 0 1.380 1.370 1.390 1.360 1.410 2,878,000 3,971,000 1.3798 0.639 0.635 0.644 0.630 0.653 6,212,178 0.6392 -0.72%
2002-05-07 0 1.390 1.390 1.400 1.380 1.420 5,080,000 7,072,380 1.3922 0.644 0.644 0.649 0.639 0.658 10,965,206 0.6450 -2.11%
2002-05-06 0 1.420 1.410 1.420 1.380 1.430 8,545,250 12,009,188 1.4054 0.658 0.653 0.658 0.639 0.662 18,444,967 0.6511 4.41%
2002-05-03 0 1.360 1.360 1.370 1.350 1.390 5,337,750 7,318,715 1.3711 0.630 0.630 0.635 0.625 0.644 11,521,561 0.6352 0.74%
2002-05-02 0 1.350 1.340 1.350 1.340 1.350 2,378,000 3,207,600 1.3489 0.625 0.621 0.625 0.621 0.625 5,132,925 0.6249 0.00%
2002-04-30 0 1.350 1.350 1.360 1.320 1.370 2,350,000 3,157,720 1.3437 0.625 0.625 0.630 0.612 0.635 5,072,487 0.6225 1.50%
2002-04-29 0 1.330 1.320 1.330 1.320 1.330 1,292,000 1,712,540 1.3255 0.616 0.612 0.616 0.612 0.616 2,788,789 0.6141 0.00%
2002-04-26 0 1.330 1.330 1.340 1.330 1.350 2,228,500 2,986,965 1.3403 0.616 0.616 0.621 0.616 0.625 4,810,229 0.6210 -0.75%
2002-04-25 0 1.340 1.330 1.340 1.330 1.380 4,108,000 5,544,404 1.3497 0.621 0.616 0.621 0.616 0.639 8,867,139 0.6253 -2.19%
2002-04-24 0 1.370 1.360 1.370 1.330 1.370 4,944,000 6,653,700 1.3458 0.635 0.630 0.635 0.616 0.635 10,671,650 0.6235 4.58%
2002-04-23 0 1.310 1.310 1.330 1.280 1.360 9,830,700 13,057,656 1.3283 0.607 0.607 0.616 0.593 0.630 21,219,617 0.6154 2.34%
2002-04-22 0 1.280 1.270 1.280 1.280 1.290 1,733,000 2,218,240 1.2800 0.593 0.588 0.593 0.593 0.598 3,740,690 0.5930 0.00%
2002-04-19 0 1.280 1.280 1.290 1.280 1.310 2,180,000 2,824,240 1.2955 0.593 0.593 0.598 0.593 0.607 4,705,541 0.6002 0.00%
2002-04-18 0 1.280 1.270 1.280 1.270 1.280 6,666,000 8,487,320 1.2732 0.593 0.588 0.593 0.588 0.593 14,388,596 0.5899 1.59%
2002-04-17 0 1.260 1.260 1.270 1.260 1.260 392,000 493,920 1.2600 0.584 0.584 0.588 0.584 0.584 846,134 0.5837 0.00%
2002-04-16 0 1.260 1.260 1.270 1.260 1.280 867,000 1,098,540 1.2671 0.584 0.584 0.588 0.584 0.593 1,871,424 0.5870 -0.79%
2002-04-15 0 1.270 1.270 1.280 1.260 1.270 1,166,000 1,475,460 1.2654 0.588 0.588 0.593 0.584 0.588 2,516,817 0.5862 0.00%
2002-04-12 0 1.270 1.260 1.270 1.260 1.270 428,000 541,640 1.2655 0.588 0.584 0.588 0.584 0.588 923,840 0.5863 0.00%
2002-04-11 0 1.270 1.250 1.270 1.260 1.270 1,364,000 1,720,880 1.2616 0.588 0.579 0.588 0.584 0.588 2,944,201 0.5845 0.79%
2002-04-10 0 1.260 1.260 1.270 1.260 1.270 148,750 188,195 1.2652 0.584 0.584 0.588 0.584 0.588 321,078 0.5861 -0.79%
2002-04-09 0 1.270 1.270 1.280 1.260 1.270 1,156,000 1,466,680 1.2688 0.588 0.588 0.593 0.584 0.588 2,495,232 0.5878 2.42%
2002-04-08 0 1.240 1.240 1.270 1.240 1.250 171,098 213,178 1.2459 0.574 0.574 0.588 0.574 0.579 369,316 0.5772 -0.80%
2002-04-04 0 1.250 1.240 1.250 1.210 1.250 10,000 12,340 1.2340 0.579 0.574 0.579 0.561 0.579 21,585 0.5717 0.00%
2002-04-03 0 1.250 1.240 1.250 1.240 1.250 122,125 151,629 1.2416 0.579 0.574 0.579 0.574 0.579 263,607 0.5752 0.00%
2002-04-02 0 1.250 1.240 1.250 1.240 1.250 184,000 229,800 1.2489 0.579 0.574 0.579 0.574 0.579 397,165 0.5786 -0.79%
2002-03-28 0 1.260 1.250 1.260 1.250 1.260 82,000 102,800 1.2537 0.584 0.579 0.584 0.579 0.584 176,997 0.5808 0.80%
2002-03-27 0 1.250 1.240 1.270 1.250 1.270 227,000 285,140 1.2561 0.579 0.574 0.588 0.579 0.588 489,981 0.5819 0.81%
2002-03-26 0 1.240 1.240 1.250 1.240 1.250 234,000 291,000 1.2436 0.574 0.574 0.579 0.574 0.579 505,090 0.5761 0.00%
2002-03-25 0 1.240 1.240 1.260 1.240 1.250 258,154 322,246 1.2483 0.574 0.574 0.584 0.574 0.579 557,227 0.5783 -1.59%
2002-03-22 0 1.260 1.260 1.270 1.260 1.260 89,000 112,100 1.2596 0.584 0.584 0.588 0.584 0.584 192,107 0.5835 0.80%
2002-03-21 0 1.250 1.250 1.260 1.250 1.270 665,813 836,983 1.2571 0.579 0.579 0.584 0.579 0.588 1,437,161 0.5824 -0.79%
2002-03-20 0 1.260 1.260 1.270 1.260 1.270 430,000 542,600 1.2619 0.584 0.584 0.588 0.584 0.588 928,157 0.5846 -0.79%
2002-03-19 0 1.270 1.270 1.280 1.270 1.300 358,000 457,320 1.2774 0.588 0.588 0.593 0.588 0.602 772,745 0.5918 -2.31%
2002-03-18 0 1.300 1.290 1.300 1.290 1.310 1,155,000 1,506,064 1.3040 0.602 0.598 0.602 0.598 0.607 2,493,074 0.6041 -0.76%
2002-03-15 0 1.310 1.300 1.310 1.290 1.330 2,581,500 3,363,510 1.3029 0.607 0.602 0.607 0.598 0.616 5,572,181 0.6036 1.55%
2002-03-14 0 1.290 1.280 1.290 1.270 1.290 680,750 871,663 1.2804 0.598 0.593 0.598 0.588 0.598 1,469,402 0.5932 0.78%
2002-03-13 0 1.280 1.270 1.280 1.270 1.280 1,157,500 1,478,290 1.2771 0.593 0.588 0.593 0.588 0.593 2,498,470 0.5917 1.59%
2002-03-12 0 1.260 1.260 1.280 1.260 1.280 910,000 1,155,640 1.2699 0.584 0.584 0.593 0.584 0.593 1,964,240 0.5883 -0.79%
2002-03-11 0 1.270 1.270 1.280 1.260 1.270 714,000 904,540 1.2669 0.588 0.588 0.593 0.584 0.588 1,541,173 0.5869 0.00%
2002-03-08 0 1.270 1.260 1.270 1.260 1.270 282,000 356,920 1.2657 0.588 0.584 0.588 0.584 0.588 608,698 0.5864 0.79%
2002-03-07 0 1.260 1.260 1.270 1.260 1.280 590,000 746,440 1.2652 0.584 0.584 0.588 0.584 0.593 1,273,518 0.5861 0.00%
2002-03-06 0 1.260 1.260 1.270 1.250 1.280 1,254,000 1,583,540 1.2628 0.584 0.584 0.588 0.579 0.593 2,706,766 0.5850 0.00%
2002-03-05 0 1.260 1.250 1.280 1.230 1.270 1,714,000 2,139,920 1.2485 0.584 0.579 0.593 0.570 0.588 3,699,678 0.5784 2.44%
2002-03-04 0 1.230 1.220 1.230 1.220 1.260 4,486,000 5,571,560 1.2420 0.570 0.565 0.570 0.565 0.584 9,683,054 0.5754 0.00%
2002-03-01 0 1.230 1.230 1.240 1.220 1.230 2,756,000 3,375,280 1.2247 0.570 0.570 0.574 0.565 0.570 5,948,840 0.5674 1.65%
2002-02-28 0 1.210 1.210 1.220 1.210 1.250 2,752,000 3,383,100 1.2293 0.561 0.561 0.565 0.561 0.579 5,940,206 0.5695 -1.63%
2002-02-27 0 1.230 1.220 1.230 1.220 1.250 2,654,750 3,275,413 1.2338 0.570 0.565 0.570 0.565 0.579 5,730,292 0.5716 -1.60%
2002-02-26 0 1.250 1.240 1.250 1.240 1.260 2,294,000 2,865,900 1.2493 0.579 0.574 0.579 0.574 0.584 4,951,611 0.5788 0.81%
2002-02-25 0 1.240 1.240 1.250 1.240 1.260 870,234 1,089,301 1.2517 0.574 0.574 0.579 0.574 0.584 1,878,405 0.5799 -1.59%
2002-02-22 0 1.260 1.250 1.260 1.250 1.270 1,300,000 1,633,520 1.2566 0.584 0.579 0.584 0.579 0.588 2,806,057 0.5821 0.00%
2002-02-21 0 1.260 1.260 1.270 1.260 1.280 1,523,750 1,932,015 1.2679 0.584 0.584 0.588 0.584 0.593 3,289,022 0.5874 -0.79%
2002-02-20 0 1.270 1.260 1.270 1.250 1.290 1,831,000 2,319,920 1.2670 0.588 0.584 0.588 0.579 0.598 3,952,223 0.5870 1.60%
2002-02-19 0 1.250 1.250 1.260 1.250 1.300 792,000 990,100 1.2501 0.579 0.579 0.584 0.579 0.602 1,709,536 0.5792 0.81%
2002-02-18 0 1.240 1.240 1.250 1.240 1.250 136,000 169,140 1.2437 0.574 0.574 0.579 0.574 0.579 293,557 0.5762 0.00%
2002-02-15 0 1.240 1.240 1.250 1.240 1.250 400,000 498,000 1.2450 0.574 0.574 0.579 0.574 0.579 863,402 0.5768 -0.80%
2002-02-11 0 1.250 1.240 1.250 1.240 1.250 100,000 124,300 1.2430 0.579 0.574 0.579 0.574 0.579 215,851 0.5759 0.00%
2002-02-08 0 1.250 1.240 1.260 1.230 1.250 270,000 337,420 1.2497 0.579 0.574 0.584 0.570 0.579 582,796 0.5790 0.81%
2002-02-07 0 1.240 1.240 1.270 1.240 1.250 1,062,000 1,327,460 1.2500 0.574 0.574 0.588 0.574 0.579 2,292,333 0.5791 -0.80%
2002-02-06 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 0.579 0.579 0.584 0.579 0.579 107,925 0.5791 0.00%
2002-02-05 0 1.250 1.240 1.260 1.250 1.250 666,000 832,500 1.2500 0.579 0.574 0.584 0.579 0.579 1,437,564 0.5791 -0.79%
2002-02-04 0 1.260 1.250 1.270 1.250 1.270 786,000 989,240 1.2586 0.584 0.579 0.588 0.579 0.588 1,696,585 0.5831 -0.79%
2002-02-01 0 1.270 1.260 1.280 1.250 1.270 598,000 753,680 1.2603 0.588 0.584 0.593 0.579 0.588 1,290,786 0.5839 0.79%
2002-01-31 0 1.260 1.260 1.270 1.260 1.270 534,000 676,040 1.2660 0.584 0.584 0.588 0.584 0.588 1,152,642 0.5865 0.00%
2002-01-30 0 1.260 1.260 1.270 1.260 1.260 122,000 153,720 1.2600 0.584 0.584 0.588 0.584 0.584 263,338 0.5837 0.80%
2002-01-29 0 1.250 1.250 1.270 1.240 1.260 162,000 202,200 1.2481 0.579 0.579 0.588 0.574 0.584 349,678 0.5782 0.00%
2002-01-28 0 1.250 1.240 1.250 1.240 1.250 360,000 449,000 1.2472 0.579 0.574 0.579 0.574 0.579 777,062 0.5778 0.81%
2002-01-25 0 1.240 1.240 1.250 1.240 1.250 1,578,500 1,972,700 1.2497 0.574 0.574 0.579 0.574 0.579 3,407,200 0.5790 0.00%
2002-01-24 0 1.240 1.240 1.250 1.240 1.240 306,000 379,440 1.2400 0.574 0.574 0.579 0.574 0.574 660,503 0.5745 0.00%
2002-01-23 0 1.240 1.240 1.250 1.240 1.250 159,000 198,590 1.2490 0.574 0.574 0.579 0.574 0.579 343,202 0.5786 -0.80%
2002-01-22 0 1.250 1.240 1.250 1.240 1.260 780,000 975,540 1.2507 0.579 0.574 0.579 0.574 0.584 1,683,634 0.5794 0.00%
2002-01-21 0 1.250 1.250 1.260 1.250 1.250 184,000 230,000 1.2500 0.579 0.579 0.584 0.579 0.579 397,165 0.5791 0.00%
2002-01-18 0 1.250 1.250 1.260 1.250 1.260 56,000 70,360 1.2564 0.579 0.579 0.584 0.579 0.584 120,876 0.5821 0.00%
2002-01-17 0 1.250 1.240 1.260 1.240 1.250 3,352,000 4,178,700 1.2466 0.579 0.574 0.584 0.574 0.579 7,235,309 0.5775 0.81%
2002-01-16 0 1.240 1.230 1.250 1.240 1.240 240,000 297,600 1.2400 0.574 0.570 0.579 0.574 0.574 518,041 0.5745 0.81%
2002-01-15 0 1.230 1.230 1.250 1.230 1.250 673,000 834,610 1.2401 0.570 0.570 0.579 0.570 0.579 1,452,674 0.5745 -1.60%
2002-01-14 0 1.250 1.240 1.250 1.240 1.250 542,000 676,840 1.2488 0.579 0.574 0.579 0.574 0.579 1,169,910 0.5785 0.00%
2002-01-11 0 1.250 1.240 1.260 1.250 1.260 516,000 645,520 1.2510 0.579 0.574 0.584 0.579 0.584 1,113,789 0.5796 -0.79%
2002-01-10 0 1.260 1.260 1.270 1.260 1.270 684,000 862,560 1.2611 0.584 0.584 0.588 0.584 0.588 1,476,418 0.5842 0.00%
2002-01-09 0 1.260 1.250 1.270 1.240 1.260 1,231,000 1,542,320 1.2529 0.584 0.579 0.588 0.574 0.584 2,657,120 0.5804 0.00%
2002-01-08 0 1.260 1.250 1.280 1.250 1.280 896,000 1,129,000 1.2600 0.584 0.579 0.593 0.579 0.593 1,934,021 0.5838 -1.56%
2002-01-07 0 1.280 1.270 1.280 1.270 1.280 688,000 879,440 1.2783 0.593 0.588 0.593 0.588 0.593 1,485,052 0.5922 0.00%
2002-01-04 0 1.280 1.270 1.280 1.270 1.280 504,000 643,660 1.2771 0.593 0.588 0.593 0.588 0.593 1,087,887 0.5917 0.00%
2002-01-03 0 1.280 1.270 1.280 1.280 1.300 442,000 571,400 1.2928 0.593 0.588 0.593 0.593 0.602 954,059 0.5989 0.00%
2002-01-02 0 1.280 1.270 1.280 1.260 1.290 417,750 534,190 1.2787 0.593 0.588 0.593 0.584 0.598 901,716 0.5924 1.59%
2001-12-31 0 1.260 1.260 1.280 1.260 1.260 206,000 259,560 1.2600 0.584 0.584 0.593 0.584 0.584 444,652 0.5837 0.00%
2001-12-28 0 1.260 1.250 1.260 1.250 1.260 438,000 549,920 1.2555 0.584 0.579 0.584 0.579 0.584 945,425 0.5817 0.00%
2001-12-27 0 1.260 1.260 1.270 1.260 1.270 381,000 483,160 1.2681 0.584 0.584 0.588 0.584 0.588 822,390 0.5875 -0.79%
2001-12-24 0 1.270 1.270 1.280 1.270 1.280 204,000 259,280 1.2710 0.588 0.588 0.593 0.588 0.593 440,335 0.5888 0.00%
2001-12-21 0 1.270 1.270 1.280 1.270 1.300 277,000 354,870 1.2811 0.588 0.588 0.593 0.588 0.602 597,906 0.5935 -0.78%
2001-12-20 0 1.280 1.280 1.290 1.280 1.300 470,633 605,692 1.2870 0.593 0.593 0.598 0.593 0.602 1,015,864 0.5962 0.79%
2001-12-19 0 1.270 1.270 1.280 1.270 1.280 346,000 441,220 1.2752 0.588 0.588 0.593 0.588 0.593 746,843 0.5908 0.00%
2001-12-18 0 1.270 1.270 1.280 1.270 1.290 846,000 1,084,040 1.2814 0.588 0.588 0.593 0.588 0.598 1,826,095 0.5936 -1.55%
2001-12-17 0 1.290 1.270 1.300 1.270 1.300 385,000 493,750 1.2825 0.598 0.588 0.602 0.588 0.602 831,025 0.5941 0.62%
2001-12-14 0 1.310 1.300 1.310 1.300 1.310 420,000 548,000 1.3048 0.594 0.589 0.594 0.589 0.594 926,373 0.5916 3.15%
2001-12-13 0 1.270 1.270 1.300 1.270 1.320 1,966,000 2,542,720 1.2933 0.576 0.576 0.589 0.576 0.598 4,336,306 0.5864 -3.05%
2001-12-12 0 1.310 1.300 1.320 1.300 1.320 805,000 1,054,520 1.3100 0.594 0.589 0.598 0.589 0.598 1,775,547 0.5939 0.77%
2001-12-11 0 1.300 1.300 1.310 1.300 1.310 1,972,000 2,571,320 1.3039 0.589 0.589 0.594 0.589 0.594 4,349,540 0.5912 -1.52%
2001-12-10 0 1.320 1.310 1.320 1.310 1.340 2,172,000 2,878,360 1.3252 0.598 0.594 0.598 0.594 0.608 4,790,669 0.6008 0.00%
2001-12-07 0 1.320 1.320 1.330 1.290 1.320 3,157,000 4,136,110 1.3101 0.598 0.598 0.603 0.585 0.598 6,963,233 0.5940 3.94%
2001-12-06 0 1.270 1.270 1.280 1.260 1.290 1,680,000 2,148,340 1.2788 0.576 0.576 0.580 0.571 0.585 3,705,490 0.5798 0.00%
2001-12-05 0 1.270 1.260 1.270 1.260 1.290 4,369,000 5,577,550 1.2766 0.576 0.571 0.576 0.571 0.585 9,636,480 0.5788 0.00%
2001-12-04 0 1.270 1.270 1.280 1.240 1.280 2,684,750 3,405,295 1.2684 0.576 0.576 0.580 0.562 0.580 5,921,616 0.5751 1.60%
2001-12-03 0 1.250 1.230 1.240 1.220 1.250 3,326,000 4,115,900 1.2375 0.567 0.558 0.562 0.553 0.567 7,335,988 0.5611 0.81%
2001-11-30 0 1.240 1.230 1.250 1.210 1.380 8,546,000 10,912,110 1.2769 0.562 0.558 0.567 0.549 0.626 18,849,475 0.5789 -10.14%
2001-11-29 0 1.380 1.370 1.380 1.310 1.380 4,409,250 5,984,480 1.3573 0.626 0.621 0.626 0.594 0.626 9,725,257 0.6154 3.76%
2001-11-28 0 1.330 1.320 1.330 1.300 1.340 3,328,250 4,406,400 1.3239 0.603 0.598 0.603 0.589 0.608 7,340,951 0.6002 0.00%
2001-11-27 0 1.330 1.330 1.340 1.290 1.340 3,274,000 4,328,180 1.3220 0.603 0.603 0.608 0.585 0.608 7,221,294 0.5994 2.31%
2001-11-26 0 1.300 1.290 1.300 1.280 1.300 1,748,000 2,253,200 1.2890 0.589 0.585 0.589 0.580 0.589 3,855,474 0.5844 2.36%
2001-11-23 0 1.270 1.260 1.280 1.260 1.280 1,029,941 1,312,347 1.2742 0.576 0.571 0.580 0.571 0.580 2,271,688 0.5777 -0.78%
2001-11-22 0 1.280 1.270 1.290 1.270 1.290 1,128,750 1,446,503 1.2815 0.580 0.576 0.585 0.576 0.585 2,489,626 0.5810 -0.78%
2001-11-21 0 1.290 1.290 1.300 1.270 1.300 886,000 1,142,420 1.2894 0.585 0.585 0.589 0.576 0.589 1,954,205 0.5846 1.57%
2001-11-20 0 1.270 1.270 1.280 1.260 1.290 1,735,000 2,211,180 1.2745 0.576 0.576 0.580 0.571 0.585 3,826,801 0.5778 1.60%
2001-11-19 0 1.250 1.250 1.270 1.210 1.300 1,149,000 1,424,050 1.2394 0.567 0.567 0.576 0.549 0.589 2,534,291 0.5619 4.17%
2001-11-16 0 1.200 1.190 1.210 1.200 1.210 1,200,000 1,443,540 1.2030 0.544 0.540 0.549 0.544 0.549 2,646,779 0.5454 0.00%
2001-11-15 0 1.200 1.190 1.200 1.200 1.220 2,785,000 3,355,430 1.2048 0.544 0.540 0.544 0.544 0.553 6,142,732 0.5462 0.84%
2001-11-14 0 1.190 1.180 1.200 1.190 1.220 1,324,000 1,585,160 1.1973 0.540 0.535 0.544 0.540 0.553 2,920,279 0.5428 0.85%
2001-11-13 0 1.180 1.170 1.190 1.180 1.190 122,000 143,960 1.1800 0.535 0.530 0.540 0.535 0.540 269,089 0.5350 0.00%
2001-11-12 0 1.180 1.180 1.190 1.160 1.190 561,000 661,210 1.1786 0.535 0.535 0.540 0.526 0.540 1,237,369 0.5344 1.72%
2001-11-09 0 1.160 1.160 1.170 1.140 1.160 586,500 678,290 1.1565 0.526 0.526 0.530 0.517 0.526 1,293,613 0.5243 1.75%
2001-11-08 0 1.140 1.140 1.150 1.140 1.140 71,000 80,900 1.1394 0.517 0.517 0.521 0.517 0.517 156,601 0.5166 0.88%
2001-11-07 0 1.130 1.130 1.140 1.130 1.140 314,000 355,220 1.1313 0.512 0.512 0.517 0.512 0.517 692,574 0.5129 -0.88%
2001-11-06 0 1.140 1.130 1.140 1.140 1.150 83,000 95,240 1.1475 0.517 0.512 0.517 0.517 0.521 183,069 0.5202 -0.87%
2001-11-05 0 1.150 1.140 1.150 1.130 1.150 165,000 187,420 1.1359 0.521 0.517 0.521 0.512 0.521 363,932 0.5150 2.68%
2001-11-02 0 1.120 1.120 1.130 1.120 1.130 221,000 249,400 1.1285 0.508 0.508 0.512 0.508 0.512 487,448 0.5116 -1.75%
2001-11-01 0 1.140 1.130 1.140 1.130 1.140 300,000 341,000 1.1367 0.517 0.512 0.517 0.512 0.517 661,695 0.5153 0.00%
2001-10-31 0 1.140 1.130 1.150 1.130 1.150 98,356 111,921 1.1379 0.517 0.512 0.521 0.512 0.521 216,939 0.5159 -0.87%
2001-10-30 0 1.150 1.120 1.150 1.130 1.160 944,000 1,076,340 1.1402 0.521 0.508 0.521 0.512 0.526 2,082,132 0.5169 3.60%
2001-10-29 0 1.110 1.110 1.120 1.100 1.130 146,000 162,460 1.1127 0.503 0.503 0.508 0.499 0.512 322,025 0.5045 0.91%
2001-10-26 0 1.100 1.090 1.110 1.100 1.120 817,250 901,115 1.1026 0.499 0.494 0.503 0.499 0.508 1,802,567 0.4999 -0.90%
2001-10-24 0 1.110 1.090 1.110 1.100 1.130 616,000 681,600 1.1065 0.503 0.494 0.503 0.499 0.512 1,358,680 0.5017 0.00%
2001-10-23 0 1.110 1.110 1.120 1.110 1.120 518,000 577,760 1.1154 0.503 0.503 0.508 0.503 0.508 1,142,526 0.5057 0.00%
2001-10-22 0 1.110 1.100 1.110 1.110 1.120 1,150,000 1,276,600 1.1101 0.503 0.499 0.503 0.503 0.508 2,536,496 0.5033 0.00%
2001-10-19 0 1.110 1.100 1.130 1.100 1.140 332,313 370,732 1.1156 0.503 0.499 0.512 0.499 0.517 732,966 0.5058 -3.48%
2001-10-18 0 1.150 1.140 1.150 1.140 1.160 818,000 940,480 1.1497 0.521 0.517 0.521 0.517 0.526 1,804,221 0.5213 -0.86%
2001-10-17 0 1.160 1.160 1.170 1.160 1.160 70,000 81,200 1.1600 0.526 0.526 0.530 0.526 0.526 154,395 0.5259 0.00%
2001-10-16 0 1.160 1.160 1.170 1.160 1.170 280,000 326,300 1.1654 0.526 0.526 0.530 0.526 0.530 617,582 0.5284 -0.85%
2001-10-15 0 1.170 1.150 1.170 1.150 1.170 983,000 1,136,560 1.1562 0.530 0.521 0.530 0.521 0.530 2,168,153 0.5242 0.00%
2001-10-12 0 1.170 1.160 1.170 1.170 1.190 513,000 602,150 1.1738 0.530 0.526 0.530 0.530 0.540 1,131,498 0.5322 -0.85%
2001-10-11 0 1.180 1.180 1.190 1.170 1.180 486,000 571,890 1.1767 0.535 0.535 0.540 0.530 0.535 1,071,945 0.5335 1.72%
2001-10-10 0 1.160 1.150 1.170 1.150 1.160 604,000 698,060 1.1557 0.526 0.521 0.530 0.521 0.526 1,332,212 0.5240 0.87%
2001-10-09 0 1.150 1.150 1.160 1.130 1.160 623,000 715,240 1.1481 0.521 0.521 0.526 0.512 0.526 1,374,119 0.5205 4.55%
2001-10-08 0 1.100 1.100 1.140 1.100 1.110 157,000 173,070 1.1024 0.499 0.499 0.517 0.499 0.503 346,287 0.4998 -1.79%
2001-10-05 0 1.120 1.120 1.130 1.110 1.120 722,000 808,620 1.1200 0.508 0.508 0.512 0.503 0.508 1,592,478 0.5078 0.90%
2001-10-04 0 1.110 1.110 1.140 1.100 1.140 221,559 245,533 1.1082 0.503 0.503 0.517 0.499 0.517 488,681 0.5024 0.00%
2001-10-03 0 1.110 1.110 1.130 1.100 1.130 139,000 155,480 1.1186 0.503 0.503 0.512 0.499 0.512 306,585 0.5071 -3.48%
2001-09-28 0 1.150 1.090 1.160 1.080 1.150 1,817,500 2,003,990 1.1026 0.521 0.494 0.526 0.490 0.521 4,008,767 0.4999 7.48%
2001-09-27 0 1.070 1.050 1.070 1.060 1.080 854,000 911,200 1.0670 0.485 0.476 0.485 0.481 0.490 1,883,624 0.4837 0.94%
2001-09-26 0 1.060 1.050 1.060 1.040 1.070 1,916,000 1,992,160 1.0397 0.481 0.476 0.481 0.472 0.485 4,226,023 0.4714 1.92%
2001-09-25 0 1.040 1.030 1.040 1.040 1.080 712,000 747,580 1.0500 0.472 0.467 0.472 0.472 0.490 1,570,422 0.4760 -3.70%
2001-09-24 0 1.080 1.050 1.080 1.040 1.080 234,000 246,200 1.0521 0.490 0.476 0.490 0.472 0.490 516,122 0.4770 4.85%
2001-09-21 0 1.030 1.030 1.050 1.030 1.050 552,000 574,100 1.0400 0.467 0.467 0.476 0.467 0.476 1,217,518 0.4715 -1.90%
2001-09-20 0 1.050 1.050 1.060 1.050 1.070 462,000 487,160 1.0545 0.476 0.476 0.481 0.476 0.485 1,019,010 0.4781 -0.94%
2001-09-19 0 1.060 1.060 1.070 1.060 1.070 560,000 595,300 1.0630 0.481 0.481 0.485 0.481 0.485 1,235,163 0.4820 0.00%
2001-09-18 0 1.060 1.060 1.070 1.060 1.070 1,648,000 1,747,880 1.0606 0.481 0.481 0.485 0.481 0.485 3,634,909 0.4809 0.00%
2001-09-17 0 1.060 1.050 1.060 1.050 1.110 268,000 288,760 1.0775 0.481 0.476 0.481 0.476 0.503 591,114 0.4885 -4.50%
2001-09-14 0 1.110 1.100 1.110 1.100 1.110 4,214,000 4,639,440 1.1010 0.503 0.499 0.503 0.499 0.503 9,294,604 0.4992 0.91%
2001-09-13 0 1.100 1.080 1.110 1.080 1.100 522,000 567,360 1.0869 0.499 0.490 0.503 0.490 0.499 1,151,349 0.4928 1.85%
2001-09-12 0 1.080 1.050 1.080 1.020 1.100 470,000 501,780 1.0676 0.490 0.476 0.490 0.462 0.499 1,036,655 0.4840 -3.57%
2001-09-11 0 1.120 1.120 1.130 1.120 1.130 1,590,000 1,786,600 1.1236 0.508 0.508 0.512 0.508 0.512 3,506,982 0.5094 -0.88%
2001-09-10 0 1.130 1.100 1.130 1.090 1.130 285,000 316,620 1.1109 0.512 0.499 0.512 0.494 0.512 628,610 0.5037 2.73%
2001-09-07 0 1.100 1.100 1.110 1.090 1.110 546,000 605,260 1.1085 0.499 0.499 0.503 0.494 0.503 1,204,284 0.5026 -3.51%
2001-09-06 0 1.140 1.120 1.140 1.130 1.160 406,000 464,320 1.1436 0.517 0.508 0.517 0.512 0.526 895,493 0.5185 -0.87%
2001-09-05 0 1.150 1.150 1.170 1.120 1.160 703,500 801,440 1.1392 0.521 0.521 0.530 0.508 0.526 1,551,674 0.5165 3.60%
2001-09-04 0 1.110 1.090 1.110 1.090 1.110 450,000 496,120 1.1025 0.503 0.494 0.503 0.494 0.503 992,542 0.4998 1.83%
2001-09-03 0 1.090 1.080 1.110 1.090 1.120 236,000 259,500 1.0996 0.494 0.490 0.503 0.494 0.508 520,533 0.4985 -0.91%
2001-08-31 0 1.100 1.100 1.120 1.100 1.110 920,000 1,016,940 1.1054 0.499 0.499 0.508 0.499 0.503 2,029,197 0.5012 -1.79%
2001-08-30 0 1.120 1.120 1.130 1.120 1.140 438,000 492,560 1.1246 0.508 0.508 0.512 0.508 0.517 966,074 0.5099 -1.75%
2001-08-29 0 1.140 1.130 1.140 1.140 1.180 488,000 563,040 1.1538 0.517 0.512 0.517 0.517 0.535 1,076,357 0.5231 -0.78%
2001-08-28 0 1.200 1.190 1.200 1.190 1.210 508,000 609,700 1.2002 0.521 0.517 0.521 0.517 0.525 1,170,203 0.5210 0.84%
2001-08-27 0 1.190 1.190 1.200 1.190 1.200 458,000 547,300 1.1950 0.517 0.517 0.521 0.517 0.521 1,055,026 0.5188 0.00%
2001-08-24 0 1.190 1.180 1.190 1.190 1.200 670,000 800,000 1.1940 0.517 0.512 0.517 0.517 0.521 1,543,378 0.5183 -0.83%
2001-08-23 0 1.200 1.200 1.210 1.200 1.210 92,000 110,860 1.2050 0.521 0.521 0.525 0.521 0.525 211,927 0.5231 0.00%
2001-08-22 0 1.200 1.190 1.200 1.200 1.200 447,000 536,340 1.1999 0.521 0.517 0.521 0.521 0.521 1,029,687 0.5209 0.00%
2001-08-21 0 1.200 1.190 1.200 1.200 1.220 470,000 564,520 1.2011 0.521 0.517 0.521 0.521 0.530 1,082,668 0.5214 0.00%
2001-08-20 0 1.200 1.190 1.200 1.190 1.200 476,000 570,900 1.1994 0.521 0.517 0.521 0.517 0.521 1,096,490 0.5207 0.00%
2001-08-17 0 1.200 1.200 1.210 1.200 1.200 321,000 385,150 1.1998 0.521 0.521 0.525 0.521 0.521 739,439 0.5209 0.84%
2001-08-16 0 1.190 1.190 1.200 1.180 1.190 617,000 730,910 1.1846 0.517 0.517 0.521 0.512 0.517 1,421,290 0.5143 0.00%
2001-08-15 0 1.190 1.190 1.210 1.190 1.210 379,250 454,990 1.1997 0.517 0.517 0.525 0.517 0.525 873,621 0.5208 0.00%
2001-08-14 0 1.190 1.190 1.220 1.190 1.190 35,000 41,590 1.1883 0.517 0.517 0.530 0.517 0.517 80,624 0.5158 -1.65%
2001-08-13 0 1.210 1.190 1.240 1.190 1.220 122,000 147,880 1.2121 0.525 0.517 0.538 0.517 0.530 281,033 0.5262 -2.42%
2001-08-10 0 1.240 1.190 1.270 1.200 1.270 272,000 330,380 1.2146 0.538 0.517 0.551 0.521 0.551 626,566 0.5273 3.33%
2001-08-09 0 1.200 1.180 1.200 1.190 1.200 352,000 420,000 1.1932 0.521 0.512 0.521 0.517 0.521 810,849 0.5180 -1.64%
2001-08-08 0 1.220 1.210 1.230 1.200 1.220 152,000 183,200 1.2053 0.530 0.525 0.534 0.521 0.530 350,140 0.5232 0.00%
2001-08-07 0 1.220 1.210 1.220 1.200 1.220 173,000 208,040 1.2025 0.530 0.525 0.530 0.521 0.530 398,514 0.5220 0.00%
2001-08-06 0 1.220 1.210 1.220 1.210 1.230 242,000 293,500 1.2128 0.530 0.525 0.530 0.525 0.534 557,459 0.5265 0.00%
2001-08-03 0 1.220 1.220 1.230 1.210 1.230 316,000 385,120 1.2187 0.530 0.530 0.534 0.525 0.534 727,922 0.5291 1.67%
2001-08-02 0 1.200 1.190 1.210 1.160 1.200 175,125 208,809 1.1923 0.521 0.517 0.525 0.504 0.521 403,409 0.5176 -0.83%
2001-08-01 0 1.210 1.200 1.210 1.190 1.210 264,000 316,640 1.1994 0.525 0.521 0.525 0.517 0.525 608,137 0.5207 0.00%
2001-07-31 0 1.210 1.190 1.210 1.190 1.210 40,000 47,900 1.1975 0.525 0.517 0.525 0.517 0.525 92,142 0.5198 2.54%
2001-07-30 0 1.180 1.170 1.210 1.180 1.190 280,750 331,433 1.1805 0.512 0.508 0.525 0.512 0.517 646,722 0.5125 -1.67%
2001-07-27 0 1.200 1.190 1.200 1.200 1.200 132,056 158,463 1.2000 0.521 0.517 0.521 0.521 0.521 304,198 0.5209 0.00%
2001-07-26 0 1.200 1.180 1.200 1.200 1.200 52,000 62,400 1.2000 0.521 0.512 0.521 0.521 0.521 119,785 0.5209 0.00%
2001-07-24 0 1.200 1.200 1.220 1.200 1.230 524,000 637,860 1.2173 0.521 0.521 0.530 0.521 0.534 1,207,060 0.5284 -0.83%
2001-07-23 0 1.210 1.210 1.220 1.200 1.210 284,655 343,547 1.2069 0.525 0.525 0.530 0.521 0.525 655,717 0.5239 0.83%
2001-07-20 0 1.200 1.200 1.210 1.180 1.210 396,000 474,820 1.1990 0.521 0.521 0.525 0.512 0.525 912,206 0.5205 2.56%
2001-07-19 0 1.170 1.170 1.180 1.160 1.180 518,000 604,980 1.1679 0.508 0.508 0.512 0.504 0.512 1,193,239 0.5070 -0.85%
2001-07-18 0 1.180 1.170 1.180 1.170 1.200 674,000 793,500 1.1773 0.512 0.508 0.512 0.508 0.521 1,552,592 0.5111 -0.84%
2001-07-17 0 1.190 1.180 1.200 1.180 1.200 684,750 815,483 1.1909 0.517 0.512 0.521 0.512 0.521 1,577,356 0.5170 -3.25%
2001-07-16 0 1.230 1.200 1.230 1.200 1.230 860,000 1,041,480 1.2110 0.534 0.521 0.534 0.521 0.534 1,981,053 0.5257 0.00%
2001-07-13 0 1.230 1.220 1.240 1.220 1.280 1,221,000 1,519,960 1.2448 0.534 0.530 0.538 0.530 0.556 2,812,634 0.5404 -3.91%
2001-07-12 0 1.280 1.270 1.290 1.270 1.310 1,614,000 2,082,320 1.2902 0.556 0.551 0.560 0.551 0.569 3,717,929 0.5601 -0.78%
2001-07-11 0 1.290 1.290 1.300 1.280 1.290 106,000 136,440 1.2872 0.560 0.560 0.564 0.556 0.560 244,176 0.5588 1.57%
2001-07-10 0 1.270 1.280 1.300 1.270 1.300 1,137,750 1,461,770 1.2848 0.551 0.556 0.564 0.551 0.564 2,620,864 0.5577 -1.55%
2001-07-09 0 1.290 1.280 1.290 1.280 1.300 872,000 1,119,660 1.2840 0.560 0.556 0.560 0.556 0.564 2,008,695 0.5574 0.00%
2001-07-05 0 1.290 1.280 1.290 1.290 1.300 210,000 272,000 1.2952 0.560 0.556 0.560 0.560 0.564 483,745 0.5623 -0.77%
2001-07-04 0 1.300 1.290 1.300 1.290 1.300 388,000 504,220 1.2995 0.564 0.560 0.564 0.560 0.564 893,777 0.5641 0.78%
2001-07-03 0 1.290 1.290 1.300 1.290 1.310 800,000 1,037,860 1.2973 0.560 0.560 0.564 0.560 0.569 1,842,840 0.5632 -0.77%
2001-06-29 0 1.300 1.300 1.310 1.300 1.330 899,000 1,178,470 1.3109 0.564 0.564 0.569 0.564 0.577 2,070,891 0.5691 0.00%
2001-06-28 0 1.300 1.300 1.310 1.300 1.320 870,750 1,141,703 1.3112 0.564 0.564 0.569 0.564 0.573 2,005,816 0.5692 -0.76%
2001-06-27 0 1.310 1.310 1.320 1.310 1.320 382,000 502,540 1.3155 0.569 0.569 0.573 0.569 0.573 879,956 0.5711 0.00%
2001-06-26 0 1.310 1.310 1.330 1.310 1.340 130,000 171,200 1.3169 0.569 0.569 0.577 0.569 0.582 299,461 0.5717 0.00%
2001-06-22 0 1.310 1.310 1.330 1.300 1.300 40,000 52,000 1.3000 0.569 0.569 0.577 0.564 0.564 92,142 0.5643 -0.76%
2001-06-21 0 1.320 1.320 1.340 1.320 1.330 300,000 396,200 1.3207 0.573 0.573 0.582 0.573 0.577 691,065 0.5733 1.54%
2001-06-20 0 1.300 1.300 1.320 1.290 1.300 112,000 144,880 1.2936 0.564 0.564 0.573 0.560 0.564 257,998 0.5616 0.78%
2001-06-19 0 1.290 1.290 1.300 1.280 1.300 94,000 121,220 1.2896 0.560 0.560 0.564 0.556 0.564 216,534 0.5598 -1.53%
2001-06-18 0 1.310 1.300 1.310 1.300 1.320 132,000 172,140 1.3041 0.569 0.564 0.569 0.564 0.573 304,069 0.5661 -0.76%
2001-06-15 0 1.320 1.310 1.330 1.250 1.320 1,076,000 1,382,520 1.2849 0.573 0.569 0.577 0.543 0.573 2,478,619 0.5578 0.76%
2001-06-14 0 1.310 1.310 1.320 1.310 1.360 488,000 647,400 1.3266 0.569 0.569 0.573 0.569 0.590 1,124,132 0.5759 -2.96%
2001-06-13 0 1.350 1.350 1.360 1.330 1.360 460,750 623,283 1.3528 0.586 0.586 0.590 0.577 0.590 1,061,361 0.5872 -0.74%
2001-06-12 0 1.360 1.350 1.360 1.360 1.370 759,000 1,036,750 1.3659 0.590 0.586 0.590 0.590 0.595 1,748,394 0.5930 0.00%
2001-06-11 0 1.360 1.350 1.360 1.350 1.380 768,000 1,049,500 1.3665 0.590 0.586 0.590 0.586 0.599 1,769,126 0.5932 -0.73%
2001-06-08 0 1.370 1.360 1.370 1.360 1.380 536,000 734,160 1.3697 0.595 0.590 0.595 0.590 0.599 1,234,703 0.5946 0.00%
2001-06-07 0 1.370 1.360 1.380 1.360 1.370 197,000 268,700 1.3640 0.595 0.590 0.599 0.590 0.595 453,799 0.5921 0.74%
2001-06-06 0 1.360 1.360 1.370 1.360 1.380 579,750 794,690 1.3707 0.590 0.590 0.595 0.590 0.599 1,335,483 0.5951 0.00%
2001-06-05 0 1.360 1.360 1.380 1.360 1.400 2,065,000 2,847,180 1.3788 0.590 0.590 0.599 0.590 0.608 4,756,830 0.5985 0.74%
2001-06-04 0 1.350 1.350 1.370 1.340 1.360 1,119,000 1,511,810 1.3510 0.586 0.586 0.595 0.582 0.590 2,577,672 0.5865 0.00%
2001-06-01 0 1.350 1.340 1.360 1.340 1.360 708,000 956,040 1.3503 0.586 0.582 0.590 0.582 0.590 1,630,913 0.5862 0.75%
2001-05-31 0 1.340 1.340 1.350 1.340 1.370 628,000 849,180 1.3522 0.582 0.582 0.586 0.582 0.595 1,446,629 0.5870 -2.19%
2001-05-30 0 1.370 1.360 1.370 1.350 1.370 1,371,750 1,859,475 1.3555 0.595 0.590 0.595 0.586 0.595 3,159,894 0.5885 1.48%
2001-05-29 0 1.350 1.350 1.360 1.340 1.360 384,000 517,920 1.3488 0.586 0.586 0.590 0.582 0.590 884,563 0.5855 0.00%
2001-05-28 0 1.350 1.350 1.360 1.350 1.370 768,000 1,042,620 1.3576 0.586 0.586 0.590 0.586 0.595 1,769,126 0.5893 0.00%
2001-05-25 0 1.350 1.350 1.360 1.320 1.350 3,293,500 4,438,425 1.3476 0.586 0.586 0.590 0.573 0.586 7,586,741 0.5850 3.85%
2001-05-24 0 1.300 1.300 1.310 1.290 1.330 1,145,500 1,492,395 1.3028 0.564 0.564 0.569 0.560 0.577 2,638,716 0.5656 -0.76%
2001-05-23 0 1.310 1.310 1.330 1.310 1.330 888,750 1,172,973 1.3198 0.569 0.569 0.577 0.569 0.577 2,047,280 0.5729 -0.76%
2001-05-22 0 1.320 1.320 1.330 1.320 1.340 754,000 1,001,340 1.3280 0.573 0.573 0.577 0.573 0.582 1,736,876 0.5765 -1.49%
2001-05-21 0 1.340 1.320 1.340 1.310 1.340 776,000 1,033,600 1.3320 0.582 0.573 0.582 0.569 0.582 1,787,555 0.5782 2.29%
2001-05-18 0 1.310 1.310 1.330 1.310 1.340 1,164,000 1,551,680 1.3331 0.569 0.569 0.577 0.569 0.582 2,681,332 0.5787 -2.96%
2001-05-17 0 1.350 1.340 1.360 1.310 1.370 1,587,000 2,118,310 1.3348 0.586 0.582 0.590 0.569 0.595 3,655,733 0.5794 1.50%
2001-05-16 0 1.330 1.330 1.340 1.320 1.370 1,920,250 2,573,443 1.3402 0.577 0.577 0.582 0.573 0.595 4,423,391 0.5818 -2.92%
2001-05-15 0 1.370 1.350 1.370 1.350 1.420 3,962,000 5,481,810 1.3836 0.595 0.586 0.595 0.586 0.616 9,126,664 0.6006 -2.84%
2001-05-14 0 1.410 1.410 1.420 1.320 1.420 4,147,000 5,697,210 1.3738 0.612 0.612 0.616 0.573 0.616 9,552,821 0.5964 6.02%
2001-05-11 0 1.330 1.320 1.330 1.270 1.330 2,825,000 3,715,760 1.3153 0.577 0.573 0.577 0.551 0.577 6,507,528 0.5710 3.91%
2001-05-10 0 1.280 1.280 1.290 1.260 1.290 600,000 766,760 1.2779 0.556 0.556 0.560 0.547 0.560 1,382,130 0.5548 -1.54%
2001-05-09 0 1.300 1.300 1.310 1.290 1.340 1,534,000 2,005,520 1.3074 0.564 0.564 0.569 0.560 0.582 3,533,645 0.5675 -1.52%
2001-05-08 0 1.320 1.320 1.330 1.300 1.340 5,323,000 6,988,660 1.3129 0.573 0.573 0.577 0.564 0.582 12,261,795 0.5700 2.33%
2001-05-07 0 1.290 1.290 1.300 1.260 1.300 2,346,000 3,015,800 1.2855 0.560 0.560 0.564 0.547 0.564 5,404,128 0.5581 4.03%
2001-05-04 0 1.240 1.240 1.250 1.230 1.260 1,200,750 1,491,005 1.2417 0.538 0.538 0.543 0.534 0.547 2,765,987 0.5390 0.00%
2001-05-03 0 1.240 1.220 1.240 1.230 1.250 1,026,000 1,269,560 1.2374 0.538 0.530 0.538 0.534 0.543 2,363,442 0.5372 0.00%
2001-05-02 0 1.240 1.230 1.240 1.220 1.250 1,168,000 1,440,440 1.2333 0.538 0.534 0.538 0.530 0.543 2,690,546 0.5354 0.81%
2001-04-27 0 1.230 1.220 1.230 1.210 1.250 3,729,000 4,611,350 1.2366 0.534 0.530 0.534 0.525 0.543 8,589,937 0.5368 -0.81%
2001-04-26 0 1.240 1.240 1.250 1.200 1.250 3,154,750 3,869,983 1.2267 0.538 0.538 0.543 0.521 0.543 7,267,123 0.5325 4.20%
2001-04-25 0 1.190 1.180 1.190 1.180 1.210 960,000 1,149,440 1.1973 0.517 0.512 0.517 0.512 0.525 2,211,408 0.5198 -1.65%
2001-04-24 0 1.210 1.200 1.210 1.190 1.220 1,798,000 2,163,500 1.2033 0.525 0.521 0.525 0.517 0.530 4,141,782 0.5224 0.00%
2001-04-23 0 1.210 1.210 1.220 1.200 1.220 2,068,000 2,501,720 1.2097 0.525 0.525 0.530 0.521 0.530 4,763,741 0.5252 -0.82%
2001-04-20 0 1.220 1.210 1.220 1.210 1.240 1,642,000 2,022,840 1.2319 0.530 0.525 0.530 0.525 0.538 3,782,429 0.5348 0.00%
2001-04-19 0 1.220 1.210 1.230 1.180 1.240 4,177,000 5,076,960 1.2155 0.530 0.525 0.534 0.512 0.538 9,621,927 0.5276 4.27%
2001-04-18 0 1.170 1.160 1.180 1.160 1.180 1,234,000 1,441,580 1.1682 0.508 0.504 0.512 0.504 0.512 2,842,580 0.5071 0.00%
2001-04-17 0 1.170 1.160 1.180 1.170 1.190 290,000 341,600 1.1779 0.508 0.504 0.512 0.508 0.517 668,029 0.5114 -1.68%
2001-04-12 0 1.190 1.180 1.190 1.180 1.200 508,000 602,220 1.1855 0.517 0.512 0.517 0.512 0.521 1,170,203 0.5146 0.00%
2001-04-11 0 1.190 1.180 1.190 1.180 1.220 1,802,000 2,155,440 1.1961 0.517 0.512 0.517 0.512 0.530 4,150,997 0.5193 3.48%
2001-04-10 0 1.150 1.140 1.150 1.140 1.160 386,000 443,560 1.1491 0.499 0.495 0.499 0.495 0.504 889,170 0.4988 -0.86%
2001-04-09 0 1.160 1.160 1.170 1.160 1.170 70,000 81,360 1.1623 0.504 0.504 0.508 0.504 0.508 161,248 0.5046 -0.85%
2001-04-06 0 1.170 1.170 1.180 1.170 1.190 255,000 300,140 1.1770 0.508 0.508 0.512 0.508 0.517 587,405 0.5110 3.54%
2001-04-04 0 1.130 1.130 1.150 1.130 1.180 500,000 573,340 1.1467 0.491 0.491 0.499 0.491 0.512 1,151,775 0.4978 -4.24%
2001-04-03 0 1.180 1.170 1.180 1.170 1.190 368,000 433,680 1.1785 0.512 0.508 0.512 0.508 0.517 847,706 0.5116 -1.67%
2001-04-02 0 1.200 1.180 1.200 1.170 1.200 212,000 252,000 1.1887 0.521 0.512 0.521 0.508 0.521 488,353 0.5160 1.69%
2001-03-30 0 1.180 1.170 1.190 1.170 1.180 90,000 105,400 1.1711 0.512 0.508 0.517 0.508 0.512 207,319 0.5084 1.72%
2001-03-29 0 1.160 1.160 1.170 1.150 1.160 490,000 563,720 1.1504 0.504 0.504 0.508 0.499 0.504 1,128,739 0.4994 0.00%
2001-03-28 0 1.160 1.160 1.170 1.160 1.180 276,250 322,540 1.1676 0.504 0.504 0.508 0.504 0.512 636,356 0.5069 -1.69%
2001-03-27 0 1.180 1.180 1.200 1.180 1.210 176,000 209,280 1.1891 0.512 0.512 0.521 0.512 0.525 405,425 0.5162 -2.48%
2001-03-26 0 1.210 1.200 1.210 1.200 1.210 296,000 356,900 1.2057 0.525 0.521 0.525 0.521 0.525 681,851 0.5234 1.68%
2001-03-23 0 1.190 1.180 1.200 1.180 1.200 264,000 313,560 1.1877 0.517 0.512 0.521 0.512 0.521 608,137 0.5156 0.85%
2001-03-22 0 1.180 1.170 1.180 1.170 1.210 996,000 1,177,340 1.1821 0.512 0.508 0.512 0.508 0.525 2,294,335 0.5132 -1.67%
2001-03-21 0 1.200 1.200 1.210 1.190 1.220 3,000,000 3,604,460 1.2015 0.521 0.521 0.525 0.517 0.530 6,910,649 0.5216 4.35%
2001-03-20 0 1.150 1.140 1.160 1.150 1.190 508,000 593,500 1.1683 0.499 0.495 0.504 0.499 0.517 1,170,203 0.5072 -2.54%
2001-03-19 0 1.180 1.170 1.180 1.160 1.180 124,000 145,440 1.1729 0.512 0.508 0.512 0.504 0.512 285,640 0.5092 2.61%
2001-03-16 0 1.150 1.150 1.170 1.120 1.160 330,000 376,200 1.1400 0.499 0.499 0.508 0.486 0.504 760,171 0.4949 -2.54%
2001-03-15 0 1.180 1.160 1.180 1.120 1.200 458,500 524,660 1.1443 0.512 0.504 0.512 0.486 0.521 1,056,178 0.4968 3.51%
2001-03-14 0 1.140 1.130 1.170 1.130 1.200 1,061,000 1,225,080 1.1546 0.495 0.491 0.508 0.491 0.521 2,444,066 0.5012 -5.00%
2001-03-13 0 1.200 1.160 1.200 1.150 1.200 10,436,000 11,562,380 1.1079 0.521 0.504 0.521 0.499 0.521 24,039,845 0.4810 0.00%
2001-03-12 0 1.200 1.170 1.200 1.180 1.230 1,364,000 1,631,740 1.1963 0.521 0.508 0.521 0.512 0.534 3,142,042 0.5193 -3.23%
2001-03-09 0 1.240 1.230 1.240 1.240 1.250 314,000 391,380 1.2464 0.538 0.534 0.538 0.538 0.543 723,315 0.5411 -0.80%
2001-03-08 0 1.250 1.240 1.260 1.240 1.250 360,000 449,460 1.2485 0.543 0.538 0.547 0.538 0.543 829,278 0.5420 0.00%
2001-03-07 0 1.250 1.250 1.270 1.250 1.270 868,000 1,091,700 1.2577 0.543 0.543 0.551 0.543 0.551 1,999,481 0.5460 -2.34%
2001-03-06 0 1.280 1.280 1.290 1.270 1.280 189,500 241,640 1.2751 0.556 0.556 0.560 0.551 0.556 436,523 0.5536 0.79%
2001-03-05 0 1.270 1.270 1.280 1.270 1.280 366,000 465,080 1.2707 0.551 0.551 0.556 0.551 0.556 843,099 0.5516 0.00%
2001-03-02 0 1.270 1.270 1.280 1.270 1.290 522,000 667,740 1.2792 0.551 0.551 0.556 0.551 0.560 1,202,453 0.5553 0.00%
2001-03-01 0 1.270 1.260 1.290 1.260 1.320 3,572,000 4,578,200 1.2817 0.551 0.547 0.560 0.547 0.573 8,228,280 0.5564 -3.79%
2001-02-28 0 1.320 1.320 1.330 1.300 1.330 518,000 681,240 1.3151 0.573 0.573 0.577 0.564 0.577 1,193,239 0.5709 -1.49%
2001-02-27 0 1.340 1.330 1.340 1.330 1.350 584,000 782,240 1.3395 0.582 0.577 0.582 0.577 0.586 1,345,273 0.5815 -1.47%
2001-02-26 0 1.360 1.340 1.360 1.330 1.380 2,411,000 3,251,350 1.3485 0.590 0.582 0.590 0.577 0.599 5,553,858 0.5854 1.49%
2001-02-23 0 1.340 1.340 1.350 1.310 1.360 3,397,000 4,559,380 1.3422 0.582 0.582 0.586 0.569 0.590 7,825,158 0.5827 2.29%
2001-02-22 0 1.310 1.310 1.340 1.300 1.360 2,670,000 3,546,440 1.3283 0.569 0.569 0.582 0.564 0.590 6,150,478 0.5766 0.77%
2001-02-21 0 1.300 1.300 1.310 1.290 1.320 2,340,000 3,048,220 1.3027 0.564 0.564 0.569 0.560 0.573 5,390,306 0.5655 -0.76%
2001-02-20 0 1.310 1.300 1.320 1.290 1.330 2,253,500 2,940,190 1.3047 0.569 0.564 0.573 0.560 0.577 5,191,049 0.5664 1.55%
2001-02-19 0 1.290 1.290 1.300 1.280 1.300 1,330,000 1,719,160 1.2926 0.560 0.560 0.564 0.556 0.564 3,063,721 0.5611 -1.53%
2001-02-16 0 1.310 1.300 1.320 1.300 1.340 2,278,000 2,998,120 1.3161 0.569 0.564 0.573 0.564 0.582 5,247,486 0.5713 0.00%
2001-02-15 0 1.310 1.300 1.330 1.300 1.340 1,214,000 1,599,980 1.3179 0.569 0.564 0.577 0.564 0.582 2,796,509 0.5721 0.77%
2001-02-14 0 1.300 1.300 1.320 1.300 1.320 724,000 943,300 1.3029 0.564 0.564 0.573 0.564 0.573 1,667,770 0.5656 -2.26%
2001-02-13 0 1.330 1.310 1.330 1.290 1.340 1,799,000 2,383,910 1.3251 0.577 0.569 0.577 0.560 0.582 4,144,086 0.5753 4.72%
2001-02-12 0 1.270 1.260 1.280 1.250 1.320 3,401,000 4,357,620 1.2813 0.551 0.547 0.556 0.543 0.573 7,834,373 0.5562 -5.93%
2001-02-09 0 1.350 1.330 1.370 1.330 1.380 2,567,000 3,497,840 1.3626 0.586 0.577 0.595 0.577 0.599 5,913,212 0.5915 -0.74%
2001-02-08 0 1.360 1.360 1.370 1.330 1.430 5,148,000 7,078,130 1.3749 0.590 0.590 0.595 0.577 0.621 11,858,674 0.5969 -4.90%
2001-02-07 0 1.430 1.430 1.440 1.420 1.480 2,309,000 3,329,840 1.4421 0.621 0.621 0.625 0.616 0.642 5,318,896 0.6260 -3.38%
2001-02-06 0 1.480 1.470 1.480 1.440 1.520 8,699,750 12,858,285 1.4780 0.642 0.638 0.642 0.625 0.660 20,040,306 0.6416 2.78%
2001-02-05 0 1.440 1.430 1.440 1.420 1.450 1,552,000 2,225,360 1.4339 0.625 0.621 0.625 0.616 0.629 3,575,109 0.6225 -0.69%
2001-02-02 0 1.450 1.440 1.450 1.380 1.470 2,254,000 3,216,540 1.4270 0.629 0.625 0.629 0.599 0.638 5,192,201 0.6195 1.40%
2001-02-01 0 1.430 1.420 1.430 1.410 1.510 9,399,500 13,675,415 1.4549 0.621 0.616 0.621 0.612 0.656 21,652,215 0.6316 1.42%
2001-01-31 0 1.410 1.400 1.420 1.310 1.410 6,866,285 9,411,732 1.3707 0.612 0.608 0.616 0.569 0.612 15,816,829 0.5950 8.46%
2001-01-30 0 1.300 1.300 1.320 1.300 1.320 4,668,000 6,124,180 1.3119 0.564 0.564 0.573 0.564 0.573 10,752,970 0.5695 -0.76%
2001-01-29 0 1.310 1.310 1.320 1.280 1.380 4,673,000 6,080,670 1.3012 0.569 0.569 0.573 0.556 0.599 10,764,488 0.5649 -2.96%
2001-01-23 0 1.350 1.350 1.360 1.320 1.380 4,237,000 5,734,420 1.3534 0.586 0.586 0.590 0.573 0.599 9,760,140 0.5875 3.05%
2001-01-22 0 1.310 1.310 1.320 1.290 1.320 1,970,750 2,573,818 1.3060 0.569 0.569 0.573 0.560 0.573 4,539,721 0.5670 -1.50%
2001-01-19 0 1.330 1.330 1.340 1.260 1.340 12,103,000 15,831,200 1.3080 0.577 0.577 0.582 0.547 0.582 27,879,862 0.5678 9.92%
2001-01-18 0 1.210 1.210 1.220 1.190 1.230 7,653,000 9,222,700 1.2051 0.525 0.525 0.530 0.517 0.534 17,629,066 0.5232 2.54%
2001-01-17 0 1.180 1.180 1.190 1.170 1.240 2,746,000 3,323,020 1.2101 0.512 0.512 0.517 0.508 0.538 6,325,547 0.5253 -2.48%
2001-01-16 0 1.210 1.210 1.230 1.200 1.250 2,356,000 2,889,660 1.2265 0.525 0.525 0.534 0.521 0.543 5,427,163 0.5324 0.83%
2001-01-15 0 1.200 1.190 1.200 1.140 1.200 2,106,000 2,463,040 1.1695 0.521 0.517 0.521 0.495 0.521 4,851,276 0.5077 4.35%
2001-01-12 0 1.150 1.140 1.160 1.120 1.150 727,000 827,000 1.1376 0.499 0.495 0.504 0.486 0.499 1,674,681 0.4938 3.60%
2001-01-11 0 1.110 1.100 1.110 1.100 1.120 796,000 882,940 1.1092 0.482 0.478 0.482 0.478 0.486 1,833,626 0.4815 0.00%
2001-01-10 0 1.110 1.090 1.110 1.080 1.110 230,000 252,010 1.0957 0.482 0.473 0.482 0.469 0.482 529,816 0.4757 1.83%
2001-01-09 0 1.090 1.090 1.100 1.050 1.110 1,567,000 1,669,890 1.0657 0.473 0.473 0.478 0.456 0.482 3,609,662 0.4626 2.83%
2001-01-08 0 1.060 1.060 1.070 1.050 1.070 868,850 921,190 1.0602 0.460 0.460 0.465 0.456 0.465 2,001,439 0.4603 0.00%
2001-01-05 0 1.060 1.050 1.060 1.050 1.060 742,000 784,920 1.0578 0.460 0.456 0.460 0.456 0.460 1,709,234 0.4592 0.00%
2001-01-04 0 1.060 1.050 1.060 1.050 1.070 764,000 810,540 1.0609 0.460 0.456 0.460 0.456 0.465 1,759,912 0.4606 0.00%
2001-01-03 0 1.060 1.050 1.060 1.050 1.070 220,000 233,900 1.0632 0.460 0.456 0.460 0.456 0.465 506,781 0.4615 0.95%
2001-01-02 0 1.050 1.050 1.060 1.050 1.070 618,000 654,680 1.0594 0.456 0.456 0.460 0.456 0.465 1,423,594 0.4599 -0.94%
2000-12-29 0 1.060 1.060 1.070 1.050 1.080 2,408,000 2,568,420 1.0666 0.460 0.460 0.465 0.456 0.469 5,546,948 0.4630 -0.93%
2000-12-28 0 1.070 1.060 1.070 1.070 1.080 182,000 194,760 1.0701 0.465 0.460 0.465 0.465 0.469 419,246 0.4645 0.00%
2000-12-27 0 1.070 1.060 1.070 1.070 1.070 95,000 101,600 1.0695 0.465 0.460 0.465 0.465 0.465 218,837 0.4643 0.00%
2000-12-22 0 1.070 1.060 1.080 1.060 1.080 188,262 201,775 1.0718 0.465 0.460 0.469 0.460 0.469 433,671 0.4653 0.00%
2000-12-21 0 1.070 1.060 1.070 1.050 1.070 204,000 216,100 1.0593 0.465 0.460 0.465 0.456 0.465 469,924 0.4599 0.94%
2000-12-20 0 1.060 1.060 1.090 1.050 1.080 731,000 781,990 1.0698 0.460 0.460 0.473 0.456 0.469 1,683,895 0.4644 -3.64%
2000-12-19 0 1.100 1.090 1.100 1.090 1.100 206,000 225,860 1.0964 0.478 0.473 0.478 0.473 0.478 474,531 0.4760 0.00%
2000-12-18 0 1.100 1.100 1.130 1.100 1.110 369,750 408,038 1.1036 0.478 0.478 0.491 0.478 0.482 851,738 0.4791 -1.79%
2000-12-15 0 1.120 1.110 1.130 1.120 1.140 368,000 416,080 1.1307 0.486 0.482 0.491 0.486 0.495 847,706 0.4908 -2.61%
2000-12-14 0 1.150 1.150 1.160 1.100 1.160 3,792,000 4,236,920 1.1173 0.499 0.499 0.504 0.478 0.504 8,735,060 0.4850 4.55%
2000-12-13 0 1.100 1.090 1.100 1.100 1.110 280,000 308,240 1.1009 0.478 0.473 0.478 0.478 0.482 644,994 0.4779 -1.79%
2000-12-12 0 1.120 1.120 1.140 1.120 1.150 162,000 182,940 1.1293 0.486 0.486 0.495 0.486 0.499 373,175 0.4902 -0.88%
2000-12-11 0 1.130 1.110 1.130 1.100 1.130 2,162,465 2,396,028 1.1080 0.491 0.482 0.491 0.478 0.491 4,981,346 0.4810 2.73%
2000-12-08 0 1.100 1.090 1.100 1.080 1.110 598,000 657,620 1.0997 0.478 0.473 0.478 0.469 0.482 1,377,523 0.4774 -0.18%
2000-12-07 0 1.130 1.130 1.140 1.130 1.140 632,000 719,420 1.1383 0.478 0.478 0.483 0.478 0.483 1,492,834 0.4819 0.00%
2000-12-06 0 1.130 1.130 1.140 1.130 1.140 768,000 873,420 1.1373 0.478 0.478 0.483 0.478 0.483 1,814,077 0.4815 0.00%
2000-12-05 0 1.130 1.130 1.140 1.130 1.160 1,214,000 1,383,160 1.1393 0.478 0.478 0.483 0.478 0.491 2,867,564 0.4823 0.00%
2000-12-04 0 1.130 1.130 1.140 1.120 1.130 260,000 293,380 1.1284 0.478 0.478 0.483 0.474 0.478 614,141 0.4777 -0.88%
2000-12-01 0 1.140 1.140 1.150 1.130 1.140 436,000 496,540 1.1389 0.483 0.483 0.487 0.478 0.483 1,029,866 0.4821 0.00%
2000-11-30 0 1.140 1.130 1.140 1.130 1.150 278,000 315,600 1.1353 0.483 0.478 0.483 0.478 0.487 656,658 0.4806 0.88%
2000-11-29 0 1.130 1.130 1.150 1.120 1.150 726,650 826,536 1.1375 0.478 0.478 0.487 0.474 0.487 1,716,405 0.4816 -1.74%
2000-11-28 0 1.150 1.150 1.160 1.150 1.190 1,769,000 2,053,570 1.1609 0.487 0.487 0.491 0.487 0.504 4,178,518 0.4915 -2.54%
2000-11-27 0 1.180 1.180 1.190 1.170 1.200 1,038,000 1,222,780 1.1780 0.500 0.500 0.504 0.495 0.508 2,451,838 0.4987 1.72%
2000-11-24 0 1.160 1.150 1.160 1.130 1.180 3,953,500 4,596,040 1.1625 0.491 0.487 0.491 0.478 0.500 9,338,480 0.4922 2.65%
2000-11-23 0 1.130 1.120 1.130 1.120 1.140 4,236,000 4,781,120 1.1287 0.478 0.474 0.478 0.474 0.483 10,005,767 0.4778 0.89%
2000-11-22 0 1.120 1.110 1.120 1.100 1.140 2,107,000 2,359,060 1.1196 0.474 0.470 0.474 0.466 0.483 4,976,901 0.4740 1.82%
2000-11-21 0 1.100 1.100 1.110 1.100 1.130 906,500 1,005,710 1.1094 0.466 0.466 0.470 0.466 0.478 2,141,225 0.4697 -1.79%
2000-11-20 0 1.120 1.110 1.120 1.110 1.130 936,000 1,050,640 1.1225 0.474 0.470 0.474 0.470 0.478 2,210,906 0.4752 0.90%
2000-11-17 0 1.110 1.100 1.110 1.110 1.110 350,000 388,500 1.1100 0.470 0.466 0.470 0.470 0.470 826,728 0.4699 0.91%
2000-11-16 0 1.100 1.100 1.110 1.100 1.120 837,250 928,085 1.1085 0.466 0.466 0.470 0.466 0.474 1,977,651 0.4693 -1.79%
2000-11-15 0 1.120 1.110 1.120 1.100 1.140 440,000 491,600 1.1173 0.474 0.470 0.474 0.466 0.483 1,039,315 0.4730 0.00%
2000-11-14 0 1.120 1.110 1.120 1.120 1.130 4,242,000 4,744,280 1.1184 0.474 0.470 0.474 0.474 0.478 10,019,939 0.4735 0.00%
2000-11-13 0 1.120 1.100 1.120 1.120 1.150 190,000 216,760 1.1408 0.474 0.466 0.474 0.474 0.487 448,795 0.4830 -2.61%
2000-11-10 0 1.150 1.130 1.150 1.100 1.150 622,000 703,660 1.1313 0.487 0.478 0.487 0.466 0.487 1,469,213 0.4789 2.68%
2000-11-09 0 1.120 1.110 1.120 1.120 1.130 668,750 750,043 1.1216 0.474 0.470 0.474 0.474 0.478 1,579,640 0.4748 0.00%
2000-11-08 0 1.120 1.110 1.120 1.110 1.130 596,000 667,470 1.1199 0.474 0.470 0.474 0.470 0.478 1,407,799 0.4741 1.82%
2000-11-07 0 1.100 1.090 1.130 1.100 1.120 590,000 654,000 1.1085 0.466 0.461 0.478 0.466 0.474 1,393,627 0.4693 -1.79%
2000-11-06 0 1.120 1.120 1.150 1.120 1.150 237,110 269,008 1.1345 0.474 0.474 0.487 0.474 0.487 560,073 0.4803 -2.61%
2000-11-03 0 1.150 1.140 1.150 1.120 1.150 35,000 39,870 1.1391 0.487 0.483 0.487 0.474 0.487 82,673 0.4823 2.68%
2000-11-02 0 1.120 1.120 1.160 1.120 1.120 46,958 52,564 1.1194 0.474 0.474 0.491 0.474 0.474 110,919 0.4739 0.00%
2000-11-01 0 1.120 1.120 1.150 1.100 1.140 438,000 488,110 1.1144 0.474 0.474 0.487 0.466 0.483 1,034,591 0.4718 0.00%
2000-10-31 0 1.120 1.110 1.120 1.120 1.120 90,000 100,800 1.1200 0.474 0.470 0.474 0.474 0.474 212,587 0.4742 0.00%
2000-10-30 0 1.120 1.110 1.120 1.120 1.120 50,000 56,000 1.1200 0.474 0.470 0.474 0.474 0.474 118,104 0.4742 0.00%
2000-10-27 0 1.120 1.110 1.120 1.120 1.120 5,200,000 5,824,000 1.1200 0.474 0.470 0.474 0.474 0.474 12,282,811 0.4742 0.00%
2000-10-26 0 1.120 1.110 1.120 1.110 1.120 220,000 244,620 1.1119 0.474 0.470 0.474 0.470 0.474 519,657 0.4707 0.00%
2000-10-25 0 1.120 1.110 1.120 1.110 1.120 278,000 310,980 1.1186 0.474 0.470 0.474 0.470 0.474 656,658 0.4736 0.00%
2000-10-24 0 1.120 1.110 1.140 1.110 1.120 190,000 212,500 1.1184 0.474 0.470 0.483 0.470 0.474 448,795 0.4735 0.90%
2000-10-23 0 1.110 1.110 1.130 1.110 1.130 297,000 332,610 1.1199 0.470 0.470 0.478 0.470 0.478 701,537 0.4741 -1.77%
2000-10-20 0 1.130 1.120 1.130 1.070 1.130 412,000 458,040 1.1117 0.478 0.474 0.478 0.453 0.478 973,177 0.4707 5.61%
2000-10-19 0 1.070 1.070 1.080 1.030 1.070 214,875 225,916 1.0514 0.453 0.453 0.457 0.436 0.453 507,552 0.4451 0.94%
2000-10-18 0 1.060 1.060 1.080 1.060 1.080 137,000 146,680 1.0707 0.449 0.449 0.457 0.449 0.457 323,605 0.4533 -1.85%
2000-10-17 0 1.080 1.080 1.100 1.080 1.130 296,625 324,002 1.0923 0.457 0.457 0.466 0.457 0.478 700,652 0.4624 -2.70%
2000-10-16 0 1.110 1.110 1.120 1.110 1.130 177,000 199,250 1.1257 0.470 0.470 0.474 0.470 0.478 418,088 0.4766 1.83%
2000-10-13 0 1.090 1.070 1.120 1.090 1.130 156,000 173,280 1.1108 0.461 0.453 0.474 0.461 0.478 368,484 0.4703 -4.39%
2000-10-12 0 1.140 1.110 1.150 1.100 1.160 219,750 251,935 1.1465 0.483 0.470 0.487 0.466 0.491 519,067 0.4854 -1.72%
2000-10-11 0 1.160 1.140 1.180 1.130 1.160 88,000 100,560 1.1427 0.491 0.483 0.500 0.478 0.491 207,863 0.4838 5.45%
2000-10-10 0 1.100 1.100 1.130 1.080 1.130 554,750 619,263 1.1163 0.466 0.466 0.478 0.457 0.478 1,310,363 0.4726 -2.65%
2000-10-09 0 1.130 1.120 1.130 1.120 1.130 253,000 285,610 1.1289 0.478 0.474 0.478 0.474 0.478 597,606 0.4779 -3.42%
2000-10-05 0 1.170 1.150 1.200 1.170 1.180 40,000 47,000 1.1750 0.495 0.487 0.508 0.495 0.500 94,483 0.4974 0.00%
2000-10-04 0 1.170 1.160 1.170 1.160 1.180 430,000 503,120 1.1700 0.495 0.491 0.495 0.491 0.500 1,015,694 0.4953 -0.85%
2000-10-03 0 1.180 1.180 1.190 1.180 1.190 548,500 648,625 1.1825 0.500 0.500 0.504 0.500 0.504 1,295,600 0.5006 -0.84%
2000-09-29 0 1.190 1.160 1.200 1.150 1.200 1,173,000 1,402,100 1.1953 0.504 0.491 0.508 0.487 0.508 2,770,719 0.5060 0.00%
2000-09-28 0 1.190 1.160 1.190 1.160 1.200 56,000 65,860 1.1761 0.504 0.491 0.504 0.491 0.508 132,276 0.4979 2.59%
2000-09-27 0 1.160 1.140 - 1.160 1.160 135,750 156,295 1.1513 0.491 0.483 - 0.491 0.491 320,652 0.4874 1.75%
2000-09-26 0 1.140 1.130 1.140 1.140 1.160 345,000 397,320 1.1517 0.483 0.478 0.483 0.483 0.491 814,917 0.4876 0.00%
2000-09-25 0 1.140 1.140 1.150 1.140 1.160 275,000 316,690 1.1516 0.483 0.483 0.487 0.483 0.491 649,572 0.4875 1.79%
2000-09-22 0 1.120 1.080 1.130 1.120 1.180 2,554,762 2,894,715 1.1331 0.474 0.457 0.478 0.474 0.500 6,034,550 0.4797 -1.75%
2000-09-21 0 1.140 1.130 1.200 1.090 1.230 4,790,875 5,524,979 1.1532 0.483 0.478 0.508 0.461 0.521 11,316,426 0.4882 -10.24%
2000-09-20 0 1.270 1.270 1.290 1.240 1.270 275,000 345,340 1.2558 0.538 0.538 0.546 0.525 0.538 649,572 0.5316 0.00%
2000-09-19 0 1.270 1.270 1.300 1.200 1.280 663,000 813,720 1.2273 0.538 0.538 0.550 0.508 0.542 1,566,058 0.5196 0.00%
2000-09-18 0 1.270 1.240 1.280 1.230 1.280 195,000 248,300 1.2733 0.538 0.525 0.542 0.521 0.542 460,605 0.5391 -4.51%
2000-09-15 0 1.330 1.280 1.330 1.280 1.350 368,000 485,400 1.3190 0.563 0.542 0.563 0.542 0.572 869,245 0.5584 -1.48%
2000-09-14 0 1.350 1.340 1.350 1.330 1.350 140,000 188,440 1.3460 0.572 0.567 0.572 0.563 0.572 330,691 0.5698 -0.74%
2000-09-12 0 1.360 1.370 1.400 1.340 1.380 140,000 191,080 1.3649 0.576 0.580 0.593 0.567 0.584 330,691 0.5778 -2.86%
2000-09-11 0 1.400 1.390 1.400 1.380 1.420 1,022,000 1,429,000 1.3982 0.593 0.588 0.593 0.584 0.601 2,414,045 0.5920 -0.71%
2000-09-08 0 1.410 - 1.410 1.410 1.410 10,625 14,988 1.4106 0.597 - 0.597 0.597 0.597 25,097 0.5972 0.00%
2000-09-07 0 1.410 1.400 1.420 1.390 1.430 2,738,250 3,900,078 1.4243 0.597 0.593 0.601 0.588 0.605 6,467,963 0.6030 -0.70%
2000-09-06 0 1.420 1.420 1.430 1.410 1.430 1,440,000 2,045,300 1.4203 0.601 0.601 0.605 0.597 0.605 3,401,394 0.6013 0.71%
2000-09-05 0 1.410 1.400 1.420 1.410 1.410 66,625 93,904 1.4094 0.597 0.593 0.601 0.597 0.597 157,374 0.5967 0.00%
2000-09-04 0 1.410 1.410 1.420 1.410 1.430 4,614,000 6,511,360 1.4112 0.597 0.597 0.601 0.597 0.605 10,898,633 0.5974 0.00%
2000-09-01 0 1.410 1.410 1.420 1.400 1.410 134,000 187,940 1.4025 0.597 0.597 0.601 0.593 0.597 316,519 0.5938 0.00%
2000-08-31 0 1.410 1.400 1.420 1.400 1.420 144,000 202,320 1.4050 0.597 0.593 0.601 0.593 0.601 340,139 0.5948 0.71%
2000-08-30 0 1.400 1.380 1.420 1.380 1.430 636,000 894,460 1.4064 0.593 0.584 0.601 0.584 0.605 1,502,282 0.5954 0.00%
2000-08-29 0 1.400 1.400 1.410 1.400 1.420 338,000 475,680 1.4073 0.593 0.593 0.597 0.593 0.601 798,383 0.5958 -1.41%
2000-08-28 0 1.420 1.400 1.420 1.390 1.420 296,000 416,860 1.4083 0.601 0.593 0.601 0.588 0.601 699,175 0.5962 -1.30%
2000-08-25 0 2.225 2.200 2.225 2.175 2.225 3,419,000 7,521,375 2.1999 0.609 0.602 0.609 0.595 0.609 12,490,027 0.6022 1.14%
2000-08-24 0 2.200 2.200 2.225 2.175 2.200 710,000 1,557,600 2.1938 0.602 0.602 0.609 0.595 0.602 2,593,717 0.6005 3.53%
2000-08-23 0 2.125 2.125 2.200 2.100 2.250 832,000 1,834,764 2.2052 0.582 0.582 0.602 0.575 0.616 3,039,398 0.6037 -4.49%
2000-08-22 0 2.225 2.200 2.225 2.200 2.250 1,024,500 2,289,600 2.2348 0.609 0.602 0.609 0.602 0.616 3,742,624 0.6118 2.30%
2000-08-21 0 2.175 2.175 2.200 2.125 2.200 1,024,000 2,233,350 2.1810 0.595 0.595 0.602 0.582 0.602 3,740,798 0.5970 4.82%
2000-08-18 0 2.075 2.075 2.100 2.025 2.125 716,000 1,490,350 2.0815 0.568 0.568 0.575 0.554 0.582 2,615,636 0.5698 4.80%
2000-08-17 0 1.980 1.990 2.000 1.980 2.150 3,076,750 6,310,063 2.0509 0.542 0.545 0.547 0.542 0.589 11,239,746 0.5614 -6.82%
2000-08-16 0 2.125 2.125 2.150 2.100 2.175 694,000 1,497,100 2.1572 0.582 0.582 0.589 0.575 0.595 2,535,267 0.5905 -3.41%
2000-08-15 0 2.200 2.200 2.225 2.200 2.225 352,000 781,200 2.2193 0.602 0.602 0.609 0.602 0.609 1,285,899 0.6075 0.00%
2000-08-14 0 2.200 2.200 2.225 2.200 2.250 498,000 1,099,300 2.2074 0.602 0.602 0.609 0.602 0.616 1,819,255 0.6043 -1.12%
2000-08-11 0 2.225 2.200 2.225 2.225 2.250 80,000 178,250 2.2281 0.609 0.602 0.609 0.609 0.616 292,250 0.6099 0.00%
2000-08-10 0 2.225 2.225 2.250 2.200 2.225 190,000 422,000 2.2211 0.609 0.609 0.616 0.602 0.609 694,093 0.6080 -1.11%
2000-08-09 0 2.250 2.225 2.250 2.200 2.250 280,000 623,900 2.2282 0.616 0.609 0.616 0.602 0.616 1,022,874 0.6099 0.00%
2000-08-08 0 2.250 2.200 2.250 2.200 2.250 215,000 474,350 2.2063 0.616 0.602 0.616 0.602 0.616 785,421 0.6039 3.45%
2000-08-07 0 2.175 2.175 2.200 2.175 2.200 188,000 409,500 2.1782 0.595 0.595 0.602 0.595 0.602 686,787 0.5963 1.16%
2000-08-04 0 2.150 2.125 2.150 2.125 2.150 74,000 158,600 2.1432 0.589 0.582 0.589 0.582 0.589 270,331 0.5867 1.18%
2000-08-03 0 2.125 2.125 2.150 2.125 2.200 126,000 272,100 2.1595 0.582 0.582 0.589 0.582 0.602 460,293 0.5911 -1.16%
2000-08-02 0 2.150 2.125 2.150 2.075 2.150 162,000 344,350 2.1256 0.589 0.582 0.589 0.568 0.589 591,806 0.5819 2.38%
2000-08-01 0 2.100 2.050 2.100 2.100 2.100 64,000 134,400 2.1000 0.575 0.561 0.575 0.575 0.575 233,800 0.5749 0.00%
2000-07-31 0 2.100 2.075 2.100 2.050 2.100 246,000 513,050 2.0856 0.575 0.568 0.575 0.561 0.575 898,668 0.5709 -1.18%
2000-07-28 0 2.125 2.100 2.125 2.075 2.125 742,000 1,559,600 2.1019 0.582 0.575 0.582 0.568 0.582 2,710,617 0.5754 0.00%
2000-07-27 0 2.125 2.100 2.150 2.100 2.150 174,000 370,150 2.1273 0.582 0.575 0.589 0.575 0.589 635,643 0.5823 -1.16%
2000-07-26 0 2.150 2.125 2.150 2.100 2.150 184,000 388,550 2.1117 0.589 0.582 0.589 0.575 0.589 672,175 0.5780 0.00%
2000-07-25 0 2.150 2.125 2.150 2.100 2.175 622,500 1,313,600 2.1102 0.589 0.582 0.589 0.575 0.595 2,274,069 0.5776 2.38%
2000-07-24 0 2.100 2.100 2.125 2.100 2.200 815,500 1,717,650 2.1063 0.575 0.575 0.582 0.575 0.602 2,979,122 0.5766 0.00%
2000-07-21 0 2.100 2.075 2.125 2.100 2.125 1,054,750 2,222,150 2.1068 0.575 0.568 0.582 0.575 0.582 3,853,131 0.5767 0.00%
2000-07-20 0 2.100 2.100 2.125 2.075 2.125 656,000 1,377,850 2.1004 0.575 0.575 0.582 0.568 0.582 2,396,449 0.5750 0.00%
2000-07-19 0 2.100 2.100 2.125 2.100 2.150 6,495,800 13,646,180 2.1008 0.575 0.575 0.582 0.575 0.589 23,729,955 0.5751 0.00%
2000-07-18 0 2.100 2.100 2.125 2.050 2.150 1,354,000 2,814,200 2.0784 0.575 0.575 0.582 0.561 0.589 4,946,328 0.5689 0.00%
2000-07-17 0 2.100 2.100 2.125 2.075 2.200 668,000 1,398,550 2.0936 0.575 0.575 0.582 0.568 0.602 2,440,286 0.5731 0.00%
2000-07-14 0 2.100 2.100 2.125 2.075 2.225 2,146,500 4,561,825 2.1252 0.575 0.575 0.582 0.568 0.609 7,841,428 0.5818 -1.18%
2000-07-13 0 2.125 2.125 2.150 1.950 2.300 2,788,500 5,794,245 2.0779 0.582 0.582 0.589 0.534 0.630 10,186,733 0.5688 14.86%
2000-07-12 0 1.850 1.830 1.860 1.650 1.850 1,006,000 1,758,280 1.7478 0.506 0.501 0.509 0.452 0.506 3,675,042 0.4784 13.50%
2000-07-11 0 1.630 1.610 1.630 1.610 1.650 92,000 149,840 1.6287 0.446 0.441 0.446 0.441 0.452 336,087 0.4458 -1.21%
2000-07-10 0 1.650 1.640 1.650 1.580 1.680 965,750 1,579,838 1.6359 0.452 0.449 0.452 0.433 0.460 3,528,003 0.4478 6.45%
2000-07-07 0 1.550 1.540 1.550 1.550 1.550 644,000 998,200 1.5500 0.424 0.422 0.424 0.424 0.424 2,352,611 0.4243 0.65%
2000-07-06 0 1.540 1.530 1.540 1.530 1.550 494,000 761,460 1.5414 0.422 0.419 0.422 0.419 0.424 1,804,643 0.4219 0.65%
2000-07-05 0 1.530 1.530 1.570 1.530 1.540 385,250 590,463 1.5327 0.419 0.419 0.430 0.419 0.422 1,407,366 0.4196 -1.29%
2000-07-04 0 1.550 1.550 - 1.520 1.520 90,000 136,800 1.5200 0.424 0.424 - 0.416 0.416 328,781 0.4161 1.31%
2000-07-03 0 1.530 1.510 1.530 1.530 1.530 256,000 392,120 1.5317 0.419 0.413 0.419 0.419 0.419 935,199 0.4193 -1.29%
2000-06-30 0 1.550 1.550 1.570 1.550 1.570 250,000 390,060 1.5602 0.424 0.424 0.430 0.424 0.430 913,281 0.4271 -1.27%
2000-06-29 0 1.570 1.550 1.570 1.550 1.570 160,000 249,200 1.5575 0.430 0.424 0.430 0.424 0.430 584,500 0.4263 2.61%
2000-06-28 0 1.530 1.530 1.550 1.500 1.550 254,000 386,020 1.5198 0.419 0.419 0.424 0.411 0.424 927,893 0.4160 -1.92%
2000-06-27 0 1.560 1.560 1.570 1.550 1.570 153,750 239,485 1.5576 0.427 0.427 0.430 0.424 0.430 561,668 0.4264 0.00%
2000-06-26 0 1.560 1.550 1.570 1.540 1.560 120,000 184,500 1.5375 0.427 0.424 0.430 0.422 0.427 438,375 0.4209 1.96%
2000-06-23 0 1.530 1.530 1.560 1.500 1.530 200,000 303,340 1.5167 0.419 0.419 0.427 0.411 0.419 730,625 0.4152 -0.65%
2000-06-22 0 1.540 - 1.560 1.540 1.550 168,000 260,100 1.5482 0.422 - 0.427 0.422 0.424 613,725 0.4238 -1.28%
2000-06-21 0 1.560 1.550 1.570 1.530 1.560 155,500 239,625 1.5410 0.427 0.424 0.430 0.419 0.427 568,061 0.4218 1.96%
2000-06-20 0 1.530 1.520 1.550 1.530 1.530 60,000 91,800 1.5300 0.419 0.416 0.424 0.419 0.419 219,187 0.4188 0.00%
2000-06-19 0 1.530 1.520 1.550 1.520 1.550 250,000 383,080 1.5323 0.419 0.416 0.424 0.416 0.424 913,281 0.4195 0.00%
2000-06-16 0 1.530 1.520 1.560 1.530 1.560 80,000 123,540 1.5443 0.419 0.416 0.427 0.419 0.427 292,250 0.4227 -0.65%
2000-06-15 0 1.540 1.540 1.590 1.540 1.540 14,000 21,560 1.5400 0.422 0.422 0.435 0.422 0.422 51,144 0.4216 -1.28%
2000-06-14 0 1.560 1.540 1.590 1.550 1.560 40,000 62,200 1.5550 0.427 0.422 0.435 0.424 0.427 146,125 0.4257 0.00%
2000-06-13 0 1.560 1.590 1.600 1.560 1.560 7,500 11,610 1.5480 0.427 0.435 0.438 0.427 0.427 27,398 0.4237 -2.50%
2000-06-12 0 1.600 1.600 1.610 1.580 1.620 386,000 617,720 1.6003 0.438 0.438 0.441 0.433 0.443 1,410,105 0.4381 1.91%
2000-06-09 0 1.570 1.570 1.580 1.570 1.580 320,000 504,800 1.5775 0.430 0.430 0.433 0.430 0.433 1,168,999 0.4318 0.64%
2000-06-08 0 1.560 1.550 1.560 1.560 1.570 420,000 655,900 1.5617 0.427 0.424 0.427 0.427 0.430 1,534,312 0.4275 -0.64%
2000-06-07 0 1.570 1.560 1.570 1.570 1.590 572,000 901,120 1.5754 0.430 0.427 0.430 0.430 0.435 2,089,586 0.4312 0.64%
2000-06-05 0 1.560 1.560 1.570 1.560 1.590 2,587,500 4,064,890 1.5710 0.427 0.427 0.430 0.427 0.435 9,452,455 0.4300 -0.64%
2000-06-02 0 1.570 1.540 1.590 1.550 1.570 40,000 62,400 1.5600 0.430 0.422 0.435 0.424 0.430 146,125 0.4270 1.29%
2000-06-01 0 1.550 1.550 1.580 1.550 1.670 1,338,500 2,140,825 1.5994 0.424 0.424 0.433 0.424 0.457 4,889,705 0.4378 -4.91%
2000-05-31 0 1.630 1.620 1.650 1.520 1.670 1,782,000 2,751,040 1.5438 0.446 0.443 0.452 0.416 0.457 6,509,865 0.4226 7.24%
2000-05-30 0 1.520 1.520 1.540 1.500 1.500 50,000 75,000 1.5000 0.416 0.416 0.422 0.411 0.411 182,656 0.4106 0.66%
2000-05-29 0 1.510 1.510 1.540 1.500 1.520 880,000 1,328,720 1.5099 0.413 0.413 0.422 0.411 0.416 3,214,748 0.4133 0.67%
2000-05-26 0 1.500 1.490 1.500 1.500 1.500 140,000 210,000 1.5000 0.411 0.408 0.411 0.411 0.411 511,437 0.4106 -1.32%
2000-05-25 0 1.520 1.520 1.540 1.520 1.550 290,000 443,920 1.5308 0.416 0.416 0.422 0.416 0.424 1,059,406 0.4190 -1.30%
2000-05-24 0 1.540 1.500 1.540 - - 0 0 - 0.422 0.411 0.422 - - 0 - -0.65%
2000-05-23 0 1.550 1.530 1.550 1.520 1.550 63,000 97,010 1.5398 0.424 0.419 0.424 0.416 0.424 230,147 0.4215 0.65%
2000-05-22 0 1.540 1.520 1.550 1.500 1.540 60,000 91,200 1.5200 0.422 0.416 0.424 0.411 0.422 219,187 0.4161 1.32%
2000-05-19 0 1.520 1.520 1.530 1.500 1.550 310,000 473,360 1.5270 0.416 0.416 0.419 0.411 0.424 1,132,468 0.4180 0.00%
2000-05-18 0 1.520 1.520 1.550 1.500 1.530 670,000 1,017,620 1.5188 0.416 0.416 0.424 0.411 0.419 2,447,592 0.4158 0.00%
2000-05-17 0 1.520 1.520 1.580 1.520 1.580 132,500 203,450 1.5355 0.416 0.416 0.433 0.416 0.433 484,039 0.4203 -1.94%
2000-05-16 0 1.550 1.540 1.560 1.530 1.550 1,424,000 2,165,500 1.5207 0.424 0.422 0.427 0.419 0.424 5,202,047 0.4163 1.97%
2000-05-15 0 1.520 1.510 1.530 1.520 1.540 2,070,000 3,147,000 1.5203 0.416 0.413 0.419 0.416 0.422 7,561,964 0.4162 -1.30%
2000-05-12 0 1.540 1.540 1.550 1.530 1.580 18,453,000 27,692,800 1.5007 0.422 0.422 0.424 0.419 0.433 67,411,075 0.4108 2.67%
2000-05-10 0 1.500 1.460 1.510 1.490 1.500 308,000 461,820 1.4994 0.411 0.400 0.413 0.408 0.411 1,125,162 0.4104 0.00%
2000-05-09 0 1.500 1.490 1.500 1.490 1.500 15,097,000 22,645,330 1.5000 0.411 0.408 0.411 0.408 0.411 55,151,195 0.4106 0.00%
2000-05-08 0 1.500 1.490 1.500 1.490 1.500 1,070,000 1,604,900 1.4999 0.411 0.408 0.411 0.408 0.411 3,908,841 0.4106 0.00%
2000-05-05 0 1.500 1.490 1.500 1.500 1.530 360,000 540,500 1.5014 0.411 0.408 0.411 0.411 0.419 1,315,124 0.4110 0.00%
2000-05-04 0 1.500 1.490 1.500 1.440 1.530 2,140,250 3,212,135 1.5008 0.411 0.408 0.411 0.394 0.419 7,818,596 0.4108 0.00%
2000-05-03 0 1.500 1.490 1.500 1.500 1.500 966,000 1,449,000 1.5000 0.411 0.408 0.411 0.411 0.411 3,528,917 0.4106 0.00%
2000-05-02 0 1.500 1.480 1.500 1.480 1.550 1,152,000 1,728,340 1.5003 0.411 0.405 0.411 0.405 0.424 4,208,397 0.4107 -1.96%
2000-04-28 0 1.530 1.530 1.540 1.530 1.550 688,000 1,063,440 1.5457 0.419 0.419 0.422 0.419 0.424 2,513,348 0.4231 -1.29%
2000-04-27 0 1.550 1.550 - 1.520 1.550 390,000 603,600 1.5477 0.424 0.424 - 0.416 0.424 1,424,718 0.4237 0.00%
2000-04-26 0 1.550 1.540 1.560 1.540 1.570 702,500 1,088,855 1.5500 0.424 0.422 0.427 0.422 0.430 2,566,319 0.4243 0.00%
2000-04-25 0 1.550 1.540 1.550 1.490 1.550 708,000 1,095,000 1.5466 0.424 0.422 0.424 0.408 0.424 2,586,411 0.4234 2.65%
2000-04-20 0 1.510 1.510 1.540 1.480 1.520 50,000 75,500 1.5100 0.413 0.413 0.422 0.405 0.416 182,656 0.4133 -2.58%
2000-04-19 0 1.550 1.550 1.560 1.550 1.580 623,000 968,200 1.5541 0.424 0.424 0.427 0.424 0.433 2,275,895 0.4254 -0.64%
2000-04-18 0 1.560 1.550 1.560 1.540 1.560 1,468,000 2,273,370 1.5486 0.427 0.424 0.427 0.422 0.427 5,362,784 0.4239 1.30%
2000-04-17 0 1.540 1.530 1.550 1.530 1.550 312,000 481,340 1.5428 0.422 0.419 0.424 0.419 0.424 1,139,774 0.4223 -3.75%
2000-04-14 0 1.600 1.600 - 1.600 1.610 130,000 208,100 1.6008 0.438 0.438 - 0.438 0.441 474,906 0.4382 -3.03%
2000-04-13 0 1.650 1.630 1.650 1.630 1.650 490,000 807,500 1.6480 0.452 0.446 0.452 0.446 0.452 1,790,030 0.4511 0.00%
2000-04-12 0 1.650 1.640 1.650 1.650 1.690 390,000 644,460 1.6525 0.452 0.449 0.452 0.452 0.463 1,424,718 0.4523 -0.60%
2000-04-11 0 1.660 1.650 1.660 1.660 1.660 140,000 232,400 1.6600 0.454 0.452 0.454 0.454 0.454 511,437 0.4544 0.00%
2000-04-10 0 1.660 1.660 1.680 1.650 1.670 2,500,000 4,149,400 1.6598 0.454 0.454 0.460 0.452 0.457 9,132,807 0.4543 0.61%
2000-04-07 0 1.650 1.650 - 1.650 1.660 582,000 960,800 1.6509 0.452 0.452 - 0.452 0.454 2,126,117 0.4519 0.00%
2000-04-06 0 1.650 1.610 1.690 1.650 1.650 50,000 82,500 1.6500 0.452 0.441 0.463 0.452 0.452 182,656 0.4517 -2.94%
2000-04-05 0 1.700 - 1.700 1.700 1.700 20,000 34,000 1.7000 0.465 - 0.465 0.465 0.465 73,062 0.4654 0.00%
2000-04-03 0 1.700 1.680 1.720 1.700 1.700 96,500 164,010 1.6996 0.465 0.460 0.471 0.465 0.465 352,526 0.4652 1.80%
2000-03-31 0 1.670 1.660 1.710 1.650 1.670 102,000 169,340 1.6602 0.457 0.454 0.468 0.452 0.457 372,619 0.4545 2.45%
2000-03-30 0 1.630 1.630 1.690 1.620 1.640 420,000 685,160 1.6313 0.446 0.446 0.463 0.443 0.449 1,534,312 0.4466 -1.81%
2000-03-29 0 1.660 1.650 1.680 1.660 1.670 187,500 312,000 1.6640 0.454 0.452 0.460 0.454 0.457 684,961 0.4555 -1.19%
2000-03-28 0 1.680 1.670 1.680 1.670 1.680 135,000 225,890 1.6733 0.460 0.457 0.460 0.457 0.460 493,172 0.4580 0.60%
2000-03-27 0 1.670 1.660 1.690 1.670 1.700 1,039,500 1,743,390 1.6771 0.457 0.454 0.463 0.457 0.465 3,797,421 0.4591 -0.60%
2000-03-24 0 1.680 1.680 1.700 1.680 1.690 106,000 178,460 1.6836 0.460 0.460 0.465 0.460 0.463 387,231 0.4609 -1.18%
2000-03-23 0 1.700 1.690 1.720 1.700 1.720 220,000 374,440 1.7020 0.465 0.463 0.471 0.465 0.471 803,687 0.4659 1.19%
2000-03-22 0 1.680 1.680 1.700 1.680 1.720 330,750 563,058 1.7024 0.460 0.460 0.465 0.460 0.471 1,208,270 0.4660 -4.00%
2000-03-21 0 1.750 1.740 1.750 1.750 1.750 60,000 105,000 1.7500 0.479 0.476 0.479 0.479 0.479 219,187 0.4790 -2.23%
2000-03-20 0 1.790 1.750 1.800 - - 0 0 - 0.490 0.479 0.493 - - 0 - 0.00%
2000-03-17 0 1.790 1.750 1.800 1.750 1.790 180,000 316,700 1.7594 0.490 0.479 0.493 0.479 0.490 657,562 0.4816 2.87%
2000-03-16 0 1.740 1.740 1.800 1.720 1.780 186,000 324,020 1.7420 0.476 0.476 0.493 0.471 0.487 679,481 0.4769 1.16%
2000-03-15 0 1.720 1.720 1.750 1.720 1.730 61,000 104,880 1.7193 0.471 0.471 0.479 0.471 0.474 222,840 0.4707 -1.71%
2000-03-14 0 1.750 1.750 1.810 1.750 1.800 77,500 138,750 1.7903 0.479 0.479 0.495 0.479 0.493 283,117 0.4901 -2.78%
2000-03-13 0 1.800 1.760 1.800 1.800 1.820 307,000 553,620 1.8033 0.493 0.482 0.493 0.493 0.498 1,121,509 0.4936 -1.10%
2000-03-10 0 1.820 1.780 1.820 1.780 1.820 714,000 1,281,680 1.7951 0.498 0.487 0.498 0.487 0.498 2,608,330 0.4914 1.11%
2000-03-09 0 1.800 1.800 1.880 1.800 1.970 255,398 479,979 1.8793 0.493 0.493 0.515 0.493 0.539 933,000 0.5144 -3.23%
2000-03-08 0 1.860 1.810 1.860 1.740 1.900 216,250 404,245 1.8693 0.509 0.495 0.509 0.476 0.520 789,988 0.5117 3.33%
2000-03-07 0 1.800 1.800 1.810 1.770 1.820 1,175,500 2,116,700 1.8007 0.493 0.493 0.495 0.485 0.498 4,294,246 0.4929 1.69%
2000-03-06 0 1.770 1.750 1.800 1.730 1.780 215,500 377,480 1.7516 0.485 0.479 0.493 0.474 0.487 787,248 0.4795 2.91%
2000-03-03 0 1.720 1.720 1.750 1.700 1.730 308,000 526,480 1.7094 0.471 0.471 0.479 0.465 0.474 1,125,162 0.4679 0.58%
2000-03-02 0 1.710 1.710 1.730 1.710 1.740 841,000 1,447,960 1.7217 0.468 0.468 0.474 0.468 0.476 3,072,276 0.4713 0.00%
2000-03-01 0 1.710 1.710 1.720 1.680 1.720 402,000 687,360 1.7099 0.468 0.468 0.471 0.460 0.471 1,468,555 0.4681 4.27%
2000-02-29 0 1.640 1.640 1.700 1.630 1.710 983,750 1,660,560 1.6880 0.449 0.449 0.465 0.446 0.468 3,593,760 0.4621 -3.53%
2000-02-28 0 1.700 1.700 1.750 1.700 1.980 155,000 271,420 1.7511 0.465 0.465 0.479 0.465 0.542 566,234 0.4793 -14.14%
2000-02-25 0 1.980 1.730 1.980 1.690 2.000 1,940,000 3,425,820 1.7659 0.542 0.474 0.542 0.463 0.547 7,087,058 0.4834 17.86%
2000-02-24 0 1.680 1.660 1.680 1.650 1.710 527,000 891,120 1.6909 0.460 0.454 0.460 0.452 0.468 1,925,196 0.4629 0.00%
2000-02-23 0 1.680 1.670 1.680 1.680 1.730 565,000 957,120 1.6940 0.460 0.457 0.460 0.460 0.474 2,064,014 0.4637 -4.00%
2000-02-22 0 1.750 1.730 1.750 1.710 1.760 732,500 1,283,705 1.7525 0.479 0.474 0.479 0.468 0.482 2,675,912 0.4797 0.00%
2000-02-21 0 1.750 1.750 1.790 1.650 1.790 1,004,500 1,754,925 1.7471 0.479 0.479 0.490 0.452 0.490 3,669,562 0.4782 7.36%
2000-02-18 0 1.630 1.630 1.680 1.630 1.710 2,194,000 3,705,690 1.6890 0.446 0.446 0.460 0.446 0.468 8,014,951 0.4623 -4.12%
2000-02-17 0 1.700 1.690 1.710 1.700 1.730 738,000 1,264,360 1.7132 0.465 0.463 0.468 0.465 0.474 2,696,005 0.4690 -1.73%
2000-02-16 0 1.730 1.720 1.730 1.730 1.730 463,500 801,735 1.7297 0.474 0.471 0.474 0.474 0.474 1,693,222 0.4735 0.58%
2000-02-15 0 1.720 1.710 1.720 1.720 1.750 256,000 442,480 1.7284 0.471 0.468 0.471 0.471 0.479 935,199 0.4731 -1.71%
2000-02-14 0 1.750 1.730 1.750 1.730 1.760 140,000 245,500 1.7536 0.479 0.474 0.479 0.474 0.482 511,437 0.4800 0.00%
2000-02-11 0 1.750 1.750 1.760 1.740 1.760 632,500 1,111,086 1.7567 0.479 0.479 0.482 0.476 0.482 2,310,600 0.4809 -0.57%
2000-02-10 0 1.760 1.750 1.760 1.740 1.760 870,000 1,529,300 1.7578 0.482 0.479 0.482 0.476 0.482 3,178,217 0.4812 -1.12%
2000-02-09 0 1.780 1.770 1.780 1.740 1.780 2,730,500 4,788,210 1.7536 0.487 0.485 0.487 0.476 0.487 9,974,852 0.4800 3.49%
2000-02-08 0 1.720 1.710 1.730 1.710 1.750 180,000 310,900 1.7272 0.471 0.468 0.474 0.468 0.479 657,562 0.4728 -1.71%
2000-02-03 0 1.750 1.720 1.750 1.710 1.780 1,034,000 1,816,000 1.7563 0.479 0.471 0.479 0.468 0.487 3,777,329 0.4808 -1.13%
2000-02-02 0 1.770 1.760 1.780 1.770 1.800 1,004,000 1,785,180 1.7781 0.485 0.482 0.487 0.485 0.493 3,667,735 0.4867 -1.67%
2000-02-01 0 1.800 1.790 1.800 1.800 1.800 2,374,000 4,268,200 1.7979 0.493 0.490 0.493 0.493 0.493 8,672,513 0.4922 0.00%
2000-01-31 0 1.800 1.790 1.800 1.780 1.800 558,000 1,003,860 1.7990 0.493 0.490 0.493 0.487 0.493 2,038,443 0.4925 -1.64%
2000-01-28 0 1.830 1.850 1.860 1.800 1.850 936,000 1,723,540 1.8414 0.501 0.506 0.509 0.493 0.506 3,419,323 0.5041 1.67%
2000-01-27 0 1.800 1.790 1.820 1.800 1.850 551,000 1,012,050 1.8368 0.493 0.490 0.498 0.493 0.506 2,012,871 0.5028 -2.70%
2000-01-26 0 1.850 1.820 1.860 1.850 1.860 76,000 141,060 1.8561 0.506 0.498 0.509 0.506 0.509 277,637 0.5081 -0.54%
2000-01-25 0 1.860 1.850 1.860 1.860 1.860 61,000 113,420 1.8593 0.509 0.506 0.509 0.509 0.509 222,840 0.5090 -1.06%
2000-01-24 0 1.880 1.880 1.900 1.880 1.910 376,435 709,547 1.8849 0.515 0.515 0.520 0.515 0.523 1,375,163 0.5160 -1.57%
2000-01-21 0 1.910 1.910 1.950 - - 0 0 - 0.523 0.523 0.534 - - 0 - 0.00%
2000-01-20 0 1.910 1.880 1.910 1.900 1.930 596,000 1,140,000 1.9128 0.523 0.515 0.523 0.520 0.528 2,177,261 0.5236 -1.04%
2000-01-19 0 1.930 1.900 1.930 1.900 1.990 298,000 575,200 1.9302 0.528 0.520 0.528 0.520 0.545 1,088,631 0.5284 -3.02%
2000-01-18 0 1.990 1.960 1.990 1.990 2.000 252,000 501,980 1.9920 0.545 0.537 0.545 0.545 0.547 920,587 0.5453 -0.50%
2000-01-17 0 2.000 1.980 2.000 1.980 2.050 258,000 516,780 2.0030 0.547 0.542 0.547 0.542 0.561 942,506 0.5483 1.01%
2000-01-14 0 1.980 1.960 1.980 1.980 2.000 144,000 285,520 1.9828 0.542 0.537 0.542 0.542 0.547 526,050 0.5428 -1.00%
2000-01-13 0 2.000 1.990 2.000 2.000 2.100 572,250 1,159,585 2.0264 0.547 0.545 0.547 0.547 0.575 2,090,500 0.5547 0.00%
2000-01-12 0 2.000 1.980 2.000 1.980 2.000 598,000 1,194,660 1.9978 0.547 0.542 0.547 0.542 0.547 2,184,567 0.5469 0.00%
2000-01-11 0 2.000 1.950 2.000 1.950 2.000 125,500 249,490 1.9880 0.547 0.534 0.547 0.534 0.547 458,467 0.5442 1.01%
2000-01-10 0 1.980 1.970 1.990 1.980 2.100 877,500 1,777,380 2.0255 0.542 0.539 0.545 0.542 0.575 3,205,615 0.5545 1.54%
2000-01-07 0 1.950 1.920 1.950 1.920 1.950 787,000 1,526,480 1.9396 0.534 0.526 0.534 0.526 0.534 2,875,008 0.5309 2.63%
2000-01-06 0 1.900 1.870 1.900 1.800 1.990 670,000 1,274,760 1.9026 0.520 0.512 0.520 0.493 0.545 2,447,592 0.5208 2.70%
2000-01-05 0 1.850 1.810 1.850 1.790 1.910 1,982,250 3,692,733 1.8629 0.506 0.495 0.506 0.490 0.523 7,241,403 0.5099 -4.15%
2000-01-04 0 1.930 - 1.990 1.930 2.025 629,500 1,236,875 1.9649 0.528 - 0.545 0.528 0.554 2,299,641 0.5379 -4.69%
2000-01-03 0 2.025 2.000 2.025 2.025 2.025 176,000 356,400 2.0250 0.554 0.547 0.554 0.554 0.554 642,950 0.5543 0.00%
1999-12-30 0 2.025 2.025 2.075 2.025 2.025 100,000 202,500 2.0250 0.554 0.554 0.568 0.554 0.554 365,312 0.5543 -3.57%
1999-12-29 0 2.100 2.000 2.100 2.050 2.100 172,000 356,150 2.0706 0.575 0.547 0.575 0.561 0.575 628,337 0.5668 1.20%
1999-12-28 0 2.075 2.050 2.075 2.075 2.150 64,000 134,600 2.1031 0.568 0.561 0.568 0.568 0.589 233,800 0.5757 -5.68%
1999-12-24 0 2.200 2.200 2.225 2.200 2.200 50,000 110,000 2.2000 0.602 0.602 0.609 0.602 0.602 182,656 0.6022 2.33%
1999-12-23 0 2.150 2.150 2.200 2.075 2.175 576,000 1,241,750 2.1558 0.589 0.589 0.602 0.568 0.595 2,104,199 0.5901 4.88%
1999-12-22 0 2.050 2.050 2.100 2.050 2.150 224,688 468,232 2.0839 0.561 0.561 0.575 0.561 0.589 820,813 0.5704 -2.38%
1999-12-21 0 2.100 2.100 2.150 2.000 2.175 2,299,500 4,793,650 2.0846 0.575 0.575 0.589 0.547 0.595 8,400,356 0.5706 5.00%
1999-12-20 0 2.000 2.000 2.025 2.000 2.000 1,020,000 2,040,000 2.0000 0.547 0.547 0.554 0.547 0.547 3,726,185 0.5475 0.00%
1999-12-17 0 2.000 2.000 2.025 2.000 2.000 1,615,000 3,229,940 2.0000 0.547 0.547 0.554 0.547 0.547 5,899,793 0.5475 0.00%
1999-12-16 0 2.000 1.990 2.000 2.000 2.025 2,229,000 4,458,420 2.0002 0.547 0.545 0.547 0.547 0.554 8,142,811 0.5475 0.00%
1999-12-15 0 2.000 2.000 2.050 2.000 2.100 2,190,000 4,442,550 2.0286 0.547 0.547 0.561 0.547 0.575 8,000,339 0.5553 -1.23%
1999-12-14 0 2.025 2.000 2.025 2.000 2.025 237,500 478,125 2.0132 0.554 0.547 0.554 0.547 0.554 867,617 0.5511 1.76%
1999-12-13 0 1.990 1.990 2.000 1.990 2.025 1,059,500 2,116,250 1.9974 0.545 0.545 0.547 0.545 0.554 3,870,484 0.5468 0.00%
1999-12-10 0 1.990 1.980 2.000 1.990 2.050 994,000 1,994,380 2.0064 0.545 0.542 0.547 0.545 0.561 3,631,204 0.5492 1.95%
1999-12-09 0 1.990 1.980 1.990 1.990 2.000 1,086,000 2,165,380 1.9939 0.534 0.532 0.534 0.534 0.537 4,044,523 0.5354 0.00%
1999-12-08 0 1.990 1.990 2.000 1.990 2.000 442,000 882,440 1.9965 0.534 0.534 0.537 0.534 0.537 1,646,114 0.5361 -0.50%
1999-12-07 0 2.000 1.990 2.000 2.000 2.025 2,169,000 4,334,440 1.9984 0.537 0.534 0.537 0.537 0.544 8,077,874 0.5366 1.01%
1999-12-06 0 1.980 1.980 2.000 1.980 2.025 596,000 1,192,200 2.0003 0.532 0.532 0.537 0.532 0.544 2,219,646 0.5371 0.00%
1999-12-03 0 1.980 1.970 1.990 1.980 1.990 332,000 659,160 1.9854 0.532 0.529 0.534 0.532 0.534 1,236,447 0.5331 -0.50%
1999-12-02 0 1.990 1.990 2.000 1.990 2.050 852,000 1,716,714 2.0149 0.534 0.534 0.537 0.534 0.550 3,173,052 0.5410 -2.93%
1999-12-01 0 2.050 2.000 2.050 2.000 2.100 372,000 759,650 2.0421 0.550 0.537 0.550 0.537 0.564 1,385,417 0.5483 -2.38%
1999-11-30 0 2.100 2.050 2.100 2.100 2.100 166,000 348,600 2.1000 0.564 0.550 0.564 0.564 0.564 618,224 0.5639 -1.18%
1999-11-29 0 2.125 2.100 2.150 2.100 2.125 1,262,000 2,640,960 2.0927 0.571 0.564 0.577 0.564 0.571 4,699,989 0.5619 1.19%
1999-11-26 0 2.100 2.075 2.100 2.075 2.100 192,000 402,950 2.0987 0.564 0.557 0.564 0.557 0.564 715,054 0.5635 -3.45%
1999-11-25 0 2.175 2.150 2.175 2.150 2.200 464,000 1,008,600 2.1737 0.584 0.577 0.584 0.577 0.591 1,728,047 0.5837 0.00%
1999-11-24 0 2.175 2.125 2.175 2.100 2.250 314,000 681,350 2.1699 0.584 0.571 0.584 0.564 0.604 1,169,411 0.5826 2.35%
1999-11-23 0 2.125 2.100 2.125 2.100 2.150 573,000 1,210,950 2.1134 0.571 0.564 0.571 0.564 0.577 2,133,989 0.5675 0.00%
1999-11-22 0 2.125 2.125 2.150 2.075 2.150 744,000 1,570,630 2.1111 0.571 0.571 0.577 0.557 0.577 2,770,834 0.5668 2.41%
1999-11-19 0 2.075 2.050 2.075 2.050 2.075 386,000 796,500 2.0635 0.557 0.550 0.557 0.550 0.557 1,437,556 0.5541 1.22%
1999-11-18 0 2.050 2.050 2.075 2.050 2.075 575,750 1,191,265 2.0691 0.550 0.550 0.557 0.550 0.557 2,144,231 0.5556 -1.20%
1999-11-17 0 2.075 2.050 2.075 2.075 2.075 180,000 373,500 2.0750 0.557 0.550 0.557 0.557 0.557 670,363 0.5572 -1.19%
1999-11-16 0 2.100 2.075 2.100 2.100 2.175 281,955 604,085 2.1425 0.564 0.557 0.564 0.564 0.584 1,050,068 0.5753 -3.45%
1999-11-15 0 2.175 2.100 2.175 2.100 2.175 587,500 1,238,800 2.1086 0.584 0.564 0.584 0.564 0.584 2,187,990 0.5662 4.82%
1999-11-12 0 2.075 2.050 2.075 2.050 2.075 206,500 428,390 2.0745 0.557 0.550 0.557 0.550 0.557 769,055 0.5570 0.00%
1999-11-11 0 2.075 2.050 2.075 2.075 2.075 150,000 311,250 2.0750 0.557 0.550 0.557 0.557 0.557 558,636 0.5572 0.00%
1999-11-10 0 2.075 2.050 2.075 2.075 2.075 334,000 693,050 2.0750 0.557 0.550 0.557 0.557 0.557 1,243,896 0.5572 0.00%
1999-11-09 0 2.075 2.050 2.075 2.050 2.075 360,000 745,250 2.0701 0.557 0.550 0.557 0.550 0.557 1,340,726 0.5559 -1.19%
1999-11-08 0 2.100 2.050 2.100 2.100 2.100 334,000 701,400 2.1000 0.564 0.550 0.564 0.564 0.564 1,243,896 0.5639 -2.33%
1999-11-05 0 2.150 2.125 2.150 2.125 2.150 311,000 667,000 2.1447 0.577 0.571 0.577 0.571 0.577 1,158,238 0.5759 0.00%
1999-11-04 0 2.150 2.125 2.150 2.125 2.150 886,000 1,904,750 2.1498 0.577 0.571 0.577 0.571 0.577 3,299,676 0.5773 -2.27%
1999-11-03 0 2.200 2.175 2.200 2.175 2.200 316,000 694,450 2.1976 0.591 0.584 0.591 0.584 0.591 1,176,859 0.5901 2.33%
1999-11-02 0 2.150 2.150 2.200 2.150 2.200 260,000 573,350 2.2052 0.577 0.577 0.591 0.577 0.591 968,302 0.5921 -4.44%
1999-11-01 0 2.250 2.200 2.250 2.200 2.250 194,000 436,750 2.2513 0.604 0.591 0.604 0.591 0.604 722,502 0.6045 -1.10%
1999-10-29 0 2.275 2.250 2.275 2.250 2.300 178,000 404,100 2.2702 0.611 0.604 0.611 0.604 0.618 662,915 0.6096 0.00%
1999-10-28 0 2.275 2.275 2.350 2.250 2.275 510,000 1,158,000 2.2706 0.611 0.611 0.631 0.604 0.611 1,899,362 0.6097 -1.09%
1999-10-27 0 2.300 2.275 2.300 2.275 2.300 478,000 1,098,560 2.2982 0.618 0.611 0.618 0.611 0.618 1,780,186 0.6171 0.00%
1999-10-26 0 2.300 2.275 2.300 2.275 2.300 548,000 1,257,700 2.2951 0.618 0.611 0.618 0.611 0.618 2,040,883 0.6163 0.00%
1999-10-25 0 2.300 2.275 2.300 2.300 2.300 254,000 583,400 2.2969 0.618 0.611 0.618 0.618 0.618 945,957 0.6167 0.00%
1999-10-22 0 2.300 2.275 2.300 2.275 2.300 120,000 275,000 2.2917 0.618 0.611 0.618 0.611 0.618 446,909 0.6153 1.10%
1999-10-21 0 2.275 2.275 2.300 2.275 2.275 684,000 1,555,600 2.2743 0.611 0.611 0.618 0.611 0.611 2,547,379 0.6107 0.00%
1999-10-20 0 2.275 2.250 2.275 2.150 2.275 202,750 449,950 2.2192 0.611 0.604 0.611 0.577 0.611 755,089 0.5959 5.81%
1999-10-19 0 2.150 2.150 2.175 2.150 2.300 314,000 695,150 2.2139 0.577 0.577 0.584 0.577 0.618 1,169,411 0.5944 -6.52%
1999-10-15 0 2.300 2.275 2.300 2.300 2.300 134,000 308,200 2.3000 0.618 0.611 0.618 0.618 0.618 499,048 0.6176 0.00%
1999-10-14 0 2.300 2.300 2.325 2.275 2.300 484,500 1,111,275 2.2937 0.618 0.618 0.624 0.611 0.618 1,804,394 0.6159 1.10%
1999-10-13 0 2.275 2.250 2.275 2.275 2.300 680,000 1,547,750 2.2761 0.611 0.604 0.611 0.611 0.618 2,532,482 0.6112 0.00%
1999-10-12 0 2.275 2.250 2.275 2.250 2.275 220,000 499,000 2.2682 0.611 0.604 0.611 0.604 0.611 819,333 0.6090 -1.09%
1999-10-11 0 2.300 2.275 2.300 2.300 2.350 100,000 230,500 2.3050 0.618 0.611 0.618 0.618 0.631 372,424 0.6189 -2.13%
1999-10-08 0 2.350 2.325 2.350 2.350 2.375 160,000 376,250 2.3516 0.631 0.624 0.631 0.631 0.638 595,878 0.6314 -1.05%
1999-10-07 0 2.375 2.325 2.375 2.350 2.375 170,000 400,250 2.3544 0.638 0.624 0.638 0.631 0.638 633,121 0.6322 0.00%
1999-10-06 0 2.375 2.350 2.375 2.375 2.375 40,000 95,000 2.3750 0.638 0.631 0.638 0.638 0.638 148,970 0.6377 0.00%
1999-10-05 0 2.375 2.350 2.400 2.350 2.375 177,000 418,175 2.3626 0.638 0.631 0.644 0.631 0.638 659,190 0.6344 0.00%
1999-10-04 0 2.375 2.375 2.400 2.375 2.400 217,750 519,375 2.3852 0.638 0.638 0.644 0.638 0.644 810,953 0.6405 0.00%
1999-09-30 0 2.375 2.350 2.375 2.350 2.375 311,000 737,350 2.3709 0.638 0.631 0.638 0.631 0.638 1,158,238 0.6366 1.06%
1999-09-29 0 2.350 2.350 2.400 2.350 2.450 40,000 95,750 2.3938 0.631 0.631 0.644 0.631 0.658 148,970 0.6427 -4.08%
1999-09-28 0 2.450 2.375 2.450 - - 0 0 - 0.658 0.638 0.658 - - 0 - 0.00%
1999-09-27 0 2.450 2.400 2.475 2.450 2.450 10,000 24,500 2.4500 0.658 0.644 0.665 0.658 0.658 37,242 0.6579 -1.01%
1999-09-24 0 2.475 2.375 2.475 - - 0 0 - 0.665 0.638 0.665 - - 0 - 0.00%
1999-09-23 0 2.475 2.425 2.475 2.400 2.475 130,000 314,250 2.4173 0.665 0.651 0.665 0.644 0.665 484,151 0.6491 0.00%
1999-09-22 0 2.475 2.475 2.500 2.400 2.475 412,000 1,008,168 2.4470 0.665 0.665 0.671 0.644 0.665 1,534,386 0.6570 1.02%
1999-09-21 0 2.450 2.400 2.450 2.400 2.450 31,000 74,900 2.4161 0.658 0.644 0.658 0.644 0.658 115,451 0.6488 2.08%
1999-09-20 0 2.400 2.400 2.475 2.400 2.400 32,000 76,800 2.4000 0.644 0.644 0.665 0.644 0.644 119,176 0.6444 -4.00%
1999-09-17 0 2.500 2.475 2.525 2.425 2.500 483,000 1,182,875 2.4490 0.671 0.665 0.678 0.651 0.671 1,798,807 0.6576 0.00%
1999-09-15 0 2.500 2.450 2.500 2.450 2.500 450,000 1,117,700 2.4838 0.671 0.658 0.671 0.658 0.671 1,675,908 0.6669 1.01%
1999-09-14 0 2.475 2.450 2.475 2.450 2.500 266,500 659,050 2.4730 0.665 0.658 0.665 0.658 0.671 992,510 0.6640 -1.00%
1999-09-13 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 0.671 0.671 0.698 0.671 0.671 111,727 0.6713 1.01%
1999-09-10 0 2.475 2.475 2.550 2.475 2.550 43,500 108,575 2.4960 0.665 0.665 0.685 0.665 0.685 162,004 0.6702 1.02%
1999-09-09 0 2.450 2.450 2.550 2.450 2.450 30,000 73,500 2.4500 0.658 0.658 0.685 0.658 0.658 111,727 0.6579 -3.92%
1999-09-08 0 2.550 2.550 2.600 - - 0 0 - 0.685 0.685 0.698 - - 0 - 0.00%
1999-09-07 0 2.550 2.550 2.600 2.550 2.550 54,000 137,700 2.5500 0.685 0.685 0.698 0.685 0.685 201,109 0.6847 0.00%
1999-09-06 0 2.550 2.550 2.625 2.550 2.600 27,500 70,100 2.5491 0.685 0.685 0.705 0.685 0.698 102,417 0.6845 0.99%
1999-09-03 0 2.525 2.500 2.600 - - 0 0 - 0.678 0.671 0.698 - - 0 - 0.00%
1999-09-02 0 2.525 2.500 2.600 2.525 2.525 29,000 73,050 2.5190 0.678 0.671 0.698 0.678 0.678 108,003 0.6764 0.00%
1999-09-01 0 2.525 2.500 2.550 - - 0 0 - 0.678 0.671 0.685 - - 0 - 0.00%
1999-08-31 0 2.525 2.525 2.700 2.525 2.550 144,000 366,900 2.5479 0.678 0.678 0.725 0.678 0.685 536,290 0.6841 -0.98%
1999-08-30 0 2.550 2.550 2.575 2.550 2.550 14,000 35,700 2.5500 0.685 0.685 0.691 0.685 0.685 52,139 0.6847 0.00%
1999-08-27 0 2.550 2.550 2.600 2.550 2.600 40,000 103,600 2.5900 0.685 0.685 0.698 0.685 0.698 148,970 0.6954 0.00%
1999-08-26 0 2.550 2.550 2.600 2.550 2.600 91,000 235,400 2.5868 0.685 0.685 0.698 0.685 0.698 338,906 0.6946 -1.92%
1999-08-25 0 2.600 2.550 2.600 2.550 2.625 125,500 326,150 2.5988 0.698 0.685 0.698 0.685 0.705 467,392 0.6978 -0.95%
1999-08-24 0 2.625 2.625 2.675 2.625 2.625 62,500 164,000 2.6240 0.705 0.705 0.718 0.705 0.705 232,765 0.7046 -0.94%
1999-08-23 0 2.650 2.650 2.675 - - 0 0 - 0.712 0.712 0.718 - - 0 - 0.95%
1999-08-20 0 2.625 2.625 2.650 2.625 2.625 8,000 21,000 2.6250 0.705 0.705 0.712 0.705 0.705 29,794 0.7048 -0.87%
1999-08-19 0 2.700 2.700 2.750 2.700 2.725 210,000 567,550 2.7026 0.711 0.711 0.724 0.711 0.718 797,448 0.7117 0.00%
1999-08-18 0 2.700 2.650 2.700 2.700 2.700 200,000 540,000 2.7000 0.711 0.698 0.711 0.711 0.711 759,475 0.7110 0.00%
1999-08-17 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 0.711 0.698 0.711 0.711 0.711 75,947 0.7110 0.00%
1999-08-16 0 2.700 2.675 2.700 2.675 2.750 432,500 1,168,450 2.7016 0.711 0.704 0.711 0.704 0.724 1,642,364 0.7114 0.00%
1999-08-13 0 2.700 2.650 2.700 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
1999-08-12 0 2.700 2.650 2.700 2.650 2.700 59,500 159,450 2.6798 0.711 0.698 0.711 0.698 0.711 225,944 0.7057 1.89%
1999-08-11 0 2.650 2.650 2.700 2.650 2.650 370,000 980,500 2.6500 0.698 0.698 0.711 0.698 0.698 1,405,028 0.6979 -0.93%
1999-08-10 0 2.675 2.675 2.700 2.675 2.725 232,000 627,800 2.7060 0.704 0.704 0.711 0.704 0.718 880,991 0.7126 -0.93%
1999-08-09 0 2.700 2.700 2.725 2.700 2.700 40,000 108,000 2.7000 0.711 0.711 0.718 0.711 0.711 151,895 0.7110 0.00%
1999-08-06 0 2.700 2.700 2.725 2.700 2.725 155,500 420,313 2.7030 0.711 0.711 0.718 0.711 0.718 590,492 0.7118 0.00%
1999-08-05 0 2.700 2.700 2.775 2.700 2.775 122,000 332,800 2.7279 0.711 0.711 0.731 0.711 0.731 463,280 0.7184 -2.70%
1999-08-04 0 2.775 2.775 2.800 2.775 2.775 46,000 127,650 2.7750 0.731 0.731 0.737 0.731 0.731 174,679 0.7308 0.91%
1999-08-03 0 2.750 2.750 2.775 2.725 2.750 98,000 268,000 2.7347 0.724 0.724 0.731 0.718 0.724 372,143 0.7202 1.85%
1999-08-02 0 2.700 2.700 2.750 2.700 2.725 327,500 889,325 2.7155 0.711 0.711 0.724 0.711 0.718 1,243,640 0.7151 0.00%
1999-07-30 0 2.700 2.700 2.725 2.650 2.700 272,000 732,400 2.6926 0.711 0.711 0.718 0.698 0.711 1,032,886 0.7091 0.00%
1999-07-29 0 2.700 2.675 2.700 2.675 2.700 166,000 445,650 2.6846 0.711 0.704 0.711 0.704 0.711 630,364 0.7070 0.00%
1999-07-28 0 2.700 2.600 2.700 2.700 2.700 617,500 1,667,025 2.6996 0.711 0.685 0.711 0.711 0.711 2,344,878 0.7109 0.93%
1999-07-27 0 2.675 2.650 2.675 2.625 2.675 159,250 421,175 2.6447 0.704 0.698 0.704 0.691 0.704 604,732 0.6965 0.00%
1999-07-26 0 2.675 2.600 2.700 2.675 2.700 470,000 1,258,000 2.6766 0.704 0.685 0.711 0.704 0.711 1,784,766 0.7049 0.94%
1999-07-23 0 2.650 2.650 2.675 2.650 2.675 582,500 1,546,850 2.6555 0.698 0.698 0.704 0.698 0.704 2,211,970 0.6993 -1.85%
1999-07-22 0 2.700 2.650 2.700 2.675 2.700 162,000 434,950 2.6849 0.711 0.698 0.711 0.704 0.711 615,175 0.7070 0.00%
1999-07-21 0 2.700 2.675 2.725 2.700 2.775 156,000 421,600 2.7026 0.711 0.704 0.718 0.711 0.731 592,390 0.7117 -0.92%
1999-07-20 0 2.725 2.700 2.725 2.700 2.725 161,000 437,450 2.7171 0.718 0.711 0.718 0.711 0.718 611,377 0.7155 0.93%
1999-07-19 0 2.700 2.700 2.725 2.700 2.700 157,400 424,770 2.6987 0.711 0.711 0.718 0.711 0.711 597,707 0.7107 -0.92%
1999-07-16 0 2.725 2.725 2.750 2.700 2.750 535,500 1,460,325 2.7270 0.718 0.718 0.724 0.711 0.724 2,033,494 0.7181 0.00%
1999-07-15 0 2.725 2.700 2.725 2.725 2.775 492,750 1,345,054 2.7297 0.718 0.711 0.718 0.718 0.731 1,871,156 0.7188 -1.80%
1999-07-14 0 2.775 2.725 2.800 2.650 2.800 957,000 2,618,750 2.7364 0.731 0.718 0.737 0.698 0.737 3,634,086 0.7206 0.00%
1999-07-13 0 2.775 2.775 2.800 2.775 2.825 245,000 685,100 2.7963 0.731 0.731 0.737 0.731 0.744 930,357 0.7364 -0.89%
1999-07-12 0 2.800 2.775 2.800 2.800 2.850 613,000 1,719,900 2.8057 0.737 0.731 0.737 0.737 0.751 2,327,790 0.7389 1.82%
1999-07-09 0 2.750 2.725 2.775 2.725 2.850 697,000 1,925,650 2.7628 0.724 0.718 0.731 0.718 0.751 2,646,769 0.7275 -3.51%
1999-07-08 0 2.850 2.825 2.875 2.825 2.950 510,000 1,470,450 2.8832 0.751 0.744 0.757 0.744 0.777 1,936,660 0.7593 0.88%
1999-07-07 0 2.825 2.825 2.850 2.800 2.875 470,500 1,329,550 2.8258 0.744 0.744 0.751 0.737 0.757 1,786,664 0.7442 1.80%
1999-07-06 0 2.775 2.775 2.825 2.775 2.850 544,000 1,519,350 2.7929 0.731 0.731 0.744 0.731 0.751 2,065,771 0.7355 0.91%
1999-07-05 0 2.750 2.725 2.750 2.725 2.850 582,000 1,598,900 2.7473 0.724 0.718 0.724 0.718 0.751 2,210,071 0.7235 0.92%
1999-07-02 0 2.725 2.700 2.725 2.700 2.725 538,000 1,461,300 2.7162 0.718 0.711 0.718 0.711 0.718 2,042,987 0.7153 0.00%
1999-06-30 0 2.725 2.700 2.750 2.725 2.775 414,000 1,139,350 2.7521 0.718 0.711 0.724 0.718 0.731 1,572,113 0.7247 -0.91%
1999-06-29 0 2.750 2.725 2.750 2.725 2.750 132,000 361,750 2.7405 0.724 0.718 0.724 0.718 0.724 501,253 0.7217 0.92%
1999-06-28 0 2.725 2.725 2.850 2.700 2.725 385,379 1,045,485 2.7129 0.718 0.718 0.751 0.711 0.718 1,463,428 0.7144 -0.91%
1999-06-25 0 2.750 2.725 2.775 2.700 2.775 245,000 669,100 2.7310 0.724 0.718 0.731 0.711 0.731 930,357 0.7192 -5.17%
1999-06-24 0 2.900 2.875 2.900 2.825 2.950 1,234,000 3,585,500 2.9056 0.764 0.757 0.764 0.744 0.777 4,685,959 0.7652 2.65%
1999-06-23 0 2.825 2.825 2.875 2.725 3.000 572,000 1,637,300 2.8624 0.744 0.744 0.757 0.718 0.790 2,172,098 0.7538 3.67%
1999-06-22 0 2.725 2.725 2.800 2.700 2.800 962,000 2,637,300 2.7415 0.718 0.718 0.737 0.711 0.737 3,653,073 0.7219 0.93%
1999-06-21 0 2.700 2.700 2.725 2.700 2.750 140,000 381,250 2.7232 0.711 0.711 0.718 0.711 0.724 531,632 0.7171 0.00%
1999-06-17 0 2.700 2.700 2.750 2.700 2.700 6,000 16,200 2.7000 0.711 0.711 0.724 0.711 0.711 22,784 0.7110 1.89%
1999-06-16 0 2.650 2.650 2.800 2.650 2.650 708,000 1,879,450 2.6546 0.698 0.698 0.737 0.698 0.698 2,688,540 0.6991 0.00%
1999-06-15 0 2.650 2.650 2.800 2.625 2.700 294,876 788,971 2.6756 0.698 0.698 0.737 0.691 0.711 1,119,754 0.7046 -1.85%
1999-06-14 0 2.700 2.625 2.700 2.700 2.700 114,000 307,800 2.7000 0.711 0.691 0.711 0.711 0.711 432,901 0.7110 0.00%
1999-06-11 0 2.700 2.600 2.700 2.700 2.725 650,000 1,758,750 2.7058 0.711 0.685 0.711 0.711 0.718 2,468,293 0.7125 0.00%
1999-06-10 0 2.700 2.675 2.700 2.700 2.700 52,000 140,400 2.7000 0.711 0.704 0.711 0.711 0.711 197,463 0.7110 0.00%
1999-06-09 0 2.700 2.675 2.700 2.700 2.750 450,000 1,216,720 2.7038 0.711 0.704 0.711 0.711 0.724 1,708,818 0.7120 -1.82%
1999-06-08 0 2.750 2.725 2.750 2.750 2.850 448,000 1,254,500 2.8002 0.724 0.718 0.724 0.724 0.751 1,701,223 0.7374 0.92%
1999-06-07 0 2.725 2.700 2.825 2.700 2.725 274,500 741,325 2.7006 0.718 0.711 0.744 0.711 0.718 1,042,379 0.7112 1.87%
1999-06-04 0 2.675 2.600 2.675 2.600 2.675 328,000 858,150 2.6163 0.704 0.685 0.704 0.685 0.704 1,245,539 0.6890 2.88%
1999-06-03 0 2.600 2.575 2.600 2.600 2.600 80,000 208,000 2.6000 0.685 0.678 0.685 0.685 0.685 303,790 0.6847 -0.95%
1999-06-02 0 2.625 2.600 2.625 2.625 2.625 30,000 78,750 2.6250 0.691 0.685 0.691 0.691 0.691 113,921 0.6913 -0.94%
1999-06-01 0 2.650 2.625 2.650 2.600 2.650 70,000 183,750 2.6250 0.698 0.691 0.698 0.685 0.698 265,816 0.6913 0.95%
1999-05-31 0 2.625 2.625 2.650 2.625 2.625 31,500 82,425 2.6167 0.691 0.691 0.698 0.691 0.691 119,617 0.6891 -0.94%
1999-05-28 0 2.650 2.600 2.650 2.625 2.650 327,500 867,550 2.6490 0.698 0.685 0.698 0.691 0.698 1,243,640 0.6976 0.00%
1999-05-27 0 2.650 2.600 2.675 2.650 2.650 240,000 636,000 2.6500 0.698 0.685 0.704 0.698 0.698 911,370 0.6979 0.00%
1999-05-26 0 2.650 2.650 2.700 2.650 2.650 32,000 84,800 2.6500 0.698 0.698 0.711 0.698 0.698 121,516 0.6979 -1.85%
1999-05-25 0 2.700 2.650 2.700 2.700 2.700 26,000 70,200 2.7000 0.711 0.698 0.711 0.711 0.711 98,732 0.7110 0.00%
1999-05-24 0 2.700 2.675 2.700 2.700 2.700 554,000 1,495,800 2.7000 0.711 0.704 0.711 0.711 0.711 2,103,745 0.7110 0.00%
1999-05-21 0 2.700 2.650 2.700 2.700 2.700 12,000 32,400 2.7000 0.711 0.698 0.711 0.711 0.711 45,568 0.7110 0.93%
1999-05-20 0 2.675 2.650 2.700 2.625 2.675 106,000 282,300 2.6632 0.704 0.698 0.711 0.691 0.704 402,522 0.7013 0.94%
1999-05-19 0 2.650 2.625 2.650 2.650 2.650 60,000 159,000 2.6500 0.698 0.691 0.698 0.698 0.698 227,842 0.6979 0.00%
1999-05-18 0 2.650 2.650 2.675 2.600 2.675 144,000 380,600 2.6431 0.698 0.698 0.704 0.685 0.704 546,822 0.6960 1.92%
1999-05-17 0 2.600 2.600 2.650 2.600 2.650 194,000 509,200 2.6247 0.685 0.685 0.698 0.685 0.698 736,690 0.6912 -1.89%
1999-05-14 0 2.650 2.650 2.700 2.650 2.750 306,500 828,675 2.7037 0.698 0.698 0.711 0.698 0.724 1,163,895 0.7120 -8.62%
1999-05-13 0 2.900 - 2.900 - - 0 0 - 0.764 - 0.764 - - 0 - 0.00%
1999-05-12 0 2.900 2.875 2.900 2.875 2.900 798,000 2,313,800 2.8995 0.764 0.757 0.764 0.757 0.764 3,030,304 0.7636 0.00%
1999-05-11 0 2.900 2.875 2.900 2.825 2.925 2,626,000 7,591,850 2.8910 0.764 0.757 0.764 0.744 0.770 9,971,903 0.7613 3.57%
1999-05-10 0 2.800 2.800 2.850 2.800 2.875 466,000 1,313,750 2.8192 0.737 0.737 0.751 0.737 0.757 1,769,576 0.7424 -3.45%
1999-05-07 0 2.900 2.775 2.900 2.775 2.975 485,000 1,388,120 2.8621 0.764 0.731 0.764 0.731 0.783 1,841,726 0.7537 1.75%
1999-05-06 0 2.850 2.750 2.925 2.750 3.000 720,000 2,083,400 2.8936 0.751 0.724 0.770 0.724 0.790 2,734,109 0.7620 1.79%
1999-05-05 0 2.800 2.775 2.800 2.750 2.800 123,000 339,200 2.7577 0.737 0.731 0.737 0.724 0.737 467,077 0.7262 0.90%
1999-05-04 0 2.775 2.775 2.800 2.725 2.775 508,000 1,402,156 2.7601 0.731 0.731 0.737 0.718 0.731 1,929,066 0.7269 3.74%
1999-05-03 0 2.675 2.675 2.700 2.675 2.700 80,000 215,250 2.6906 0.704 0.704 0.711 0.704 0.711 303,790 0.7085 -4.46%
1999-04-30 0 2.800 2.775 2.825 2.700 2.825 812,000 2,227,350 2.7430 0.737 0.731 0.744 0.711 0.744 3,083,467 0.7224 4.67%
1999-04-29 0 2.675 2.675 2.725 2.600 2.725 266,000 709,400 2.6669 0.704 0.704 0.718 0.685 0.718 1,010,101 0.7023 -1.83%
1999-04-28 0 2.725 2.725 2.750 2.700 2.725 279,500 757,625 2.7106 0.718 0.718 0.724 0.711 0.718 1,061,366 0.7138 1.87%
1999-04-27 0 2.675 2.675 2.700 2.650 2.675 81,000 216,050 2.6673 0.704 0.704 0.711 0.698 0.704 307,587 0.7024 0.94%
1999-04-26 0 2.650 2.650 2.675 2.600 2.700 316,000 839,100 2.6554 0.698 0.698 0.704 0.685 0.711 1,199,970 0.6993 0.00%
1999-04-23 0 2.650 2.650 2.700 2.600 2.650 122,500 320,975 2.6202 0.698 0.698 0.711 0.685 0.698 465,178 0.6900 0.95%
1999-04-22 0 2.625 2.600 2.625 2.600 2.625 52,000 135,550 2.6067 0.691 0.685 0.691 0.685 0.691 197,463 0.6865 0.00%
1999-04-21 0 2.625 2.625 2.800 2.550 2.775 618,000 1,600,000 2.5890 0.691 0.691 0.737 0.672 0.731 2,346,777 0.6818 0.96%
1999-04-20 0 2.600 2.600 2.650 2.600 2.625 251,500 653,725 2.5993 0.685 0.685 0.698 0.685 0.691 955,039 0.6845 -0.95%
1999-04-19 0 2.625 2.625 2.675 2.575 2.650 161,500 422,800 2.6180 0.691 0.691 0.704 0.678 0.698 613,276 0.6894 0.96%
1999-04-16 0 2.600 2.600 2.750 2.575 2.675 102,000 270,150 2.6485 0.685 0.685 0.724 0.678 0.704 387,332 0.6975 0.00%
1999-04-15 0 2.600 2.575 2.600 2.575 2.700 710,500 1,888,308 2.6577 0.685 0.678 0.685 0.678 0.711 2,698,034 0.6999 -5.45%
1999-04-14 0 2.750 2.725 2.775 2.650 2.775 680,000 1,846,950 2.7161 0.724 0.718 0.731 0.698 0.731 2,582,214 0.7153 5.77%
1999-04-13 0 2.600 2.600 2.650 2.600 2.625 238,000 619,506 2.6030 0.685 0.685 0.698 0.685 0.691 903,775 0.6855 0.97%
1999-04-12 0 2.575 2.550 2.600 2.500 2.650 118,000 306,150 2.5945 0.678 0.672 0.685 0.658 0.698 448,090 0.6832 0.00%
1999-04-09 0 2.575 2.500 2.650 2.400 2.575 463,000 1,154,800 2.4942 0.678 0.658 0.698 0.632 0.678 1,758,184 0.6568 9.57%
1999-04-08 0 2.350 2.350 2.400 2.325 2.400 349,500 818,470 2.3418 0.619 0.619 0.632 0.612 0.632 1,327,182 0.6167 1.08%
1999-04-07 0 2.325 2.300 2.325 2.300 2.350 1,960,107 4,525,908 2.3090 0.612 0.606 0.612 0.606 0.619 7,443,258 0.6081 1.09%
1999-04-01 0 2.300 2.300 2.325 2.250 2.300 674,000 1,535,500 2.2782 0.606 0.606 0.612 0.593 0.606 2,559,430 0.5999 2.22%
1999-03-31 0 2.250 2.250 2.275 2.250 2.300 994,000 2,274,600 2.2883 0.593 0.593 0.599 0.593 0.606 3,774,589 0.6026 -4.26%
1999-03-30 0 2.350 2.250 2.350 2.300 2.400 377,000 891,800 2.3655 0.619 0.593 0.619 0.606 0.632 1,431,610 0.6229 -2.08%
1999-03-29 0 2.400 - 2.400 2.400 2.400 90,000 216,000 2.4000 0.632 - 0.632 0.632 0.632 341,764 0.6320 0.00%
1999-03-26 0 2.400 - 2.400 2.400 2.400 188,000 453,100 2.4101 0.632 - 0.632 0.632 0.632 713,906 0.6347 0.00%
1999-03-25 0 2.400 2.400 2.525 2.400 2.425 517,500 1,253,525 2.4223 0.632 0.632 0.665 0.632 0.639 1,965,141 0.6379 -4.00%
1999-03-24 0 2.500 2.425 2.500 - - 3,800,000 9,310,000 2.4500 0.658 0.639 0.658 - - 14,430,019 0.6452 0.00%
1999-03-23 0 2.500 2.425 2.500 2.500 2.550 80,000 201,750 2.5219 0.658 0.639 0.658 0.658 0.672 303,790 0.6641 2.04%
1999-03-22 0 2.450 2.425 2.450 2.425 2.450 190,000 463,000 2.4368 0.645 0.639 0.645 0.639 0.645 721,501 0.6417 -2.00%
1999-03-19 0 2.500 2.450 2.500 2.500 2.500 4,316,000 10,690,000 2.4768 0.658 0.645 0.658 0.658 0.658 16,389,464 0.6522 3.09%
1999-03-18 0 2.425 2.375 2.500 2.425 2.425 39,500 95,563 2.4193 0.639 0.625 0.658 0.639 0.639 149,996 0.6371 1.04%
1999-03-17 0 2.400 - 2.400 2.400 2.425 98,000 237,100 2.4194 0.632 - 0.632 0.632 0.639 372,143 0.6371 -2.04%
1999-03-16 0 2.450 2.450 2.475 - - 1,881,750 4,704,375 2.5000 0.645 0.645 0.652 - - 7,145,708 0.6583 1.03%
1999-03-15 0 2.425 2.400 2.500 2.425 2.500 263,250 651,325 2.4742 0.639 0.632 0.658 0.639 0.658 999,659 0.6515 -1.02%
1999-03-12 0 2.450 2.425 2.450 2.450 2.525 158,000 390,200 2.4696 0.645 0.639 0.645 0.645 0.665 599,985 0.6503 -2.00%
1999-03-11 0 2.500 2.450 2.500 2.400 2.500 2,014,000 5,034,200 2.4996 0.658 0.645 0.658 0.632 0.658 7,647,910 0.6582 4.17%
1999-03-10 0 2.400 2.400 2.425 2.400 2.525 336,500 832,313 2.4734 0.632 0.632 0.639 0.632 0.665 1,277,816 0.6514 -5.88%
1999-03-09 0 2.550 2.475 2.600 2.475 2.600 118,000 300,550 2.5470 0.672 0.652 0.685 0.652 0.685 448,090 0.6707 -1.92%
1999-03-08 0 2.600 2.550 2.600 2.600 2.600 16,000 41,600 2.6000 0.685 0.672 0.685 0.685 0.685 60,758 0.6847 0.00%
1999-03-05 0 2.600 2.500 2.600 2.600 2.600 3,030,000 7,878,000 2.6000 0.685 0.658 0.685 0.685 0.685 11,506,042 0.6847 4.00%
1999-03-04 0 2.500 2.500 2.525 2.475 2.500 8,100,000 20,249,500 2.4999 0.658 0.658 0.665 0.652 0.658 30,758,725 0.6583 0.00%
1999-03-03 0 2.500 2.475 2.550 2.475 2.525 55,000 137,375 2.4977 0.658 0.652 0.672 0.652 0.665 208,856 0.6578 1.01%
1999-03-02 0 2.475 2.475 2.600 2.475 2.475 184,000 455,400 2.4750 0.652 0.652 0.685 0.652 0.652 698,717 0.6518 -1.98%
1999-03-01 0 2.525 2.525 2.575 2.525 2.600 4,224,000 10,770,350 2.5498 0.665 0.665 0.678 0.665 0.685 16,040,106 0.6715 2.02%
1999-02-26 0 2.475 2.450 2.500 2.475 2.475 120,500 298,150 2.4743 0.652 0.645 0.658 0.652 0.652 457,584 0.6516 2.06%
1999-02-25 0 2.425 2.425 - 2.425 2.450 3,120,000 7,567,600 2.4255 0.639 0.639 - 0.639 0.645 11,847,805 0.6387 -1.02%
1999-02-24 0 2.450 2.425 2.450 2.425 2.450 1,516,000 3,712,700 2.4490 0.645 0.639 0.645 0.639 0.645 5,756,818 0.6449 0.00%
1999-02-23 0 2.450 2.400 2.450 2.450 2.450 3,006,000 7,214,700 2.4001 0.645 0.632 0.645 0.645 0.645 11,414,905 0.6320 2.08%
1999-02-22 0 2.400 2.400 - 2.400 2.400 74,500 178,700 2.3987 0.632 0.632 - 0.632 0.632 282,904 0.6317 -2.04%
1999-02-19 0 2.450 - 2.500 2.450 2.625 414,000 1,072,950 2.5917 0.645 - 0.658 0.645 0.691 1,572,113 0.6825 -5.77%
1999-02-15 0 2.600 - 2.600 2.600 2.675 62,000 162,050 2.6137 0.685 - 0.685 0.685 0.704 235,437 0.6883 -5.45%
1999-02-12 0 2.750 2.675 2.750 2.675 2.750 73,000 200,225 2.7428 0.724 0.704 0.724 0.704 0.724 277,208 0.7223 0.00%
1999-02-11 0 2.750 2.750 2.800 2.650 2.750 140,500 375,863 2.6752 0.724 0.724 0.737 0.698 0.724 533,531 0.7045 3.77%
1999-02-10 0 2.650 2.650 2.700 2.650 2.750 1,044,500 2,808,850 2.6892 0.698 0.698 0.711 0.698 0.724 3,966,357 0.7082 -3.64%
1999-02-09 0 2.750 - 2.750 - - 5,665,000 15,578,350 2.7499 0.724 - 0.724 - - 21,512,121 0.7242 0.00%
1999-02-08 0 2.750 2.750 2.800 2.750 2.750 58,000 159,500 2.7500 0.724 0.724 0.737 0.724 0.724 220,248 0.7242 -0.90%
1999-02-05 0 2.775 - 2.775 2.775 2.800 503,000 1,399,588 2.7825 0.731 - 0.731 0.731 0.737 1,910,079 0.7327 -0.89%
1999-02-04 0 2.800 - 2.800 2.800 2.800 530,000 1,484,000 2.8000 0.737 - 0.737 0.737 0.737 2,012,608 0.7374 0.00%
1999-02-03 0 2.800 2.800 - 2.800 2.800 6,500 18,125 2.7885 0.737 0.737 - 0.737 0.737 24,683 0.7343 0.00%
1999-02-02 0 2.800 2.800 2.900 - - 0 0 - 0.737 0.737 0.764 - - 0 - 0.00%
1999-02-01 0 2.800 2.800 - 2.800 2.800 32,500 90,900 2.7969 0.737 0.737 - 0.737 0.737 123,415 0.7365 0.00%
1999-01-29 0 2.800 2.800 2.825 2.800 2.800 202,000 565,600 2.8000 0.737 0.737 0.744 0.737 0.737 767,069 0.7374 0.00%
1999-01-28 0 2.800 2.775 - 2.800 2.800 311,000 870,600 2.7994 0.737 0.731 - 0.737 0.737 1,180,983 0.7372 0.00%
1999-01-27 0 2.800 2.800 - 2.800 2.800 1,478,000 4,138,400 2.8000 0.737 0.737 - 0.737 0.737 5,612,518 0.7374 0.90%
1999-01-26 0 2.775 2.775 2.900 2.775 2.800 224,000 626,600 2.7973 0.731 0.731 0.764 0.731 0.737 850,612 0.7366 -0.89%
1999-01-25 0 2.800 2.800 2.825 2.800 2.800 200,000 560,000 2.8000 0.737 0.737 0.744 0.737 0.737 759,475 0.7374 0.00%
1999-01-22 0 2.800 2.800 2.825 2.775 2.800 371,500 1,039,225 2.7974 0.737 0.737 0.744 0.731 0.737 1,410,724 0.7367 0.00%
1999-01-21 0 2.800 2.800 2.825 2.800 2.800 498,000 1,394,100 2.7994 0.737 0.737 0.744 0.737 0.737 1,891,092 0.7372 0.00%
1999-01-20 0 2.800 2.800 2.825 2.800 2.825 314,000 879,063 2.7996 0.737 0.737 0.744 0.737 0.744 1,192,375 0.7372 0.00%
1999-01-19 0 2.800 2.800 2.825 2.800 2.800 208,000 582,400 2.8000 0.737 0.737 0.744 0.737 0.737 789,854 0.7374 0.00%
1999-01-18 0 2.800 2.775 2.850 2.800 2.800 502,000 1,405,600 2.8000 0.737 0.731 0.751 0.737 0.737 1,906,281 0.7374 0.00%
1999-01-15 0 2.800 2.800 2.825 2.800 2.800 1,282,000 3,589,600 2.8000 0.737 0.737 0.744 0.737 0.737 4,868,233 0.7374 0.00%
1999-01-14 0 2.800 2.800 2.850 2.750 2.800 343,000 955,500 2.7857 0.737 0.737 0.751 0.724 0.737 1,302,499 0.7336 0.00%
1999-01-13 0 2.800 2.800 2.875 2.800 2.825 270,000 757,250 2.8046 0.737 0.737 0.757 0.737 0.744 1,025,291 0.7386 -1.75%
1999-01-12 0 2.850 2.825 2.875 - - 0 0 - 0.751 0.744 0.757 - - 0 - 0.00%
1999-01-11 0 2.850 2.825 2.875 - - 0 0 - 0.751 0.744 0.757 - - 0 - 0.00%
1999-01-08 0 2.850 2.825 2.925 2.825 2.850 185,000 523,513 2.8298 0.751 0.744 0.770 0.744 0.751 702,514 0.7452 0.88%
1999-01-07 0 2.825 2.825 2.850 2.800 2.825 426,000 1,203,400 2.8249 0.744 0.744 0.751 0.737 0.744 1,617,681 0.7439 0.00%
1999-01-06 0 2.825 2.825 2.850 2.825 2.825 1,624,000 4,587,800 2.8250 0.744 0.744 0.751 0.744 0.744 6,166,935 0.7439 0.00%
1999-01-05 0 2.825 2.800 2.850 - - 616,000 1,740,200 2.8250 0.744 0.737 0.751 - - 2,339,182 0.7439 0.00%
1999-01-04 0 2.825 2.800 2.900 2.825 2.825 752,000 2,124,400 2.8250 0.744 0.737 0.764 0.744 0.744 2,855,625 0.7439 0.00%
1998-12-31 0 2.825 2.800 2.875 - - 0 0 - 0.744 0.737 0.757 - - 0 - 0.00%
1998-12-30 0 2.825 2.800 2.825 2.825 2.825 260,000 734,500 2.8250 0.744 0.737 0.744 0.744 0.744 987,317 0.7439 0.89%
1998-12-29 0 2.800 2.800 2.875 2.800 2.825 440,000 1,232,500 2.8011 0.737 0.737 0.757 0.737 0.744 1,670,844 0.7377 -0.88%
1998-12-28 0 2.825 2.800 2.925 2.825 2.825 60,000 168,350 2.8058 0.744 0.737 0.770 0.744 0.744 227,842 0.7389 0.89%
1998-12-24 0 2.800 2.800 2.900 - - 0 0 - 0.737 0.737 0.764 - - 0 - 0.00%
1998-12-23 0 2.800 2.800 2.850 2.775 2.800 131,500 367,825 2.7971 0.737 0.737 0.751 0.731 0.737 499,355 0.7366 -0.88%
1998-12-22 0 2.825 2.800 2.850 2.825 2.825 30,000 84,750 2.8250 0.744 0.737 0.751 0.744 0.744 113,921 0.7439 0.89%
1998-12-21 0 2.800 2.800 2.875 - - 0 0 - 0.737 0.737 0.757 - - 0 - 0.00%
1998-12-18 0 2.800 2.775 2.850 2.800 2.800 12,500 34,913 2.7930 0.737 0.731 0.751 0.737 0.737 47,467 0.7355 0.00%
1998-12-17 0 2.800 2.775 2.800 2.800 2.800 450,000 1,260,000 2.8000 0.737 0.731 0.737 0.737 0.737 1,708,818 0.7374 0.00%
1998-12-16 0 2.800 2.800 2.875 2.750 2.800 882,000 2,469,100 2.7994 0.737 0.737 0.757 0.724 0.737 3,349,283 0.7372 2.75%
1998-12-15 0 2.725 2.725 2.825 2.725 2.800 158,000 441,050 2.7915 0.718 0.718 0.744 0.718 0.737 599,985 0.7351 -5.22%
1998-12-14 0 2.875 2.800 2.900 - - 1,000 2,750 2.7500 0.757 0.737 0.764 - - 3,797 0.7242 0.00%
1998-12-11 0 2.875 2.825 2.900 2.850 2.950 635,000 1,836,850 2.8927 0.757 0.744 0.764 0.751 0.777 2,411,332 0.7618 -0.48%
1998-12-10 0 2.925 2.925 2.950 2.900 2.925 340,000 992,500 2.9191 0.761 0.761 0.767 0.754 0.761 1,307,196 0.7593 -0.85%
1998-12-09 0 2.950 2.925 2.950 2.925 2.950 96,000 281,050 2.9276 0.767 0.761 0.767 0.761 0.767 369,091 0.7615 1.72%
1998-12-08 0 2.900 2.900 2.925 2.900 2.925 468,000 1,358,250 2.9022 0.754 0.754 0.761 0.754 0.761 1,799,316 0.7549 0.87%
1998-12-07 0 2.875 2.850 2.875 2.850 2.875 2,181,000 6,263,825 2.8720 0.748 0.741 0.748 0.741 0.748 8,385,275 0.7470 0.88%
1998-12-04 0 2.850 2.850 2.875 2.800 2.875 857,500 2,445,925 2.8524 0.741 0.741 0.748 0.728 0.748 3,296,824 0.7419 -0.87%
1998-12-03 0 2.875 2.850 2.875 2.875 2.925 852,000 2,454,816 2.8812 0.748 0.741 0.748 0.748 0.761 3,275,678 0.7494 -1.71%
1998-12-02 0 2.925 2.900 2.950 2.900 2.925 184,000 537,400 2.9207 0.761 0.754 0.767 0.754 0.761 707,423 0.7597 2.63%
1998-12-01 0 2.850 2.850 2.900 2.850 2.900 665,000 1,895,750 2.8508 0.741 0.741 0.754 0.741 0.754 2,556,721 0.7415 0.00%
1998-11-30 0 2.850 2.850 2.950 2.850 2.850 2,678,621 7,629,232 2.8482 0.741 0.741 0.767 0.741 0.741 10,298,475 0.7408 0.00%
1998-11-27 0 2.850 2.850 2.875 2.775 2.875 1,727,500 4,904,050 2.8388 0.741 0.741 0.748 0.722 0.748 6,641,707 0.7384 -0.87%
1998-11-26 0 2.875 2.800 2.875 2.875 2.975 652,000 1,894,150 2.9051 0.748 0.728 0.748 0.748 0.774 2,506,740 0.7556 -1.71%
1998-11-25 0 2.925 2.925 2.950 2.875 2.950 2,268,500 6,624,100 2.9200 0.761 0.761 0.767 0.748 0.767 8,721,686 0.7595 -3.31%
1998-11-24 0 3.025 2.900 3.100 2.975 3.200 3,378,500 10,385,900 3.0741 0.787 0.754 0.806 0.774 0.832 12,989,295 0.7996 -5.47%
1998-11-23 0 3.200 3.175 3.200 3.125 3.200 1,995,000 6,373,250 3.1946 0.832 0.826 0.832 0.813 0.832 7,670,162 0.8309 3.23%
1998-11-20 0 3.100 3.100 3.125 3.050 3.100 484,000 1,491,800 3.0822 0.806 0.806 0.813 0.793 0.806 1,860,831 0.8017 1.64%
1998-11-19 0 3.050 3.025 3.075 2.975 3.100 1,537,000 4,636,450 3.0166 0.793 0.787 0.800 0.774 0.806 5,909,293 0.7846 -0.81%
1998-11-18 0 3.075 3.050 3.075 3.075 3.225 120,000 371,850 3.0988 0.800 0.793 0.800 0.800 0.839 461,363 0.8060 -4.65%
1998-11-17 0 3.225 3.000 3.325 2.975 3.325 930,000 2,823,570 3.0361 0.839 0.780 0.865 0.774 0.865 3,575,564 0.7897 9.32%
1998-11-16 0 2.950 2.925 2.950 2.950 3.150 1,344,500 3,999,663 2.9748 0.767 0.761 0.767 0.767 0.819 5,169,189 0.7738 -6.35%
1998-11-13 0 3.150 - 3.150 - - 1,500 4,425 2.9500 0.819 - 0.819 - - 5,767 0.7673 -1.56%
1998-11-12 0 3.200 3.150 3.200 3.200 3.350 368,000 1,197,650 3.2545 0.832 0.819 0.832 0.832 0.871 1,414,847 0.8465 -3.76%
1998-11-11 0 3.325 3.325 3.350 3.325 3.350 1,557,500 5,207,152 3.3433 0.865 0.865 0.871 0.865 0.871 5,988,109 0.8696 -0.75%
1998-11-10 0 3.350 3.350 3.375 3.325 3.375 775,750 2,585,400 3.3328 0.871 0.871 0.878 0.865 0.878 2,982,520 0.8669 0.00%
1998-11-09 0 3.350 3.325 3.350 3.300 3.350 162,500 537,525 3.3078 0.871 0.865 0.871 0.858 0.871 624,763 0.8604 1.52%
1998-11-06 0 3.300 3.300 3.350 3.300 3.325 515,000 1,708,900 3.3183 0.858 0.858 0.871 0.858 0.865 1,980,017 0.8631 -1.49%
1998-11-05 0 3.350 3.325 3.350 3.325 3.375 462,000 1,546,850 3.3482 0.871 0.865 0.871 0.865 0.878 1,776,248 0.8709 -0.74%
1998-11-04 0 3.375 3.375 3.400 3.350 3.375 1,229,000 4,154,950 3.3808 0.878 0.878 0.884 0.871 0.878 4,725,127 0.8793 -0.74%
1998-11-03 0 3.400 3.400 3.425 3.375 3.450 855,500 2,907,125 3.3982 0.884 0.884 0.891 0.878 0.897 3,289,135 0.8839 1.49%
1998-11-02 0 3.350 3.350 3.450 3.075 3.400 1,527,500 5,060,500 3.3129 0.871 0.871 0.897 0.800 0.884 5,872,768 0.8617 9.84%
1998-10-30 0 3.050 3.050 3.100 3.025 3.100 1,003,500 3,075,500 3.0648 0.793 0.793 0.806 0.787 0.806 3,858,149 0.7971 0.83%
1998-10-29 0 3.025 3.025 3.050 3.000 3.050 583,000 1,759,000 3.0172 0.787 0.787 0.793 0.780 0.793 2,241,456 0.7848 0.00%
1998-10-27 0 3.025 3.000 3.025 3.000 3.025 1,788,000 5,366,050 3.0011 0.787 0.780 0.787 0.780 0.787 6,874,311 0.7806 0.83%
1998-10-26 0 3.000 2.975 3.000 2.950 3.000 1,026,000 3,052,531 2.9752 0.780 0.774 0.780 0.767 0.780 3,944,655 0.7738 1.69%
1998-10-23 0 2.950 2.925 2.950 2.950 2.975 378,500 1,119,038 2.9565 0.767 0.761 0.767 0.767 0.774 1,455,216 0.7690 0.00%
1998-10-22 0 2.950 2.925 2.975 2.850 2.950 697,000 2,037,925 2.9239 0.767 0.761 0.774 0.741 0.767 2,679,751 0.7605 5.36%
1998-10-21 0 2.800 2.800 2.825 2.800 2.800 168,500 471,750 2.7997 0.728 0.728 0.735 0.728 0.728 647,831 0.7282 0.00%
1998-10-20 0 2.800 2.800 2.825 2.800 2.850 551,000 1,545,200 2.8044 0.728 0.728 0.735 0.728 0.741 2,118,426 0.7294 0.00%
1998-10-19 0 2.800 2.775 2.800 2.800 2.800 719,750 2,015,038 2.7996 0.728 0.722 0.728 0.728 0.728 2,767,218 0.7282 0.00%
1998-10-16 0 2.800 2.800 2.825 2.750 2.800 539,000 1,499,350 2.7817 0.728 0.728 0.735 0.715 0.728 2,072,289 0.7235 2.75%
1998-10-15 0 2.725 2.725 2.750 2.725 2.750 240,750 656,450 2.7267 0.709 0.709 0.715 0.709 0.715 925,610 0.7092 0.00%
1998-10-14 0 2.725 2.725 2.750 2.725 2.725 413,000 1,125,050 2.7241 0.709 0.709 0.715 0.709 0.709 1,587,858 0.7085 0.00%
1998-10-13 0 2.725 2.725 2.825 2.725 2.725 52,000 141,700 2.7250 0.709 0.709 0.735 0.709 0.709 199,924 0.7088 0.93%
1998-10-12 0 2.700 2.700 2.800 2.700 2.725 2,070,000 5,605,875 2.7082 0.702 0.702 0.728 0.702 0.709 7,958,514 0.7044 0.00%
1998-10-09 0 2.700 2.700 2.725 2.650 2.700 355,750 948,315 2.6657 0.702 0.702 0.709 0.689 0.702 1,367,749 0.6933 1.89%
1998-10-08 0 2.650 2.650 2.700 2.600 2.675 167,000 442,525 2.6499 0.689 0.689 0.702 0.676 0.696 642,064 0.6892 0.00%
1998-10-07 0 2.650 2.650 2.675 2.650 2.700 85,400 226,480 2.6520 0.689 0.689 0.696 0.689 0.702 328,337 0.6898 0.00%
1998-10-05 0 2.650 2.650 2.675 2.650 2.675 24,000 64,100 2.6708 0.689 0.689 0.696 0.689 0.696 92,273 0.6947 -1.85%
1998-09-30 0 2.700 2.700 - 2.700 2.700 978,000 2,640,400 2.6998 0.702 0.702 - 0.702 0.702 3,760,110 0.7022 0.00%
1998-09-29 0 2.700 2.650 2.725 2.650 2.700 913,500 2,462,800 2.6960 0.702 0.689 0.709 0.689 0.702 3,512,127 0.7012 1.89%
1998-09-28 0 2.650 2.650 2.675 2.650 2.650 285,400 755,800 2.6482 0.689 0.689 0.696 0.689 0.689 1,097,275 0.6888 0.00%
1998-09-25 0 2.650 2.650 2.675 2.625 2.650 628,500 1,657,350 2.6370 0.689 0.689 0.696 0.683 0.689 2,416,389 0.6859 -1.85%
1998-09-24 0 2.700 2.675 2.700 2.675 2.700 440,500 1,185,275 2.6907 0.702 0.696 0.702 0.696 0.702 1,693,587 0.6999 0.00%
1998-09-23 0 2.700 2.675 2.700 2.675 2.700 1,301,000 3,505,175 2.6942 0.702 0.696 0.702 0.696 0.702 5,001,945 0.7008 0.93%
1998-09-22 0 2.675 2.675 2.700 2.675 2.700 924,000 2,472,600 2.6760 0.696 0.696 0.702 0.696 0.702 3,552,496 0.6960 -0.93%
1998-09-21 0 2.700 2.625 2.700 2.625 2.700 329,000 875,963 2.6625 0.702 0.683 0.702 0.683 0.702 1,264,904 0.6925 2.86%
1998-09-18 0 2.625 2.625 2.650 2.625 2.625 135,000 354,050 2.6226 0.683 0.683 0.689 0.683 0.683 519,034 0.6821 -0.94%
1998-09-17 0 2.650 2.650 2.675 2.600 2.650 188,000 495,350 2.6348 0.689 0.689 0.696 0.676 0.689 722,802 0.6853 0.95%
1998-09-16 0 2.625 2.625 2.650 2.550 2.625 3,342,500 8,644,792 2.5863 0.683 0.683 0.689 0.663 0.683 12,850,886 0.6727 2.94%
1998-09-15 0 2.550 2.550 2.575 2.525 2.600 275,000 705,200 2.5644 0.663 0.663 0.670 0.657 0.676 1,057,291 0.6670 2.00%
1998-09-14 0 2.500 2.475 2.500 2.500 2.500 382,000 955,000 2.5000 0.650 0.644 0.650 0.650 0.650 1,468,673 0.6502 1.01%
1998-09-11 0 2.475 2.475 2.500 2.475 2.500 276,000 690,600 2.5022 0.644 0.644 0.650 0.644 0.650 1,061,135 0.6508 -1.00%
1998-09-10 0 2.500 2.500 2.525 2.500 2.550 786,500 2,001,400 2.5447 0.650 0.650 0.657 0.650 0.663 3,023,851 0.6619 -2.91%
1998-09-09 0 2.575 2.550 2.575 2.575 2.600 2,848,500 7,335,263 2.5751 0.670 0.663 0.670 0.670 0.676 10,951,607 0.6698 -0.96%
1998-09-08 0 2.600 2.575 2.600 2.600 2.600 228,500 591,721 2.5896 0.676 0.670 0.676 0.676 0.676 878,512 0.6735 0.00%
1998-09-07 0 2.600 2.600 2.625 2.600 2.625 240,000 627,000 2.6125 0.676 0.676 0.683 0.676 0.683 922,726 0.6795 0.00%
1998-09-04 0 2.600 2.525 2.600 2.500 2.600 206,000 518,550 2.5172 0.676 0.657 0.676 0.650 0.676 792,007 0.6547 4.00%
1998-09-03 0 2.500 2.500 2.525 2.475 2.500 155,500 387,738 2.4935 0.650 0.650 0.657 0.644 0.650 597,850 0.6486 1.01%
1998-09-02 0 2.475 2.450 2.500 2.475 2.475 354,000 875,088 2.4720 0.644 0.637 0.650 0.644 0.644 1,361,021 0.6430 4.21%
1998-09-01 0 2.375 2.375 2.500 2.375 2.450 976,000 2,323,450 2.3806 0.618 0.618 0.650 0.618 0.637 3,752,420 0.6192 -5.00%
1998-08-31 0 2.500 2.450 2.500 2.500 2.500 392,000 980,000 2.5000 0.650 0.637 0.650 0.650 0.650 1,507,120 0.6502 0.00%
1998-08-28 0 2.500 2.500 2.550 2.500 2.600 931,500 2,346,100 2.5186 0.650 0.650 0.663 0.650 0.676 3,581,331 0.6551 -5.66%
1998-08-27 0 2.650 2.650 2.675 2.650 2.700 1,944,000 5,179,450 2.6643 0.689 0.689 0.696 0.689 0.702 7,474,083 0.6930 -0.93%
1998-08-26 0 2.675 2.650 2.700 2.575 2.700 650,000 1,726,850 2.6567 0.696 0.689 0.702 0.670 0.702 2,499,050 0.6910 5.94%
1998-08-25 0 2.525 2.500 2.525 2.500 2.550 547,000 1,375,250 2.5142 0.657 0.650 0.657 0.650 0.663 2,103,047 0.6539 5.74%
1998-08-24 0 3.050 3.050 3.075 3.050 3.075 330,000 1,006,950 3.0514 0.621 0.621 0.626 0.621 0.626 1,620,470 0.6214 0.00%
1998-08-21 0 3.050 3.050 3.075 3.050 3.075 286,000 873,850 3.0554 0.621 0.621 0.626 0.621 0.626 1,404,408 0.6222 0.00%
1998-08-20 0 3.050 3.050 3.075 3.025 3.075 222,000 676,800 3.0486 0.621 0.621 0.626 0.616 0.626 1,090,135 0.6208 0.83%
1998-08-19 0 3.025 3.000 3.025 3.025 3.050 259,000 787,550 3.0407 0.616 0.611 0.616 0.616 0.621 1,271,824 0.6192 0.00%
1998-08-18 0 3.025 3.000 3.025 3.000 3.025 372,000 1,121,800 3.0156 0.616 0.611 0.616 0.611 0.616 1,826,712 0.6141 0.83%
1998-08-14 0 3.000 3.000 3.025 2.900 3.000 654,000 1,922,750 2.9400 0.611 0.611 0.616 0.591 0.611 3,211,478 0.5987 4.35%
1998-08-13 0 2.875 2.850 2.875 2.850 2.900 262,000 753,050 2.8742 0.585 0.580 0.585 0.580 0.591 1,286,555 0.5853 0.00%
1998-08-12 0 2.875 2.850 2.900 2.800 2.875 288,000 821,800 2.8535 0.585 0.580 0.591 0.570 0.585 1,414,229 0.5811 0.88%
1998-08-11 0 2.850 2.825 2.850 2.800 2.950 572,000 1,638,150 2.8639 0.580 0.575 0.580 0.570 0.601 2,808,815 0.5832 -5.00%
1998-08-10 0 3.000 2.975 3.000 2.975 3.000 400,000 1,197,550 2.9939 0.611 0.606 0.611 0.606 0.611 1,964,207 0.6097 0.84%
1998-08-07 0 2.975 2.975 3.025 2.850 3.000 1,029,000 3,070,750 2.9842 0.606 0.606 0.616 0.580 0.611 5,052,921 0.6077 6.25%
1998-08-06 0 2.800 2.800 2.825 2.725 2.800 4,256,000 11,817,500 2.7767 0.570 0.570 0.575 0.555 0.570 20,899,158 0.5655 2.75%
1998-08-05 0 2.725 2.700 2.725 2.650 2.750 2,392,000 6,457,150 2.6995 0.555 0.550 0.555 0.540 0.560 11,745,955 0.5497 2.83%
1998-08-04 0 2.650 2.625 2.650 2.650 2.725 814,000 2,172,100 2.6684 0.540 0.535 0.540 0.540 0.555 3,997,160 0.5434 -1.85%
1998-08-03 0 2.700 2.675 2.700 2.675 2.700 566,000 1,518,200 2.6823 0.550 0.545 0.550 0.545 0.550 2,779,352 0.5462 -0.92%
1998-07-31 0 2.725 2.700 2.725 2.700 2.725 3,670,000 9,938,750 2.7081 0.555 0.550 0.555 0.550 0.555 18,021,595 0.5515 0.93%
1998-07-30 0 2.700 2.700 2.725 2.700 2.750 8,452,000 23,023,100 2.7240 0.550 0.550 0.555 0.550 0.560 41,503,684 0.5547 0.00%
1998-07-29 0 2.700 2.700 2.725 2.550 2.725 10,162,000 26,745,550 2.6319 0.550 0.550 0.555 0.519 0.555 49,900,667 0.5360 8.00%
1998-07-28 0 2.500 2.475 2.500 2.450 2.550 2,584,000 6,361,250 2.4618 0.509 0.504 0.509 0.499 0.519 12,688,774 0.5013 2.04%
1998-07-27 0 2.450 - 2.475 2.450 2.450 504,000 1,234,800 2.4500 0.499 - 0.504 0.499 0.499 2,474,900 0.4989 0.00%
1998-07-24 0 2.450 2.450 2.475 2.450 2.450 240,000 588,000 2.4500 0.499 0.499 0.504 0.499 0.499 1,178,524 0.4989 0.00%
1998-07-23 0 2.450 2.425 2.475 2.450 2.450 1,344,000 3,292,800 2.4500 0.499 0.494 0.504 0.499 0.499 6,599,734 0.4989 -1.01%
1998-07-22 0 2.475 2.475 2.525 2.450 2.475 124,000 305,400 2.4629 0.504 0.504 0.514 0.499 0.504 608,904 0.5016 0.00%
1998-07-21 0 2.475 - 2.500 2.475 2.500 502,000 1,251,000 2.4920 0.504 - 0.509 0.504 0.509 2,465,079 0.5075 -1.98%
1998-07-20 0 2.525 2.500 2.525 2.500 2.525 370,000 925,250 2.5007 0.514 0.509 0.514 0.509 0.514 1,816,891 0.5092 -0.98%
1998-07-17 0 2.550 - 2.575 2.500 2.550 1,280,000 3,205,500 2.5043 0.519 - 0.524 0.509 0.519 6,285,461 0.5100 0.00%
1998-07-16 0 2.550 2.475 2.550 2.550 2.550 10,000 25,500 2.5500 0.519 0.504 0.519 0.519 0.519 49,105 0.5193 4.08%
1998-07-15 0 2.450 2.450 2.600 2.450 2.500 88,000 216,350 2.4585 0.499 0.499 0.529 0.499 0.509 432,125 0.5007 -2.00%
1998-07-14 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 0.509 0.509 0.519 0.509 0.509 196,421 0.5091 -0.99%
1998-07-13 0 2.525 2.500 2.525 2.525 2.550 20,000 50,750 2.5375 0.514 0.509 0.514 0.514 0.519 98,210 0.5167 -1.94%
1998-07-10 0 2.575 2.575 2.600 2.575 2.600 332,000 855,350 2.5764 0.524 0.524 0.529 0.524 0.529 1,630,291 0.5247 -0.96%
1998-07-09 0 2.600 2.575 2.600 2.575 2.600 80,000 207,750 2.5969 0.529 0.524 0.529 0.524 0.529 392,841 0.5288 0.00%
1998-07-08 0 2.600 2.575 2.600 2.575 2.600 70,000 180,750 2.5821 0.529 0.524 0.529 0.524 0.529 343,736 0.5258 1.96%
1998-07-07 0 2.550 2.525 2.600 2.550 2.550 7,022,000 17,906,100 2.5500 0.519 0.514 0.529 0.519 0.519 34,481,646 0.5193 -2.86%
1998-07-06 0 2.625 2.625 2.650 2.550 2.625 572,000 1,486,600 2.5990 0.535 0.535 0.540 0.519 0.535 2,808,815 0.5293 2.94%
1998-07-03 0 2.550 - 2.550 2.550 2.550 10,000 25,500 2.5500 0.519 - 0.519 0.519 0.519 49,105 0.5193 -0.97%
1998-07-02 0 2.575 2.575 2.625 2.550 2.600 460,000 1,188,750 2.5842 0.524 0.524 0.535 0.519 0.529 2,258,838 0.5263 0.98%
1998-06-30 0 2.550 - - 2.500 2.550 26,000 65,300 2.5115 0.519 - - 0.509 0.519 127,673 0.5115 0.00%
1998-06-29 0 2.550 2.525 - - - 0 0 - 0.519 0.514 - - - 0 - 0.00%
1998-06-26 0 2.550 2.525 - - - 0 0 - 0.519 0.514 - - - 0 - 0.00%
1998-06-25 0 2.550 2.550 - 2.500 2.550 638,000 1,596,750 2.5027 0.519 0.519 - 0.509 0.519 3,132,909 0.5097 0.00%
1998-06-24 0 2.550 2.525 - 2.550 2.550 28,000 71,400 2.5500 0.519 0.514 - 0.519 0.519 137,494 0.5193 0.00%
1998-06-23 0 2.550 2.500 2.600 2.500 2.550 18,000 45,800 2.5444 0.519 0.509 0.529 0.509 0.519 88,389 0.5182 -1.92%
1998-06-22 0 2.600 2.450 2.600 2.450 2.600 12,000 30,000 2.5000 0.529 0.499 0.529 0.499 0.529 58,926 0.5091 6.12%
1998-06-19 0 2.450 2.450 - - - 0 0 - 0.499 0.499 - - - 0 - 0.00%
1998-06-18 0 2.450 2.450 2.500 2.425 2.425 98,000 240,050 2.4495 0.499 0.499 0.509 0.494 0.494 481,231 0.4988 1.03%
1998-06-17 0 2.425 2.425 2.500 2.425 2.475 94,000 230,400 2.4511 0.494 0.494 0.509 0.494 0.504 461,589 0.4991 -3.96%
1998-06-16 0 2.525 2.450 2.525 - - 0 0 - 0.514 0.499 0.514 - - 0 - 0.00%
1998-06-15 0 2.525 - 2.550 - - 1,268,000 3,150,980 2.4850 0.514 - 0.519 - - 6,226,535 0.5061 0.00%
1998-06-12 0 2.525 - 2.525 2.500 2.550 32,000 80,550 2.5172 0.514 - 0.514 0.509 0.519 157,137 0.5126 2.02%
1998-06-11 0 2.475 2.475 2.500 2.450 2.500 354,000 879,000 2.4831 0.504 0.504 0.509 0.499 0.509 1,738,323 0.5057 -1.98%
1998-06-10 0 2.525 2.525 - 2.450 2.525 1,288,000 3,204,050 2.4876 0.514 0.514 - 0.499 0.514 6,324,745 0.5066 -0.98%
1998-06-09 0 2.550 2.525 2.550 2.525 2.550 290,000 738,250 2.5457 0.519 0.514 0.519 0.514 0.519 1,424,050 0.5184 0.00%
1998-06-08 0 2.550 2.550 2.600 2.550 2.550 200,000 510,000 2.5500 0.519 0.519 0.529 0.519 0.519 982,103 0.5193 0.00%
1998-06-05 0 2.550 2.550 - 2.550 2.550 672,000 1,713,600 2.5500 0.519 0.519 - 0.519 0.519 3,299,867 0.5193 0.00%
1998-06-04 0 2.550 2.550 - 2.550 2.550 10,000 25,500 2.5500 0.519 0.519 - 0.519 0.519 49,105 0.5193 0.00%
1998-06-03 0 2.550 2.500 2.550 2.550 2.575 300,000 768,250 2.5608 0.519 0.509 0.519 0.519 0.524 1,473,155 0.5215 -0.97%
1998-06-02 0 2.575 2.550 2.575 2.550 2.575 134,000 344,950 2.5743 0.524 0.519 0.524 0.519 0.524 658,009 0.5242 0.00%
1998-06-01 0 2.575 2.550 2.575 2.600 2.600 68,000 176,800 2.6000 0.524 0.519 0.524 0.529 0.529 333,915 0.5295 -0.96%
1998-05-29 0 2.600 2.550 2.600 2.550 2.600 82,000 210,700 2.5695 0.529 0.519 0.529 0.519 0.529 402,662 0.5233 1.96%
1998-05-28 0 2.550 2.550 2.575 2.550 2.550 150,000 382,500 2.5500 0.519 0.519 0.524 0.519 0.519 736,577 0.5193 0.00%
1998-05-27 0 2.550 2.550 2.600 2.550 2.575 670,000 1,720,250 2.5675 0.519 0.519 0.529 0.519 0.524 3,290,046 0.5229 -1.92%
1998-05-26 0 2.600 2.600 2.650 2.600 2.650 324,000 857,400 2.6463 0.529 0.529 0.540 0.529 0.540 1,591,007 0.5389 -1.89%
1998-05-25 0 2.650 2.575 2.700 2.600 2.650 26,000 67,700 2.6038 0.540 0.524 0.550 0.529 0.540 127,673 0.5303 1.92%
1998-05-22 0 2.600 2.600 2.650 2.600 2.650 308,000 803,000 2.6071 0.529 0.529 0.540 0.529 0.540 1,512,439 0.5309 2.97%
1998-05-21 0 2.525 2.525 2.600 - - 0 0 - 0.514 0.514 0.529 - - 0 - 1.00%
1998-05-20 0 2.500 2.500 2.650 - - 0 0 - 0.509 0.509 0.540 - - 0 - 0.00%
1998-05-19 0 2.500 2.500 2.600 2.475 2.500 92,000 229,250 2.4918 0.509 0.509 0.529 0.504 0.509 451,768 0.5075 0.00%
1998-05-18 0 2.500 2.475 2.500 2.475 2.500 236,000 588,350 2.4930 0.509 0.504 0.509 0.504 0.509 1,158,882 0.5077 -0.99%
1998-05-15 0 2.525 2.500 2.525 2.525 2.525 144,000 368,600 2.5597 0.514 0.509 0.514 0.514 0.514 707,114 0.5213 -3.81%
1998-05-14 0 2.625 2.550 2.625 2.450 2.650 196,000 508,950 2.5967 0.535 0.519 0.535 0.499 0.540 962,461 0.5288 6.06%
1998-05-13 0 2.475 2.475 2.550 2.475 2.600 114,000 292,950 2.5697 0.504 0.504 0.519 0.504 0.529 559,799 0.5233 -3.88%
1998-05-12 0 2.575 2.475 2.575 2.600 2.600 20,000 52,000 2.6000 0.524 0.504 0.524 0.529 0.529 98,210 0.5295 -0.96%
1998-05-11 0 2.600 2.475 2.700 2.475 2.600 418,000 1,026,000 2.4545 0.529 0.504 0.550 0.504 0.529 2,052,596 0.4999 6.12%
1998-05-08 0 2.450 2.450 - 2.450 2.450 206,000 504,700 2.4500 0.499 0.499 - 0.499 0.499 1,011,566 0.4989 -1.01%
1998-05-07 0 2.475 2.450 2.525 2.450 2.500 260,000 647,950 2.4921 0.504 0.499 0.514 0.499 0.509 1,276,734 0.5075 -1.98%
1998-05-06 0 2.525 2.475 2.525 2.525 2.550 605,000 1,534,050 2.5356 0.514 0.504 0.514 0.514 0.519 2,970,862 0.5164 -0.98%
1998-05-05 0 2.550 2.550 2.575 2.525 2.550 430,000 1,095,500 2.5477 0.519 0.519 0.524 0.514 0.519 2,111,522 0.5188 -0.97%
1998-05-04 0 2.575 2.525 2.575 2.475 2.575 390,000 1,000,250 2.5647 0.524 0.514 0.524 0.504 0.524 1,915,101 0.5223 0.00%
1998-05-01 0 2.575 2.575 2.600 2.575 2.650 422,000 1,105,600 2.6199 0.524 0.524 0.529 0.524 0.540 2,072,238 0.5335 -1.90%
1998-04-30 0 2.625 2.600 2.625 2.550 2.625 1,144,000 2,978,250 2.6034 0.535 0.529 0.535 0.519 0.535 5,617,631 0.5302 0.00%
1998-04-29 0 2.625 2.625 2.700 2.625 2.625 40,000 105,000 2.6250 0.535 0.535 0.550 0.535 0.535 196,421 0.5346 0.00%
1998-04-28 0 2.625 2.600 2.700 2.600 2.650 594,000 1,559,850 2.6260 0.535 0.529 0.550 0.529 0.540 2,916,847 0.5348 -2.78%
1998-04-27 0 2.700 2.700 2.725 2.700 2.725 56,000 152,200 2.7179 0.550 0.550 0.555 0.550 0.555 274,989 0.5535 -0.92%
1998-04-24 0 2.725 2.725 2.750 - - 0 0 - 0.555 0.555 0.560 - - 0 - 0.00%
1998-04-23 0 2.725 2.725 2.750 2.725 2.725 8,000 21,800 2.7250 0.555 0.555 0.560 0.555 0.555 39,284 0.5549 -0.91%
1998-04-22 0 2.750 2.700 2.750 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
1998-04-21 0 2.750 2.725 2.750 2.750 2.750 150,000 412,500 2.7500 0.560 0.555 0.560 0.560 0.560 736,577 0.5600 0.00%
1998-04-20 0 2.750 2.700 2.750 2.725 2.750 118,000 324,000 2.7458 0.560 0.550 0.560 0.555 0.560 579,441 0.5592 0.00%
1998-04-17 0 2.750 2.725 2.750 2.750 2.750 250,000 687,500 2.7500 0.560 0.555 0.560 0.560 0.560 1,227,629 0.5600 0.92%
1998-04-16 0 2.725 2.725 2.750 - - 6,228,000 17,127,000 2.7500 0.555 0.555 0.560 - - 30,582,696 0.5600 0.00%
1998-04-15 0 2.725 2.725 2.750 2.725 2.750 5,408,000 14,869,300 2.7495 0.555 0.555 0.560 0.555 0.560 26,556,072 0.5599 -2.68%
1998-04-14 0 2.800 2.750 2.800 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
1998-04-09 0 2.800 2.750 2.800 2.775 2.800 610,000 1,696,000 2.7803 0.570 0.560 0.570 0.565 0.570 2,995,415 0.5662 0.90%
1998-04-08 0 2.775 2.750 2.775 2.800 2.825 34,000 95,650 2.8132 0.565 0.560 0.565 0.570 0.575 166,958 0.5729 0.00%
1998-04-07 0 2.775 2.750 2.775 2.775 2.800 2,504,000 6,978,750 2.7870 0.565 0.560 0.565 0.565 0.570 12,295,933 0.5676 -0.89%
1998-04-03 0 2.800 2.800 2.850 - - 50,000 140,000 2.8000 0.570 0.570 0.580 - - 245,526 0.5702 0.00%
1998-04-02 0 2.800 2.800 2.850 2.800 2.800 1,002,000 2,805,600 2.8000 0.570 0.570 0.580 0.570 0.570 4,920,337 0.5702 0.00%
1998-04-01 0 2.800 2.800 2.825 2.800 2.825 308,000 862,600 2.8006 0.570 0.570 0.575 0.570 0.575 1,512,439 0.5703 0.00%
1998-03-31 0 2.800 2.800 2.850 2.800 2.800 24,000 67,200 2.8000 0.570 0.570 0.580 0.570 0.570 117,852 0.5702 -0.88%
1998-03-30 0 2.825 2.825 2.875 2.825 2.875 120,000 341,750 2.8479 0.575 0.575 0.585 0.575 0.585 589,262 0.5800 0.89%
1998-03-27 0 2.800 2.800 2.825 2.800 2.850 702,000 1,988,400 2.8325 0.570 0.570 0.575 0.570 0.580 3,447,182 0.5768 0.00%
1998-03-26 0 2.800 2.800 2.825 2.800 2.850 634,000 1,780,950 2.8091 0.570 0.570 0.575 0.570 0.580 3,113,267 0.5721 0.00%
1998-03-25 0 2.800 2.750 2.800 2.800 2.850 130,000 367,000 2.8231 0.570 0.560 0.570 0.570 0.580 638,367 0.5749 0.00%
1998-03-24 0 2.800 2.775 2.825 2.800 2.800 168,000 470,400 2.8000 0.570 0.565 0.575 0.570 0.570 824,967 0.5702 0.00%
1998-03-23 0 2.800 2.800 2.850 2.800 2.800 122,000 341,600 2.8000 0.570 0.570 0.580 0.570 0.570 599,083 0.5702 0.00%
1998-03-20 0 2.800 2.800 2.850 2.800 2.825 2,016,000 5,644,950 2.8001 0.570 0.570 0.580 0.570 0.575 9,899,601 0.5702 0.00%
1998-03-19 0 2.800 2.800 2.850 2.800 2.800 1,904,000 5,331,200 2.8000 0.570 0.570 0.580 0.570 0.570 9,349,623 0.5702 -0.88%
1998-03-18 0 2.825 2.825 2.850 2.800 2.825 310,000 873,000 2.8161 0.575 0.575 0.580 0.570 0.575 1,522,260 0.5735 0.00%
1998-03-17 0 2.825 2.775 2.825 2.825 2.850 520,000 1,479,500 2.8452 0.575 0.565 0.575 0.575 0.580 2,553,468 0.5794 0.00%
1998-03-16 0 2.825 2.800 2.825 2.825 2.850 780,000 2,208,000 2.8308 0.575 0.570 0.575 0.575 0.580 3,830,203 0.5765 -2.59%
1998-03-13 0 2.900 2.800 2.900 2.825 2.900 1,984,000 5,697,650 2.8718 0.591 0.570 0.591 0.575 0.591 9,742,464 0.5848 0.87%
1998-03-12 0 2.875 2.850 2.900 2.850 2.900 2,542,000 7,308,000 2.8749 0.585 0.580 0.591 0.580 0.591 12,482,533 0.5855 -0.86%
1998-03-11 0 2.900 2.900 2.925 2.900 2.925 618,000 1,792,700 2.9008 0.591 0.591 0.596 0.591 0.596 3,034,699 0.5907 0.00%
1998-03-10 0 2.900 2.900 2.950 2.900 2.950 910,000 2,639,500 2.9005 0.591 0.591 0.601 0.591 0.601 4,468,570 0.5907 -3.33%
1998-03-09 0 3.000 2.850 3.000 2.850 3.000 1,038,001 3,009,703 2.8995 0.611 0.580 0.611 0.580 0.611 5,097,121 0.5905 5.26%
1998-03-06 0 2.850 2.800 2.850 2.800 2.850 1,466,000 4,105,800 2.8007 0.580 0.570 0.580 0.570 0.580 7,198,817 0.5703 1.79%
1998-03-05 0 2.800 2.800 2.825 2.800 2.850 1,248,000 3,499,650 2.8042 0.570 0.570 0.575 0.570 0.580 6,128,324 0.5711 0.00%
1998-03-04 0 2.800 2.800 2.825 2.750 2.825 4,166,000 11,665,150 2.8001 0.570 0.570 0.575 0.560 0.575 20,457,211 0.5702 3.70%
1998-03-03 0 2.700 2.700 2.775 2.700 2.700 4,000 10,800 2.7000 0.550 0.550 0.565 0.550 0.550 19,642 0.5498 -1.82%
1998-03-02 0 2.750 2.725 2.750 2.725 2.750 30,000 82,000 2.7333 0.560 0.555 0.560 0.555 0.560 147,315 0.5566 -2.65%
1998-02-27 0 2.825 2.725 2.825 2.775 2.825 274,000 766,100 2.7960 0.575 0.555 0.575 0.565 0.575 1,345,481 0.5694 2.73%
1998-02-26 0 2.750 2.725 2.775 2.625 2.775 660,000 1,795,500 2.7205 0.560 0.555 0.565 0.535 0.565 3,240,941 0.5540 5.77%
1998-02-25 0 2.600 2.575 2.625 2.575 2.625 556,000 1,448,700 2.6056 0.529 0.524 0.535 0.524 0.535 2,730,247 0.5306 -3.70%
1998-02-24 0 2.700 2.650 2.700 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.82%
1998-02-23 0 2.750 2.700 2.750 2.750 2.750 310,000 852,500 2.7500 0.560 0.550 0.560 0.560 0.560 1,522,260 0.5600 0.00%
1998-02-20 0 2.750 2.675 2.775 2.750 2.800 284,000 783,500 2.7588 0.560 0.545 0.565 0.560 0.570 1,394,587 0.5618 -0.90%
1998-02-19 0 2.775 2.750 2.775 2.775 2.825 204,000 566,800 2.7784 0.565 0.560 0.565 0.565 0.575 1,001,745 0.5658 0.91%
1998-02-18 0 2.750 2.725 2.750 2.750 2.750 20,000 55,000 2.7500 0.560 0.555 0.560 0.560 0.560 98,210 0.5600 0.92%
1998-02-17 0 2.725 2.725 2.750 2.700 2.725 60,000 162,750 2.7125 0.555 0.555 0.560 0.550 0.555 294,631 0.5524 0.93%
1998-02-16 0 2.700 2.700 2.900 2.700 2.700 6,000 16,200 2.7000 0.550 0.550 0.591 0.550 0.550 29,463 0.5498 -3.57%
1998-02-13 0 2.800 - 2.900 2.800 2.800 2,000 5,600 2.8000 0.570 - 0.591 0.570 0.570 9,821 0.5702 -3.45%
1998-02-12 0 2.900 - 2.900 2.900 2.900 2,000 5,800 2.9000 0.591 - 0.591 0.591 0.591 9,821 0.5906 -3.33%
1998-02-11 0 3.000 - 3.000 2.950 3.000 700,000 2,079,650 2.9709 0.611 - 0.611 0.601 0.611 3,437,361 0.6050 1.69%
1998-02-10 0 2.950 - 2.950 2.900 3.000 764,000 2,247,240 2.9414 0.601 - 0.601 0.591 0.611 3,751,634 0.5990 -0.84%
1998-02-09 0 2.975 2.900 2.975 2.900 3.000 262,000 771,950 2.9464 0.606 0.591 0.606 0.591 0.611 1,286,555 0.6000 0.85%
1998-02-06 0 2.950 2.900 2.950 2.900 3.000 350,000 1,030,500 2.9443 0.601 0.591 0.601 0.591 0.611 1,718,681 0.5996 4.42%
1998-02-05 0 2.825 2.825 2.850 2.775 2.850 292,000 823,100 2.8188 0.575 0.575 0.580 0.565 0.580 1,433,871 0.5740 1.80%
1998-02-04 0 2.775 2.725 2.775 2.725 2.800 240,000 661,500 2.7563 0.565 0.555 0.565 0.555 0.570 1,178,524 0.5613 2.78%
1998-02-03 0 2.700 2.700 2.750 2.700 2.700 74,000 199,800 2.7000 0.550 0.550 0.560 0.550 0.550 363,378 0.5498 0.00%
1998-02-02 0 2.700 2.700 2.750 2.650 2.700 112,000 299,900 2.6777 0.550 0.550 0.560 0.540 0.550 549,978 0.5453 3.85%
1998-01-27 0 2.600 2.600 2.775 2.600 2.800 2,204,000 6,137,500 2.7847 0.529 0.529 0.565 0.529 0.570 10,822,778 0.5671 -5.45%
1998-01-26 0 2.750 2.600 2.750 2.600 2.800 3,138,000 8,678,550 2.7656 0.560 0.529 0.560 0.529 0.570 15,409,200 0.5632 5.77%
1998-01-23 0 2.600 2.575 2.600 2.600 2.600 260,000 676,000 2.6000 0.529 0.524 0.529 0.529 0.529 1,276,734 0.5295 -0.95%
1998-01-22 0 2.625 2.600 2.625 2.525 2.625 882,000 2,268,800 2.5723 0.535 0.529 0.535 0.514 0.535 4,331,075 0.5238 0.96%
1998-01-21 0 2.600 2.600 2.625 2.600 2.600 200,000 520,000 2.6000 0.529 0.529 0.535 0.529 0.529 982,103 0.5295 0.97%
1998-01-20 0 2.575 2.550 2.600 2.575 2.600 146,000 378,350 2.5914 0.524 0.519 0.529 0.524 0.529 716,935 0.5277 -0.96%
1998-01-19 0 2.600 2.550 2.600 - - 0 0 - 0.529 0.519 0.529 - - 0 - -1.89%
1998-01-16 0 2.650 2.600 2.650 2.650 2.700 26,000 69,300 2.6654 0.540 0.529 0.540 0.540 0.550 127,673 0.5428 1.92%
1998-01-15 0 2.600 2.525 2.600 2.550 2.600 110,000 280,700 2.5518 0.529 0.514 0.529 0.519 0.529 540,157 0.5197 0.00%
1998-01-14 0 2.600 2.550 2.600 2.500 2.600 264,000 669,400 2.5356 0.529 0.519 0.529 0.509 0.529 1,296,376 0.5164 6.12%
1998-01-13 0 2.450 2.450 - 2.400 2.500 600,000 1,443,000 2.4050 0.499 0.499 - 0.489 0.509 2,946,310 0.4898 -2.00%
1998-01-12 0 2.500 2.500 2.600 2.500 2.600 338,000 853,500 2.5251 0.509 0.509 0.529 0.509 0.529 1,659,755 0.5142 -6.54%
1998-01-09 0 2.675 2.600 2.675 2.550 2.675 450,000 1,185,950 2.6354 0.545 0.529 0.545 0.519 0.545 2,209,732 0.5367 -3.60%
1998-01-08 0 2.775 2.725 2.800 2.750 2.775 64,000 177,250 2.7695 0.565 0.555 0.570 0.560 0.565 314,273 0.5640 -1.77%
1998-01-07 0 2.825 2.800 2.825 2.825 2.850 70,000 198,250 2.8321 0.575 0.570 0.575 0.575 0.580 343,736 0.5768 -0.88%
1998-01-06 0 2.850 2.825 2.850 2.850 2.900 110,000 314,000 2.8545 0.580 0.575 0.580 0.580 0.591 540,157 0.5813 -1.72%
1998-01-05 0 2.900 2.900 - 2.850 2.900 604,000 1,745,400 2.8897 0.591 0.591 - 0.580 0.591 2,965,952 0.5885 0.00%
1998-01-02 0 2.900 2.900 2.975 2.900 3.100 38,000 113,600 2.9895 0.591 0.591 0.606 0.591 0.631 186,600 0.6088 -11.45%
1997-12-31 0 3.275 3.225 3.300 3.225 3.300 3,244,000 10,642,450 3.2807 0.667 0.657 0.672 0.657 0.672 15,929,715 0.6681 0.00%
1997-12-30 0 3.275 3.250 3.300 2.925 3.300 2,694,000 8,774,200 3.2569 0.667 0.662 0.672 0.596 0.672 13,228,931 0.6633 11.02%
1997-12-29 0 2.950 2.950 3.000 2.900 2.925 112,000 325,550 2.9067 0.601 0.601 0.611 0.591 0.596 549,978 0.5919 4.42%
1997-12-24 0 2.825 2.825 2.850 2.825 2.850 40,000 113,200 2.8300 0.575 0.575 0.580 0.575 0.580 196,421 0.5763 -0.88%
1997-12-23 0 2.850 2.800 2.875 2.850 2.850 10,000 28,500 2.8500 0.580 0.570 0.585 0.580 0.580 49,105 0.5804 1.79%
1997-12-22 0 2.800 2.800 - 2.775 2.800 344,000 961,600 2.7953 0.570 0.570 - 0.565 0.570 1,689,218 0.5693 -0.88%
1997-12-19 0 2.825 2.800 2.825 2.775 2.825 140,000 391,750 2.7982 0.575 0.570 0.575 0.565 0.575 687,472 0.5698 1.62%
1997-12-18 0 2.825 2.825 2.850 2.800 2.825 140,000 393,000 2.8071 0.566 0.566 0.571 0.561 0.566 698,600 0.5626 0.89%
1997-12-17 0 2.800 2.800 2.825 2.800 2.825 725,000 2,059,640 2.8409 0.561 0.561 0.566 0.561 0.566 3,617,752 0.5693 -2.61%
1997-12-16 0 2.875 2.900 2.950 2.850 2.925 818,000 2,365,150 2.8914 0.576 0.581 0.591 0.571 0.586 4,081,823 0.5794 -1.71%
1997-12-15 0 2.925 2.900 2.950 2.900 2.925 78,000 226,450 2.9032 0.586 0.581 0.591 0.581 0.586 389,220 0.5818 0.86%
1997-12-12 0 2.900 2.750 2.900 2.900 2.900 18,000 52,200 2.9000 0.581 0.551 0.581 0.581 0.581 89,820 0.5812 0.00%
1997-12-11 0 2.900 2.900 2.950 2.900 2.950 120,000 350,500 2.9208 0.581 0.581 0.591 0.581 0.591 598,800 0.5853 -2.52%
1997-12-10 0 2.975 2.975 3.000 2.975 3.000 312,000 930,700 2.9830 0.596 0.596 0.601 0.596 0.601 1,556,881 0.5978 -0.83%
1997-12-09 0 3.000 2.975 3.000 2.975 3.000 396,000 1,186,500 2.9962 0.601 0.596 0.601 0.596 0.601 1,976,041 0.6004 0.84%
1997-12-08 0 2.975 2.975 3.000 2.975 3.000 562,000 1,681,200 2.9915 0.596 0.596 0.601 0.596 0.601 2,804,382 0.5995 -0.83%
1997-12-05 0 3.000 2.975 3.025 2.950 3.025 306,000 914,500 2.9886 0.601 0.596 0.606 0.591 0.606 1,526,941 0.5989 5.26%
1997-12-04 0 2.850 2.850 2.900 2.800 2.850 144,000 407,900 2.8326 0.571 0.571 0.581 0.561 0.571 718,560 0.5677 7.55%
1997-12-03 0 2.650 2.625 2.750 2.600 2.750 176,000 464,900 2.6415 0.531 0.526 0.551 0.521 0.551 878,241 0.5294 -3.64%
1997-12-02 0 2.750 2.750 2.800 2.750 2.750 34,000 93,500 2.7500 0.551 0.551 0.561 0.551 0.551 169,660 0.5511 -0.90%
1997-12-01 0 2.775 2.700 2.775 2.700 2.775 51,000 140,300 2.7510 0.556 0.541 0.556 0.541 0.556 254,490 0.5513 0.91%
1997-11-28 0 2.750 2.725 2.750 2.725 2.750 36,000 98,750 2.7431 0.551 0.546 0.551 0.546 0.551 179,640 0.5497 1.85%
1997-11-27 0 2.700 2.700 2.750 2.700 2.700 16,000 43,200 2.7000 0.541 0.541 0.551 0.541 0.541 79,840 0.5411 -1.82%
1997-11-26 0 2.750 2.750 2.775 2.700 2.750 98,000 268,450 2.7393 0.551 0.551 0.556 0.541 0.551 489,020 0.5490 0.00%
1997-11-25 0 2.750 2.700 2.750 2.750 2.750 30,000 82,500 2.7500 0.551 0.541 0.551 0.551 0.551 149,700 0.5511 -0.90%
1997-11-24 0 2.775 2.775 2.850 2.750 2.850 80,000 221,750 2.7719 0.556 0.556 0.571 0.551 0.571 399,200 0.5555 -1.77%
1997-11-21 0 2.825 2.750 2.825 2.725 2.850 400,000 1,114,800 2.7870 0.566 0.551 0.566 0.546 0.571 1,996,001 0.5585 1.80%
1997-11-20 0 2.775 2.575 2.775 2.775 2.775 192,000 532,800 2.7750 0.556 0.516 0.556 0.556 0.556 958,081 0.5561 1.83%
1997-11-19 0 2.725 2.625 2.725 2.725 2.725 12,000 32,700 2.7250 0.546 0.526 0.546 0.546 0.546 59,880 0.5461 -0.91%
1997-11-18 0 2.750 - 2.750 2.700 2.775 60,000 166,100 2.7683 0.551 - 0.551 0.541 0.556 299,400 0.5548 -0.90%
1997-11-17 0 2.775 - 2.775 - - 0 0 - 0.556 - 0.556 - - 0 - -3.48%
1997-11-14 0 2.875 2.875 - 2.500 2.875 390,000 1,027,350 2.6342 0.576 0.576 - 0.501 0.576 1,946,101 0.5279 4.55%
1997-11-13 0 2.750 2.525 2.800 2.450 2.750 14,000 36,100 2.5786 0.551 0.506 0.561 0.491 0.551 69,860 0.5167 0.00%
1997-11-12 0 2.750 2.500 2.750 - - 0 0 - 0.551 0.501 0.551 - - 0 - -2.65%
1997-11-11 0 2.825 2.525 2.825 2.675 2.825 108,000 293,950 2.7218 0.566 0.506 0.566 0.536 0.566 538,920 0.5454 0.89%
1997-11-10 0 2.800 - 2.800 2.850 2.850 42,000 119,700 2.8500 0.561 - 0.561 0.571 0.571 209,580 0.5711 -0.88%
1997-11-07 0 2.825 - 2.825 2.750 2.825 30,000 82,850 2.7617 0.566 - 0.566 0.551 0.566 149,700 0.5534 0.89%
1997-11-06 0 2.800 2.800 2.900 2.750 2.800 250,748 701,132 2.7962 0.561 0.561 0.581 0.551 0.561 1,251,233 0.5604 -1.75%
1997-11-05 0 2.850 2.800 2.850 2.750 2.850 126,000 352,550 2.7980 0.571 0.561 0.571 0.551 0.571 628,740 0.5607 -0.87%
1997-11-04 0 2.875 2.750 - 2.725 2.875 528,000 1,471,400 2.7867 0.576 0.551 - 0.546 0.576 2,634,722 0.5585 0.00%
1997-11-03 0 2.875 2.800 2.875 2.800 2.875 108,000 302,550 2.8014 0.576 0.561 0.576 0.561 0.576 538,920 0.5614 2.68%
1997-10-31 0 2.800 - 2.800 2.850 2.850 6,000 17,100 2.8500 0.561 - 0.561 0.571 0.571 29,940 0.5711 -1.75%
1997-10-30 0 2.850 2.575 2.850 2.600 2.850 126,000 345,700 2.7437 0.571 0.516 0.571 0.521 0.571 628,740 0.5498 3.64%
1997-10-29 0 2.750 2.600 2.750 2.400 2.750 66,000 172,600 2.6152 0.551 0.521 0.551 0.481 0.551 329,340 0.5241 14.58%
1997-10-28 0 2.400 2.400 2.500 2.250 2.500 546,000 1,281,350 2.3468 0.481 0.481 0.501 0.451 0.501 2,724,542 0.4703 -14.29%
1997-10-27 0 2.800 2.700 2.800 2.800 2.825 32,000 90,300 2.8219 0.561 0.541 0.561 0.561 0.566 159,680 0.5655 -1.75%
1997-10-24 0 2.850 2.650 2.850 2.750 2.850 92,000 257,500 2.7989 0.571 0.531 0.571 0.551 0.571 459,080 0.5609 -5.00%
1997-10-23 0 3.000 2.600 3.000 2.600 3.000 838,000 2,284,600 2.7263 0.601 0.521 0.601 0.521 0.601 4,181,623 0.5463 0.84%
1997-10-22 0 2.975 2.975 3.000 2.975 3.000 378,000 1,132,450 2.9959 0.596 0.596 0.601 0.596 0.601 1,886,221 0.6004 -0.83%
1997-10-21 0 3.000 3.000 3.100 2.950 3.000 522,000 1,561,500 2.9914 0.601 0.601 0.621 0.591 0.601 2,604,782 0.5995 0.00%
1997-10-20 0 3.000 3.000 - 2.900 3.000 88,000 262,000 2.9773 0.601 0.601 - 0.581 0.601 439,120 0.5966 -1.64%
1997-10-17 0 3.050 3.025 3.150 3.000 3.050 250,000 752,950 3.0118 0.611 0.606 0.631 0.601 0.611 1,247,501 0.6036 0.83%
1997-10-16 0 3.025 3.000 3.050 2.975 3.025 124,000 372,250 3.0020 0.606 0.601 0.611 0.596 0.606 618,760 0.6016 0.83%
1997-10-15 0 3.000 2.975 3.000 2.950 3.100 500,000 1,494,450 2.9889 0.601 0.596 0.601 0.591 0.621 2,495,002 0.5990 -4.76%
1997-10-14 0 3.150 3.000 3.150 3.125 3.200 74,000 233,700 3.1581 0.631 0.601 0.631 0.626 0.641 369,260 0.6329 -1.56%
1997-10-13 0 3.200 3.200 3.275 3.200 3.300 166,000 534,550 3.2202 0.641 0.641 0.656 0.641 0.661 828,341 0.6453 -3.03%
1997-10-09 0 3.300 3.175 3.300 3.150 3.300 156,000 505,900 3.2429 0.661 0.636 0.661 0.631 0.661 778,440 0.6499 -1.49%
1997-10-08 0 3.350 3.350 3.400 3.350 3.350 120,000 402,000 3.3500 0.671 0.671 0.681 0.671 0.671 598,800 0.6713 -0.74%
1997-10-07 0 3.375 3.350 3.400 3.350 3.400 282,000 950,550 3.3707 0.676 0.671 0.681 0.671 0.681 1,407,181 0.6755 0.75%
1997-10-06 0 3.350 3.350 3.500 3.350 3.400 30,000 100,900 3.3633 0.671 0.671 0.701 0.671 0.681 149,700 0.6740 -1.47%
1997-10-03 0 3.400 3.400 3.475 3.400 3.400 100,000 340,000 3.4000 0.681 0.681 0.696 0.681 0.681 499,000 0.6814 0.74%
1997-09-30 0 3.375 3.375 3.475 3.375 3.400 134,000 454,750 3.3937 0.676 0.676 0.696 0.676 0.681 668,660 0.6801 -1.46%
1997-09-29 0 3.425 3.400 3.425 3.425 3.500 204,000 709,700 3.4789 0.686 0.681 0.686 0.686 0.701 1,017,961 0.6972 -2.14%
1997-09-26 0 3.500 3.500 3.575 3.500 3.525 146,000 513,100 3.5144 0.701 0.701 0.716 0.701 0.706 728,540 0.7043 -0.71%
1997-09-25 0 3.525 3.500 3.525 3.400 3.550 210,000 741,050 3.5288 0.706 0.701 0.706 0.681 0.711 1,047,901 0.7072 5.22%
1997-09-24 0 3.350 3.350 3.450 3.350 3.350 100,000 335,000 3.3500 0.671 0.671 0.691 0.671 0.671 499,000 0.6713 0.00%
1997-09-23 0 3.350 3.350 3.450 3.350 3.375 240,000 804,250 3.3510 0.671 0.671 0.691 0.671 0.676 1,197,601 0.6716 0.00%
1997-09-22 0 3.350 3.350 3.400 3.350 3.525 614,000 2,119,250 3.4515 0.671 0.671 0.681 0.671 0.706 3,063,862 0.6917 -6.94%
1997-09-19 0 3.600 3.550 3.600 3.575 3.600 192,000 690,150 3.5945 0.721 0.711 0.721 0.716 0.721 958,081 0.7203 0.70%
1997-09-18 0 3.575 3.550 3.575 3.550 3.600 162,000 582,600 3.5963 0.716 0.711 0.716 0.711 0.721 808,381 0.7207 -0.69%
1997-09-16 0 3.600 3.575 3.600 3.550 3.600 372,000 1,335,700 3.5906 0.721 0.716 0.721 0.711 0.721 1,856,281 0.7196 0.00%
1997-09-15 0 3.600 3.500 3.600 3.450 3.600 266,000 955,200 3.5910 0.721 0.701 0.721 0.691 0.721 1,327,341 0.7196 2.86%
1997-09-12 0 3.500 3.475 3.600 3.475 3.600 146,000 510,850 3.4990 0.701 0.696 0.721 0.696 0.721 728,540 0.7012 0.00%
1997-09-11 0 3.500 3.450 3.550 3.350 3.500 182,000 631,700 3.4709 0.701 0.691 0.711 0.671 0.701 908,181 0.6956 -2.78%
1997-09-10 0 3.600 3.500 3.600 3.600 3.700 712,000 2,607,000 3.6615 0.721 0.701 0.721 0.721 0.741 3,552,882 0.7338 -2.04%
1997-09-09 0 3.675 3.650 3.750 3.650 3.700 6,510,000 23,779,500 3.6528 0.736 0.731 0.752 0.731 0.741 32,484,920 0.7320 2.08%
1997-09-08 0 3.600 3.600 3.650 3.600 3.700 158,000 571,200 3.6152 0.721 0.721 0.731 0.721 0.741 788,420 0.7245 -2.70%
1997-09-05 0 3.700 3.600 3.700 3.425 3.700 546,000 1,909,350 3.4970 0.741 0.721 0.741 0.686 0.741 2,724,542 0.7008 7.25%
1997-09-04 0 3.450 3.425 3.500 3.375 3.700 418,000 1,447,050 3.4618 0.691 0.686 0.701 0.676 0.741 2,085,821 0.6938 -7.38%
1997-09-03 0 3.725 3.550 3.725 3.300 3.725 158,000 582,650 3.6877 0.746 0.711 0.746 0.661 0.746 788,420 0.7390 12.88%
1997-09-02 0 3.300 3.200 3.300 3.100 3.850 1,488,000 5,011,400 3.3679 0.661 0.641 0.661 0.621 0.772 7,425,125 0.6749 -14.29%
1997-09-01 0 3.850 - 3.850 3.850 4.150 712,080 2,870,712 4.0314 0.772 - 0.772 0.772 0.832 3,553,281 0.8079 -1.91%
1997-08-29 0 3.925 3.925 3.950 3.600 4.050 1,544,000 6,004,750 3.8891 0.787 0.787 0.792 0.721 0.812 7,704,565 0.7794 6.08%
1997-08-28 0 3.700 3.675 3.700 3.625 4.100 2,380,000 9,027,050 3.7929 0.741 0.736 0.741 0.726 0.822 11,876,207 0.7601 -10.84%
1997-08-27 0 4.150 4.150 4.225 4.000 4.600 6,285,000 27,691,000 4.4059 0.832 0.832 0.847 0.802 0.922 31,362,170 0.8829 -1.19%
1997-08-26 0 4.200 4.100 4.250 3.650 4.400 4,350,000 17,513,900 4.0262 0.842 0.822 0.852 0.731 0.882 21,706,514 0.8068 15.07%
1997-08-25 0 3.650 3.625 3.650 3.625 3.700 2,410,000 8,828,900 3.6634 0.731 0.726 0.731 0.726 0.741 12,025,908 0.7342 1.73%
1997-08-22 0 3.650 3.500 3.650 3.400 3.675 3,084,000 11,077,400 3.5919 0.719 0.689 0.719 0.670 0.724 15,655,092 0.7076 15.87%
1997-08-21 0 3.150 3.150 - 3.025 3.150 76,000 235,350 3.0967 0.621 0.621 - 0.596 0.621 385,793 0.6100 5.00%
1997-08-20 0 3.000 3.000 3.175 3.000 3.200 400,000 1,244,950 3.1124 0.591 0.591 0.625 0.591 0.630 2,030,492 0.6131 -3.23%
1997-08-19 0 3.100 3.025 3.100 3.000 3.200 1,017,000 3,069,000 3.0177 0.611 0.596 0.611 0.591 0.630 5,162,525 0.5945 -6.06%
1997-08-15 0 3.300 - 3.300 3.300 3.425 178,000 594,150 3.3379 0.650 - 0.650 0.650 0.675 903,569 0.6576 -2.22%
1997-08-14 0 3.375 3.375 3.400 3.350 3.375 40,000 134,750 3.3688 0.665 0.665 0.670 0.660 0.665 203,049 0.6636 -0.74%
1997-08-13 0 3.400 3.350 3.425 3.400 3.425 524,000 1,787,800 3.4118 0.670 0.660 0.675 0.670 0.675 2,659,944 0.6721 -1.45%
1997-08-12 0 3.450 3.450 3.500 3.425 3.475 184,000 634,950 3.4508 0.680 0.680 0.689 0.675 0.685 934,026 0.6798 0.00%
1997-08-11 0 3.450 3.450 3.500 3.450 3.525 508,000 1,771,800 3.4878 0.680 0.680 0.689 0.680 0.694 2,578,725 0.6871 -0.72%
1997-08-08 0 3.475 3.475 3.500 3.450 3.500 204,000 708,800 3.4745 0.685 0.685 0.689 0.680 0.689 1,035,551 0.6845 0.72%
1997-08-07 0 3.450 3.450 3.500 3.400 3.600 316,000 1,093,000 3.4589 0.680 0.680 0.689 0.670 0.709 1,604,089 0.6814 1.47%
1997-08-06 0 3.400 3.400 3.450 3.400 3.400 274,000 931,600 3.4000 0.670 0.670 0.680 0.670 0.670 1,390,887 0.6698 -0.73%
1997-08-05 0 3.425 3.425 3.500 3.425 3.550 298,000 1,027,350 3.4475 0.675 0.675 0.689 0.675 0.699 1,512,716 0.6791 -2.14%
1997-08-04 0 3.500 3.475 3.500 3.475 3.600 386,000 1,357,050 3.5157 0.689 0.685 0.689 0.685 0.709 1,959,425 0.6926 -2.10%
1997-08-01 0 3.575 3.550 3.600 3.575 3.625 1,486,000 5,332,650 3.5886 0.704 0.699 0.709 0.704 0.714 7,543,277 0.7069 -0.69%
1997-07-31 0 3.600 3.575 3.600 3.550 3.625 1,631,000 5,869,150 3.5985 0.709 0.704 0.709 0.699 0.714 8,279,330 0.7089 1.41%
1997-07-30 0 3.550 3.550 3.575 3.550 3.750 960,000 3,484,800 3.6300 0.699 0.699 0.704 0.699 0.739 4,873,180 0.7151 -5.33%
1997-07-29 0 3.750 3.750 3.775 3.700 3.800 3,362,000 12,543,450 3.7309 0.739 0.739 0.744 0.729 0.749 17,066,284 0.7350 4.90%
1997-07-28 0 3.575 3.575 3.625 3.500 3.850 3,096,000 11,398,850 3.6818 0.704 0.704 0.714 0.689 0.758 15,716,006 0.7253 2.14%
1997-07-25 0 3.500 3.475 3.500 3.450 3.500 482,000 1,679,350 3.4841 0.689 0.685 0.689 0.680 0.689 2,446,743 0.6864 1.45%
1997-07-24 0 3.450 3.450 3.475 3.450 3.500 712,000 2,479,800 3.4829 0.680 0.680 0.685 0.680 0.689 3,614,275 0.6861 -1.43%
1997-07-23 0 3.500 3.450 3.500 3.450 3.525 396,000 1,382,750 3.4918 0.689 0.680 0.689 0.680 0.694 2,010,187 0.6879 1.45%
1997-07-22 0 3.450 3.400 3.500 3.400 3.500 310,000 1,075,100 3.4681 0.680 0.670 0.689 0.670 0.689 1,573,631 0.6832 1.47%
1997-07-21 0 3.400 3.450 3.500 3.350 3.550 686,000 2,376,700 3.4646 0.670 0.680 0.689 0.660 0.699 3,482,293 0.6825 -1.45%
1997-07-18 0 3.450 3.425 3.450 3.300 3.450 350,000 1,179,000 3.3686 0.680 0.675 0.680 0.650 0.680 1,776,680 0.6636 -0.72%
1997-07-17 0 3.475 3.450 3.500 3.475 3.525 212,000 740,250 3.4917 0.685 0.680 0.689 0.685 0.694 1,076,161 0.6879 -1.42%
1997-07-16 0 3.525 3.475 3.525 3.450 3.525 1,040,000 3,613,600 3.4746 0.694 0.685 0.694 0.680 0.694 5,279,279 0.6845 1.44%
1997-07-15 0 3.475 3.450 3.475 3.425 3.475 972,000 3,364,500 3.4614 0.685 0.680 0.685 0.675 0.685 4,934,095 0.6819 1.46%
1997-07-14 0 3.425 3.400 3.425 3.375 3.475 374,000 1,280,300 3.4233 0.675 0.670 0.675 0.665 0.685 1,898,510 0.6744 -1.44%
1997-07-11 0 3.475 3.450 3.475 3.375 3.550 1,372,000 4,718,000 3.4388 0.685 0.680 0.685 0.665 0.699 6,964,587 0.6774 -0.71%
1997-07-10 0 3.500 3.425 3.500 3.375 3.500 720,000 2,481,600 3.4467 0.689 0.675 0.689 0.665 0.689 3,654,885 0.6790 -1.41%
1997-07-09 0 3.550 3.550 3.575 3.300 3.750 3,742,000 13,228,450 3.5351 0.699 0.699 0.704 0.650 0.739 18,995,251 0.6964 -3.40%
1997-07-08 0 3.675 3.600 3.675 3.475 3.750 20,330,000 74,345,450 3.6569 0.724 0.709 0.724 0.685 0.739 103,199,745 0.7204 2.08%
1997-07-07 0 3.600 3.575 3.600 3.250 3.625 16,716,000 60,132,600 3.5973 0.709 0.704 0.709 0.640 0.714 84,854,252 0.7087 9.09%
1997-07-04 0 3.300 3.275 3.300 3.100 3.300 3,074,000 9,805,400 3.1898 0.650 0.645 0.650 0.611 0.650 15,604,329 0.6284 1.54%
1997-07-03 0 3.250 3.250 3.275 3.250 3.400 1,246,000 4,145,250 3.3268 0.640 0.640 0.645 0.640 0.670 6,324,982 0.6554 -6.47%
1997-06-27 0 3.475 3.450 3.500 3.250 3.600 53,234,000 189,571,000 3.5611 0.685 0.680 0.689 0.640 0.709 270,228,000 0.7015 8.59%
1997-06-26 0 3.200 3.200 3.300 2.900 3.250 2,292,000 6,937,300 3.0267 0.630 0.630 0.650 0.571 0.640 11,634,718 0.5963 9.40%
1997-06-25 0 2.925 2.925 - 2.800 2.925 878,000 2,514,950 2.8644 0.576 0.576 - 0.552 0.576 4,456,929 0.5643 3.54%
1997-06-24 0 2.825 2.800 2.850 2.750 2.850 286,000 800,950 2.8005 0.557 0.552 0.561 0.542 0.561 1,451,802 0.5517 0.89%
1997-06-23 0 2.800 2.775 2.800 2.775 2.800 130,000 363,000 2.7923 0.552 0.547 0.552 0.547 0.552 659,910 0.5501 0.00%
1997-06-20 0 2.800 2.800 2.825 2.750 2.800 298,000 833,300 2.7963 0.552 0.552 0.557 0.542 0.552 1,512,716 0.5509 0.90%
1997-06-19 0 2.775 2.775 2.850 2.750 2.775 76,000 210,400 2.7684 0.547 0.547 0.561 0.542 0.547 385,793 0.5454 0.00%
1997-06-18 0 2.775 2.750 2.775 2.775 2.800 100,000 278,750 2.7875 0.547 0.542 0.547 0.547 0.552 507,623 0.5491 -1.77%
1997-06-17 0 2.825 2.800 2.825 2.800 2.825 360,000 1,013,500 2.8153 0.557 0.552 0.557 0.552 0.557 1,827,443 0.5546 0.00%
1997-06-16 0 2.825 2.800 2.850 2.825 2.825 220,000 621,500 2.8250 0.557 0.552 0.561 0.557 0.557 1,116,770 0.5565 0.00%
1997-06-13 0 2.825 2.825 2.850 2.800 2.825 306,000 861,800 2.8163 0.557 0.557 0.561 0.552 0.557 1,553,326 0.5548 0.89%
1997-06-12 0 2.800 2.800 2.825 2.800 2.850 972,000 2,754,000 2.8333 0.552 0.552 0.557 0.552 0.561 4,934,095 0.5582 -1.75%
1997-06-11 0 2.850 2.850 2.875 2.850 2.875 824,000 2,369,650 2.8758 0.561 0.561 0.566 0.561 0.566 4,182,813 0.5665 -1.72%
1997-06-10 0 2.900 2.900 2.925 2.900 2.900 662,000 1,919,800 2.9000 0.571 0.571 0.576 0.571 0.571 3,360,464 0.5713 0.00%
1997-06-06 0 2.900 2.900 2.925 2.900 2.950 262,000 766,150 2.9242 0.571 0.571 0.576 0.571 0.581 1,329,972 0.5761 -0.85%
1997-06-05 0 2.925 2.900 2.925 2.900 2.925 272,000 793,550 2.9175 0.576 0.571 0.576 0.571 0.576 1,380,734 0.5747 0.00%
1997-06-04 0 2.925 2.900 2.925 2.875 2.950 220,000 641,100 2.9141 0.576 0.571 0.576 0.566 0.581 1,116,770 0.5741 0.86%
1997-06-03 0 2.900 2.900 2.925 2.900 2.925 404,000 1,172,100 2.9012 0.571 0.571 0.576 0.571 0.576 2,050,797 0.5715 -0.85%
1997-06-02 0 2.925 2.925 2.950 2.925 2.950 192,000 563,600 2.9354 0.576 0.576 0.581 0.576 0.581 974,636 0.5783 -0.85%
1997-05-30 0 2.950 2.925 2.975 2.900 2.975 272,000 802,600 2.9507 0.581 0.576 0.586 0.571 0.586 1,380,734 0.5813 1.72%
1997-05-29 0 2.900 2.875 2.925 2.875 2.925 432,000 1,248,800 2.8907 0.571 0.566 0.576 0.566 0.576 2,192,931 0.5695 0.00%
1997-05-28 0 2.900 2.875 2.900 2.875 2.900 494,000 1,420,500 2.8755 0.571 0.566 0.571 0.566 0.571 2,507,657 0.5665 0.00%
1997-05-27 0 2.900 2.875 2.900 2.875 2.925 292,000 845,800 2.8966 0.571 0.566 0.571 0.566 0.576 1,482,259 0.5706 0.00%
1997-05-26 0 2.900 2.900 2.925 2.900 2.925 520,000 1,511,250 2.9063 0.571 0.571 0.576 0.571 0.576 2,639,639 0.5725 -0.85%
1997-05-23 0 2.925 2.925 2.950 2.925 2.950 562,000 1,657,100 2.9486 0.576 0.576 0.581 0.576 0.581 2,852,841 0.5809 -1.68%
1997-05-22 0 2.975 2.975 3.000 2.950 2.975 1,132,000 3,362,050 2.9700 0.586 0.586 0.591 0.581 0.586 5,746,292 0.5851 0.00%
1997-05-21 0 2.975 2.925 2.975 2.900 2.975 776,000 2,275,100 2.9318 0.586 0.576 0.586 0.571 0.586 3,939,154 0.5776 3.48%
1997-05-20 0 2.875 2.875 2.900 2.875 2.900 662,000 1,903,500 2.8754 0.566 0.566 0.571 0.566 0.571 3,360,464 0.5664 0.00%
1997-05-19 0 2.875 2.875 2.900 2.850 2.875 1,006,000 2,891,600 2.8744 0.566 0.566 0.571 0.561 0.566 5,106,687 0.5662 0.88%
1997-05-16 0 2.850 2.850 2.875 2.850 2.875 528,000 1,508,850 2.8577 0.561 0.561 0.566 0.561 0.566 2,680,249 0.5630 0.00%
1997-05-15 0 2.850 2.850 2.875 2.825 2.875 540,000 1,538,500 2.8491 0.561 0.561 0.566 0.557 0.566 2,741,164 0.5613 0.88%
1997-05-14 0 2.825 2.825 2.850 2.825 2.850 280,000 791,500 2.8268 0.557 0.557 0.561 0.557 0.561 1,421,344 0.5569 0.00%
1997-05-13 0 2.825 2.825 2.850 2.825 2.850 668,000 1,887,350 2.8254 0.557 0.557 0.561 0.557 0.561 3,390,921 0.5566 0.00%
1997-05-12 0 2.825 2.800 2.850 2.800 2.850 420,000 1,185,450 2.8225 0.557 0.552 0.561 0.552 0.561 2,132,016 0.5560 0.89%
1997-05-09 0 2.800 2.800 2.825 2.800 2.825 168,000 474,000 2.8214 0.552 0.552 0.557 0.552 0.557 852,807 0.5558 0.00%
1997-05-08 0 2.800 2.775 2.800 2.775 2.800 170,000 475,500 2.7971 0.552 0.547 0.552 0.547 0.552 862,959 0.5510 0.00%
1997-05-07 0 2.800 2.775 2.825 2.800 2.825 220,000 618,150 2.8098 0.552 0.547 0.557 0.552 0.557 1,116,770 0.5535 0.90%
1997-05-06 0 2.775 2.775 2.800 2.775 2.825 208,000 584,700 2.8111 0.547 0.547 0.552 0.547 0.557 1,055,856 0.5538 -1.77%
1997-05-05 0 2.825 2.825 2.850 2.825 2.850 878,000 2,480,750 2.8255 0.557 0.557 0.561 0.557 0.561 4,456,929 0.5566 0.00%
1997-05-02 0 2.825 2.800 2.825 2.800 2.825 92,000 257,650 2.8005 0.557 0.552 0.557 0.552 0.557 467,013 0.5517 0.89%
1997-05-01 0 2.800 2.800 2.825 2.800 2.825 234,000 660,200 2.8214 0.552 0.552 0.557 0.552 0.557 1,187,838 0.5558 0.00%
1997-04-30 0 2.800 2.800 2.825 2.800 2.825 572,000 1,601,850 2.8004 0.552 0.552 0.557 0.552 0.557 2,903,603 0.5517 0.00%
1997-04-29 0 2.800 2.775 2.800 2.775 2.800 642,000 1,782,050 2.7758 0.552 0.547 0.552 0.547 0.552 3,258,939 0.5468 0.90%
1997-04-28 0 2.775 2.750 2.775 2.775 2.850 286,000 801,800 2.8035 0.547 0.542 0.547 0.547 0.561 1,451,802 0.5523 -1.77%
1997-04-25 0 2.825 2.825 2.850 2.725 2.825 870,000 2,428,400 2.7913 0.557 0.557 0.561 0.537 0.557 4,416,320 0.5499 3.67%
1997-04-24 0 2.725 2.700 2.750 2.700 2.725 160,000 433,000 2.7063 0.537 0.532 0.542 0.532 0.537 812,197 0.5331 1.87%
1997-04-23 0 2.675 2.650 2.675 2.650 2.675 238,000 633,600 2.6622 0.527 0.522 0.527 0.522 0.527 1,208,143 0.5244 1.90%
1997-04-22 0 2.625 2.600 2.625 2.600 2.625 160,000 418,750 2.6172 0.517 0.512 0.517 0.512 0.517 812,197 0.5156 0.96%
1997-04-21 0 2.600 2.575 2.600 2.550 2.600 134,000 347,900 2.5963 0.512 0.507 0.512 0.502 0.512 680,215 0.5115 1.96%
1997-04-18 0 2.550 2.550 2.575 2.550 2.575 80,000 204,250 2.5531 0.502 0.502 0.507 0.502 0.507 406,098 0.5030 0.00%
1997-04-17 0 2.550 2.550 2.575 2.525 2.575 316,000 804,400 2.5456 0.502 0.502 0.507 0.497 0.507 1,604,089 0.5015 -1.92%
1997-04-16 0 2.600 2.575 2.600 2.575 2.600 276,000 715,850 2.5937 0.512 0.507 0.512 0.507 0.512 1,401,039 0.5109 1.96%
1997-04-15 0 2.550 2.525 2.550 2.550 2.600 600,000 1,548,250 2.5804 0.502 0.497 0.502 0.502 0.512 3,045,738 0.5083 -1.92%
1997-04-14 0 2.600 2.575 2.600 2.600 2.625 154,000 400,900 2.6032 0.512 0.507 0.512 0.512 0.517 781,739 0.5128 -0.95%
1997-04-11 0 2.625 2.600 2.625 2.575 2.625 210,000 545,500 2.5976 0.517 0.512 0.517 0.507 0.517 1,066,008 0.5117 0.96%
1997-04-10 0 2.600 2.575 2.600 2.550 2.625 482,000 1,243,700 2.5803 0.512 0.507 0.512 0.502 0.517 2,446,743 0.5083 -0.95%
1997-04-09 0 2.625 2.625 2.650 2.625 2.625 148,000 388,500 2.6250 0.517 0.517 0.522 0.517 0.517 751,282 0.5171 0.00%
1997-04-08 0 2.625 2.625 2.675 2.600 2.700 250,000 665,700 2.6628 0.517 0.517 0.527 0.512 0.532 1,269,057 0.5246 -1.87%
1997-04-07 0 2.675 2.675 2.700 2.675 2.700 170,000 455,250 2.6779 0.527 0.527 0.532 0.527 0.532 862,959 0.5275 0.94%
1997-04-04 0 2.650 2.625 2.650 2.625 2.650 90,000 237,400 2.6378 0.522 0.517 0.522 0.517 0.522 456,861 0.5196 0.00%
1997-04-03 0 2.650 2.625 2.650 2.575 2.650 188,000 494,250 2.6290 0.522 0.517 0.522 0.507 0.522 954,331 0.5179 0.95%
1997-04-02 0 2.625 2.625 2.650 2.600 2.700 374,000 997,200 2.6663 0.517 0.517 0.522 0.512 0.532 1,898,510 0.5253 -0.94%
1997-04-01 0 2.650 2.650 2.700 2.650 2.700 40,000 107,500 2.6875 0.522 0.522 0.532 0.522 0.532 203,049 0.5294 -2.75%
1997-03-27 0 2.725 2.725 2.750 2.725 2.750 220,000 599,750 2.7261 0.537 0.537 0.542 0.537 0.542 1,116,770 0.5370 0.00%
1997-03-26 0 2.725 2.725 2.750 2.700 2.750 170,000 465,650 2.7391 0.537 0.537 0.542 0.532 0.542 862,959 0.5396 0.93%
1997-03-25 0 2.700 2.700 2.750 2.700 2.725 474,000 1,291,350 2.7244 0.532 0.532 0.542 0.532 0.537 2,406,133 0.5367 -1.82%
1997-03-24 0 2.750 2.725 2.750 2.700 2.750 210,000 572,500 2.7262 0.542 0.537 0.542 0.532 0.542 1,066,008 0.5371 2.80%
1997-03-21 0 2.675 2.675 2.700 2.675 2.700 90,000 242,400 2.6933 0.527 0.527 0.532 0.527 0.532 456,861 0.5306 -0.93%
1997-03-20 0 2.700 2.700 2.725 2.700 2.775 534,000 1,455,400 2.7255 0.532 0.532 0.537 0.532 0.547 2,710,707 0.5369 -1.82%
1997-03-19 0 2.750 2.750 2.775 2.725 2.775 428,000 1,176,800 2.7495 0.542 0.542 0.547 0.537 0.547 2,172,626 0.5416 0.00%
1997-03-18 0 2.750 2.725 2.750 2.725 2.750 466,000 1,273,350 2.7325 0.542 0.537 0.542 0.537 0.542 2,365,523 0.5383 0.00%
1997-03-17 0 2.750 2.750 2.775 2.700 2.825 1,217,000 3,355,950 2.7576 0.542 0.542 0.547 0.532 0.557 6,177,771 0.5432 1.85%
1997-03-14 0 2.700 2.675 2.725 2.650 2.700 2,126,000 5,732,450 2.6964 0.532 0.527 0.537 0.522 0.532 10,792,064 0.5312 0.93%
1997-03-13 0 2.675 2.675 2.700 2.675 2.750 1,998,000 5,352,700 2.6790 0.527 0.527 0.532 0.527 0.542 10,142,307 0.5278 -2.73%
1997-03-12 0 2.750 2.725 2.750 2.750 2.775 742,000 2,048,836 2.7612 0.542 0.537 0.542 0.542 0.547 3,766,562 0.5440 -0.90%
1997-03-11 0 2.775 2.775 2.800 2.750 2.800 1,112,000 3,099,400 2.7872 0.547 0.547 0.552 0.542 0.552 5,644,767 0.5491 -1.77%
1997-03-10 0 2.825 2.800 2.825 2.800 2.850 466,000 1,320,200 2.8330 0.557 0.552 0.557 0.552 0.561 2,365,523 0.5581 0.00%
1997-03-07 0 2.825 2.825 2.850 2.825 2.850 306,000 869,300 2.8408 0.557 0.557 0.561 0.557 0.561 1,553,326 0.5596 -0.88%
1997-03-06 0 2.850 2.850 2.875 2.850 2.850 354,000 1,008,900 2.8500 0.561 0.561 0.566 0.561 0.561 1,796,985 0.5614 0.00%
1997-03-05 0 2.850 2.850 2.875 2.850 2.875 144,000 410,550 2.8510 0.561 0.561 0.566 0.561 0.566 730,977 0.5616 0.88%
1997-03-04 0 2.825 2.800 2.825 2.800 2.825 1,250,000 3,530,750 2.8246 0.557 0.552 0.557 0.552 0.557 6,345,287 0.5564 0.00%
1997-03-03 0 2.825 2.800 2.825 2.825 2.850 582,000 1,646,150 2.8284 0.557 0.552 0.557 0.557 0.561 2,954,366 0.5572 -1.74%
1997-02-28 0 2.875 2.850 2.875 2.875 2.900 464,000 1,335,900 2.8791 0.566 0.561 0.566 0.566 0.571 2,355,370 0.5672 0.00%
1997-02-27 0 2.875 2.875 2.900 2.825 2.950 638,000 1,833,400 2.8737 0.566 0.566 0.571 0.557 0.581 3,238,634 0.5661 0.88%
1997-02-26 0 2.850 2.825 2.900 2.800 2.875 1,612,000 4,553,200 2.8246 0.561 0.557 0.571 0.552 0.566 8,182,882 0.5564 1.79%
1997-02-25 0 2.800 2.775 2.800 2.775 2.825 846,000 2,378,650 2.8116 0.552 0.547 0.552 0.547 0.557 4,294,490 0.5539 -0.88%
1997-02-24 0 2.825 2.800 2.825 2.800 2.850 598,000 1,694,450 2.8335 0.557 0.552 0.557 0.552 0.561 3,035,585 0.5582 -0.88%
1997-02-21 0 2.850 2.825 2.850 2.825 2.900 390,000 1,115,000 2.8590 0.561 0.557 0.561 0.557 0.571 1,979,729 0.5632 -2.56%
1997-02-20 0 2.925 2.900 2.925 2.875 2.925 114,000 331,300 2.9061 0.576 0.571 0.576 0.566 0.576 578,690 0.5725 0.86%
1997-02-19 0 2.900 2.875 2.900 2.875 2.900 122,000 353,300 2.8959 0.571 0.566 0.571 0.566 0.571 619,300 0.5705 -1.69%
1997-02-18 0 2.950 2.875 2.950 2.900 2.950 182,000 533,550 2.9316 0.581 0.566 0.581 0.571 0.581 923,874 0.5775 0.00%
1997-02-17 0 2.950 2.950 2.975 2.950 2.975 46,000 133,950 2.9120 0.581 0.581 0.586 0.581 0.586 233,507 0.5736 0.00%
1997-02-14 0 2.950 2.950 2.975 2.750 2.950 170,000 488,400 2.8729 0.581 0.581 0.586 0.542 0.581 862,959 0.5660 0.00%
1997-02-13 0 2.950 2.950 3.000 2.950 3.025 306,000 910,250 2.9747 0.581 0.581 0.591 0.581 0.596 1,553,326 0.5860 -1.67%
1997-02-12 0 3.000 3.000 3.025 3.000 3.025 330,000 992,500 3.0076 0.591 0.591 0.596 0.591 0.596 1,675,156 0.5925 0.00%
1997-02-11 0 3.000 3.000 3.025 3.000 3.025 304,000 913,950 3.0064 0.591 0.591 0.596 0.591 0.596 1,543,174 0.5923 -0.83%
1997-02-10 0 3.025 3.000 3.025 2.950 3.025 360,000 1,078,150 2.9949 0.596 0.591 0.596 0.581 0.596 1,827,443 0.5900 2.54%
1997-02-05 0 2.950 2.950 3.000 2.925 2.950 730,000 2,137,250 2.9277 0.581 0.581 0.591 0.576 0.581 3,705,648 0.5768 0.85%
1997-02-04 0 2.925 2.925 2.950 2.925 2.925 200,000 585,000 2.9250 0.576 0.576 0.581 0.576 0.576 1,015,246 0.5762 0.00%
1997-02-03 0 2.925 2.925 2.950 2.925 2.975 440,000 1,293,250 2.9392 0.576 0.576 0.581 0.576 0.586 2,233,541 0.5790 -0.85%
1997-01-31 0 2.950 2.925 2.975 2.950 3.000 374,000 1,107,550 2.9614 0.581 0.576 0.586 0.581 0.591 1,898,510 0.5834 -1.67%
1997-01-30 0 3.000 2.950 3.000 2.950 3.000 524,440 1,555,782 2.9666 0.591 0.581 0.591 0.581 0.591 2,662,178 0.5844 1.69%
1997-01-29 0 2.950 2.925 2.975 2.950 2.975 242,000 715,150 2.9552 0.581 0.576 0.586 0.581 0.586 1,228,448 0.5822 -0.84%
1997-01-28 0 2.975 2.950 3.000 2.950 2.975 170,000 505,000 2.9706 0.586 0.581 0.591 0.581 0.586 862,959 0.5852 0.85%
1997-01-27 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 0.581 0.581 0.586 0.581 0.581 101,525 0.5811 -0.84%
1997-01-24 0 2.975 2.975 3.000 2.925 2.975 40,000 118,500 2.9625 0.586 0.586 0.591 0.576 0.586 203,049 0.5836 0.85%
1997-01-23 0 2.950 2.950 3.000 2.950 2.975 130,000 386,000 2.9692 0.581 0.581 0.591 0.581 0.586 659,910 0.5849 -0.84%
1997-01-22 0 2.975 2.975 3.000 2.975 3.000 264,000 789,750 2.9915 0.586 0.586 0.591 0.586 0.591 1,340,125 0.5893 -0.83%
1997-01-21 0 3.000 2.975 3.025 2.950 3.000 350,000 1,042,500 2.9786 0.591 0.586 0.596 0.581 0.591 1,776,680 0.5868 1.69%
1997-01-20 0 2.950 2.950 3.000 2.950 3.000 334,000 994,000 2.9760 0.581 0.581 0.591 0.581 0.591 1,695,461 0.5863 -1.67%
1997-01-17 0 3.000 2.975 3.000 2.975 3.000 166,000 496,600 2.9916 0.591 0.586 0.591 0.586 0.591 842,654 0.5893 0.84%
1997-01-16 0 2.975 2.975 3.000 2.950 3.025 836,000 2,502,200 2.9931 0.586 0.586 0.591 0.581 0.596 4,243,728 0.5896 -0.83%
1997-01-15 0 3.000 2.975 3.000 2.975 3.000 542,000 1,622,250 2.9931 0.591 0.586 0.591 0.586 0.591 2,751,316 0.5896 0.84%
1997-01-14 0 2.975 2.950 3.000 2.950 2.975 696,000 2,068,950 2.9726 0.586 0.581 0.591 0.581 0.586 3,533,056 0.5856 0.00%
1997-01-13 0 2.975 2.975 3.000 2.975 3.000 306,000 913,750 2.9861 0.586 0.586 0.591 0.586 0.591 1,553,326 0.5883 -0.83%
1997-01-10 0 3.000 3.000 3.025 3.000 3.025 630,000 1,891,250 3.0020 0.591 0.591 0.596 0.591 0.596 3,198,025 0.5914 0.00%
1997-01-09 0 3.000 3.000 3.025 3.000 3.025 488,000 1,471,100 3.0145 0.591 0.591 0.596 0.591 0.596 2,477,200 0.5939 -1.64%
1997-01-08 0 3.050 3.025 3.050 3.000 3.100 722,000 2,212,300 3.0641 0.601 0.596 0.601 0.591 0.611 3,665,038 0.6036 1.67%
1997-01-07 0 3.000 2.975 3.000 2.975 3.175 664,000 2,024,050 3.0483 0.591 0.586 0.591 0.586 0.625 3,370,616 0.6005 -5.51%
1997-01-06 0 3.175 3.150 3.175 3.175 3.225 134,000 429,200 3.2030 0.625 0.621 0.625 0.625 0.635 680,215 0.6310 -1.55%
1997-01-03 0 3.225 3.200 3.250 3.200 3.225 76,000 244,750 3.2204 0.635 0.630 0.640 0.630 0.635 385,793 0.6344 0.78%
1997-01-02 0 3.200 3.200 3.250 3.200 3.350 316,000 1,029,750 3.2587 0.630 0.630 0.640 0.630 0.660 1,604,089 0.6420 -5.19%
1996-12-31 0 3.375 3.275 3.350 3.275 3.400 7,188,000 24,336,200 3.3857 0.665 0.645 0.660 0.645 0.670 36,487,938 0.6670 2.27%
1996-12-30 0 3.300 3.250 3.300 3.200 3.425 11,440,000 38,459,400 3.3618 0.650 0.640 0.650 0.630 0.675 58,072,065 0.6623 -2.94%
1996-12-27 0 3.400 3.425 3.450 3.200 3.450 7,078,000 23,622,550 3.3375 0.670 0.675 0.680 0.630 0.680 35,929,552 0.6575 6.25%
1996-12-24 0 3.200 3.200 3.250 3.075 3.200 1,380,000 4,346,500 3.1496 0.630 0.630 0.640 0.606 0.630 7,005,197 0.6205 4.07%
1996-12-23 0 3.075 3.050 3.100 3.050 3.100 1,160,000 3,566,850 3.0749 0.606 0.601 0.611 0.601 0.611 5,888,426 0.6057 3.36%
1996-12-20 0 2.975 2.975 3.050 2.850 3.000 2,672,000 7,885,850 2.9513 0.586 0.586 0.601 0.561 0.591 13,563,685 0.5814 3.48%
1996-12-19 0 2.875 2.875 2.900 2.875 2.925 748,000 2,160,700 2.8886 0.566 0.566 0.571 0.566 0.576 3,797,020 0.5691 -2.04%
1996-12-18 0 2.975 2.950 2.975 2.975 3.050 608,000 1,826,850 3.0047 0.578 0.573 0.578 0.578 0.593 3,128,410 0.5840 -3.25%
1996-12-17 0 3.075 3.050 3.100 3.050 3.100 138,000 424,200 3.0739 0.598 0.593 0.602 0.593 0.602 710,067 0.5974 0.00%
1996-12-16 0 3.075 3.050 3.100 3.075 3.100 440,000 1,362,500 3.0966 0.598 0.593 0.602 0.598 0.602 2,263,981 0.6018 0.82%
1996-12-13 0 3.050 3.050 3.100 3.050 3.100 414,000 1,272,800 3.0744 0.593 0.593 0.602 0.593 0.602 2,130,200 0.5975 -1.61%
1996-12-12 0 3.100 3.100 3.125 3.100 3.125 582,000 1,812,200 3.1137 0.602 0.602 0.607 0.602 0.607 2,994,629 0.6051 -0.80%
1996-12-11 0 3.125 3.125 3.150 3.100 3.150 728,000 2,282,450 3.1352 0.607 0.607 0.612 0.602 0.612 3,745,860 0.6093 0.00%
1996-12-10 0 3.125 3.100 3.150 3.100 3.200 654,000 2,048,850 3.1328 0.607 0.602 0.612 0.602 0.622 3,365,099 0.6089 0.00%
1996-12-09 0 3.125 3.075 3.175 3.000 3.175 360,000 1,099,750 3.0549 0.607 0.598 0.617 0.583 0.617 1,852,348 0.5937 3.31%
1996-12-06 0 3.025 3.000 3.025 2.975 3.075 1,172,000 3,530,600 3.0125 0.588 0.583 0.588 0.578 0.598 6,030,422 0.5855 -3.20%
1996-12-05 0 3.125 3.125 3.150 3.125 3.200 754,000 2,377,500 3.1532 0.607 0.607 0.612 0.607 0.622 3,879,640 0.6128 -3.10%
1996-12-04 0 3.225 3.200 3.225 3.125 3.250 1,438,000 4,599,700 3.1987 0.627 0.622 0.627 0.607 0.632 7,399,102 0.6217 -0.77%
1996-12-03 0 3.250 3.225 3.275 3.175 3.450 1,832,000 6,064,300 3.3102 0.632 0.627 0.636 0.617 0.671 9,426,394 0.6433 -8.45%
1996-12-02 0 3.550 3.525 3.550 3.525 3.575 2,754,000 9,792,850 3.5559 0.690 0.685 0.690 0.685 0.695 14,170,463 0.6911 -0.70%
1996-11-29 0 3.575 3.550 3.575 3.500 3.600 3,022,000 10,753,400 3.5584 0.695 0.690 0.695 0.680 0.700 15,549,434 0.6916 1.42%
1996-11-28 0 3.525 3.500 3.525 3.500 3.625 4,472,000 15,893,950 3.5541 0.685 0.680 0.685 0.680 0.705 23,010,280 0.6907 -2.76%
1996-11-27 0 3.625 3.600 3.625 3.400 3.625 7,881,000 27,757,150 3.5220 0.705 0.700 0.705 0.661 0.705 40,550,988 0.6845 5.07%
1996-11-26 0 3.450 3.475 3.500 3.200 3.500 4,494,000 14,802,950 3.2939 0.671 0.675 0.680 0.622 0.680 23,123,479 0.6402 6.98%
1996-11-25 0 3.225 3.200 3.250 3.150 3.250 1,744,000 5,599,850 3.2109 0.627 0.622 0.632 0.612 0.632 8,973,598 0.6240 4.03%
1996-11-22 0 3.100 3.050 3.150 3.075 3.175 668,000 2,091,650 3.1312 0.602 0.593 0.612 0.598 0.617 3,437,135 0.6085 1.64%
1996-11-21 0 3.050 3.050 3.075 3.000 3.350 1,508,000 4,763,850 3.1591 0.593 0.593 0.598 0.583 0.651 7,759,281 0.6140 -5.43%
1996-11-20 0 3.225 3.225 3.300 3.050 3.225 819,000 2,562,750 3.1291 0.627 0.627 0.641 0.593 0.627 4,214,092 0.6081 3.20%
1996-11-19 0 3.125 3.150 - 3.025 3.150 728,000 2,220,800 3.0505 0.607 0.612 - 0.588 0.612 3,745,860 0.5929 2.46%
1996-11-18 0 3.050 3.000 3.050 3.050 3.150 268,000 825,950 3.0819 0.593 0.583 0.593 0.593 0.612 1,378,970 0.5990 0.00%
1996-11-15 0 3.050 3.025 3.050 2.975 3.050 842,000 2,531,800 3.0069 0.593 0.588 0.593 0.578 0.593 4,332,436 0.5844 1.67%
1996-11-14 0 3.000 3.000 3.025 2.975 3.025 2,156,080 6,378,526 2.9584 0.583 0.583 0.588 0.578 0.588 11,093,919 0.5750 0.00%
1996-11-13 0 3.000 2.975 3.025 3.000 3.025 430,000 1,291,750 3.0041 0.583 0.578 0.588 0.583 0.588 2,212,527 0.5838 0.00%
1996-11-12 0 3.000 2.975 3.000 2.975 3.000 238,000 712,650 2.9943 0.583 0.578 0.583 0.578 0.583 1,224,608 0.5819 0.84%
1996-11-11 0 2.975 2.975 3.000 2.975 3.000 148,000 442,200 2.9878 0.578 0.578 0.583 0.578 0.583 761,521 0.5807 -0.83%
1996-11-08 0 3.000 2.975 3.025 3.000 3.025 252,000 756,500 3.0020 0.583 0.578 0.588 0.583 0.588 1,296,644 0.5834 0.00%
1996-11-07 0 3.000 2.975 3.000 3.000 3.000 160,000 480,000 3.0000 0.583 0.578 0.583 0.583 0.583 823,266 0.5830 0.84%
1996-11-06 0 2.975 2.975 3.000 2.975 3.000 216,000 644,050 2.9817 0.578 0.578 0.583 0.578 0.583 1,111,409 0.5795 0.00%
1996-11-05 0 2.975 2.950 2.975 2.975 2.975 626,000 1,862,350 2.9750 0.578 0.573 0.578 0.578 0.578 3,221,028 0.5782 0.85%
1996-11-04 0 2.950 2.950 2.975 2.950 2.975 160,000 474,750 2.9672 0.573 0.573 0.578 0.573 0.578 823,266 0.5767 -0.84%
1996-11-01 0 2.975 2.950 2.975 2.975 3.000 461,040 1,375,990 2.9845 0.578 0.573 0.578 0.578 0.583 2,372,241 0.5800 0.00%
1996-10-31 0 2.975 2.950 2.975 2.975 3.000 220,000 655,000 2.9773 0.578 0.573 0.578 0.578 0.583 1,131,991 0.5786 -0.83%
1996-10-30 0 3.000 3.000 3.025 3.000 3.025 84,000 252,200 3.0024 0.583 0.583 0.588 0.583 0.588 432,215 0.5835 0.00%
1996-10-29 0 3.000 3.000 3.025 3.000 3.025 364,000 1,092,250 3.0007 0.583 0.583 0.588 0.583 0.588 1,872,930 0.5832 0.00%
1996-10-28 0 3.000 2.975 3.000 3.000 3.025 930,000 2,790,250 3.0003 0.583 0.578 0.583 0.583 0.588 4,785,233 0.5831 0.00%
1996-10-25 0 3.000 3.000 3.025 3.000 3.025 284,000 852,450 3.0016 0.583 0.583 0.588 0.583 0.588 1,461,297 0.5834 0.00%
1996-10-24 0 3.000 3.000 3.025 3.000 3.025 58,000 175,150 3.0198 0.583 0.583 0.588 0.583 0.588 298,434 0.5869 -0.83%
1996-10-23 0 3.025 3.000 3.025 3.000 3.050 280,000 849,900 3.0354 0.588 0.583 0.588 0.583 0.593 1,440,715 0.5899 -2.42%
1996-10-22 0 3.100 3.100 - 2.925 3.025 868,000 2,577,200 2.9691 0.602 0.602 - 0.568 0.588 4,466,217 0.5770 5.98%
1996-10-18 0 2.925 2.875 2.925 2.900 2.975 1,284,000 3,734,500 2.9085 0.568 0.559 0.568 0.564 0.578 6,606,708 0.5653 -1.68%
1996-10-17 0 2.975 2.950 3.000 2.925 3.025 824,000 2,463,550 2.9897 0.578 0.573 0.583 0.568 0.588 4,239,819 0.5811 1.71%
1996-10-16 0 2.925 2.925 2.950 2.925 2.950 1,124,000 3,302,000 2.9377 0.568 0.568 0.573 0.568 0.573 5,783,443 0.5709 0.00%
1996-10-15 0 2.925 2.900 2.925 2.925 2.950 292,000 855,100 2.9284 0.568 0.564 0.568 0.568 0.573 1,502,460 0.5691 0.00%
1996-10-14 0 2.925 2.900 2.925 2.925 2.950 240,000 704,000 2.9333 0.568 0.564 0.568 0.568 0.573 1,234,899 0.5701 -0.85%
1996-10-11 0 2.950 2.925 2.950 2.925 2.950 614,000 1,801,400 2.9339 0.573 0.568 0.573 0.568 0.573 3,159,283 0.5702 0.85%
1996-10-10 0 2.925 2.900 2.925 2.900 2.950 250,000 731,000 2.9240 0.568 0.564 0.568 0.564 0.573 1,286,353 0.5683 -0.85%
1996-10-09 0 2.950 2.925 2.950 2.925 2.950 174,000 511,850 2.9417 0.573 0.568 0.573 0.568 0.573 895,302 0.5717 0.85%
1996-10-08 0 2.925 2.900 2.925 2.925 2.950 220,000 643,750 2.9261 0.568 0.564 0.568 0.568 0.573 1,131,991 0.5687 -0.85%
1996-10-07 0 2.950 2.900 2.950 2.925 2.950 502,000 1,475,150 2.9385 0.573 0.564 0.573 0.568 0.573 2,582,997 0.5711 0.00%
1996-10-04 0 2.950 2.950 2.975 2.950 2.950 180,000 531,000 2.9500 0.573 0.573 0.578 0.573 0.573 926,174 0.5733 0.00%
1996-10-03 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.573 0.573 0.578 0.573 0.573 833,557 0.5733 0.00%
1996-10-02 0 2.950 2.950 2.975 2.950 2.950 226,000 666,700 2.9500 0.573 0.573 0.578 0.573 0.573 1,162,863 0.5733 0.00%
1996-10-01 0 2.950 2.950 2.975 2.950 2.950 92,000 271,400 2.9500 0.573 0.573 0.578 0.573 0.573 473,378 0.5733 0.00%
1996-09-30 0 2.950 2.950 2.975 2.950 2.950 48,000 141,600 2.9500 0.573 0.573 0.578 0.573 0.573 246,980 0.5733 1.72%
1996-09-27 0 2.900 2.900 2.975 2.900 2.950 392,000 1,150,800 2.9357 0.564 0.564 0.578 0.564 0.573 2,017,001 0.5705 -2.52%
1996-09-26 0 2.975 2.925 2.975 2.925 2.975 230,000 677,950 2.9476 0.578 0.568 0.578 0.568 0.578 1,183,445 0.5729 0.85%
1996-09-25 0 2.950 2.925 2.975 2.950 2.975 200,000 590,500 2.9525 0.573 0.568 0.578 0.573 0.578 1,029,082 0.5738 -0.84%
1996-09-24 0 2.975 2.925 2.975 2.950 3.000 186,000 550,350 2.9589 0.578 0.568 0.578 0.573 0.583 957,047 0.5751 0.85%
1996-09-23 0 2.950 2.950 2.975 2.950 2.975 136,000 402,950 2.9629 0.573 0.573 0.578 0.573 0.578 699,776 0.5758 0.00%
1996-09-20 0 2.950 2.950 2.975 2.950 2.950 154,000 454,300 2.9500 0.573 0.573 0.578 0.573 0.573 792,393 0.5733 -0.84%
1996-09-19 0 2.975 2.950 2.975 2.950 2.975 140,000 415,000 2.9643 0.578 0.573 0.578 0.573 0.578 720,358 0.5761 0.00%
1996-09-18 0 2.975 2.950 2.975 2.950 2.975 220,000 653,600 2.9709 0.578 0.573 0.578 0.573 0.578 1,131,991 0.5774 0.00%
1996-09-17 0 2.975 2.950 2.975 2.950 2.975 150,000 444,300 2.9620 0.578 0.573 0.578 0.573 0.578 771,812 0.5757 -0.83%
1996-09-16 0 3.000 2.950 3.000 2.975 3.000 168,000 498,000 2.9643 0.583 0.573 0.583 0.578 0.583 864,429 0.5761 1.69%
1996-09-13 0 2.950 2.950 2.975 2.950 3.000 296,000 873,900 2.9524 0.573 0.573 0.578 0.573 0.583 1,523,042 0.5738 0.00%
1996-09-12 0 2.950 2.950 2.975 2.950 2.975 496,000 1,468,100 2.9599 0.573 0.573 0.578 0.573 0.578 2,552,124 0.5752 0.00%
1996-09-11 0 2.950 2.950 2.975 2.950 2.975 272,000 803,200 2.9529 0.573 0.573 0.578 0.573 0.578 1,399,552 0.5739 -0.84%
1996-09-10 0 2.975 2.950 2.975 2.950 2.975 500,000 1,482,500 2.9650 0.578 0.573 0.578 0.573 0.578 2,572,706 0.5762 0.00%
1996-09-09 0 2.975 2.925 2.975 2.950 2.975 200,000 592,500 2.9625 0.578 0.568 0.578 0.573 0.578 1,029,082 0.5758 0.85%
1996-09-06 0 2.950 2.925 - 2.925 2.950 4,463,000 13,148,025 2.9460 0.573 0.568 - 0.568 0.573 22,963,971 0.5726 -0.84%
1996-09-05 0 2.975 2.950 2.975 - - 1,000 2,800 2.8000 0.578 0.573 0.578 - - 5,145 0.5442 0.00%
1996-09-04 0 2.975 2.950 2.975 2.975 3.000 1,622,000 4,830,750 2.9783 0.578 0.573 0.578 0.578 0.583 8,345,857 0.5788 0.85%
1996-09-03 0 2.950 2.950 2.975 2.950 2.975 676,000 2,009,900 2.9732 0.573 0.573 0.578 0.573 0.578 3,478,298 0.5778 -0.84%
1996-09-02 0 2.975 2.950 2.975 2.950 2.975 498,000 1,480,000 2.9719 0.578 0.573 0.578 0.573 0.578 2,562,415 0.5776 -0.83%
1996-08-30 0 3.000 2.975 3.000 2.975 3.000 438,000 1,313,850 2.9997 0.583 0.578 0.583 0.578 0.583 2,253,690 0.5830 0.00%
1996-08-29 0 3.000 3.000 3.025 3.000 3.025 144,000 433,350 3.0094 0.583 0.583 0.588 0.583 0.588 740,939 0.5849 0.00%
1996-08-28 0 3.000 3.000 3.025 3.000 3.000 566,000 1,698,000 3.0000 0.583 0.583 0.588 0.583 0.583 2,912,303 0.5830 0.84%
1996-08-27 0 2.975 2.950 2.975 2.975 2.975 140,000 416,500 2.9750 0.578 0.573 0.578 0.578 0.578 720,358 0.5782 2.59%
1996-08-23 0 2.900 2.900 2.950 2.900 2.900 334,000 966,650 2.8942 0.564 0.564 0.573 0.564 0.564 1,718,567 0.5625 0.87%
1996-08-22 0 2.875 2.875 2.900 2.850 2.875 1,136,000 3,253,400 2.8639 0.559 0.559 0.564 0.554 0.559 5,845,187 0.5566 0.88%
1996-08-21 0 2.850 2.825 2.875 2.800 2.850 252,000 715,200 2.8381 0.554 0.549 0.559 0.544 0.554 1,296,644 0.5516 0.00%
1996-08-20 0 2.850 2.850 2.875 2.800 2.850 84,000 238,400 2.8381 0.554 0.554 0.559 0.544 0.554 432,215 0.5516 -0.87%
1996-08-19 0 2.875 2.850 2.875 2.875 2.900 130,000 375,750 2.8904 0.559 0.554 0.559 0.559 0.564 668,903 0.5617 -0.86%
1996-08-16 0 2.900 2.875 2.900 2.900 2.900 372,000 1,078,800 2.9000 0.564 0.559 0.564 0.564 0.564 1,914,093 0.5636 0.00%
1996-08-15 0 2.900 2.875 2.900 2.900 2.900 142,000 411,800 2.9000 0.564 0.559 0.564 0.564 0.564 730,648 0.5636 -0.65%
1996-08-14 0 2.975 2.950 2.975 2.950 2.975 84,000 248,850 2.9625 0.567 0.563 0.567 0.563 0.567 440,506 0.5649 0.00%
1996-08-13 0 2.975 2.950 2.975 2.950 2.975 112,000 331,950 2.9638 0.567 0.563 0.567 0.563 0.567 587,342 0.5652 0.00%
1996-08-12 0 2.975 2.950 3.000 2.975 2.975 230,000 684,250 2.9750 0.567 0.563 0.572 0.567 0.567 1,206,149 0.5673 0.00%
1996-08-09 0 2.975 2.975 3.000 2.975 3.000 160,000 477,500 2.9844 0.567 0.567 0.572 0.567 0.572 839,060 0.5691 -0.83%
1996-08-08 0 3.000 2.975 3.000 2.975 3.000 206,000 613,700 2.9791 0.572 0.567 0.572 0.567 0.572 1,080,290 0.5681 0.84%
1996-08-07 0 2.975 2.950 2.975 2.950 2.975 384,000 1,139,150 2.9665 0.567 0.563 0.567 0.563 0.567 2,013,744 0.5657 -0.83%
1996-08-06 0 3.000 2.975 3.000 2.975 3.000 78,000 233,550 2.9942 0.572 0.567 0.572 0.567 0.572 409,042 0.5710 0.00%
1996-08-05 0 3.000 2.975 3.000 2.950 3.000 1,620,000 4,826,146 2.9791 0.572 0.567 0.572 0.563 0.572 8,495,482 0.5681 0.00%
1996-08-02 0 3.000 2.975 3.000 2.975 3.000 592,000 1,776,070 3.0001 0.572 0.567 0.572 0.567 0.572 3,104,522 0.5721 0.00%
1996-08-01 0 3.000 3.000 3.025 2.975 3.025 1,141,000 3,432,425 3.0083 0.572 0.572 0.577 0.567 0.577 5,983,546 0.5736 0.00%
1996-07-31 0 3.000 2.950 3.025 2.925 3.000 796,000 2,363,200 2.9688 0.572 0.563 0.577 0.558 0.572 4,174,323 0.5661 1.69%
1996-07-30 0 2.950 2.950 2.975 2.950 2.975 546,000 1,619,150 2.9655 0.563 0.563 0.567 0.563 0.567 2,863,292 0.5655 -0.84%
1996-07-29 0 2.975 2.975 3.000 2.950 3.000 708,000 2,110,800 2.9814 0.567 0.567 0.572 0.563 0.572 3,712,840 0.5685 0.00%
1996-07-26 0 2.975 2.950 2.975 2.950 2.975 890,000 2,645,600 2.9726 0.567 0.563 0.567 0.563 0.567 4,667,271 0.5668 -0.83%
1996-07-25 0 3.000 2.975 3.000 2.875 3.025 2,856,000 8,436,200 2.9539 0.572 0.567 0.572 0.548 0.577 14,977,219 0.5633 4.35%
1996-07-24 0 2.875 2.850 2.900 2.675 2.900 3,718,000 10,460,950 2.8136 0.548 0.543 0.553 0.510 0.553 19,497,655 0.5365 7.48%
1996-07-23 0 2.675 2.650 2.700 2.675 2.700 300,000 804,450 2.6815 0.510 0.505 0.515 0.510 0.515 1,573,237 0.5113 -0.93%
1996-07-22 0 2.700 2.675 2.700 2.700 2.700 86,000 232,200 2.7000 0.515 0.510 0.515 0.515 0.515 450,995 0.5149 -0.92%
1996-07-19 0 2.725 2.700 2.725 2.700 2.750 360,000 982,250 2.7285 0.520 0.515 0.520 0.515 0.524 1,887,885 0.5203 0.93%
1996-07-18 0 2.700 2.675 2.700 2.700 2.725 1,070,000 2,895,950 2.7065 0.515 0.510 0.515 0.515 0.520 5,611,213 0.5161 -0.92%
1996-07-17 0 2.725 2.725 2.750 2.725 2.750 156,000 425,350 2.7266 0.520 0.520 0.524 0.520 0.524 818,083 0.5199 -0.91%
1996-07-16 0 2.750 2.750 2.800 2.675 2.700 680,000 1,834,250 2.6974 0.524 0.524 0.534 0.510 0.515 3,566,005 0.5144 0.92%
1996-07-15 0 2.725 2.725 2.750 2.700 2.725 432,000 1,172,750 2.7147 0.520 0.520 0.524 0.515 0.520 2,265,462 0.5177 0.00%
1996-07-12 0 2.725 2.700 2.750 2.700 2.725 368,000 997,350 2.7102 0.520 0.515 0.524 0.515 0.520 1,929,838 0.5168 0.93%
1996-07-11 0 2.700 2.700 2.725 2.675 2.725 2,434,000 6,591,950 2.7083 0.515 0.515 0.520 0.510 0.520 12,764,199 0.5164 -1.82%
1996-07-10 0 2.750 2.725 2.750 2.725 2.800 1,398,000 3,841,050 2.7475 0.524 0.520 0.524 0.520 0.534 7,331,286 0.5239 -2.65%
1996-07-09 0 2.825 2.800 2.825 2.800 2.825 548,000 1,535,150 2.8014 0.539 0.534 0.539 0.534 0.539 2,873,780 0.5342 0.00%
1996-07-08 0 2.825 2.800 2.825 2.800 2.825 360,000 1,013,500 2.8153 0.539 0.534 0.539 0.534 0.539 1,887,885 0.5368 -1.74%
1996-07-05 0 2.875 2.850 2.875 2.825 2.900 5,406,000 15,407,300 2.8500 0.548 0.543 0.548 0.539 0.553 28,349,737 0.5435 2.68%
1996-07-04 0 2.800 2.800 2.825 2.775 2.825 1,224,000 3,431,350 2.8034 0.534 0.534 0.539 0.529 0.539 6,418,808 0.5346 0.00%
1996-07-03 0 2.800 2.775 2.800 2.775 2.825 876,000 2,456,350 2.8041 0.534 0.529 0.534 0.529 0.539 4,593,853 0.5347 0.90%
1996-07-02 0 2.775 2.750 2.775 2.750 2.775 550,000 1,520,000 2.7636 0.529 0.524 0.529 0.524 0.529 2,884,268 0.5270 0.00%
1996-07-01 0 2.775 2.750 2.800 2.750 2.800 510,000 1,425,600 2.7953 0.529 0.524 0.534 0.524 0.534 2,674,503 0.5330 -1.77%
1996-06-28 0 2.825 2.825 2.850 2.825 2.850 106,000 300,850 2.8382 0.539 0.539 0.543 0.539 0.543 555,877 0.5412 -0.88%
1996-06-27 0 2.850 2.825 2.850 2.850 2.875 100,000 285,450 2.8545 0.543 0.539 0.543 0.543 0.548 524,412 0.5443 -1.72%
1996-06-26 0 2.900 2.875 2.900 2.875 2.900 806,000 2,333,300 2.8949 0.553 0.548 0.553 0.548 0.553 4,226,764 0.5520 0.00%
1996-06-25 0 2.900 2.900 2.925 2.900 2.950 106,000 311,250 2.9363 0.553 0.553 0.558 0.553 0.563 555,877 0.5599 -1.69%
1996-06-24 0 2.950 2.950 2.975 2.950 2.950 50,000 147,500 2.9500 0.563 0.563 0.567 0.563 0.563 262,206 0.5625 -0.84%
1996-06-21 0 2.975 2.950 2.975 2.950 2.975 72,000 213,700 2.9681 0.567 0.563 0.567 0.563 0.567 377,577 0.5660 0.85%
1996-06-19 0 2.950 2.950 2.975 2.950 2.950 536,000 1,581,200 2.9500 0.563 0.563 0.567 0.563 0.563 2,810,851 0.5625 -0.84%
1996-06-18 0 2.975 2.975 3.000 2.975 2.975 80,000 238,000 2.9750 0.567 0.567 0.572 0.567 0.567 419,530 0.5673 0.00%
1996-06-14 0 2.975 2.975 3.000 2.950 2.975 198,000 588,550 2.9725 0.567 0.567 0.572 0.563 0.567 1,038,337 0.5668 0.00%
1996-06-13 0 2.975 2.950 3.000 2.950 2.975 322,000 954,500 2.9643 0.567 0.563 0.572 0.563 0.567 1,688,608 0.5653 0.85%
1996-06-12 0 2.950 2.950 2.975 2.950 2.950 100,000 295,000 2.9500 0.563 0.563 0.567 0.563 0.563 524,412 0.5625 -1.67%
1996-06-11 0 3.000 2.950 3.000 2.975 3.000 174,000 520,000 2.9885 0.572 0.563 0.572 0.567 0.572 912,478 0.5699 0.00%
1996-06-10 0 3.000 2.950 3.000 2.950 3.000 356,000 1,058,600 2.9736 0.572 0.563 0.572 0.563 0.572 1,866,908 0.5670 1.69%
1996-06-07 0 2.950 2.950 2.975 2.950 2.950 64,000 189,050 2.9539 0.563 0.563 0.567 0.563 0.563 335,624 0.5633 0.00%
1996-06-06 0 2.950 2.950 2.975 2.950 3.000 88,000 263,200 2.9909 0.563 0.563 0.567 0.563 0.572 461,483 0.5703 -1.67%
1996-06-05 0 3.000 2.975 3.000 3.000 3.050 126,000 378,650 3.0052 0.572 0.567 0.572 0.572 0.582 660,760 0.5731 -1.64%
1996-06-04 0 3.050 2.950 3.050 2.975 3.050 382,000 1,147,850 3.0048 0.582 0.563 0.582 0.567 0.582 2,003,256 0.5730 2.52%
1996-06-03 0 2.975 2.975 3.000 2.950 2.975 92,000 273,350 2.9712 0.567 0.567 0.572 0.563 0.567 482,459 0.5666 0.00%
1996-05-31 0 2.975 2.975 3.000 2.975 2.975 80,000 238,000 2.9750 0.567 0.567 0.572 0.567 0.567 419,530 0.5673 0.00%
1996-05-30 0 2.975 2.975 3.000 2.975 2.975 50,000 148,750 2.9750 0.567 0.567 0.572 0.567 0.567 262,206 0.5673 -1.65%
1996-05-29 0 3.025 3.000 3.025 3.025 3.025 12,000 36,300 3.0250 0.577 0.572 0.577 0.577 0.577 62,929 0.5768 1.68%
1996-05-28 0 2.975 2.950 3.025 2.950 2.975 456,000 1,346,450 2.9527 0.567 0.563 0.577 0.563 0.567 2,391,321 0.5631 0.85%
1996-05-27 0 2.950 2.925 2.950 2.950 2.975 190,000 561,000 2.9526 0.563 0.558 0.563 0.563 0.567 996,384 0.5630 -0.84%
1996-05-24 0 2.975 2.975 3.000 - - 0 0 - 0.567 0.567 0.572 - - 0 - 0.00%
1996-05-23 0 2.975 2.975 3.025 2.975 2.975 114,000 339,150 2.9750 0.567 0.567 0.577 0.567 0.567 597,830 0.5673 0.00%
1996-05-22 0 2.975 2.975 3.000 2.950 3.000 278,000 828,150 2.9790 0.567 0.567 0.572 0.563 0.572 1,457,867 0.5681 -0.83%
1996-05-21 0 3.000 2.975 3.000 2.975 3.000 362,000 1,081,200 2.9867 0.572 0.567 0.572 0.567 0.572 1,898,373 0.5695 0.00%
1996-05-20 0 3.000 3.000 3.025 2.975 3.000 8,000 23,950 2.9938 0.572 0.572 0.577 0.567 0.572 41,953 0.5709 0.00%
1996-05-17 0 3.000 2.975 3.000 2.975 3.050 144,000 431,450 2.9962 0.572 0.567 0.572 0.567 0.582 755,154 0.5713 0.84%
1996-05-16 0 2.975 2.950 2.975 2.950 2.975 354,000 1,052,350 2.9727 0.567 0.563 0.567 0.563 0.567 1,856,420 0.5669 0.00%
1996-05-15 0 2.975 2.950 2.975 2.975 3.000 454,000 1,351,900 2.9778 0.567 0.563 0.567 0.567 0.572 2,380,832 0.5678 -0.83%
1996-05-14 0 3.000 2.975 3.000 3.000 3.025 436,000 1,309,500 3.0034 0.572 0.567 0.572 0.572 0.577 2,286,438 0.5727 -1.64%
1996-05-13 0 3.050 3.025 3.050 3.000 3.050 327,000 994,800 3.0422 0.582 0.577 0.582 0.572 0.582 1,714,829 0.5801 2.52%
1996-05-10 0 2.975 2.950 2.975 2.950 2.975 66,000 194,850 2.9523 0.567 0.563 0.567 0.563 0.567 346,112 0.5630 -0.83%
1996-05-09 0 3.000 3.000 3.025 3.000 3.025 306,000 921,000 3.0098 0.572 0.572 0.577 0.572 0.577 1,604,702 0.5739 0.00%
1996-05-08 0 3.000 3.000 3.025 3.000 3.025 48,000 144,250 3.0052 0.572 0.572 0.577 0.572 0.577 251,718 0.5731 0.00%
1996-05-07 0 3.000 3.000 3.025 3.000 3.000 12,000 36,000 3.0000 0.572 0.572 0.577 0.572 0.572 62,929 0.5721 0.00%
1996-05-06 0 3.000 3.000 3.025 3.000 3.050 30,000 90,100 3.0033 0.572 0.572 0.577 0.572 0.582 157,324 0.5727 -1.64%
1996-05-03 0 3.050 3.000 3.050 3.000 3.050 24,000 72,500 3.0208 0.582 0.572 0.582 0.572 0.582 125,859 0.5760 0.83%
1996-05-02 0 3.025 3.000 3.050 3.025 3.025 24,000 72,600 3.0250 0.577 0.572 0.582 0.577 0.577 125,859 0.5768 1.68%
1996-05-01 0 2.975 2.975 3.075 2.975 3.050 302,000 907,500 3.0050 0.567 0.567 0.586 0.567 0.582 1,583,726 0.5730 -0.83%
1996-04-30 0 3.000 2.975 3.000 3.000 3.000 864,000 2,592,000 3.0000 0.572 0.567 0.572 0.572 0.572 4,530,923 0.5721 0.00%
1996-04-29 0 3.000 3.000 3.025 3.000 3.050 646,000 1,941,850 3.0060 0.572 0.572 0.577 0.572 0.582 3,387,704 0.5732 -0.83%
1996-04-26 0 3.025 3.000 3.050 3.025 3.075 784,000 2,392,700 3.0519 0.577 0.572 0.582 0.577 0.586 4,111,394 0.5820 -1.63%
1996-04-25 0 3.075 3.075 3.125 3.025 3.075 270,000 823,350 3.0494 0.586 0.586 0.596 0.577 0.586 1,415,914 0.5815 4.24%
1996-04-24 0 2.950 2.950 3.025 2.900 3.000 13,144,000 38,521,250 2.9307 0.563 0.563 0.577 0.553 0.572 68,928,771 0.5589 -1.67%
1996-04-23 0 3.000 2.950 3.000 3.000 3.075 646,000 1,958,000 3.0310 0.572 0.563 0.572 0.572 0.586 3,387,704 0.5780 -2.44%
1996-04-22 0 3.075 3.050 3.075 3.075 3.075 580,000 1,783,500 3.0750 0.586 0.582 0.586 0.586 0.586 3,041,592 0.5864 0.82%
1996-04-19 0 3.050 3.025 3.050 3.050 3.100 1,142,000 3,490,550 3.0565 0.582 0.577 0.582 0.582 0.591 5,988,790 0.5828 -2.40%
1996-04-18 0 3.125 3.125 3.150 3.100 3.150 898,000 2,806,000 3.1247 0.596 0.596 0.601 0.591 0.601 4,709,224 0.5959 -0.79%
1996-04-17 0 3.150 3.150 3.175 3.150 3.200 280,000 889,100 3.1754 0.601 0.601 0.605 0.601 0.610 1,468,355 0.6055 -2.33%
1996-04-16 0 3.225 3.200 3.225 3.200 3.225 278,000 896,450 3.2246 0.615 0.610 0.615 0.610 0.615 1,457,867 0.6149 -0.77%
1996-04-15 0 3.250 3.225 3.275 3.250 3.250 76,000 247,000 3.2500 0.620 0.615 0.625 0.620 0.620 398,553 0.6197 -0.76%
1996-04-12 0 3.275 3.275 3.300 3.275 3.275 76,000 248,900 3.2750 0.625 0.625 0.629 0.625 0.625 398,553 0.6245 0.00%
1996-04-11 0 3.275 3.275 3.300 3.275 3.275 44,000 144,100 3.2750 0.625 0.625 0.629 0.625 0.625 230,741 0.6245 -1.50%
1996-04-10 0 3.325 3.325 3.350 3.275 3.350 598,000 1,986,150 3.3213 0.634 0.634 0.639 0.625 0.639 3,135,986 0.6333 0.76%
1996-04-09 0 3.300 3.275 3.300 3.250 3.325 556,000 1,826,650 3.2853 0.629 0.625 0.629 0.620 0.634 2,915,733 0.6265 -0.75%
1996-04-03 0 3.325 3.300 3.400 3.325 3.325 60,000 199,500 3.3250 0.634 0.629 0.648 0.634 0.634 314,647 0.6340 0.00%
1996-04-02 0 3.325 3.275 3.325 3.300 3.325 12,000 39,700 3.3083 0.634 0.625 0.634 0.629 0.634 62,929 0.6309 0.76%
1996-04-01 0 3.300 3.250 3.375 3.300 3.375 17,800 58,830 3.3051 0.629 0.620 0.644 0.629 0.644 93,345 0.6302 -2.94%
1996-03-29 0 3.400 3.350 3.400 3.350 3.400 120,000 406,400 3.3867 0.648 0.639 0.648 0.639 0.648 629,295 0.6458 0.00%
1996-03-28 0 3.400 3.375 3.425 3.375 3.400 64,000 216,850 3.3883 0.648 0.644 0.653 0.644 0.648 335,624 0.6461 0.74%
1996-03-27 0 3.375 3.350 3.375 3.375 3.375 60,000 202,500 3.3750 0.644 0.639 0.644 0.644 0.644 314,647 0.6436 -0.74%
1996-03-26 0 3.400 3.375 3.400 3.400 3.400 218,000 741,200 3.4000 0.648 0.644 0.648 0.648 0.648 1,143,219 0.6483 -0.73%
1996-03-25 0 3.425 3.400 3.425 3.400 3.425 210,000 715,500 3.4071 0.653 0.648 0.653 0.648 0.653 1,101,266 0.6497 0.74%
1996-03-22 0 3.400 3.400 3.425 3.375 3.425 408,000 1,385,100 3.3949 0.648 0.648 0.653 0.644 0.653 2,139,603 0.6474 0.00%
1996-03-21 0 3.400 3.400 3.425 3.375 3.425 802,000 2,726,450 3.3996 0.648 0.648 0.653 0.644 0.653 4,205,788 0.6483 0.00%
1996-03-20 0 3.400 3.250 3.400 3.375 3.400 196,000 663,100 3.3832 0.648 0.620 0.648 0.644 0.648 1,027,848 0.6451 0.00%
1996-03-19 0 3.400 3.375 3.400 3.350 3.400 472,000 1,593,150 3.3753 0.648 0.644 0.648 0.639 0.648 2,475,227 0.6436 3.03%
1996-03-18 0 3.300 3.275 3.300 3.300 3.325 90,000 297,750 3.3083 0.629 0.625 0.629 0.629 0.634 471,971 0.6309 0.00%
1996-03-15 0 3.300 3.300 3.325 3.300 3.325 699,000 2,310,650 3.3057 0.629 0.629 0.634 0.629 0.634 3,665,643 0.6304 0.00%
1996-03-14 0 3.300 3.275 3.300 3.275 3.300 284,000 935,950 3.2956 0.629 0.625 0.629 0.625 0.629 1,489,331 0.6284 0.00%
1996-03-13 0 3.300 3.275 3.300 3.300 3.325 610,000 2,019,250 3.3102 0.629 0.625 0.629 0.629 0.634 3,198,916 0.6312 -2.22%
1996-03-12 0 3.375 3.350 3.400 3.325 3.400 1,170,000 3,924,400 3.3542 0.644 0.639 0.648 0.634 0.648 6,135,626 0.6396 2.27%
1996-03-11 0 3.300 3.300 3.400 3.200 3.300 1,104,000 3,569,450 3.2332 0.629 0.629 0.648 0.610 0.629 5,789,513 0.6165 -4.35%
1996-03-08 0 3.450 3.425 3.450 3.400 3.450 1,076,000 3,698,300 3.4371 0.658 0.653 0.658 0.648 0.658 5,642,678 0.6554 1.47%
1996-03-07 0 3.400 3.375 3.400 3.325 3.400 804,000 2,711,600 3.3726 0.648 0.644 0.648 0.634 0.648 4,216,276 0.6431 0.74%
1996-03-06 0 3.375 3.375 3.400 3.325 3.400 1,648,000 5,531,950 3.3568 0.644 0.644 0.648 0.634 0.648 8,642,317 0.6401 0.00%
1996-03-05 0 3.375 3.375 3.400 3.350 3.425 1,156,000 3,920,250 3.3912 0.644 0.644 0.648 0.639 0.653 6,062,208 0.6467 -0.74%
1996-03-04 0 3.400 3.400 3.425 3.300 3.450 2,424,000 8,243,100 3.4006 0.648 0.648 0.653 0.629 0.658 12,711,758 0.6485 3.03%
1996-03-01 0 3.300 3.275 3.300 3.200 3.325 2,344,000 7,651,700 3.2644 0.629 0.625 0.629 0.610 0.634 12,292,228 0.6225 3.12%
1996-02-29 0 3.200 3.175 3.200 3.100 3.200 1,422,000 4,509,600 3.1713 0.610 0.605 0.610 0.591 0.610 7,457,145 0.6047 1.59%
1996-02-28 0 3.150 3.100 3.150 3.100 3.150 792,000 2,478,100 3.1289 0.601 0.591 0.601 0.591 0.601 4,153,347 0.5967 1.61%
1996-02-27 0 3.100 3.100 3.125 3.075 3.100 1,092,000 3,382,000 3.0971 0.591 0.591 0.596 0.586 0.591 5,726,584 0.5906 0.81%
1996-02-26 0 3.075 3.050 3.100 3.050 3.150 420,000 1,291,500 3.0750 0.586 0.582 0.591 0.582 0.601 2,202,532 0.5864 -2.38%
1996-02-23 0 3.150 3.125 3.150 3.050 3.150 1,440,000 4,456,050 3.0945 0.601 0.596 0.601 0.582 0.601 7,551,539 0.5901 3.28%
1996-02-22 0 3.050 3.050 3.075 3.025 3.075 858,000 2,617,600 3.0508 0.582 0.582 0.586 0.577 0.586 4,499,459 0.5818 0.83%
1996-02-16 0 3.025 3.025 3.050 3.000 3.050 478,000 1,445,700 3.0245 0.577 0.577 0.582 0.572 0.582 2,506,691 0.5767 0.00%
1996-02-15 0 3.025 3.000 3.050 2.975 3.025 932,000 2,794,900 2.9988 0.577 0.572 0.582 0.567 0.577 4,887,524 0.5718 0.83%
1996-02-14 0 3.000 2.975 3.000 2.975 3.000 776,000 2,314,850 2.9831 0.572 0.567 0.572 0.567 0.572 4,069,441 0.5688 0.84%
1996-02-13 0 2.975 2.950 2.975 2.950 2.975 476,000 1,414,600 2.9718 0.567 0.563 0.567 0.563 0.567 2,496,203 0.5667 0.85%
1996-02-12 0 2.950 2.950 2.975 2.950 3.000 392,000 1,164,850 2.9716 0.563 0.563 0.567 0.563 0.572 2,055,697 0.5666 0.00%
1996-02-09 0 2.950 2.950 2.975 2.950 3.000 420,000 1,240,450 2.9535 0.563 0.563 0.567 0.563 0.572 2,202,532 0.5632 0.00%
1996-02-08 0 2.950 2.925 2.950 2.950 2.975 3,492,000 10,331,200 2.9585 0.563 0.558 0.563 0.563 0.567 18,312,482 0.5642 -0.84%
1996-02-07 0 2.975 2.975 3.000 2.925 3.000 3,019,000 8,958,650 2.9674 0.567 0.567 0.572 0.558 0.572 15,832,012 0.5659 1.71%
1996-02-06 0 2.925 2.900 2.925 2.900 2.950 778,000 2,277,250 2.9271 0.558 0.553 0.558 0.553 0.563 4,079,929 0.5582 0.00%
1996-02-05 0 2.925 2.900 2.925 2.900 2.950 3,200,000 9,365,700 2.9268 0.558 0.553 0.558 0.553 0.563 16,781,198 0.5581 -0.85%
1996-02-02 0 2.950 2.925 2.950 2.925 2.950 1,286,000 3,788,700 2.9461 0.563 0.558 0.563 0.558 0.563 6,743,944 0.5618 0.00%
1996-02-01 0 2.950 2.925 2.950 2.925 2.975 1,166,000 3,441,800 2.9518 0.563 0.558 0.563 0.558 0.567 6,114,649 0.5629 -0.84%
1996-01-31 0 2.975 2.975 3.000 2.950 3.050 1,882,000 5,644,400 2.9991 0.567 0.567 0.572 0.563 0.582 9,869,442 0.5719 -1.65%
1996-01-30 0 3.025 3.000 3.025 3.000 3.125 1,768,000 5,401,700 3.0553 0.577 0.572 0.577 0.572 0.596 9,271,612 0.5826 -2.42%
1996-01-29 0 3.100 3.075 3.100 3.000 3.150 1,916,000 5,901,200 3.0800 0.591 0.586 0.591 0.572 0.601 10,047,742 0.5873 3.33%
1996-01-26 0 3.000 2.975 3.000 2.975 3.075 4,666,000 14,103,450 3.0226 0.572 0.567 0.572 0.567 0.586 24,469,085 0.5764 0.84%
1996-01-25 0 2.975 2.975 3.025 2.875 3.050 6,450,000 19,226,450 2.9808 0.567 0.567 0.577 0.548 0.582 33,824,602 0.5684 4.39%
1996-01-24 0 2.850 2.850 2.875 2.825 2.875 710,000 2,023,600 2.8501 0.543 0.543 0.548 0.539 0.548 3,723,328 0.5435 1.79%
1996-01-23 0 2.800 2.800 2.850 2.800 2.850 2,712,000 7,614,350 2.8077 0.534 0.534 0.543 0.534 0.543 14,222,065 0.5354 -0.88%
1996-01-22 0 2.825 2.800 2.825 2.775 2.850 3,086,000 8,696,150 2.8179 0.539 0.534 0.539 0.529 0.543 16,183,368 0.5374 1.80%
1996-01-19 0 2.775 2.775 2.800 2.750 2.825 1,578,000 4,415,650 2.7983 0.529 0.529 0.534 0.524 0.539 8,275,228 0.5336 -1.77%
1996-01-18 0 2.825 2.800 2.825 2.825 2.900 1,487,960 4,257,743 2.8615 0.539 0.534 0.539 0.539 0.553 7,803,047 0.5457 -2.59%
1996-01-17 0 2.900 2.875 2.900 2.875 2.950 4,504,000 13,061,250 2.8999 0.553 0.548 0.553 0.548 0.563 23,619,536 0.5530 -1.69%
1996-01-16 0 2.950 2.925 2.950 2.750 3.025 3,598,000 10,224,450 2.8417 0.563 0.558 0.563 0.524 0.577 18,868,360 0.5419 -5.60%
1996-01-15 1 3.125 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1996-01-12 1 3.125 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1996-01-11 1 3.125 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1996-01-10 1 3.125 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1996-01-09 0 3.125 3.100 3.125 3.075 3.150 1,642,000 5,100,550 3.1063 0.596 0.591 0.596 0.586 0.601 8,610,852 0.5923 5.04%
1996-01-08 0 2.975 2.950 2.975 2.900 3.100 1,448,000 4,311,200 2.9773 0.567 0.563 0.567 0.553 0.591 7,593,492 0.5677 -6.30%
1996-01-05 0 3.175 3.175 3.200 3.075 3.200 1,482,000 4,637,550 3.1293 0.605 0.605 0.610 0.586 0.610 7,771,792 0.5967 -2.31%
1996-01-04 0 3.250 3.250 3.300 3.200 3.250 1,170,000 3,769,700 3.2220 0.620 0.620 0.629 0.610 0.620 6,135,626 0.6144 2.36%
1996-01-03 0 3.175 3.100 3.250 3.175 3.175 50,000 158,750 3.1750 0.605 0.591 0.620 0.605 0.605 262,206 0.6054 -3.79%
1996-01-02 0 3.300 3.275 3.300 3.250 3.300 1,322,000 4,333,550 3.2780 0.629 0.625 0.629 0.620 0.629 6,932,732 0.6251 0.00%
1995-12-29 0 3.300 3.200 3.325 3.275 3.300 188,000 619,900 3.2973 0.629 0.610 0.634 0.625 0.629 985,895 0.6288 0.00%
1995-12-28 0 3.300 3.200 3.300 3.275 3.300 98,000 323,150 3.2974 0.629 0.610 0.629 0.625 0.629 513,924 0.6288 0.00%
1995-12-27 0 3.300 3.300 - 3.300 3.300 22,000 72,600 3.3000 0.629 0.629 - 0.629 0.629 115,371 0.6293 0.00%
1995-12-22 0 3.300 3.300 3.450 3.275 3.300 436,000 1,433,300 3.2874 0.629 0.629 0.658 0.625 0.629 2,286,438 0.6269 0.00%
1995-12-21 0 3.300 3.300 3.325 3.300 3.325 600,000 1,988,050 3.3134 0.629 0.629 0.634 0.629 0.634 3,146,475 0.6318 0.00%
1995-12-20 0 3.300 3.200 3.350 3.225 3.300 500,000 1,638,400 3.2768 0.629 0.610 0.639 0.615 0.629 2,622,062 0.6249 2.33%
1995-12-19 0 3.225 3.200 3.225 3.200 3.225 600,000 1,925,000 3.2083 0.615 0.610 0.615 0.610 0.615 3,146,475 0.6118 0.78%
1995-12-18 0 3.200 3.200 3.275 3.200 3.275 600,000 1,952,000 3.2533 0.610 0.610 0.625 0.610 0.625 3,146,475 0.6204 -1.54%
1995-12-15 0 3.250 3.250 3.325 3.150 3.325 242,000 774,750 3.2014 0.620 0.620 0.634 0.601 0.634 1,269,078 0.6105 -0.31%
1995-12-14 0 3.300 3.225 3.300 3.275 3.300 1,020,000 3,365,600 3.2996 0.622 0.608 0.622 0.617 0.622 5,414,639 0.6216 0.00%
1995-12-13 0 3.300 3.275 3.300 3.300 3.300 316,000 1,042,800 3.3000 0.622 0.617 0.622 0.622 0.622 1,677,476 0.6216 -1.49%
1995-12-12 0 3.350 3.325 3.350 3.325 3.350 352,000 1,179,150 3.3499 0.631 0.626 0.631 0.626 0.631 1,868,581 0.6310 -0.74%
1995-12-11 0 3.375 3.375 3.400 3.375 3.400 126,000 427,750 3.3948 0.636 0.636 0.640 0.636 0.640 668,867 0.6395 -0.74%
1995-12-08 0 3.400 3.400 3.425 3.400 3.450 40,000 136,100 3.4025 0.640 0.640 0.645 0.640 0.650 212,339 0.6410 -0.73%
1995-12-07 0 3.425 3.400 3.425 3.400 3.425 148,000 503,950 3.4051 0.645 0.640 0.645 0.640 0.645 785,653 0.6414 0.00%
1995-12-06 0 3.425 3.400 3.425 3.375 3.425 282,000 957,100 3.3940 0.645 0.640 0.645 0.636 0.645 1,496,988 0.6394 0.74%
1995-12-05 0 3.400 - 3.400 3.350 3.400 940,000 3,185,900 3.3893 0.640 - 0.640 0.631 0.640 4,989,961 0.6385 0.00%
1995-12-04 0 3.400 - 3.425 3.400 3.400 720,000 2,448,000 3.4000 0.640 - 0.645 0.640 0.640 3,822,098 0.6405 0.00%
1995-12-01 0 3.400 3.375 3.400 3.375 3.400 568,000 1,930,050 3.3980 0.640 0.636 0.640 0.636 0.640 3,015,211 0.6401 2.26%
1995-11-30 0 3.325 3.325 3.400 3.275 3.325 436,000 1,439,200 3.3009 0.626 0.626 0.640 0.617 0.626 2,314,493 0.6218 2.31%
1995-11-29 0 3.250 3.225 3.275 3.225 3.250 104,000 337,250 3.2428 0.612 0.608 0.617 0.608 0.612 552,081 0.6109 0.78%
1995-11-28 0 3.225 3.200 3.250 3.225 3.225 144,000 464,400 3.2250 0.608 0.603 0.612 0.608 0.608 764,420 0.6075 0.00%
1995-11-27 0 3.225 3.225 3.250 3.225 3.250 62,000 200,100 3.2274 0.608 0.608 0.612 0.608 0.612 329,125 0.6080 0.00%
1995-11-24 0 3.225 3.200 3.250 3.200 3.225 78,000 251,350 3.2224 0.608 0.603 0.612 0.603 0.608 414,061 0.6070 1.57%
1995-11-23 0 3.175 3.150 3.300 3.150 3.175 12,000 38,050 3.1708 0.598 0.593 0.622 0.593 0.598 63,702 0.5973 1.60%
1995-11-22 0 3.125 3.125 3.150 3.125 3.125 51,000 159,200 3.1216 0.589 0.589 0.593 0.589 0.589 270,732 0.5880 0.81%
1995-11-21 0 3.100 3.100 3.175 3.050 3.100 376,000 1,158,900 3.0822 0.584 0.584 0.598 0.575 0.584 1,995,985 0.5806 2.48%
1995-11-20 0 3.025 3.025 3.050 3.000 3.000 242,000 727,550 3.0064 0.570 0.570 0.575 0.565 0.565 1,284,650 0.5663 0.00%
1995-11-17 0 3.025 3.000 3.050 3.025 3.100 12,000 36,450 3.0375 0.570 0.565 0.575 0.570 0.584 63,702 0.5722 -0.82%
1995-11-16 0 3.050 3.000 3.300 3.050 3.250 233,200 736,880 3.1599 0.575 0.565 0.622 0.575 0.612 1,237,935 0.5952 -6.87%
1995-11-15 0 3.275 - 3.275 3.275 3.300 300,000 985,000 3.2833 0.617 - 0.617 0.617 0.622 1,592,541 0.6185 -0.76%
1995-11-14 0 3.300 - 3.300 3.300 3.300 500,000 1,650,000 3.3000 0.622 - 0.622 0.622 0.622 2,654,235 0.6216 0.00%
1995-11-13 0 3.300 - 3.300 3.300 3.375 240,000 796,250 3.3177 0.622 - 0.622 0.622 0.636 1,274,033 0.6250 -2.22%
1995-11-10 0 3.375 3.250 3.400 3.300 3.375 150,000 500,750 3.3383 0.636 0.612 0.640 0.622 0.636 796,270 0.6289 0.00%
1995-11-09 0 3.375 3.375 3.400 3.375 3.400 200,000 678,750 3.3938 0.636 0.636 0.640 0.636 0.640 1,061,694 0.6393 0.00%
1995-11-08 0 3.375 3.350 3.375 3.350 3.375 170,000 571,100 3.3594 0.636 0.631 0.636 0.631 0.636 902,440 0.6328 -0.74%
1995-11-07 0 3.400 3.350 3.400 3.350 3.400 990,000 3,361,650 3.3956 0.640 0.631 0.640 0.631 0.640 5,255,385 0.6397 0.00%
1995-11-06 0 3.400 3.375 3.400 3.375 3.475 1,551,480 5,300,034 3.4161 0.640 0.636 0.640 0.636 0.655 8,235,984 0.6435 0.00%
1995-11-03 0 3.400 3.375 3.400 3.350 3.400 170,000 576,200 3.3894 0.640 0.636 0.640 0.631 0.640 902,440 0.6385 0.00%
1995-11-02 0 3.400 3.375 3.400 3.350 3.400 332,000 1,105,950 3.3312 0.640 0.636 0.640 0.631 0.640 1,762,412 0.6275 3.03%
1995-10-31 0 3.300 3.275 3.300 3.250 3.300 474,000 1,554,300 3.2791 0.622 0.617 0.622 0.612 0.622 2,516,215 0.6177 0.00%
1995-10-30 0 3.300 3.275 3.300 3.300 3.325 54,000 178,900 3.3130 0.622 0.617 0.622 0.622 0.626 286,657 0.6241 0.76%
1995-10-27 0 3.275 3.250 3.275 3.250 3.275 156,000 508,000 3.2564 0.617 0.612 0.617 0.612 0.617 828,121 0.6134 -0.76%
1995-10-26 0 3.300 3.275 3.300 3.250 3.300 94,000 309,050 3.2878 0.622 0.617 0.622 0.612 0.622 498,996 0.6193 -1.49%
1995-10-25 0 3.350 3.325 3.350 3.350 3.400 238,000 798,050 3.3532 0.631 0.626 0.631 0.631 0.640 1,263,416 0.6317 -3.60%
1995-10-24 0 3.475 3.475 3.500 3.300 3.475 1,478,000 5,021,950 3.3978 0.655 0.655 0.659 0.622 0.655 7,845,918 0.6401 5.30%
1995-10-23 0 3.300 3.300 3.350 3.275 3.300 100,000 329,750 3.2975 0.622 0.622 0.631 0.617 0.622 530,847 0.6212 -1.49%
1995-10-20 0 3.350 3.325 3.350 3.325 3.350 284,000 948,250 3.3389 0.631 0.626 0.631 0.626 0.631 1,507,605 0.6290 -0.74%
1995-10-19 0 3.375 3.375 3.400 3.225 3.400 1,068,000 3,577,050 3.3493 0.636 0.636 0.640 0.608 0.640 5,669,445 0.6309 4.65%
1995-10-18 0 3.225 3.175 3.225 3.200 3.225 130,000 416,050 3.2004 0.608 0.598 0.608 0.603 0.608 690,101 0.6029 0.78%
1995-10-17 0 3.200 3.175 3.200 3.175 3.200 82,080 261,090 3.1809 0.603 0.598 0.603 0.598 0.603 435,719 0.5992 0.79%
1995-10-16 0 3.175 3.125 3.200 3.100 3.175 250,000 782,750 3.1310 0.598 0.589 0.603 0.584 0.598 1,327,117 0.5898 4.96%
1995-10-13 0 3.025 3.025 3.150 3.025 3.150 462,000 1,440,850 3.1187 0.570 0.570 0.593 0.570 0.593 2,452,513 0.5875 -5.47%
1995-10-12 0 3.200 3.175 3.200 3.175 3.200 32,000 102,350 3.1984 0.603 0.598 0.603 0.598 0.603 169,871 0.6025 0.79%
1995-10-11 0 3.175 3.150 3.175 3.175 3.175 30,000 95,250 3.1750 0.598 0.593 0.598 0.598 0.598 159,254 0.5981 -0.78%
1995-10-10 0 3.200 3.175 3.200 3.175 3.200 242,000 773,400 3.1959 0.603 0.598 0.603 0.598 0.603 1,284,650 0.6020 0.00%
1995-10-09 0 3.200 3.175 3.200 3.125 3.200 302,000 953,800 3.1583 0.603 0.598 0.603 0.589 0.603 1,603,158 0.5950 1.59%
1995-10-06 0 3.150 3.150 3.175 3.150 3.175 48,000 151,450 3.1552 0.593 0.593 0.598 0.593 0.598 254,807 0.5944 0.00%
1995-10-05 0 3.150 3.150 3.175 3.150 3.150 50,000 157,500 3.1500 0.593 0.593 0.598 0.593 0.593 265,423 0.5934 -0.79%
1995-10-04 0 3.175 3.150 3.175 3.175 3.200 132,000 420,150 3.1830 0.598 0.593 0.598 0.598 0.603 700,718 0.5996 -0.78%
1995-10-03 0 3.200 3.200 3.225 3.200 3.225 118,000 377,800 3.2017 0.603 0.603 0.608 0.603 0.608 626,399 0.6031 0.00%
1995-10-02 0 3.200 3.200 3.225 3.200 3.225 50,000 160,250 3.2050 0.603 0.603 0.608 0.603 0.608 265,423 0.6038 -1.54%
1995-09-29 0 3.250 3.225 3.250 3.200 3.300 750,000 2,420,400 3.2272 0.612 0.608 0.612 0.603 0.622 3,981,352 0.6079 1.56%
1995-09-28 0 3.200 3.200 3.225 3.200 3.200 402,000 1,286,400 3.2000 0.603 0.603 0.608 0.603 0.603 2,134,005 0.6028 0.79%
1995-09-27 0 3.175 3.125 3.175 3.125 3.175 1,232,000 3,877,600 3.1474 0.598 0.589 0.598 0.589 0.598 6,540,034 0.5929 2.42%
1995-09-26 0 3.100 3.100 3.125 3.100 3.125 170,000 528,000 3.1059 0.584 0.584 0.589 0.584 0.589 902,440 0.5851 -0.80%
1995-09-25 0 3.125 3.125 3.150 3.100 3.125 122,000 380,700 3.1205 0.589 0.589 0.593 0.584 0.589 647,633 0.5878 -0.79%
1995-09-22 0 3.150 3.125 3.150 3.125 3.150 1,090,000 3,424,750 3.1420 0.593 0.589 0.593 0.589 0.593 5,786,232 0.5919 0.00%
1995-09-21 0 3.150 3.125 3.150 3.150 3.175 968,000 3,052,200 3.1531 0.593 0.589 0.593 0.593 0.598 5,138,598 0.5940 -0.79%
1995-09-20 0 3.175 3.150 3.175 3.175 3.200 268,000 855,350 3.1916 0.598 0.593 0.598 0.598 0.603 1,422,670 0.6012 -0.78%
1995-09-19 0 3.200 3.200 3.250 3.175 3.225 2,244,000 7,178,550 3.1990 0.603 0.603 0.612 0.598 0.608 11,912,206 0.6026 1.59%
1995-09-18 0 3.150 3.150 3.175 3.150 3.200 2,618,000 8,335,075 3.1838 0.593 0.593 0.598 0.593 0.603 13,897,573 0.5998 -0.79%
1995-09-15 0 3.175 3.175 3.200 3.150 3.175 472,000 1,491,850 3.1607 0.598 0.598 0.603 0.593 0.598 2,505,598 0.5954 -0.78%
1995-09-14 0 3.200 3.175 3.200 3.200 3.200 250,000 797,500 3.1900 0.603 0.598 0.603 0.603 0.603 1,327,117 0.6009 0.79%
1995-09-13 0 3.175 3.175 3.200 3.150 3.200 590,000 1,880,600 3.1875 0.598 0.598 0.603 0.593 0.603 3,131,997 0.6004 0.79%
1995-09-12 0 3.150 3.125 3.150 3.150 3.175 436,000 1,373,600 3.1505 0.593 0.589 0.593 0.593 0.598 2,314,493 0.5935 0.00%
1995-09-11 0 3.150 3.125 3.150 3.125 3.150 60,000 188,250 3.1375 0.593 0.589 0.593 0.589 0.593 318,508 0.5910 0.00%
1995-09-08 0 3.150 3.125 3.150 3.125 3.150 360,000 1,133,750 3.1493 0.593 0.589 0.593 0.589 0.593 1,911,049 0.5933 0.00%
1995-09-07 0 3.150 3.125 3.150 3.125 3.150 337,000 1,060,150 3.1458 0.593 0.589 0.593 0.589 0.593 1,788,954 0.5926 0.00%
1995-09-06 0 3.150 3.125 3.150 3.125 3.150 147,000 461,650 3.1405 0.593 0.589 0.593 0.589 0.593 780,345 0.5916 0.80%
1995-09-05 0 3.125 3.125 3.150 3.125 3.125 94,000 293,750 3.1250 0.589 0.589 0.593 0.589 0.589 498,996 0.5887 0.00%
1995-09-04 0 3.125 3.050 3.125 - - 0 0 - 0.589 0.575 0.589 - - 0 - 0.00%
1995-09-01 0 3.125 3.125 3.150 3.125 3.125 62,000 193,750 3.1250 0.589 0.589 0.593 0.589 0.589 329,125 0.5887 0.00%
1995-08-31 0 3.125 3.125 3.150 3.125 3.125 50,000 156,250 3.1250 0.589 0.589 0.593 0.589 0.589 265,423 0.5887 0.00%
1995-08-30 0 3.125 3.100 3.150 3.100 3.125 456,000 1,422,600 3.1197 0.589 0.584 0.593 0.584 0.589 2,420,662 0.5877 0.00%
1995-08-29 0 3.125 3.125 3.150 3.125 3.125 38,000 118,750 3.1250 0.589 0.589 0.593 0.589 0.589 201,722 0.5887 0.00%
1995-08-25 0 3.125 3.125 3.150 3.125 3.125 116,000 362,500 3.1250 0.589 0.589 0.593 0.589 0.589 615,782 0.5887 -0.79%
1995-08-24 0 3.150 3.125 3.150 3.150 3.150 110,000 346,500 3.1500 0.593 0.589 0.593 0.593 0.593 583,932 0.5934 0.00%
1995-08-23 0 3.150 3.125 3.150 3.150 3.150 70,000 220,500 3.1500 0.593 0.589 0.593 0.593 0.593 371,593 0.5934 0.80%
1995-08-22 0 3.125 3.125 3.150 3.125 3.150 126,000 396,750 3.1488 0.589 0.589 0.593 0.589 0.593 668,867 0.5932 0.00%
1995-08-21 0 3.125 3.100 3.125 3.100 3.125 552,000 1,712,950 3.1032 0.589 0.584 0.589 0.584 0.589 2,930,275 0.5846 0.29%
1995-08-18 0 3.175 3.150 3.200 3.175 3.200 150,000 478,750 3.1917 0.587 0.582 0.592 0.587 0.592 811,347 0.5901 -0.78%
1995-08-17 0 3.200 3.175 3.200 3.200 3.200 1,050,000 3,360,000 3.2000 0.592 0.587 0.592 0.592 0.592 5,679,432 0.5916 0.00%
1995-08-16 0 3.200 3.200 3.225 3.200 3.225 1,060,000 3,392,250 3.2002 0.592 0.592 0.596 0.592 0.596 5,733,522 0.5917 0.00%
1995-08-15 0 3.200 3.175 3.225 3.200 3.200 1,104,000 3,532,800 3.2000 0.592 0.587 0.596 0.592 0.592 5,971,517 0.5916 0.00%
1995-08-14 0 3.200 3.175 3.200 3.175 3.200 76,000 243,100 3.1987 0.592 0.587 0.592 0.587 0.592 411,083 0.5914 0.00%
1995-08-11 0 3.200 3.200 3.225 3.175 3.200 540,000 1,727,500 3.1991 0.592 0.592 0.596 0.587 0.592 2,920,851 0.5914 0.00%
1995-08-10 0 3.200 3.175 3.200 3.125 3.200 962,000 3,068,050 3.1892 0.592 0.587 0.592 0.578 0.592 5,203,442 0.5896 3.23%
1995-08-09 0 3.100 3.100 3.150 3.100 3.150 20,000 62,500 3.1250 0.573 0.573 0.582 0.573 0.582 108,180 0.5777 0.00%
1995-08-08 0 3.100 3.100 3.150 3.100 3.250 284,000 902,150 3.1766 0.573 0.573 0.582 0.573 0.601 1,536,151 0.5873 -4.62%
1995-08-07 0 3.250 3.225 3.250 3.225 3.250 404,000 1,304,150 3.2281 0.601 0.596 0.601 0.596 0.601 2,185,229 0.5968 1.56%
1995-08-04 0 3.200 3.200 3.225 3.200 3.225 426,000 1,371,150 3.2187 0.592 0.592 0.596 0.592 0.596 2,304,227 0.5951 0.00%
1995-08-03 0 3.200 3.200 3.225 3.150 3.225 490,000 1,566,600 3.1971 0.592 0.592 0.596 0.582 0.596 2,650,402 0.5911 1.59%
1995-08-02 0 3.150 3.150 3.175 3.100 3.150 168,000 525,600 3.1286 0.582 0.582 0.587 0.573 0.582 908,709 0.5784 1.61%
1995-08-01 0 3.100 3.100 3.125 3.100 3.125 238,000 737,950 3.1006 0.573 0.573 0.578 0.573 0.578 1,287,338 0.5732 0.00%
1995-07-31 0 3.100 3.075 3.125 3.100 3.100 30,000 93,000 3.1000 0.573 0.568 0.578 0.573 0.573 162,269 0.5731 -1.59%
1995-07-28 0 3.150 3.100 3.150 3.100 3.150 204,000 634,400 3.1098 0.582 0.573 0.582 0.573 0.582 1,103,433 0.5749 1.61%
1995-07-27 0 3.100 3.075 3.100 3.100 3.125 394,000 1,228,100 3.1170 0.573 0.568 0.573 0.573 0.578 2,131,139 0.5763 -1.59%
1995-07-26 0 3.150 3.150 3.175 3.150 3.150 120,000 378,000 3.1500 0.582 0.582 0.587 0.582 0.582 649,078 0.5824 -0.79%
1995-07-25 0 3.175 3.150 3.175 3.100 3.175 1,780,000 5,540,650 3.1127 0.587 0.582 0.587 0.573 0.587 9,627,990 0.5755 1.60%
1995-07-24 0 3.125 3.100 3.125 3.100 3.175 836,000 2,601,600 3.1120 0.578 0.573 0.578 0.573 0.587 4,521,910 0.5753 -0.79%
1995-07-21 0 3.150 3.150 3.175 3.100 3.175 638,000 2,004,100 3.1412 0.582 0.582 0.587 0.573 0.587 3,450,931 0.5807 2.44%
1995-07-20 0 3.075 3.050 3.075 3.050 3.075 478,000 1,466,250 3.0675 0.568 0.564 0.568 0.564 0.568 2,585,494 0.5671 -0.81%
1995-07-19 0 3.100 3.050 3.100 3.075 3.100 270,000 833,500 3.0870 0.573 0.564 0.573 0.568 0.573 1,460,425 0.5707 0.00%
1995-07-18 0 3.100 3.075 3.150 3.075 3.225 488,000 1,547,950 3.1720 0.573 0.568 0.582 0.568 0.596 2,639,584 0.5864 -3.88%
1995-07-17 0 3.225 3.225 3.250 3.175 3.225 204,000 651,200 3.1922 0.596 0.596 0.601 0.587 0.596 1,103,433 0.5902 1.57%
1995-07-14 0 3.175 3.175 3.200 3.175 3.200 388,000 1,233,600 3.1794 0.587 0.587 0.592 0.587 0.592 2,098,685 0.5878 -0.78%
1995-07-13 0 3.200 3.200 3.225 3.200 3.225 100,000 321,250 3.2125 0.592 0.592 0.596 0.592 0.596 540,898 0.5939 0.00%
1995-07-12 0 3.200 3.200 3.250 3.200 3.225 339,000 1,085,450 3.2019 0.592 0.592 0.601 0.592 0.596 1,833,645 0.5920 0.00%
1995-07-11 0 3.200 3.200 3.250 3.200 3.250 896,000 2,901,750 3.2386 0.592 0.592 0.601 0.592 0.601 4,846,449 0.5987 -1.54%
1995-07-10 0 3.250 3.250 3.275 3.200 3.250 360,000 1,160,900 3.2247 0.601 0.601 0.605 0.592 0.601 1,947,234 0.5962 0.00%
1995-07-07 0 3.250 3.225 3.250 3.225 3.275 2,046,000 6,673,900 3.2619 0.601 0.596 0.601 0.596 0.605 11,066,779 0.6031 0.78%
1995-07-06 0 3.225 3.200 3.250 3.200 3.275 2,670,000 8,667,050 3.2461 0.596 0.592 0.601 0.592 0.605 14,441,984 0.6001 0.78%
1995-07-05 0 3.200 3.175 3.200 3.075 3.200 3,614,000 11,297,200 3.1260 0.592 0.587 0.592 0.568 0.592 19,548,064 0.5779 4.07%
1995-07-04 0 3.075 3.075 3.100 3.075 3.075 18,000 55,350 3.0750 0.568 0.568 0.573 0.568 0.568 97,362 0.5685 0.82%
1995-07-03 0 3.050 3.050 3.100 3.050 3.075 815,000 2,499,700 3.0671 0.564 0.564 0.573 0.564 0.568 4,408,321 0.5670 -0.81%
1995-06-30 0 3.075 3.075 3.100 3.075 3.075 40,000 123,000 3.0750 0.568 0.568 0.573 0.568 0.568 216,359 0.5685 0.00%
1995-06-29 0 3.075 3.075 3.100 3.075 3.075 518,000 1,592,850 3.0750 0.568 0.568 0.573 0.568 0.568 2,801,853 0.5685 0.82%
1995-06-28 0 3.050 3.050 3.075 3.050 3.075 1,198,200 3,667,630 3.0609 0.564 0.564 0.568 0.564 0.568 6,481,043 0.5659 0.00%
1995-06-27 0 3.050 3.050 3.075 3.050 3.050 1,080,000 3,294,000 3.0500 0.564 0.564 0.568 0.564 0.564 5,841,702 0.5639 0.00%
1995-06-26 0 3.050 3.050 3.075 3.050 3.050 128,000 390,400 3.0500 0.564 0.564 0.568 0.564 0.564 692,350 0.5639 0.00%
1995-06-23 0 3.050 3.025 3.050 3.050 3.050 478,000 1,457,900 3.0500 0.564 0.559 0.564 0.564 0.564 2,585,494 0.5639 0.00%
1995-06-22 0 3.050 3.050 3.075 3.050 3.075 650,000 1,983,750 3.0519 0.564 0.564 0.568 0.564 0.568 3,515,839 0.5642 -0.81%
1995-06-21 0 3.075 3.075 3.100 3.075 3.075 154,000 473,550 3.0750 0.568 0.568 0.573 0.568 0.568 832,983 0.5685 0.00%
1995-06-20 0 3.075 3.075 3.100 3.075 3.075 48,000 147,600 3.0750 0.568 0.568 0.573 0.568 0.568 259,631 0.5685 -0.81%
1995-06-16 0 3.100 3.075 3.100 3.075 3.100 680,000 2,099,050 3.0868 0.573 0.568 0.573 0.568 0.573 3,678,108 0.5707 1.64%
1995-06-15 0 3.050 3.050 3.075 3.050 3.075 336,000 1,030,300 3.0664 0.564 0.564 0.568 0.564 0.568 1,817,418 0.5669 -0.81%
1995-06-14 0 3.075 3.075 3.100 3.075 3.100 1,076,000 3,318,350 3.0840 0.568 0.568 0.573 0.568 0.573 5,820,066 0.5702 0.00%
1995-06-13 0 3.075 3.050 3.075 3.050 3.075 380,000 1,160,000 3.0526 0.568 0.564 0.568 0.564 0.568 2,055,413 0.5644 0.82%
1995-06-12 0 3.050 3.050 3.075 3.050 3.075 492,000 1,500,800 3.0504 0.564 0.564 0.568 0.564 0.568 2,661,220 0.5640 -0.81%
1995-06-09 0 3.075 3.050 3.075 3.050 3.075 186,000 568,550 3.0567 0.568 0.564 0.568 0.564 0.568 1,006,071 0.5651 1.65%
1995-06-08 0 3.025 3.025 3.050 3.025 3.025 218,216 660,076 3.0249 0.559 0.559 0.564 0.559 0.559 1,180,327 0.5592 -0.82%
1995-06-07 0 3.050 3.025 3.050 3.025 3.050 486,024 1,478,620 3.0423 0.564 0.559 0.564 0.559 0.564 2,628,895 0.5624 0.00%
1995-06-06 0 3.050 3.050 3.075 3.050 3.075 382,000 1,165,500 3.0510 0.564 0.564 0.568 0.564 0.568 2,066,231 0.5641 0.00%
1995-06-05 0 3.050 3.050 3.075 3.050 3.100 826,000 2,541,700 3.0771 0.564 0.564 0.568 0.564 0.573 4,467,820 0.5689 0.00%
1995-06-01 0 3.050 3.050 3.075 3.050 3.100 934,000 2,861,450 3.0637 0.564 0.564 0.568 0.564 0.573 5,051,990 0.5664 0.00%
1995-05-31 0 3.050 3.050 3.075 3.050 3.050 512,000 1,561,600 3.0500 0.564 0.564 0.568 0.564 0.564 2,769,399 0.5639 0.83%
1995-05-30 0 3.025 3.025 3.050 3.025 3.075 566,000 1,724,450 3.0467 0.559 0.559 0.564 0.559 0.568 3,061,484 0.5633 0.00%
1995-05-29 0 3.025 3.000 3.025 3.000 3.025 72,000 217,250 3.0174 0.559 0.555 0.559 0.555 0.559 389,447 0.5578 -1.63%
1995-05-26 0 3.075 3.050 3.075 3.050 3.075 668,000 2,037,650 3.0504 0.568 0.564 0.568 0.564 0.568 3,613,201 0.5639 0.82%
1995-05-25 0 3.050 3.050 3.075 3.050 3.075 652,000 1,994,400 3.0589 0.564 0.564 0.568 0.564 0.568 3,526,657 0.5655 0.00%
1995-05-24 0 3.050 3.050 3.075 3.050 3.075 192,000 588,850 3.0669 0.564 0.564 0.568 0.564 0.568 1,038,525 0.5670 -0.81%
1995-05-23 0 3.075 3.075 3.100 3.050 3.075 516,000 1,586,550 3.0747 0.568 0.568 0.573 0.564 0.568 2,791,035 0.5684 0.82%
1995-05-22 0 3.050 3.050 3.075 3.050 3.075 498,000 1,520,800 3.0538 0.564 0.564 0.568 0.564 0.568 2,693,673 0.5646 -0.81%
1995-05-19 0 3.075 3.050 3.075 3.025 3.075 786,000 2,403,450 3.0578 0.568 0.564 0.568 0.559 0.568 4,251,461 0.5653 0.82%
1995-05-18 0 3.050 3.050 3.075 3.050 3.075 502,000 1,532,350 3.0525 0.564 0.564 0.568 0.564 0.568 2,715,309 0.5643 -0.81%
1995-05-17 0 3.075 3.075 3.100 3.050 3.100 748,000 2,295,100 3.0683 0.568 0.568 0.573 0.564 0.573 4,045,919 0.5673 0.82%
1995-05-16 0 3.050 3.025 3.050 3.025 3.050 786,000 2,383,700 3.0327 0.564 0.559 0.564 0.559 0.564 4,251,461 0.5607 1.67%
1995-05-15 0 3.000 3.000 3.025 3.000 3.025 504,000 1,512,750 3.0015 0.555 0.555 0.559 0.555 0.559 2,726,127 0.5549 -0.83%
1995-05-12 0 3.025 3.000 3.025 3.000 3.050 237,480 719,155 3.0283 0.559 0.555 0.559 0.555 0.564 1,284,525 0.5599 0.00%
1995-05-11 0 3.025 3.025 3.050 3.000 3.050 1,168,000 3,525,300 3.0182 0.559 0.559 0.564 0.555 0.564 6,317,692 0.5580 0.83%
1995-05-10 0 3.000 3.000 3.025 2.975 3.000 460,000 1,379,000 2.9978 0.555 0.555 0.559 0.550 0.555 2,488,132 0.5542 0.84%
1995-05-09 0 2.975 2.975 3.000 2.975 3.000 254,000 760,850 2.9955 0.550 0.550 0.555 0.550 0.555 1,373,882 0.5538 0.00%
1995-05-08 0 2.975 2.975 3.000 2.950 2.975 354,000 1,047,650 2.9595 0.550 0.550 0.555 0.545 0.550 1,914,780 0.5471 -0.83%
1995-05-05 0 3.000 2.975 3.000 2.975 3.000 1,716,000 5,147,850 2.9999 0.555 0.550 0.555 0.550 0.555 9,281,815 0.5546 0.00%
1995-05-04 0 3.000 3.000 3.025 3.000 3.025 1,004,000 3,014,600 3.0026 0.555 0.555 0.559 0.555 0.559 5,430,619 0.5551 -0.83%
1995-05-03 0 3.025 3.025 3.050 3.000 3.050 812,000 2,457,050 3.0259 0.559 0.559 0.564 0.555 0.564 4,392,094 0.5594 2.54%
1995-05-02 0 2.950 2.950 3.000 2.925 2.950 1,036,000 3,045,350 2.9395 0.545 0.545 0.555 0.541 0.545 5,603,706 0.5435 1.72%
1995-05-01 0 2.900 2.900 2.925 2.900 2.925 372,000 1,086,300 2.9202 0.536 0.536 0.541 0.536 0.541 2,012,142 0.5399 -0.85%
1995-04-28 0 2.925 2.925 2.950 2.900 2.925 1,490,000 4,355,750 2.9233 0.541 0.541 0.545 0.536 0.541 8,059,384 0.5405 0.86%
1995-04-27 0 2.900 2.900 2.925 2.875 2.925 1,448,000 4,216,450 2.9119 0.536 0.536 0.541 0.532 0.541 7,832,207 0.5383 0.00%
1995-04-26 0 2.900 2.875 2.925 2.850 2.925 2,290,000 6,630,250 2.8953 0.536 0.532 0.541 0.527 0.541 12,386,571 0.5353 -0.85%
1995-04-25 0 2.925 2.900 2.950 2.900 2.950 910,000 2,662,750 2.9261 0.541 0.536 0.545 0.536 0.545 4,922,174 0.5410 -0.85%
1995-04-24 0 2.950 2.950 2.975 2.950 3.000 292,000 868,150 2.9731 0.545 0.545 0.550 0.545 0.555 1,579,423 0.5497 -1.67%
1995-04-21 0 3.000 3.000 3.025 2.975 3.025 998,000 2,984,850 2.9908 0.555 0.555 0.559 0.550 0.559 5,398,165 0.5529 0.84%
1995-04-20 0 2.975 2.900 3.000 2.900 2.975 294,000 870,400 2.9605 0.550 0.536 0.555 0.536 0.550 1,590,241 0.5473 0.85%
1995-04-19 0 2.950 2.925 2.950 2.925 2.950 136,000 401,000 2.9485 0.545 0.541 0.545 0.541 0.545 735,622 0.5451 0.00%
1995-04-18 0 2.950 2.950 3.000 2.950 2.950 48,000 141,600 2.9500 0.545 0.545 0.555 0.545 0.545 259,631 0.5454 -1.67%
1995-04-13 0 3.000 2.900 3.000 2.900 3.000 664,000 1,960,850 2.9531 0.555 0.536 0.555 0.536 0.555 3,591,565 0.5460 1.69%
1995-04-12 0 2.950 2.800 2.950 2.900 2.950 122,000 359,300 2.9451 0.545 0.518 0.545 0.536 0.545 659,896 0.5445 0.85%
1995-04-11 0 2.925 2.900 2.950 2.900 2.925 418,000 1,221,400 2.9220 0.541 0.536 0.545 0.536 0.541 2,260,955 0.5402 0.86%
1995-04-10 0 2.900 2.850 2.900 2.850 2.900 84,000 240,600 2.8643 0.536 0.527 0.536 0.527 0.536 454,355 0.5295 0.87%
1995-04-07 0 2.875 2.850 2.925 2.850 2.900 40,000 114,750 2.8688 0.532 0.527 0.541 0.527 0.536 216,359 0.5304 -1.71%
1995-04-06 0 2.925 2.850 2.925 2.850 2.950 314,000 909,300 2.8959 0.541 0.527 0.541 0.527 0.545 1,698,421 0.5354 3.54%
1995-04-04 0 2.825 2.800 2.900 2.825 2.825 30,000 84,750 2.8250 0.522 0.518 0.536 0.522 0.522 162,269 0.5223 -0.88%
1995-04-03 0 2.850 2.850 2.925 2.800 2.850 32,000 90,200 2.8188 0.527 0.527 0.541 0.518 0.527 173,087 0.5211 0.88%
1995-03-31 0 2.825 2.825 2.875 2.825 2.875 1,176,000 3,352,950 2.8511 0.522 0.522 0.532 0.522 0.532 6,360,964 0.5271 -0.88%
1995-03-30 0 2.850 2.850 2.875 2.850 2.850 14,000 39,900 2.8500 0.527 0.527 0.532 0.527 0.527 75,726 0.5269 0.00%
1995-03-29 0 2.850 2.850 2.875 2.850 2.900 320,000 920,100 2.8753 0.527 0.527 0.532 0.527 0.536 1,730,875 0.5316 -1.72%
1995-03-28 0 2.900 2.900 2.950 2.850 3.025 1,602,000 4,652,900 2.9044 0.536 0.536 0.545 0.527 0.559 8,665,191 0.5370 -1.69%
1995-03-27 0 2.950 2.925 3.000 2.750 2.950 1,466,000 4,178,850 2.8505 0.545 0.541 0.555 0.508 0.545 7,929,569 0.5270 6.31%
1995-03-24 0 2.775 2.750 2.775 2.775 2.775 330,000 915,500 2.7742 0.513 0.508 0.513 0.513 0.513 1,784,964 0.5129 0.00%
1995-03-23 0 2.775 2.750 2.775 2.775 2.825 2,584,000 7,220,300 2.7942 0.513 0.508 0.513 0.513 0.522 13,976,812 0.5166 -1.77%
1995-03-22 0 2.825 2.800 2.850 2.825 2.825 830,000 2,344,750 2.8250 0.522 0.518 0.527 0.522 0.522 4,489,456 0.5223 0.89%
1995-03-21 0 2.800 2.775 2.825 2.800 2.875 614,000 1,731,800 2.8205 0.518 0.513 0.522 0.518 0.532 3,321,115 0.5215 -2.61%
1995-03-20 0 2.875 2.850 2.875 2.875 2.900 1,130,000 3,250,500 2.8765 0.532 0.527 0.532 0.532 0.536 6,112,151 0.5318 0.88%
1995-03-17 0 2.850 2.725 2.875 2.850 2.900 2,306,000 6,593,650 2.8593 0.527 0.504 0.532 0.527 0.536 12,473,115 0.5286 0.00%
1995-03-16 0 2.850 2.825 2.850 2.825 2.850 376,000 1,071,450 2.8496 0.527 0.522 0.527 0.522 0.527 2,033,778 0.5268 0.00%
1995-03-15 0 2.850 2.825 2.875 2.850 2.900 362,000 1,033,950 2.8562 0.527 0.522 0.532 0.527 0.536 1,958,052 0.5281 0.00%
1995-03-14 0 2.850 2.825 2.850 2.825 2.850 302,000 859,950 2.8475 0.527 0.522 0.527 0.522 0.527 1,633,513 0.5264 0.00%
1995-03-13 0 2.850 2.825 2.850 2.850 2.875 720,000 2,053,750 2.8524 0.527 0.522 0.527 0.527 0.532 3,894,468 0.5274 -0.87%
1995-03-10 0 2.875 2.850 2.875 2.850 2.900 3,584,000 10,225,550 2.8531 0.532 0.527 0.532 0.527 0.536 19,385,795 0.5275 0.00%
1995-03-09 0 2.875 2.850 2.875 2.875 2.875 1,296,000 3,726,000 2.8750 0.532 0.527 0.532 0.532 0.532 7,010,042 0.5315 0.00%
1995-03-08 0 2.875 2.850 2.875 2.875 2.875 308,000 885,500 2.8750 0.532 0.527 0.532 0.532 0.532 1,665,967 0.5315 -0.86%
1995-03-07 0 2.900 2.875 2.900 2.875 2.900 1,100,000 3,189,950 2.9000 0.536 0.532 0.536 0.532 0.536 5,949,881 0.5361 0.00%
1995-03-06 0 2.900 2.900 2.925 2.900 2.925 1,714,000 4,984,450 2.9081 0.536 0.536 0.541 0.536 0.541 9,270,997 0.5376 0.00%
1995-03-03 0 2.900 2.900 2.925 2.900 2.900 130,000 377,000 2.9000 0.536 0.536 0.541 0.536 0.536 703,168 0.5361 -0.85%
1995-03-02 0 2.925 2.925 2.950 2.925 2.975 1,190,000 3,489,500 2.9324 0.541 0.541 0.545 0.541 0.550 6,436,690 0.5421 -0.85%
1995-03-01 0 2.950 2.925 2.950 2.950 3.000 80,000 238,000 2.9750 0.545 0.541 0.545 0.545 0.555 432,719 0.5500 -1.67%
1995-02-28 0 3.000 2.975 3.050 2.950 3.000 162,000 482,500 2.9784 0.555 0.550 0.564 0.545 0.555 876,255 0.5506 2.56%
1995-02-27 0 2.925 2.900 2.925 2.925 3.000 266,000 790,600 2.9722 0.541 0.536 0.541 0.541 0.555 1,438,789 0.5495 -2.50%
1995-02-24 0 3.000 3.000 3.025 2.975 3.050 978,000 2,952,900 3.0193 0.555 0.555 0.559 0.550 0.564 5,289,985 0.5582 3.45%
1995-02-23 0 2.900 2.875 - 2.900 2.975 310,000 905,650 2.9215 0.536 0.532 - 0.536 0.550 1,676,785 0.5401 -1.69%
1995-02-22 0 2.950 2.950 2.975 2.950 3.150 630,000 1,899,250 3.0147 0.545 0.545 0.550 0.545 0.582 3,407,659 0.5573 -7.09%
1995-02-21 0 3.175 3.175 3.200 3.175 3.200 320,000 1,020,300 3.1884 0.587 0.587 0.592 0.587 0.592 1,730,875 0.5895 -0.78%
1995-02-20 0 3.200 3.200 3.225 3.175 3.200 466,000 1,490,950 3.1995 0.592 0.592 0.596 0.587 0.592 2,520,586 0.5915 -1.54%
1995-02-17 0 3.250 3.225 3.250 3.200 3.250 3,862,000 12,451,600 3.2241 0.601 0.596 0.601 0.592 0.601 20,889,492 0.5961 -1.52%
1995-02-16 0 3.300 3.300 3.325 3.250 3.325 2,932,000 9,656,100 3.2933 0.610 0.610 0.615 0.601 0.615 15,859,138 0.6089 0.00%
1995-02-15 0 3.300 3.275 3.300 3.175 3.300 1,756,000 5,780,200 3.2917 0.610 0.605 0.610 0.587 0.610 9,498,174 0.6086 3.94%
1995-02-14 0 3.175 3.150 3.225 3.100 3.200 2,006,000 6,319,350 3.1502 0.587 0.582 0.596 0.573 0.592 10,850,420 0.5824 2.42%
1995-02-13 0 3.100 3.100 3.125 2.925 3.125 1,254,000 3,791,250 3.0233 0.573 0.573 0.578 0.541 0.578 6,782,865 0.5589 6.90%
1995-02-10 0 2.900 2.850 3.000 2.775 2.900 576,000 1,630,700 2.8311 0.536 0.527 0.555 0.513 0.536 3,115,574 0.5234 5.45%
1995-02-09 0 2.750 2.725 2.850 2.675 2.750 308,000 831,000 2.6981 0.508 0.504 0.527 0.495 0.508 1,665,967 0.4988 4.76%
1995-02-08 0 2.625 2.600 2.625 2.600 2.650 398,000 1,044,650 2.6247 0.485 0.481 0.485 0.481 0.490 2,152,775 0.4853 -4.55%
1995-02-07 0 2.750 2.650 2.750 2.775 2.800 30,000 83,500 2.7833 0.508 0.490 0.508 0.513 0.518 162,269 0.5146 -1.79%
1995-02-06 0 2.800 - 2.800 2.800 2.825 242,000 678,650 2.8043 0.518 - 0.518 0.518 0.522 1,308,974 0.5185 0.00%
1995-02-03 0 2.800 2.750 2.825 2.800 2.850 150,000 422,500 2.8167 0.518 0.508 0.522 0.518 0.527 811,347 0.5207 3.70%
1995-01-30 0 2.700 2.625 2.700 2.700 2.700 10,000 27,000 2.7000 0.499 0.485 0.499 0.499 0.499 54,090 0.4992 -0.92%
1995-01-27 0 2.725 2.700 2.725 2.700 2.725 208,000 561,650 2.7002 0.504 0.499 0.504 0.499 0.504 1,125,068 0.4992 0.00%
1995-01-26 0 2.725 2.700 2.725 2.700 2.800 78,000 214,450 2.7494 0.504 0.499 0.504 0.499 0.518 421,901 0.5083 0.93%
1995-01-25 0 2.700 2.700 - 2.700 2.700 109,480 295,374 2.6980 0.499 0.499 - 0.499 0.499 592,175 0.4988 0.00%
1995-01-24 0 2.700 2.625 2.700 2.675 2.700 336,000 904,450 2.6918 0.499 0.485 0.499 0.495 0.499 1,817,418 0.4977 0.00%
1995-01-23 0 2.700 2.600 2.700 2.675 2.700 23,334,000 62,998,550 2.6999 0.499 0.481 0.499 0.495 0.499 126,213,207 0.4991 0.00%
1995-01-20 0 2.700 2.700 2.750 2.700 2.700 82,000 221,400 2.7000 0.499 0.499 0.508 0.499 0.499 443,537 0.4992 -5.26%
1995-01-19 0 2.850 2.775 2.850 2.800 2.850 236,000 670,100 2.8394 0.527 0.513 0.527 0.518 0.527 1,276,520 0.5249 -0.45%
1995-01-18 0 2.900 2.875 2.925 2.725 2.950 830,000 2,362,400 2.8463 0.529 0.525 0.534 0.497 0.538 4,547,475 0.5195 6.42%
1995-01-17 0 2.725 2.725 2.750 2.700 2.725 2,204,000 5,958,700 2.7036 0.497 0.497 0.502 0.493 0.497 12,075,465 0.4935 0.93%
1995-01-16 0 2.700 2.675 2.700 2.700 2.725 732,000 1,977,900 2.7020 0.493 0.488 0.493 0.493 0.497 4,010,544 0.4932 -0.92%
1995-01-13 0 2.725 2.700 2.750 2.675 2.725 840,000 2,266,400 2.6981 0.497 0.493 0.502 0.488 0.497 4,602,264 0.4925 0.00%
1995-01-12 0 2.725 2.725 2.750 2.725 2.775 430,000 1,180,100 2.7444 0.497 0.497 0.502 0.497 0.506 2,355,921 0.5009 0.00%
1995-01-11 0 2.725 2.700 2.725 2.725 2.800 620,000 1,708,800 2.7561 0.497 0.493 0.497 0.497 0.511 3,396,909 0.5030 3.81%
1995-01-10 0 2.625 2.600 2.625 2.600 2.650 928,000 2,413,350 2.6006 0.479 0.475 0.479 0.475 0.484 5,084,406 0.4747 0.96%
1995-01-09 0 2.600 2.600 2.625 2.600 2.625 1,200,000 3,121,150 2.6010 0.475 0.475 0.479 0.475 0.479 6,574,663 0.4747 -5.45%
1995-01-06 0 2.750 2.750 2.775 2.750 2.750 2,040,000 5,610,000 2.7500 0.502 0.502 0.506 0.502 0.502 11,176,927 0.5019 0.00%
1995-01-05 0 2.750 2.725 2.750 2.725 2.750 564,000 1,548,650 2.7458 0.502 0.497 0.502 0.497 0.502 3,090,092 0.5012 -0.90%
1995-01-04 0 2.775 2.775 2.800 2.650 2.800 638,000 1,740,850 2.7286 0.506 0.506 0.511 0.484 0.511 3,495,529 0.4980 5.71%
1995-01-03 0 2.625 2.625 2.650 2.600 2.650 182,000 476,700 2.6192 0.479 0.479 0.484 0.475 0.484 997,157 0.4781 -1.87%
1994-12-30 0 2.675 - 2.675 2.675 2.675 60,000 160,500 2.6750 0.488 - 0.488 0.488 0.488 328,733 0.4882 2.88%
1994-12-29 0 2.600 2.550 2.600 2.550 2.600 685,000 1,763,875 2.5750 0.475 0.465 0.475 0.465 0.475 3,753,037 0.4700 -1.89%
1994-12-28 0 2.650 2.650 2.700 2.650 2.700 70,000 186,500 2.6643 0.484 0.484 0.493 0.484 0.493 383,522 0.4863 -1.85%
1994-12-23 0 2.700 2.650 2.700 2.650 2.725 220,000 592,500 2.6932 0.493 0.484 0.493 0.484 0.497 1,205,355 0.4916 1.89%
1994-12-22 0 2.650 2.625 2.675 2.650 2.675 348,000 923,850 2.6547 0.484 0.479 0.488 0.484 0.488 1,906,652 0.4845 0.95%
1994-12-21 0 2.625 2.525 2.625 2.625 2.625 4,000 10,500 2.6250 0.479 0.461 0.479 0.479 0.479 21,916 0.4791 0.00%
1994-12-20 0 2.625 2.600 2.625 2.600 2.650 170,000 444,300 2.6135 0.479 0.475 0.479 0.475 0.484 931,411 0.4770 0.96%
1994-12-19 0 2.600 2.575 2.625 2.500 2.625 272,000 705,700 2.5945 0.475 0.470 0.479 0.456 0.479 1,490,257 0.4735 2.97%
1994-12-16 0 2.525 2.500 2.550 2.500 2.550 404,000 1,019,700 2.5240 0.461 0.456 0.465 0.456 0.465 2,213,470 0.4607 -1.94%
1994-12-15 0 2.575 2.500 2.575 2.450 2.575 502,000 1,256,500 2.5030 0.470 0.456 0.470 0.447 0.470 2,750,401 0.4568 7.29%
1994-12-14 0 2.400 2.400 2.450 2.400 2.450 154,000 371,700 2.4136 0.438 0.438 0.447 0.438 0.447 843,748 0.4405 -2.04%
1994-12-13 0 2.450 2.425 2.450 2.400 2.475 132,000 323,250 2.4489 0.447 0.443 0.447 0.438 0.452 723,213 0.4470 0.00%
1994-12-12 0 2.450 2.425 2.450 2.400 2.450 236,000 575,700 2.4394 0.447 0.443 0.447 0.438 0.447 1,293,017 0.4452 2.08%
1994-12-09 0 2.400 2.375 2.450 2.300 2.400 606,000 1,415,150 2.3352 0.438 0.433 0.447 0.420 0.438 3,320,205 0.4262 3.23%
1994-12-08 0 2.325 2.300 2.325 2.275 2.350 1,488,000 3,434,750 2.3083 0.424 0.420 0.424 0.415 0.429 8,152,582 0.4213 1.09%
1994-12-07 0 2.300 2.275 2.300 2.275 2.325 1,186,000 2,726,650 2.2990 0.420 0.415 0.420 0.415 0.424 6,497,959 0.4196 -2.13%
1994-12-06 0 2.350 2.300 2.350 2.350 2.400 1,096,000 2,606,300 2.3780 0.429 0.420 0.429 0.429 0.438 6,004,859 0.4340 -2.08%
1994-12-05 0 2.400 2.400 2.425 2.375 2.500 478,000 1,154,900 2.4161 0.438 0.438 0.443 0.433 0.456 2,618,907 0.4410 -3.03%
1994-12-02 0 2.475 2.450 2.500 2.425 2.500 1,336,000 3,306,550 2.4750 0.452 0.447 0.456 0.443 0.456 7,319,792 0.4517 -1.98%
1994-12-01 0 2.525 2.525 2.550 2.525 2.700 312,000 806,450 2.5848 0.461 0.461 0.465 0.461 0.493 1,709,412 0.4718 -6.48%
1994-11-30 0 2.700 2.750 2.800 2.550 2.800 224,000 601,300 2.6844 0.493 0.502 0.511 0.465 0.511 1,227,270 0.4899 -3.57%
1994-11-29 0 2.800 2.775 2.800 2.800 2.875 176,000 499,350 2.8372 0.511 0.506 0.511 0.511 0.525 964,284 0.5178 -1.75%
1994-11-28 0 2.850 2.825 2.850 2.800 2.875 136,000 387,300 2.8478 0.520 0.516 0.520 0.511 0.525 745,128 0.5198 0.00%
1994-11-25 0 2.850 2.825 2.875 2.825 2.850 260,000 738,400 2.8400 0.520 0.516 0.525 0.516 0.520 1,424,510 0.5184 -0.87%
1994-11-24 0 2.875 2.850 2.875 2.800 2.925 328,000 936,150 2.8541 0.525 0.520 0.525 0.511 0.534 1,797,075 0.5209 7.48%
1994-11-23 0 2.675 2.675 2.725 2.650 2.725 226,000 606,000 2.6814 0.488 0.488 0.497 0.484 0.497 1,238,228 0.4894 -2.73%
1994-11-22 0 2.750 2.725 2.800 2.725 2.875 336,000 930,700 2.7699 0.502 0.497 0.511 0.497 0.525 1,840,906 0.5056 -4.35%
1994-11-21 0 2.875 2.875 2.900 2.725 2.900 1,326,000 3,720,150 2.8055 0.525 0.525 0.529 0.497 0.529 7,265,003 0.5121 -1.71%
1994-11-18 0 2.925 2.925 2.950 2.900 2.925 1,620,000 4,728,250 2.9187 0.534 0.534 0.538 0.529 0.534 8,875,795 0.5327 -0.85%
1994-11-17 0 2.950 2.925 2.950 2.925 2.950 1,416,000 4,154,350 2.9339 0.538 0.534 0.538 0.534 0.538 7,758,102 0.5355 0.85%
1994-11-16 0 2.925 2.900 2.925 2.900 2.925 764,000 2,220,450 2.9063 0.534 0.529 0.534 0.529 0.534 4,185,869 0.5305 0.86%
1994-11-15 0 2.900 2.850 2.900 2.900 2.950 1,418,000 4,142,350 2.9213 0.529 0.520 0.529 0.529 0.538 7,769,060 0.5332 -1.69%
1994-11-14 0 2.950 2.950 2.975 2.925 2.975 1,252,000 3,694,350 2.9508 0.538 0.538 0.543 0.534 0.543 6,859,565 0.5386 -1.67%
1994-11-11 0 3.000 2.975 3.000 3.000 3.025 2,024,000 6,072,500 3.0002 0.548 0.543 0.548 0.548 0.552 11,089,265 0.5476 0.00%
1994-11-10 0 3.000 3.000 3.025 2.975 3.000 1,344,000 4,031,250 2.9994 0.548 0.548 0.552 0.543 0.548 7,363,623 0.5475 0.00%
1994-11-09 0 3.000 3.000 3.025 2.975 3.000 172,000 515,700 2.9983 0.548 0.548 0.552 0.543 0.548 942,368 0.5472 -0.83%
1994-11-08 0 3.025 3.000 3.025 3.025 3.050 940,000 2,854,000 3.0362 0.552 0.548 0.552 0.552 0.557 5,150,153 0.5542 0.00%
1994-11-07 0 3.025 3.025 3.050 3.000 3.050 1,660,000 5,021,250 3.0248 0.552 0.552 0.557 0.548 0.557 9,094,951 0.5521 0.83%
1994-11-04 0 3.000 2.975 3.000 2.975 3.100 1,762,000 5,337,700 3.0293 0.548 0.543 0.548 0.543 0.566 9,653,797 0.5529 -1.64%
1994-11-03 0 3.050 3.025 3.050 3.025 3.075 1,268,000 3,860,900 3.0449 0.557 0.552 0.557 0.552 0.561 6,947,227 0.5557 -0.81%
1994-11-02 0 3.075 3.050 3.100 3.025 3.100 1,126,000 3,454,300 3.0678 0.561 0.557 0.566 0.552 0.566 6,169,226 0.5599 -0.81%
1994-11-01 0 3.100 3.100 3.125 3.075 3.175 2,078,000 6,482,800 3.1197 0.566 0.566 0.570 0.561 0.579 11,385,125 0.5694 -1.59%
1994-10-31 0 3.150 3.150 3.175 3.150 3.225 696,000 2,211,150 3.1769 0.575 0.575 0.579 0.575 0.589 3,813,305 0.5799 3.28%
1994-10-28 0 3.050 3.050 3.075 3.000 3.300 1,004,000 3,079,700 3.0674 0.557 0.557 0.561 0.548 0.602 5,500,801 0.5599 -4.69%
1994-10-27 0 3.200 3.200 3.300 3.200 3.200 10,000 32,000 3.2000 0.584 0.584 0.602 0.584 0.584 54,789 0.5841 0.79%
1994-10-26 0 3.175 3.175 3.250 3.175 3.225 122,000 390,550 3.2012 0.579 0.579 0.593 0.579 0.589 668,424 0.5843 -1.55%
1994-10-25 0 3.225 3.200 3.300 3.200 3.250 88,000 284,000 3.2273 0.589 0.584 0.602 0.584 0.593 482,142 0.5890 0.00%
1994-10-24 0 3.225 3.225 3.275 3.200 3.300 140,000 453,000 3.2357 0.589 0.589 0.598 0.584 0.602 767,044 0.5906 -2.27%
1994-10-21 0 3.300 3.275 3.350 3.250 3.300 275,000 902,600 3.2822 0.602 0.598 0.611 0.593 0.602 1,506,694 0.5991 0.76%
1994-10-20 0 3.275 3.250 3.300 3.275 3.300 60,000 196,750 3.2792 0.598 0.593 0.602 0.598 0.602 328,733 0.5985 -2.24%
1994-10-19 0 3.350 3.325 3.350 3.325 3.400 1,922,000 6,498,500 3.3811 0.611 0.607 0.611 0.607 0.621 10,530,419 0.6171 -1.47%
1994-10-18 0 3.400 3.400 3.425 3.400 3.400 360,000 1,224,000 3.4000 0.621 0.621 0.625 0.621 0.621 1,972,399 0.6206 -0.73%
1994-10-17 0 3.425 3.400 3.425 3.375 3.425 204,000 693,600 3.4000 0.625 0.621 0.625 0.616 0.625 1,117,693 0.6206 0.74%
1994-10-14 0 3.400 3.375 - 3.300 3.400 832,000 2,802,050 3.3678 0.621 0.616 - 0.602 0.621 4,558,433 0.6147 3.03%
1994-10-12 0 3.300 3.250 3.300 3.300 3.325 926,000 3,059,200 3.3037 0.602 0.593 0.602 0.602 0.607 5,073,448 0.6030 0.00%
1994-10-11 0 3.300 3.250 3.300 3.300 3.400 148,000 491,650 3.3220 0.602 0.593 0.602 0.602 0.621 810,875 0.6063 -2.22%
1994-10-10 0 3.375 3.325 3.375 - - 6,000 20,250 3.3750 0.616 0.607 0.616 - - 32,873 0.6160 0.00%
1994-10-07 0 3.375 3.375 3.400 3.375 3.400 1,466,000 4,949,900 3.3765 0.616 0.616 0.621 0.616 0.621 8,032,047 0.6163 -0.74%
1994-10-06 0 3.400 3.375 3.400 3.375 3.400 1,030,000 3,498,400 3.3965 0.621 0.616 0.621 0.616 0.621 5,643,252 0.6199 0.00%
1994-10-05 0 3.400 3.400 3.450 3.400 3.400 56,000 190,400 3.4000 0.621 0.621 0.630 0.621 0.621 306,818 0.6206 -0.73%
1994-10-04 0 3.425 3.400 3.450 3.400 3.450 206,000 706,300 3.4286 0.625 0.621 0.630 0.621 0.630 1,128,650 0.6258 0.00%
1994-10-03 0 3.425 3.400 3.425 3.400 3.425 76,000 258,650 3.4033 0.625 0.621 0.625 0.621 0.625 416,395 0.6212 1.03%
1994-09-30 0 3.390 3.390 3.400 3.370 3.400 1,034,000 3,507,440 3.3921 0.619 0.619 0.621 0.615 0.621 5,665,168 0.6191 -0.29%
1994-09-29 0 3.400 3.400 3.410 3.380 3.450 226,000 775,820 3.4328 0.621 0.621 0.622 0.617 0.630 1,238,228 0.6266 -1.45%
1994-09-28 0 3.450 3.450 3.500 3.310 3.450 926,000 3,154,660 3.4068 0.630 0.630 0.639 0.604 0.630 5,073,448 0.6218 4.86%
1994-09-27 0 3.290 3.260 3.290 3.200 3.290 858,000 2,766,280 3.2241 0.600 0.595 0.600 0.584 0.600 4,700,884 0.5885 0.61%
1994-09-26 0 3.270 3.260 3.290 3.250 3.550 1,554,000 5,106,760 3.2862 0.597 0.595 0.600 0.593 0.648 8,514,189 0.5998 -6.57%
1994-09-23 0 3.500 3.500 3.510 3.500 3.560 290,000 1,019,680 3.5161 0.639 0.639 0.641 0.639 0.650 1,588,877 0.6418 -0.85%
1994-09-22 0 3.530 3.530 3.550 3.500 3.550 80,000 281,900 3.5238 0.644 0.644 0.648 0.639 0.648 438,311 0.6432 -1.12%
1994-09-20 0 3.570 3.560 3.570 3.560 3.580 62,000 221,120 3.5665 0.652 0.650 0.652 0.650 0.653 339,691 0.6509 -0.83%
1994-09-19 0 3.600 - 3.600 3.590 3.610 1,078,000 3,879,000 3.5983 0.657 - 0.657 0.655 0.659 5,906,239 0.6568 -0.28%
1994-09-16 0 3.610 3.610 3.630 3.610 3.640 224,000 810,000 3.6161 0.659 0.659 0.663 0.659 0.664 1,227,270 0.6600 -1.10%
1994-09-15 0 3.650 3.650 3.690 3.610 3.650 236,000 854,460 3.6206 0.666 0.666 0.673 0.659 0.666 1,293,017 0.6608 0.83%
1994-09-14 0 3.620 3.610 3.630 3.590 3.620 768,000 2,768,240 3.6045 0.661 0.659 0.663 0.655 0.661 4,207,784 0.6579 0.28%
1994-09-13 0 3.610 3.610 3.620 3.610 3.640 256,000 925,200 3.6141 0.659 0.659 0.661 0.659 0.664 1,402,595 0.6596 0.00%
1994-09-12 0 3.610 3.610 3.620 3.610 3.620 342,000 1,236,380 3.6151 0.659 0.659 0.661 0.659 0.661 1,873,779 0.6598 -1.10%
1994-09-09 0 3.650 3.610 3.650 3.610 3.660 936,000 3,392,720 3.6247 0.666 0.659 0.666 0.659 0.668 5,128,237 0.6616 1.11%
1994-09-08 0 3.610 3.610 3.620 3.580 3.660 1,192,000 4,308,980 3.6149 0.659 0.659 0.661 0.653 0.668 6,530,832 0.6598 -1.37%
1994-09-07 0 3.660 3.660 3.670 3.640 3.660 764,000 2,787,080 3.6480 0.668 0.668 0.670 0.664 0.668 4,185,869 0.6658 0.00%
1994-09-06 0 3.660 3.650 3.670 3.620 3.660 812,000 2,961,100 3.6467 0.668 0.666 0.670 0.661 0.668 4,448,855 0.6656 1.39%
1994-09-05 0 3.610 3.610 3.620 3.590 3.610 780,000 2,809,660 3.6021 0.659 0.659 0.661 0.655 0.659 4,273,531 0.6575 0.00%
1994-09-02 0 3.610 3.610 3.620 3.590 3.630 1,446,000 5,220,420 3.6102 0.659 0.659 0.661 0.655 0.663 7,922,469 0.6589 -0.82%
1994-09-01 0 3.640 3.630 3.650 3.600 3.700 1,854,000 6,773,220 3.6533 0.664 0.663 0.666 0.657 0.675 10,157,854 0.6668 0.55%
1994-08-31 0 3.620 3.610 3.630 3.530 3.630 2,820,000 10,097,700 3.5807 0.661 0.659 0.663 0.644 0.663 15,450,458 0.6536 2.26%
1994-08-30 0 3.540 3.540 3.550 3.480 3.560 2,648,000 9,309,700 3.5157 0.646 0.646 0.648 0.635 0.650 14,508,090 0.6417 0.85%
1994-08-26 0 3.510 3.510 3.520 3.290 3.530 3,530,000 12,149,640 3.4418 0.641 0.641 0.642 0.600 0.644 19,340,467 0.6282 7.01%
1994-08-25 0 3.280 3.280 3.290 3.270 3.300 822,000 2,702,520 3.2877 0.599 0.599 0.600 0.597 0.602 4,503,644 0.6001 0.61%
1994-08-24 0 3.260 3.260 3.270 3.250 3.270 1,030,000 3,352,300 3.2547 0.595 0.595 0.597 0.593 0.597 5,643,252 0.5940 0.00%
1994-08-23 0 3.260 3.250 3.270 3.250 3.290 1,162,000 3,791,540 3.2629 0.595 0.593 0.597 0.593 0.600 6,366,465 0.5955 -0.31%
1994-08-22 0 3.270 3.260 3.270 3.260 3.290 738,000 2,413,080 3.2698 0.597 0.595 0.597 0.595 0.600 4,043,418 0.5968 -0.30%
1994-08-19 0 3.280 3.280 3.290 3.260 3.280 338,000 1,106,640 3.2741 0.599 0.599 0.600 0.595 0.599 1,851,863 0.5976 0.00%
1994-08-18 0 3.280 3.270 3.300 3.270 3.280 370,000 1,211,420 3.2741 0.599 0.597 0.602 0.597 0.599 2,027,188 0.5976 0.31%
1994-08-17 0 3.270 3.270 3.290 3.250 3.270 576,000 1,877,200 3.2590 0.597 0.597 0.600 0.593 0.597 3,155,838 0.5948 0.62%
1994-08-16 0 3.250 3.250 3.270 3.250 3.270 440,000 1,430,540 3.2512 0.593 0.593 0.597 0.593 0.597 2,410,710 0.5934 -0.61%
1994-08-15 0 3.270 3.260 3.300 3.250 3.270 46,000 149,700 3.2543 0.597 0.595 0.602 0.593 0.597 252,029 0.5940 -0.91%
1994-08-12 0 3.300 3.300 3.310 3.270 3.320 1,084,000 3,558,060 3.2823 0.602 0.602 0.604 0.597 0.606 5,939,112 0.5991 0.00%
1994-08-11 0 3.300 3.300 3.310 3.260 3.300 880,000 2,882,020 3.2750 0.602 0.602 0.604 0.595 0.602 4,821,420 0.5978 1.23%
1994-08-10 0 3.260 3.260 3.270 3.250 3.270 732,000 2,388,640 3.2632 0.595 0.595 0.597 0.593 0.597 4,010,544 0.5956 -0.31%
1994-08-09 0 3.270 3.260 3.280 3.270 3.310 248,000 815,300 3.2875 0.597 0.595 0.599 0.597 0.604 1,358,764 0.6000 -0.91%
1994-08-08 0 3.300 3.300 3.310 3.290 3.330 710,000 2,343,580 3.3008 0.602 0.602 0.604 0.600 0.608 3,890,009 0.6025 0.00%
1994-08-05 0 3.300 3.300 3.310 3.280 3.340 2,180,000 7,206,180 3.3056 0.602 0.602 0.604 0.599 0.610 11,943,971 0.6033 1.85%
1994-08-04 0 3.240 3.230 3.280 3.150 3.240 264,000 842,360 3.1908 0.591 0.590 0.599 0.575 0.591 1,446,426 0.5824 1.89%
1994-08-03 0 3.180 3.180 3.200 3.180 3.240 202,000 647,240 3.2042 0.580 0.580 0.584 0.580 0.591 1,106,735 0.5848 -2.75%
1994-08-02 0 3.270 3.270 3.290 3.200 3.290 1,124,000 3,677,000 3.2714 0.597 0.597 0.600 0.584 0.600 6,158,268 0.5971 -0.91%
1994-08-01 0 3.300 3.300 3.310 3.300 3.450 840,000 2,783,660 3.3139 0.602 0.602 0.604 0.602 0.630 4,602,264 0.6048 -2.37%
1994-07-29 0 3.380 3.350 3.380 3.270 3.400 2,612,000 8,693,780 3.3284 0.617 0.611 0.617 0.597 0.621 14,310,850 0.6075 3.05%
1994-07-28 0 3.280 3.240 3.320 3.150 3.280 1,120,000 3,556,020 3.1750 0.599 0.591 0.606 0.575 0.599 6,136,352 0.5795 4.79%
1994-07-27 0 3.130 3.110 - 3.100 3.150 1,770,000 5,496,660 3.1055 0.571 0.568 - 0.566 0.575 9,697,628 0.5668 1.62%
1994-07-26 0 3.080 3.070 3.100 3.080 3.110 264,000 818,200 3.0992 0.562 0.560 0.566 0.562 0.568 1,446,426 0.5657 -0.65%
1994-07-25 0 3.100 3.100 - 3.080 3.100 448,000 1,385,280 3.0921 0.566 0.566 - 0.562 0.566 2,454,541 0.5644 0.00%
1994-07-22 0 3.100 3.090 3.100 3.070 3.110 954,000 2,949,420 3.0916 0.566 0.564 0.566 0.560 0.568 5,226,857 0.5643 0.00%
1994-07-21 0 3.100 3.100 3.110 3.090 3.120 328,000 1,017,180 3.1012 0.566 0.566 0.568 0.564 0.569 1,797,075 0.5660 0.00%
1994-07-20 0 3.100 3.100 3.120 3.100 3.140 2,612,000 8,121,600 3.1093 0.566 0.566 0.569 0.566 0.573 14,310,850 0.5675 0.32%
1994-07-19 0 3.090 3.090 3.100 3.080 3.140 1,032,000 3,195,300 3.0962 0.564 0.564 0.566 0.562 0.573 5,654,210 0.5651 -1.59%
1994-07-18 0 3.140 3.130 3.140 3.110 3.150 262,000 820,380 3.1312 0.573 0.571 0.573 0.568 0.575 1,435,468 0.5715 0.32%
1994-07-15 0 3.130 3.120 3.140 3.130 3.200 406,000 1,282,960 3.1600 0.571 0.569 0.573 0.571 0.584 2,224,428 0.5768 -0.63%
1994-07-14 0 3.150 3.150 3.160 3.120 3.160 350,000 1,095,280 3.1294 0.575 0.575 0.577 0.569 0.577 1,917,610 0.5712 0.32%
1994-07-13 0 3.140 3.100 3.160 3.080 3.140 580,000 1,800,480 3.1043 0.573 0.566 0.577 0.562 0.573 3,177,754 0.5666 2.61%
1994-07-12 0 3.060 3.050 3.080 3.050 3.090 264,000 809,600 3.0667 0.559 0.557 0.562 0.557 0.564 1,446,426 0.5597 0.00%
1994-07-11 0 3.060 3.050 3.060 3.050 3.060 170,000 519,800 3.0576 0.559 0.557 0.559 0.557 0.559 931,411 0.5581 -1.29%
1994-07-08 0 3.100 3.060 3.100 3.050 3.100 1,750,000 5,355,320 3.0602 0.566 0.559 0.566 0.557 0.566 9,588,050 0.5585 -0.32%
1994-07-07 0 3.110 3.100 3.110 3.100 3.120 1,308,000 4,056,720 3.1015 0.568 0.566 0.568 0.566 0.569 7,166,383 0.5661 -1.27%
1994-07-06 0 3.150 3.100 3.150 3.140 3.200 562,000 1,787,240 3.1801 0.575 0.566 0.575 0.573 0.584 3,079,134 0.5804 -2.17%
1994-07-05 0 3.220 3.200 3.220 3.200 3.240 724,000 2,322,560 3.2080 0.588 0.584 0.588 0.584 0.591 3,966,713 0.5855 -0.62%
1994-07-04 0 3.240 3.220 3.250 3.140 3.240 1,132,000 3,632,580 3.2090 0.591 0.588 0.593 0.573 0.591 6,202,099 0.5857 0.00%
1994-07-01 0 3.240 3.220 3.280 3.020 3.240 2,304,000 7,252,840 3.1479 0.591 0.588 0.599 0.551 0.591 12,623,353 0.5746 7.11%
1994-06-30 0 3.025 3.050 3.075 2.975 3.050 870,000 2,631,650 3.0249 0.552 0.557 0.561 0.543 0.557 4,766,631 0.5521 1.68%
1994-06-29 0 2.975 2.950 2.975 2.800 2.975 1,084,000 3,126,250 2.8840 0.543 0.538 0.543 0.511 0.543 5,939,112 0.5264 7.21%
1994-06-28 0 2.775 2.750 2.850 2.775 2.975 1,546,000 4,457,400 2.8832 0.506 0.502 0.520 0.506 0.543 8,470,358 0.5262 -0.89%
1994-06-27 0 2.800 2.800 2.875 2.800 2.925 578,000 1,659,800 2.8716 0.511 0.511 0.525 0.511 0.534 3,166,796 0.5241 -6.67%
1994-06-24 0 3.000 3.000 3.050 3.000 3.075 210,000 639,650 3.0460 0.548 0.548 0.557 0.548 0.561 1,150,566 0.5559 -1.64%
1994-06-23 0 3.050 3.050 3.075 3.050 3.075 140,000 429,500 3.0679 0.557 0.557 0.561 0.557 0.561 767,044 0.5599 0.00%
1994-06-22 0 3.050 3.050 3.075 3.050 3.075 426,000 1,299,750 3.0511 0.557 0.557 0.561 0.557 0.561 2,334,005 0.5569 -0.81%
1994-06-21 0 3.075 3.050 3.075 3.000 3.100 204,000 622,000 3.0490 0.561 0.557 0.561 0.548 0.566 1,117,693 0.5565 -0.81%
1994-06-20 0 3.100 3.100 3.150 3.050 3.100 164,000 506,150 3.0863 0.566 0.566 0.575 0.557 0.566 898,537 0.5633 0.00%
1994-06-17 0 3.100 3.100 3.150 3.075 3.125 1,108,000 3,437,050 3.1020 0.566 0.566 0.575 0.561 0.570 6,070,606 0.5662 -2.36%
1994-06-16 0 3.175 3.175 3.200 3.125 3.200 1,064,000 3,370,450 3.1677 0.579 0.579 0.584 0.570 0.584 5,829,535 0.5782 2.42%
1994-06-15 0 3.100 3.075 3.125 3.050 3.100 372,000 1,143,800 3.0747 0.566 0.561 0.570 0.557 0.566 2,038,146 0.5612 0.81%
1994-06-10 0 3.075 3.050 3.075 3.075 3.175 946,000 2,925,450 3.0924 0.561 0.557 0.561 0.561 0.579 5,183,026 0.5644 -3.91%
1994-06-09 0 3.200 3.175 3.250 3.125 3.225 720,000 2,280,350 3.1672 0.584 0.579 0.593 0.570 0.589 3,944,798 0.5781 0.79%
1994-06-08 0 3.175 3.150 3.200 3.150 3.200 294,000 934,900 3.1799 0.579 0.575 0.584 0.575 0.584 1,610,792 0.5804 -2.31%
1994-06-07 0 3.250 3.200 3.275 3.250 3.325 514,000 1,690,800 3.2895 0.593 0.584 0.598 0.593 0.607 2,816,147 0.6004 -1.52%
1994-06-06 0 3.300 3.275 3.300 3.250 3.300 324,000 1,060,650 3.2736 0.602 0.598 0.602 0.593 0.602 1,775,159 0.5975 0.76%
1994-06-03 0 3.275 3.275 3.300 3.225 3.300 680,000 2,220,500 3.2654 0.598 0.598 0.602 0.589 0.602 3,725,642 0.5960 0.77%
1994-06-02 0 3.250 3.250 3.275 3.225 3.300 1,364,000 4,444,450 3.2584 0.593 0.593 0.598 0.589 0.602 7,473,200 0.5947 -1.52%
1994-06-01 0 3.300 3.300 3.325 3.300 3.325 1,720,000 5,687,450 3.3067 0.602 0.602 0.607 0.602 0.607 9,423,684 0.6035 0.00%
1994-05-31 0 3.300 3.300 3.325 3.300 3.350 458,000 1,525,950 3.3318 0.602 0.602 0.607 0.602 0.611 2,509,330 0.6081 -2.22%
1994-05-30 0 3.375 3.350 3.375 3.350 3.375 404,000 1,358,500 3.3626 0.616 0.611 0.616 0.611 0.616 2,213,470 0.6137 1.50%
1994-05-27 0 3.325 3.325 3.350 3.325 3.375 572,000 1,914,550 3.3471 0.607 0.607 0.611 0.607 0.616 3,133,923 0.6109 -2.21%
1994-05-26 0 3.400 3.375 3.400 3.375 3.475 2,480,000 8,492,950 3.4246 0.621 0.616 0.621 0.616 0.634 13,587,637 0.6250 0.00%
1994-05-25 0 3.400 3.375 3.400 3.325 3.400 2,800,000 9,441,700 3.3720 0.621 0.616 0.621 0.607 0.621 15,340,881 0.6155 2.26%
1994-05-24 0 3.325 3.325 3.350 3.300 3.350 2,476,000 8,260,800 3.3363 0.607 0.607 0.611 0.602 0.611 13,565,722 0.6089 0.76%
1994-05-23 0 3.300 3.300 3.325 3.300 3.350 2,162,000 7,196,450 3.3286 0.602 0.602 0.607 0.602 0.611 11,845,351 0.6075 -1.49%
1994-05-20 0 3.350 3.350 3.375 3.275 3.375 3,646,000 12,081,750 3.3137 0.611 0.611 0.616 0.598 0.616 19,976,018 0.6048 0.75%
1994-05-19 0 3.325 3.325 3.375 3.300 3.400 1,016,000 3,396,550 3.3431 0.607 0.607 0.616 0.602 0.621 5,566,548 0.6102 -1.48%
1994-05-18 0 3.375 3.350 3.375 3.350 3.400 2,482,000 8,388,250 3.3796 0.616 0.611 0.616 0.611 0.621 13,598,595 0.6168 1.50%
1994-05-17 0 3.325 3.325 3.350 3.300 3.475 4,018,000 13,554,000 3.3733 0.607 0.607 0.611 0.602 0.634 22,014,164 0.6157 -1.48%
1994-05-16 0 3.375 3.375 3.400 3.350 3.425 3,046,000 10,325,650 3.3899 0.616 0.616 0.621 0.611 0.625 16,688,686 0.6187 -0.74%
1994-05-13 0 3.400 3.375 3.425 3.225 3.450 7,448,000 24,951,550 3.3501 0.621 0.616 0.625 0.589 0.630 40,806,742 0.6115 4.62%
1994-05-12 0 3.250 3.225 3.250 3.200 3.300 3,226,000 10,427,700 3.2324 0.593 0.589 0.593 0.584 0.602 17,674,886 0.5900 0.00%
1994-05-11 0 3.250 3.225 3.250 3.225 3.325 6,098,000 20,013,250 3.2819 0.593 0.589 0.593 0.589 0.607 33,410,246 0.5990 -1.52%
1994-05-10 0 3.300 3.275 3.300 3.100 3.300 7,238,000 23,282,100 3.2166 0.602 0.598 0.602 0.566 0.602 39,656,176 0.5871 5.60%
1994-05-09 0 3.125 3.125 3.150 3.100 3.150 1,782,000 5,557,650 3.1188 0.570 0.570 0.575 0.566 0.575 9,763,375 0.5692 0.00%
1994-05-06 0 3.125 3.100 3.125 3.100 3.200 2,968,000 9,317,200 3.1392 0.570 0.566 0.570 0.566 0.584 16,261,333 0.5730 0.00%
1994-05-05 0 3.125 3.125 3.175 3.100 3.175 4,904,000 15,364,250 3.1330 0.570 0.570 0.579 0.566 0.579 26,868,457 0.5718 0.81%
1994-05-04 0 3.100 3.100 3.125 3.100 3.175 3,456,000 10,783,650 3.1203 0.566 0.566 0.570 0.566 0.579 18,935,030 0.5695 0.00%
1994-05-03 0 3.100 3.100 3.125 3.075 3.175 3,316,000 10,304,450 3.1075 0.566 0.566 0.570 0.561 0.579 18,167,986 0.5672 -0.80%
1994-05-02 0 3.125 3.100 3.125 3.075 3.250 5,060,000 16,029,750 3.1679 0.570 0.566 0.570 0.561 0.593 27,723,163 0.5782 0.81%
1994-04-29 0 3.100 3.075 3.125 3.100 3.125 3,570,000 11,069,150 3.1006 0.566 0.561 0.570 0.566 0.570 19,559,623 0.5659 0.00%
1994-04-28 0 3.100 3.100 3.125 3.100 3.150 4,152,000 12,943,250 3.1174 0.566 0.566 0.570 0.566 0.575 22,748,334 0.5690 -0.80%
1994-04-27 0 3.125 3.125 3.150 3.100 3.225 8,502,000 26,889,500 3.1627 0.570 0.570 0.575 0.566 0.589 46,581,488 0.5773 0.00%
1994-04-26 0 3.125 3.100 3.125 2.950 3.125 5,056,000 15,369,050 3.0398 0.570 0.566 0.570 0.538 0.570 27,701,247 0.5548 6.84%
1994-04-25 0 2.925 2.900 2.925 2.900 3.050 3,524,000 10,379,150 2.9453 0.534 0.529 0.534 0.529 0.557 19,307,594 0.5376 -2.50%
1994-04-22 0 3.000 2.975 3.025 3.000 3.075 7,034,000 21,288,700 3.0265 0.548 0.543 0.552 0.548 0.561 38,538,484 0.5524 1.69%
1994-04-21 0 2.950 2.925 2.950 2.925 3.150 8,044,000 24,020,550 2.9861 0.538 0.534 0.538 0.534 0.575 44,072,158 0.5450 -7.09%
1994-04-20 0 3.175 3.150 3.175 3.150 3.350 11,150,000 35,902,750 3.2200 0.579 0.575 0.579 0.575 0.611 61,089,578 0.5877 -3.79%
1994-04-19 0 3.300 3.300 3.350 3.100 3.350 16,582,000 53,906,150 3.2509 0.602 0.602 0.611 0.566 0.611 90,850,886 0.5933 6.45%
1994-04-18 0 3.100 3.075 3.200 3.000 3.200 7,312,000 22,561,750 3.0856 0.566 0.561 0.584 0.548 0.584 40,061,614 0.5632 1.64%
1994-04-15 0 3.050 3.025 3.075 3.025 3.150 8,648,000 26,712,950 3.0889 0.557 0.552 0.561 0.552 0.575 47,381,405 0.5638 -2.40%
1994-04-14 0 3.125 3.100 3.125 2.950 3.150 16,516,000 50,951,000 3.0849 0.570 0.566 0.570 0.538 0.575 90,489,280 0.5631 5.93%
1994-04-13 0 2.950 2.925 2.950 2.800 2.975 18,996,000 55,272,300 2.9097 0.538 0.534 0.538 0.511 0.543 104,076,917 0.5311 6.31%
1994-04-12 0 2.775 2.750 2.775 2.750 2.825 6,242,000 17,325,500 2.7756 0.506 0.502 0.506 0.502 0.516 34,199,206 0.5066 0.91%
1994-04-11 0 2.750 2.750 2.775 2.675 2.775 6,548,000 17,893,500 2.7327 0.502 0.502 0.506 0.488 0.506 35,875,745 0.4988 2.80%
1994-04-08 0 2.675 2.650 2.675 2.650 2.700 2,794,000 7,478,200 2.6765 0.488 0.484 0.488 0.484 0.493 15,308,007 0.4885 0.94%
1994-04-07 0 2.650 2.625 2.650 2.575 2.700 5,466,000 14,500,000 2.6528 0.484 0.479 0.484 0.470 0.493 29,947,590 0.4842 2.91%
1994-04-06 0 2.575 2.550 2.600 2.575 2.825 12,929,000 34,178,875 2.6436 0.470 0.465 0.475 0.470 0.516 70,836,516 0.4825 -5.50%
1994-03-31 0 2.725 2.700 2.725 2.600 2.775 20,902,000 56,458,350 2.7011 0.497 0.493 0.497 0.475 0.506 114,519,673 0.4930 0.93%
1994-03-30 0 2.700 2.675 2.700 2.425 2.725 72,108,000 186,364,100 2.5845 0.493 0.488 0.493 0.443 0.497 395,071,505 0.4717

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