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
2026-10-12 0 6.820 6.820 6.840 6.730 6.860 414,000 2,814,960 6.7994 6.820 6.820 6.840 6.730 6.860 414,000 6.7994 0.52%
2026-10-09 0 6.785 6.760 6.805 6.725 6.820 312,000 2,117,560 6.7871 6.785 6.760 6.805 6.725 6.820 312,000 6.7871 0.07%
2026-10-08 0 6.780 6.710 6.780 6.725 6.920 566,257 3,863,152 6.8223 6.780 6.710 6.780 6.725 6.920 566,257 6.8223 -1.09%
2026-10-07 0 6.855 6.850 6.860 6.775 6.855 486,040 3,316,472 6.8235 6.855 6.850 6.860 6.775 6.855 486,040 6.8235 1.56%
2026-10-06 0 6.750 6.745 6.750 6.730 6.820 527,800 3,567,509 6.7592 6.750 6.745 6.750 6.730 6.820 527,800 6.7592 0.00%
2026-10-05 0 6.750 6.750 6.755 6.610 6.755 464,031 3,113,938 6.7106 6.750 6.750 6.755 6.610 6.755 464,031 6.7106 0.90%
2026-10-02 0 6.690 6.690 6.695 6.540 6.710 696,000 4,618,330 6.6355 6.690 6.690 6.695 6.540 6.710 696,000 6.6355 -0.30%
2026-09-30 0 6.710 6.710 6.715 6.550 6.740 1,207,490 8,088,700 6.6988 6.710 6.710 6.715 6.550 6.740 1,207,490 6.6988 1.82%
2026-09-29 0 6.590 6.560 6.590 6.555 6.700 432,000 2,846,530 6.5892 6.590 6.560 6.590 6.555 6.700 432,000 6.5892 -0.45%
2026-09-28 0 6.620 6.610 6.620 6.500 6.640 381,736 2,521,683 6.6058 6.620 6.610 6.620 6.500 6.640 381,736 6.6058 0.46%
2026-09-25 0 6.590 6.560 6.590 6.535 6.590 236,000 1,549,765 6.5668 6.590 6.560 6.590 6.535 6.590 236,000 6.5668 -0.30%
2026-09-24 0 6.610 6.565 6.610 6.550 6.630 321,992 2,123,621 6.5953 6.610 6.565 6.610 6.550 6.630 321,992 6.5953 0.61%
2026-09-23 0 6.570 6.530 6.570 6.525 6.600 686,000 4,494,950 6.5524 6.570 6.530 6.570 6.525 6.600 686,000 6.5524 0.61%
2026-09-22 0 6.530 6.500 6.530 6.520 6.590 264,000 1,724,240 6.5312 6.530 6.500 6.530 6.520 6.590 264,000 6.5312 -0.84%
2026-09-21 0 6.585 6.580 6.585 6.550 6.640 352,375 2,321,092 6.5870 6.585 6.580 6.585 6.550 6.640 352,375 6.5870 0.84%
2026-09-18 0 6.530 6.530 6.535 6.450 6.590 1,537,955 10,035,873 6.5255 6.530 6.530 6.535 6.450 6.590 1,537,955 6.5255 0.23%
2026-09-17 0 6.515 6.510 6.515 6.400 6.540 848,000 5,490,380 6.4745 6.515 6.510 6.515 6.400 6.540 848,000 6.4745 -0.08%
2026-09-16 0 6.520 6.510 6.520 6.485 6.550 1,287,160 8,395,213 6.5223 6.520 6.510 6.520 6.485 6.550 1,287,160 6.5223 -1.06%
2026-09-15 0 6.590 6.580 6.590 6.425 6.695 1,287,957 8,484,809 6.5878 6.590 6.580 6.590 6.425 6.695 1,287,957 6.5878 1.93%
2026-09-14 0 6.465 6.460 6.465 6.370 6.465 534,000 3,432,710 6.4283 6.465 6.460 6.465 6.370 6.465 534,000 6.4283 1.02%
2026-09-11 0 6.400 6.395 6.400 6.215 6.425 824,337 5,240,431 6.3571 6.400 6.395 6.400 6.215 6.425 824,337 6.3571 1.35%
2026-09-10 0 6.315 6.270 6.315 6.270 6.410 1,108,000 7,000,790 6.3184 6.315 6.270 6.315 6.270 6.410 1,108,000 6.3184 -1.48%
2026-09-09 0 6.410 6.410 6.420 6.400 6.455 281,000 1,803,820 6.4193 6.410 6.410 6.420 6.400 6.455 281,000 6.4193 -0.16%
2026-09-08 0 6.420 6.420 6.425 6.415 6.490 302,320 1,948,956 6.4467 6.420 6.420 6.425 6.415 6.490 302,320 6.4467 -1.08%
2026-09-07 0 6.490 6.465 6.490 6.410 6.500 226,000 1,462,330 6.4705 6.490 6.465 6.490 6.410 6.500 226,000 6.4705 0.46%
2026-09-04 0 6.460 6.460 6.465 6.455 6.540 486,000 3,151,170 6.4839 6.460 6.460 6.465 6.455 6.540 486,000 6.4839 -1.30%
2026-09-03 0 6.545 6.540 6.545 6.495 6.545 419,375 2,736,465 6.5251 6.545 6.540 6.545 6.495 6.545 419,375 6.5251 0.69%
2026-09-02 0 6.500 6.480 6.500 6.425 6.500 612,293 3,957,227 6.4630 6.500 6.480 6.500 6.425 6.500 612,293 6.4630 0.31%
2026-09-01 0 6.480 6.480 6.485 6.420 6.500 494,000 3,198,760 6.4752 6.480 6.480 6.485 6.420 6.500 494,000 6.4752 0.23%
2026-08-31 0 6.465 6.455 6.465 6.380 6.465 688,000 4,427,950 6.4360 6.465 6.455 6.465 6.380 6.465 688,000 6.4360 0.62%
2026-08-28 0 6.425 6.390 6.425 6.395 6.500 550,000 3,548,360 6.4516 6.425 6.390 6.425 6.395 6.500 550,000 6.4516 -0.16%
2026-08-27 0 6.570 6.535 6.570 6.505 6.595 461,825 3,025,140 6.5504 6.435 6.401 6.435 6.371 6.459 471,514 6.4158 0.54%
2026-08-26 0 6.535 6.535 6.555 6.515 6.630 524,363 3,438,610 6.5577 6.401 6.401 6.420 6.381 6.494 535,364 6.4229 -0.61%
2026-08-25 0 6.575 6.565 6.585 6.395 6.630 1,130,000 7,405,270 6.5533 6.440 6.430 6.450 6.264 6.494 1,153,706 6.4187 2.81%
2026-08-24 0 6.395 6.380 6.395 6.335 6.410 350,000 2,232,900 6.3797 6.264 6.249 6.264 6.205 6.278 357,343 6.2486 0.00%
2026-08-21 0 6.395 6.390 6.395 6.365 6.480 544,378 3,489,110 6.4094 6.264 6.259 6.264 6.234 6.347 555,799 6.2777 -0.70%
2026-08-20 0 6.440 6.400 6.440 6.330 6.445 374,750 2,402,920 6.4121 6.308 6.268 6.308 6.200 6.313 382,612 6.2803 0.62%
2026-08-19 0 6.400 6.385 6.400 6.345 6.430 394,000 2,517,780 6.3903 6.268 6.254 6.268 6.215 6.298 402,266 6.2590 0.00%
2026-08-18 0 6.400 6.400 6.410 6.365 6.455 348,000 2,230,500 6.4095 6.268 6.268 6.278 6.234 6.322 355,301 6.2778 -0.54%
2026-08-17 0 6.435 6.420 6.435 6.410 6.490 356,000 2,298,270 6.4558 6.303 6.288 6.303 6.278 6.357 363,469 6.3232 0.47%
2026-08-14 0 6.405 6.390 6.455 6.355 6.460 340,000 2,178,870 6.4084 6.273 6.259 6.322 6.224 6.327 347,133 6.2768 0.23%
2026-08-13 0 6.390 6.370 6.395 6.350 6.415 360,674 2,300,759 6.3791 6.259 6.239 6.264 6.220 6.283 368,241 6.2480 -0.16%
2026-08-12 0 6.400 6.360 6.400 6.325 6.460 588,000 3,743,200 6.3660 6.268 6.229 6.268 6.195 6.327 600,336 6.2352 -0.54%
2026-08-11 0 6.435 6.435 6.440 6.415 6.510 348,003 2,244,909 6.4508 6.303 6.303 6.308 6.283 6.376 355,304 6.3183 -1.30%
2026-08-10 0 6.520 6.500 6.520 6.390 6.520 588,000 3,807,940 6.4761 6.386 6.366 6.386 6.259 6.386 600,336 6.3430 2.52%
2026-08-07 0 6.360 6.360 6.365 6.325 6.400 654,280 4,156,342 6.3525 6.229 6.229 6.234 6.195 6.268 668,006 6.2220 -1.09%
2026-08-06 0 6.430 6.375 6.430 6.370 6.435 558,000 3,564,884 6.3887 6.298 6.244 6.298 6.239 6.303 569,706 6.2574 -0.08%
2026-08-05 0 6.435 6.430 6.435 6.370 6.465 606,314 3,889,641 6.4152 6.303 6.298 6.303 6.239 6.332 619,034 6.2834 -0.54%
2026-08-04 0 6.470 6.445 6.470 6.430 6.555 874,000 5,656,422 6.4719 6.337 6.313 6.337 6.298 6.420 892,336 6.3389 -0.46%
2026-08-03 0 6.500 6.485 6.500 6.430 6.500 333,242 2,158,480 6.4772 6.366 6.352 6.366 6.298 6.366 340,233 6.3441 0.31%
2026-07-31 0 6.480 6.480 6.490 6.480 6.700 744,667 4,856,382 6.5215 6.347 6.347 6.357 6.347 6.562 760,289 6.3875 -2.56%
2026-07-30 0 6.650 6.630 6.650 6.570 6.700 1,277,750 8,496,495 6.6496 6.513 6.494 6.513 6.435 6.562 1,304,556 6.5129 0.76%
2026-07-29 0 6.600 6.590 6.600 6.500 6.630 1,936,000 12,774,920 6.5986 6.464 6.455 6.464 6.366 6.494 1,976,615 6.4630 1.85%
2026-07-28 0 6.480 6.460 6.480 6.400 6.500 494,837 3,197,398 6.4615 6.347 6.327 6.347 6.268 6.366 505,218 6.3287 0.62%
2026-07-27 0 6.440 6.420 6.440 6.370 6.480 444,000 2,849,220 6.4172 6.308 6.288 6.308 6.239 6.347 453,315 6.2853 1.26%
2026-07-24 0 6.360 6.360 6.400 6.290 6.410 412,000 2,612,540 6.3411 6.229 6.229 6.268 6.161 6.278 420,643 6.2108 -1.24%
2026-07-23 0 6.440 6.410 6.440 6.370 6.550 940,000 6,079,580 6.4676 6.308 6.278 6.308 6.239 6.415 959,720 6.3347 2.06%
2026-07-22 0 6.310 6.280 6.310 6.250 6.400 1,616,265 10,215,645 6.3205 6.180 6.151 6.180 6.122 6.268 1,650,173 6.1907 -1.71%
2026-07-21 0 6.420 6.410 6.420 6.380 6.500 254,000 1,631,500 6.4232 6.288 6.278 6.288 6.249 6.366 259,329 6.2912 -0.16%
2026-07-20 0 6.430 6.430 6.490 6.380 6.500 594,000 3,825,252 6.4398 6.298 6.298 6.357 6.249 6.366 606,462 6.3075 0.47%
2026-07-17 0 6.400 6.360 6.410 6.310 6.470 1,134,000 7,239,742 6.3843 6.268 6.229 6.278 6.180 6.337 1,157,790 6.2531 -1.99%
2026-07-16 0 6.530 6.530 6.540 6.500 6.640 740,000 4,847,602 6.5508 6.396 6.396 6.406 6.366 6.504 755,524 6.4162 0.15%
2026-07-15 0 6.520 6.490 6.530 6.410 6.530 700,000 4,545,840 6.4941 6.386 6.357 6.396 6.278 6.396 714,685 6.3606 0.77%
2026-07-14 0 6.470 6.460 6.470 6.460 6.580 525,999 3,417,997 6.4981 6.337 6.327 6.337 6.327 6.445 537,034 6.3646 -1.97%
2026-07-13 0 6.600 6.590 6.600 6.490 6.680 1,594,000 10,519,620 6.5995 6.464 6.455 6.464 6.357 6.543 1,627,441 6.4639 1.69%
2026-07-10 0 6.490 6.490 6.510 6.380 6.600 696,000 4,542,130 6.5260 6.357 6.357 6.376 6.249 6.464 710,601 6.3920 0.31%
2026-07-09 0 6.470 6.470 6.490 6.450 6.710 1,458,000 9,553,020 6.5521 6.337 6.337 6.357 6.317 6.572 1,488,587 6.4175 -0.15%
2026-07-08 0 6.480 6.460 6.480 6.430 6.550 1,020,838 6,612,736 6.4778 6.347 6.327 6.347 6.298 6.415 1,042,254 6.3446 0.00%
2026-07-07 0 6.480 6.460 6.480 6.430 6.600 1,077,334 6,989,264 6.4876 6.347 6.327 6.347 6.298 6.464 1,099,935 6.3542 -0.77%
2026-07-06 0 6.530 6.500 6.540 6.490 6.630 768,000 5,024,880 6.5428 6.396 6.366 6.406 6.357 6.494 784,112 6.4084 0.46%
2026-07-03 0 6.500 6.490 6.530 6.400 6.590 1,754,000 11,397,560 6.4980 6.366 6.357 6.396 6.268 6.455 1,790,797 6.3645 0.62%
2026-07-02 0 6.460 6.450 6.460 6.420 6.590 2,022,668 13,111,874 6.4825 6.327 6.317 6.327 6.288 6.455 2,065,102 6.3493 -0.31%
2026-06-30 0 6.480 6.470 6.480 6.400 6.620 4,071,788 26,533,716 6.5165 6.347 6.337 6.347 6.268 6.484 4,157,210 6.3826 -1.22%
2026-06-29 0 6.560 6.560 6.570 6.510 6.880 4,426,000 29,576,736 6.6825 6.425 6.425 6.435 6.376 6.739 4,518,853 6.5452 -4.65%
2026-06-26 0 6.880 6.870 6.880 6.730 7.190 7,564,000 52,270,552 6.9104 6.739 6.729 6.739 6.592 7.042 7,722,685 6.7684 0.44%
2026-06-25 0 6.850 6.830 6.850 6.380 6.950 8,529,000 57,217,955 6.7086 6.709 6.690 6.709 6.249 6.807 8,707,930 6.5708 7.87%
2026-06-24 0 6.350 6.340 6.350 6.120 6.500 3,094,000 19,749,980 6.3833 6.220 6.210 6.220 5.994 6.366 3,158,909 6.2522 1.44%
2026-06-23 0 6.260 6.240 6.260 6.090 6.290 2,970,500 18,460,662 6.2147 6.131 6.112 6.131 5.965 6.161 3,032,818 6.0870 2.62%
2026-06-22 0 6.100 6.060 6.100 5.730 6.110 1,740,166 10,357,606 5.9521 5.975 5.935 5.975 5.612 5.984 1,776,673 5.8298 5.17%
2026-06-18 0 5.800 5.800 5.810 5.750 5.840 7,186,000 41,690,240 5.8016 5.681 5.681 5.691 5.632 5.720 7,336,755 5.6824 -0.34%
2026-06-17 0 5.820 5.810 5.820 5.780 5.930 1,376,047 8,045,178 5.8466 5.700 5.691 5.700 5.661 5.808 1,404,915 5.7265 -0.51%
2026-06-16 0 5.850 5.820 5.860 5.760 5.870 1,516,000 8,828,510 5.8236 5.730 5.700 5.740 5.642 5.749 1,547,804 5.7039 0.34%
2026-06-15 0 5.830 5.800 5.830 5.760 5.920 981,600 5,717,766 5.8249 5.710 5.681 5.710 5.642 5.798 1,002,193 5.7053 0.34%
2026-06-12 0 5.810 5.800 5.810 5.790 5.860 862,000 5,018,470 5.8219 5.691 5.681 5.691 5.671 5.740 880,084 5.7023 0.17%
2026-06-11 0 5.800 5.800 5.810 5.730 5.840 766,000 4,427,500 5.7800 5.681 5.681 5.691 5.612 5.720 782,070 5.6613 0.87%
2026-06-10 0 5.750 5.710 5.750 5.620 5.770 1,452,000 8,263,120 5.6909 5.632 5.593 5.632 5.505 5.651 1,482,462 5.5739 -0.52%
2026-06-09 0 5.780 5.770 5.780 5.640 5.810 1,650,000 9,433,190 5.7171 5.661 5.651 5.661 5.524 5.691 1,684,615 5.5996 -0.52%
2026-06-08 0 5.810 5.780 5.810 5.780 6.040 2,386,221 14,027,198 5.8784 5.691 5.661 5.691 5.661 5.916 2,436,282 5.7576 -3.81%
2026-06-05 0 6.040 6.000 6.040 5.960 6.110 4,316,411 25,994,002 6.0221 5.916 5.877 5.916 5.838 5.984 4,406,965 5.8984 -0.49%
2026-06-04 0 6.070 6.050 6.070 6.040 6.170 390,000 2,375,500 6.0910 5.945 5.926 5.945 5.916 6.043 398,182 5.9659 -1.94%
2026-06-03 0 6.190 6.190 6.200 6.050 6.250 2,228,000 13,718,020 6.1571 6.063 6.063 6.073 5.926 6.122 2,274,741 6.0306 1.31%
2026-06-02 0 6.110 6.080 6.110 6.070 6.150 1,760,308 10,768,161 6.1172 5.984 5.955 5.984 5.945 6.024 1,797,238 5.9915 -0.81%
2026-06-01 0 6.160 6.150 6.160 6.050 6.250 2,234,601 13,680,196 6.1220 6.033 6.024 6.033 5.926 6.122 2,281,481 5.9962 1.82%
2026-05-29 0 6.050 6.020 6.050 5.880 6.050 2,220,837 13,339,020 6.0063 5.926 5.896 5.926 5.759 5.926 2,267,428 5.8829 3.07%
2026-05-28 0 5.870 5.860 5.870 5.830 6.010 2,680,000 15,746,758 5.8757 5.749 5.740 5.749 5.710 5.887 2,736,224 5.7549 -2.49%
2026-05-27 0 6.020 6.010 6.020 6.000 6.110 1,964,916 11,862,050 6.0369 5.896 5.887 5.896 5.877 5.984 2,006,138 5.9129 -0.82%
2026-05-26 0 6.070 6.060 6.070 6.030 6.130 650,100 3,964,710 6.0986 5.945 5.935 5.945 5.906 6.004 663,738 5.9733 -0.82%
2026-05-22 0 6.120 6.080 6.120 6.000 6.180 2,590,166 15,739,467 6.0766 5.994 5.955 5.994 5.877 6.053 2,644,505 5.9518 0.00%
2026-05-21 0 6.120 6.120 6.130 6.120 6.220 1,388,000 8,546,140 6.1572 5.994 5.994 6.004 5.994 6.092 1,417,119 6.0306 -0.97%
2026-05-20 0 6.180 6.170 6.180 6.150 6.280 1,780,500 11,039,330 6.2001 6.053 6.043 6.053 6.024 6.151 1,817,853 6.0727 -1.90%
2026-05-19 0 6.300 6.290 6.300 6.280 6.420 1,102,000 6,964,314 6.3197 6.171 6.161 6.171 6.151 6.288 1,125,119 6.1898 -1.87%
2026-05-18 0 6.420 6.420 6.430 6.360 6.520 1,652,000 10,641,240 6.4414 6.288 6.288 6.298 6.229 6.386 1,686,657 6.3091 -2.13%
2026-05-15 0 6.560 6.550 6.560 6.260 6.690 6,588,000 42,821,238 6.4999 6.425 6.415 6.425 6.131 6.553 6,726,210 6.3663 3.63%
2026-05-14 0 6.330 6.320 6.330 6.210 6.380 1,354,000 8,557,740 6.3203 6.200 6.190 6.200 6.082 6.249 1,382,406 6.1905 1.93%
2026-05-13 0 6.210 6.210 6.230 6.210 6.250 1,016,706 6,335,673 6.2316 6.082 6.082 6.102 6.082 6.122 1,038,035 6.1035 -1.11%
2026-05-12 0 6.280 6.270 6.280 6.230 6.310 858,251 5,381,281 6.2701 6.151 6.141 6.151 6.102 6.180 876,256 6.1412 0.16%
2026-05-11 0 6.270 6.250 6.280 6.240 6.340 1,596,000 9,999,730 6.2655 6.141 6.122 6.151 6.112 6.210 1,629,483 6.1368 -0.32%
2026-05-08 0 6.290 6.290 6.300 6.280 6.380 1,054,516 6,657,103 6.3129 6.161 6.161 6.171 6.151 6.249 1,076,639 6.1832 -0.94%
2026-05-07 0 6.350 6.340 6.350 6.340 6.450 906,031 5,782,185 6.3819 6.220 6.210 6.220 6.210 6.317 925,039 6.2507 0.47%
2026-05-06 0 6.320 6.280 6.320 6.210 6.440 1,677,440 10,643,416 6.3450 6.190 6.151 6.190 6.082 6.308 1,712,631 6.2147 0.00%
2026-05-05 0 6.320 6.260 6.320 6.230 6.330 550,000 3,460,640 6.2921 6.190 6.131 6.190 6.102 6.200 561,538 6.1628 -0.16%
2026-05-04 0 6.330 6.290 6.330 6.200 6.330 560,000 3,511,680 6.2709 6.200 6.161 6.200 6.073 6.200 571,748 6.1420 2.43%
2026-04-30 0 6.180 6.180 6.190 6.180 6.270 944,612 5,860,701 6.2043 6.053 6.053 6.063 6.053 6.141 964,429 6.0769 -1.44%
2026-04-29 0 6.270 6.250 6.280 6.180 6.350 732,000 4,596,430 6.2793 6.141 6.122 6.151 6.053 6.220 747,357 6.1502 0.00%
2026-04-28 0 6.270 6.220 6.270 6.150 6.280 1,435,802 8,968,954 6.2467 6.141 6.092 6.141 6.024 6.151 1,465,924 6.1183 1.46%
2026-04-27 0 6.180 6.170 6.190 6.150 6.310 1,166,000 7,239,602 6.2089 6.053 6.043 6.063 6.024 6.180 1,190,462 6.0813 -1.59%
2026-04-24 0 6.280 6.250 6.280 6.230 6.280 396,091 2,476,905 6.2534 6.151 6.122 6.151 6.102 6.151 404,401 6.1249 -0.63%
2026-04-23 0 6.320 6.280 6.320 6.200 6.430 1,520,000 9,631,740 6.3367 6.190 6.151 6.190 6.073 6.298 1,551,888 6.2065 0.64%
2026-04-22 0 6.280 6.270 6.280 6.260 6.310 568,233 3,565,020 6.2739 6.151 6.141 6.151 6.131 6.180 580,154 6.1450 -0.63%
2026-04-21 0 6.320 6.280 6.320 6.250 6.320 546,000 3,431,400 6.2846 6.190 6.151 6.190 6.122 6.190 557,455 6.1555 0.16%
2026-04-20 0 6.310 6.300 6.330 6.290 6.410 340,150 2,151,194 6.3243 6.180 6.171 6.200 6.161 6.278 347,286 6.1943 -0.16%
2026-04-17 0 6.320 6.280 6.320 6.250 6.350 952,000 5,982,142 6.2838 6.190 6.151 6.190 6.122 6.220 971,972 6.1546 0.16%
2026-04-16 0 6.310 6.290 6.310 6.260 6.320 657,000 4,129,510 6.2854 6.180 6.161 6.180 6.131 6.190 670,783 6.1563 0.48%
2026-04-15 0 6.280 6.270 6.280 6.270 6.440 1,514,700 9,620,604 6.3515 6.151 6.141 6.151 6.141 6.308 1,546,477 6.2210 -0.79%
2026-04-14 0 6.330 6.330 6.350 6.320 6.470 1,140,000 7,230,986 6.3430 6.200 6.200 6.220 6.190 6.337 1,163,916 6.2126 -1.09%
2026-04-13 0 6.400 6.390 6.400 6.380 6.510 598,000 3,843,160 6.4267 6.268 6.259 6.268 6.249 6.376 610,545 6.2946 -2.59%
2026-04-10 0 6.570 6.560 6.570 6.560 6.720 886,371 5,886,998 6.6417 6.435 6.425 6.435 6.425 6.582 904,966 6.5052 -0.61%
2026-04-09 0 6.610 6.600 6.610 6.550 6.630 824,000 5,432,640 6.5930 6.474 6.464 6.474 6.415 6.494 841,287 6.4575 0.00%
2026-04-08 0 6.610 6.610 6.620 6.430 6.620 1,501,353 9,859,168 6.5669 6.474 6.474 6.484 6.298 6.484 1,532,850 6.4319 2.96%
2026-04-02 0 6.420 6.420 6.440 6.300 6.440 1,152,000 7,386,740 6.4121 6.288 6.288 6.308 6.171 6.308 1,176,168 6.2803 1.26%
2026-04-01 0 6.340 6.320 6.340 6.280 6.410 1,042,000 6,609,820 6.3434 6.210 6.190 6.210 6.151 6.278 1,063,860 6.2131 1.77%
2026-03-31 0 6.230 6.190 6.230 6.170 6.340 1,116,000 6,930,420 6.2101 6.102 6.063 6.102 6.043 6.210 1,139,413 6.0824 -0.64%
2026-03-30 0 6.270 6.260 6.270 6.270 6.430 746,000 4,704,520 6.3063 6.141 6.131 6.141 6.141 6.298 761,650 6.1767 -2.49%
2026-03-27 0 6.430 6.430 6.440 6.330 6.550 970,000 6,247,560 6.4408 6.298 6.298 6.308 6.200 6.415 990,350 6.3084 0.94%
2026-03-26 0 6.370 6.370 6.380 6.360 6.490 458,000 2,927,660 6.3923 6.239 6.239 6.249 6.229 6.357 467,608 6.2609 -1.39%
2026-03-25 0 6.460 6.440 6.460 6.330 6.480 723,219 4,637,796 6.4127 6.327 6.308 6.327 6.200 6.347 738,391 6.2809 2.22%
2026-03-24 0 6.320 6.310 6.320 6.190 6.330 1,228,000 7,669,900 6.2458 6.190 6.180 6.190 6.063 6.200 1,253,762 6.1175 1.94%
2026-03-23 0 6.200 6.200 6.210 6.120 6.290 2,548,200 15,830,048 6.2122 6.073 6.073 6.082 5.994 6.161 2,601,659 6.0846 -2.52%
2026-03-20 0 6.360 6.350 6.360 6.300 6.450 2,399,583 15,240,640 6.3514 6.229 6.220 6.229 6.171 6.317 2,449,924 6.2209 -0.62%
2026-03-19 0 6.400 6.380 6.400 6.350 6.540 2,122,000 13,657,930 6.4363 6.268 6.249 6.268 6.220 6.406 2,166,517 6.3041 -2.59%
2026-03-18 0 6.570 6.530 6.580 6.450 6.590 1,022,832 6,665,981 6.5172 6.435 6.396 6.445 6.317 6.455 1,044,290 6.3833 0.77%
2026-03-17 0 6.520 6.500 6.520 6.490 6.590 1,020,000 6,662,260 6.5316 6.386 6.366 6.386 6.357 6.455 1,041,399 6.3974 0.77%
2026-03-16 0 6.470 6.450 6.480 6.360 6.510 984,310 6,341,828 6.4429 6.337 6.317 6.347 6.229 6.376 1,004,960 6.3105 0.78%
2026-03-13 0 6.420 6.420 6.450 6.420 6.610 1,716,000 11,197,420 6.5253 6.288 6.288 6.317 6.288 6.474 1,752,000 6.3912 -2.87%
2026-03-12 0 6.610 6.600 6.610 6.550 6.720 2,252,000 14,885,560 6.6099 6.474 6.464 6.474 6.415 6.582 2,299,245 6.4741 -2.22%
2026-03-11 0 6.760 6.760 6.780 6.720 6.860 970,200 6,578,848 6.7809 6.621 6.621 6.641 6.582 6.719 990,554 6.6416 -0.73%
2026-03-10 0 6.810 6.810 6.820 6.700 6.840 980,000 6,655,620 6.7914 6.670 6.670 6.680 6.562 6.699 1,000,559 6.6519 1.19%
2026-03-09 0 6.730 6.710 6.730 6.560 6.970 4,034,100 26,911,804 6.6711 6.592 6.572 6.592 6.425 6.827 4,118,731 6.5340 -3.58%
2026-03-06 0 6.980 6.970 6.980 6.800 7.050 7,154,355 49,643,270 6.9389 6.837 6.827 6.837 6.660 6.905 7,304,446 6.7963 -0.14%
2026-03-05 0 6.990 6.960 6.990 6.950 7.080 2,486,538 17,438,953 7.0133 6.846 6.817 6.846 6.807 6.935 2,538,703 6.8692 -0.43%
2026-03-04 0 7.020 7.010 7.020 6.990 7.170 3,200,600 22,462,724 7.0183 6.876 6.866 6.876 6.846 7.023 3,267,745 6.8741 -2.09%
2026-03-03 0 7.170 7.150 7.170 7.070 7.240 2,052,000 14,708,180 7.1677 7.023 7.003 7.023 6.925 7.091 2,095,049 7.0204 1.41%
2026-03-02 0 7.070 7.070 7.100 6.980 7.160 2,387,000 16,858,330 7.0626 6.925 6.925 6.954 6.837 7.013 2,437,077 6.9174 -0.70%
2026-02-27 0 7.120 7.120 7.150 7.090 7.160 987,057 7,021,746 7.1138 6.974 6.974 7.003 6.944 7.013 1,007,764 6.9676 0.28%
2026-02-26 0 7.100 7.100 7.110 7.010 7.170 2,457,818 17,436,321 7.0942 6.954 6.954 6.964 6.866 7.023 2,509,381 6.9485 -0.70%
2026-02-25 0 7.150 7.150 7.170 7.020 7.160 1,968,138 14,014,608 7.1207 7.003 7.003 7.023 6.876 7.013 2,009,428 6.9744 0.28%
2026-02-24 0 7.130 7.120 7.130 7.090 7.180 1,184,000 8,451,220 7.1379 6.983 6.974 6.983 6.944 7.032 1,208,839 6.9912 -0.28%
2026-02-23 0 7.150 7.150 7.160 7.030 7.150 1,396,000 9,916,680 7.1036 7.003 7.003 7.013 6.886 7.003 1,425,287 6.9577 1.85%
2026-02-20 0 7.020 7.010 7.020 7.010 7.140 788,000 5,551,220 7.0447 6.876 6.866 6.876 6.866 6.993 804,531 6.8999 -1.68%
2026-02-16 0 7.140 7.110 7.140 7.030 7.140 616,400 4,382,374 7.1096 6.993 6.964 6.993 6.886 6.993 629,331 6.9635 0.56%
2026-02-13 0 7.100 7.090 7.100 7.020 7.100 1,390,000 9,835,120 7.0756 6.954 6.944 6.954 6.876 6.954 1,419,161 6.9302 0.00%
2026-02-12 0 7.100 7.060 7.100 7.030 7.240 2,674,000 18,974,220 7.0958 6.954 6.915 6.954 6.886 7.091 2,730,098 6.9500 -1.93%
2026-02-11 0 7.240 7.200 7.240 7.080 7.250 1,598,000 11,478,620 7.1831 7.091 7.052 7.091 6.935 7.101 1,631,524 7.0355 2.26%
2026-02-10 0 7.080 7.080 7.100 7.080 7.210 1,710,495 12,200,510 7.1327 6.935 6.935 6.954 6.935 7.062 1,746,380 6.9862 -1.80%
2026-02-09 0 7.210 7.200 7.210 7.180 7.270 1,164,367 8,399,342 7.2137 7.062 7.052 7.062 7.032 7.121 1,188,794 7.0654 -0.41%
2026-02-06 0 7.240 7.240 7.260 7.140 7.360 3,593,340 26,124,052 7.2701 7.091 7.091 7.111 6.993 7.209 3,668,725 7.1207 1.26%
2026-02-05 0 7.150 7.120 7.150 7.000 7.160 748,021 5,311,168 7.1003 7.003 6.974 7.003 6.856 7.013 763,714 6.9544 0.85%
2026-02-04 0 7.090 7.070 7.090 6.990 7.220 2,440,025 17,224,606 7.0592 6.944 6.925 6.944 6.846 7.072 2,491,214 6.9141 -1.12%
2026-02-03 0 7.170 7.160 7.170 6.980 7.190 1,694,000 11,998,620 7.0830 7.023 7.013 7.023 6.837 7.042 1,729,538 6.9375 2.43%
2026-02-02 0 7.000 7.000 7.020 6.880 7.040 4,014,000 28,012,580 6.9787 6.856 6.856 6.876 6.739 6.895 4,098,210 6.8353 0.14%
2026-01-30 0 6.990 6.970 6.990 6.900 7.050 7,009,529 48,849,936 6.9691 6.846 6.827 6.846 6.758 6.905 7,156,582 6.8259 -0.71%
2026-01-29 0 7.040 7.030 7.040 6.950 7.060 1,146,000 8,004,850 6.9850 6.895 6.886 6.895 6.807 6.915 1,170,042 6.8415 0.86%
2026-01-28 0 6.980 6.980 6.990 6.900 7.060 1,535,378 10,720,534 6.9823 6.837 6.837 6.846 6.758 6.915 1,567,589 6.8389 0.00%
2026-01-27 0 6.980 6.980 6.990 6.940 7.230 3,666,391 25,828,274 7.0446 6.837 6.837 6.846 6.797 7.081 3,743,308 6.8999 -1.27%
2026-01-26 0 7.070 7.060 7.080 6.870 7.090 2,580,000 18,070,874 7.0042 6.925 6.915 6.935 6.729 6.944 2,634,126 6.8603 1.73%
2026-01-23 0 6.950 6.940 6.950 6.820 6.960 2,050,204 14,120,696 6.8875 6.807 6.797 6.807 6.680 6.817 2,093,215 6.7459 1.91%
2026-01-22 0 6.820 6.810 6.820 6.780 6.920 1,319,684 9,010,889 6.8281 6.680 6.670 6.680 6.641 6.778 1,347,370 6.6878 0.29%
2026-01-21 0 6.800 6.800 6.810 6.600 6.900 4,178,209 28,114,334 6.7288 6.660 6.660 6.670 6.464 6.758 4,265,864 6.5905 -1.45%
2026-01-20 0 6.900 6.890 6.900 6.570 6.900 6,175,156 42,072,758 6.8132 6.758 6.748 6.758 6.435 6.758 6,304,705 6.6732 5.50%
2026-01-19 0 6.540 6.540 6.550 6.420 6.640 3,562,472 23,305,493 6.5419 6.406 6.406 6.415 6.288 6.504 3,637,209 6.4075 0.15%
2026-01-16 0 6.530 6.520 6.530 6.500 6.580 1,148,113 7,495,975 6.5290 6.396 6.386 6.396 6.366 6.445 1,172,199 6.3948 -0.76%
2026-01-15 0 6.580 6.570 6.580 6.440 6.600 1,440,205 9,435,045 6.5512 6.445 6.435 6.445 6.308 6.464 1,470,419 6.4166 1.23%
2026-01-14 0 6.500 6.480 6.500 6.390 6.540 2,610,000 16,908,730 6.4784 6.366 6.347 6.366 6.259 6.406 2,664,755 6.3453 0.00%
2026-01-13 0 6.500 6.500 6.510 6.430 6.580 2,431,000 15,816,304 6.5061 6.366 6.366 6.376 6.298 6.445 2,482,000 6.3724 0.78%
2026-01-12 0 6.450 6.440 6.450 6.340 6.460 2,258,016 14,505,742 6.4241 6.317 6.308 6.317 6.210 6.327 2,305,387 6.2921 1.26%
2026-01-09 0 6.370 6.360 6.370 6.360 6.460 1,444,000 9,222,454 6.3867 6.239 6.229 6.239 6.229 6.327 1,474,294 6.2555 -0.78%
2026-01-08 0 6.420 6.420 6.430 6.370 6.440 1,432,402 9,187,914 6.4143 6.288 6.288 6.298 6.239 6.308 1,462,452 6.2825 -0.47%
2026-01-07 0 6.450 6.450 6.460 6.410 6.480 1,576,130 10,171,673 6.4536 6.317 6.317 6.327 6.278 6.347 1,609,196 6.3210 0.16%
2026-01-06 0 6.440 6.440 6.460 6.360 6.470 1,647,290 10,571,049 6.4172 6.308 6.308 6.327 6.229 6.337 1,681,849 6.2854 0.31%
2026-01-05 0 6.420 6.400 6.420 6.330 6.430 1,228,000 7,863,000 6.4031 6.288 6.268 6.288 6.200 6.298 1,253,762 6.2715 -0.47%
2026-01-02 0 6.450 6.450 6.470 6.250 6.500 1,585,000 10,172,600 6.4180 6.317 6.317 6.337 6.122 6.366 1,618,252 6.2862 3.04%
2025-12-31 0 6.260 6.260 6.300 6.200 6.370 2,470,004 15,531,665 6.2881 6.131 6.131 6.171 6.073 6.239 2,521,822 6.1589 -1.73%
2025-12-30 0 6.370 6.360 6.370 6.350 6.520 2,459,246 15,743,369 6.4017 6.239 6.229 6.239 6.220 6.386 2,510,839 6.2702 -0.47%
2025-12-29 0 6.400 6.370 6.400 6.350 6.430 1,844,000 11,760,596 6.3778 6.268 6.239 6.268 6.220 6.298 1,882,685 6.2467 -0.31%
2025-12-24 0 6.420 6.400 6.420 6.400 6.470 670,386 4,311,974 6.4321 6.288 6.268 6.288 6.268 6.337 684,450 6.2999 0.63%
2025-12-23 0 6.380 6.380 6.400 6.360 6.460 1,595,666 10,188,656 6.3852 6.249 6.249 6.268 6.229 6.327 1,629,142 6.2540 -0.62%
2025-12-22 0 6.420 6.410 6.420 6.400 6.470 763,229 4,900,095 6.4202 6.288 6.278 6.288 6.268 6.337 779,241 6.2883 -0.93%
2025-12-19 0 6.480 6.480 6.490 6.400 6.520 1,629,151 10,524,923 6.4604 6.347 6.347 6.357 6.268 6.386 1,663,329 6.3276 1.41%
2025-12-18 0 6.390 6.390 6.400 6.370 6.440 1,044,013 6,674,782 6.3934 6.259 6.259 6.268 6.239 6.308 1,065,915 6.2620 -0.47%
2025-12-17 0 6.420 6.410 6.420 6.410 6.550 1,164,000 7,484,910 6.4303 6.288 6.278 6.288 6.278 6.415 1,188,420 6.2982 -0.93%
2025-12-16 0 6.480 6.470 6.500 6.470 6.640 2,066,971 13,434,990 6.4998 6.347 6.337 6.366 6.337 6.504 2,110,334 6.3663 -1.97%
2025-12-15 0 6.610 6.610 6.640 6.600 6.820 1,553,000 10,368,170 6.6762 6.474 6.474 6.504 6.464 6.680 1,585,580 6.5390 -0.75%
2025-12-12 0 6.660 6.660 6.670 6.540 6.700 1,215,275 8,084,303 6.6522 6.523 6.523 6.533 6.406 6.562 1,240,770 6.5156 2.15%
2025-12-11 0 6.520 6.520 6.530 6.510 6.610 1,770,165 11,569,854 6.5360 6.386 6.386 6.396 6.376 6.474 1,807,301 6.4017 -1.36%
2025-12-10 0 6.610 6.610 6.620 6.570 6.680 2,022,040 13,384,591 6.6194 6.474 6.474 6.484 6.435 6.543 2,064,460 6.4833 -0.75%
2025-12-09 0 6.660 6.650 6.660 6.510 6.680 5,634,038 37,321,159 6.6242 6.523 6.513 6.523 6.376 6.543 5,752,235 6.4881 0.76%
2025-12-08 0 6.650 6.650 6.660 6.600 6.680 2,829,721 18,809,904 6.6473 6.474 6.474 6.484 6.425 6.503 2,906,569 6.4715 -0.15%
2025-12-05 0 6.660 6.650 6.670 6.580 6.810 5,647,557 37,518,421 6.6433 6.484 6.474 6.494 6.406 6.630 5,800,930 6.4677 -3.06%
2025-12-04 0 6.870 6.840 6.870 6.700 6.960 5,179,000 35,304,380 6.8168 6.688 6.659 6.688 6.523 6.776 5,319,648 6.6366 0.73%
2025-12-03 0 6.820 6.810 6.820 6.480 6.910 8,042,066 54,210,646 6.7409 6.640 6.630 6.640 6.309 6.727 8,260,468 6.5627 5.74%
2025-12-02 0 6.450 6.440 6.450 6.370 6.750 6,259,626 40,558,290 6.4793 6.279 6.270 6.279 6.202 6.572 6,429,621 6.3080 -2.57%
2025-12-01 0 6.620 6.620 6.630 6.540 6.630 3,912,445 25,789,025 6.5915 6.445 6.445 6.455 6.367 6.455 4,018,697 6.4173 1.69%
2025-11-28 0 6.510 6.500 6.520 6.430 6.610 6,534,268 42,517,226 6.5068 6.338 6.328 6.348 6.260 6.435 6,711,722 6.3348 0.15%
2025-11-27 0 6.500 6.490 6.500 6.480 6.700 8,372,000 54,961,228 6.5649 6.328 6.318 6.328 6.309 6.523 8,599,362 6.3913 -3.13%
2025-11-26 0 6.710 6.700 6.710 6.480 6.790 10,681,309 71,311,354 6.6763 6.533 6.523 6.533 6.309 6.610 10,971,386 6.4998 0.45%
2025-11-25 0 6.680 6.670 6.680 6.620 6.850 5,516,018 37,053,476 6.7174 6.503 6.494 6.503 6.445 6.669 5,665,819 6.5398 -1.47%
2025-11-24 0 6.780 6.770 6.780 6.700 6.820 4,189,573 28,409,997 6.7811 6.601 6.591 6.601 6.523 6.640 4,303,351 6.6018 0.74%
2025-11-21 0 6.730 6.710 6.730 6.700 6.920 4,136,080 27,883,075 6.7414 6.552 6.533 6.552 6.523 6.737 4,248,405 6.5632 -2.46%
2025-11-20 0 6.900 6.880 6.900 6.860 7.130 5,736,833 39,771,395 6.9326 6.718 6.698 6.718 6.679 6.941 5,892,631 6.7493 -2.82%
2025-11-19 0 7.100 7.090 7.120 7.070 7.230 3,560,000 25,385,120 7.1307 6.912 6.903 6.932 6.883 7.039 3,656,680 6.9421 -1.11%
2025-11-18 0 7.180 7.180 7.190 7.110 7.330 2,986,000 21,393,320 7.1645 6.990 6.990 7.000 6.922 7.136 3,067,092 6.9751 -2.18%
2025-11-17 0 7.340 7.330 7.340 7.260 7.370 1,570,009 11,472,925 7.3076 7.146 7.136 7.146 7.068 7.175 1,612,646 7.1143 0.00%
2025-11-14 0 7.340 7.340 7.350 7.300 7.400 1,297,552 9,524,536 7.3404 7.146 7.146 7.156 7.107 7.204 1,332,790 7.1463 -0.41%
2025-11-13 0 7.370 7.360 7.370 7.310 7.450 1,490,000 11,019,650 7.3957 7.175 7.165 7.175 7.117 7.253 1,530,465 7.2002 -0.54%
2025-11-12 0 7.410 7.410 7.420 7.310 7.430 1,884,000 13,890,796 7.3730 7.214 7.214 7.224 7.117 7.234 1,935,165 7.1781 0.95%
2025-11-11 0 7.340 7.330 7.340 7.280 7.470 1,140,000 8,359,380 7.3328 7.146 7.136 7.146 7.088 7.272 1,170,959 7.1389 -1.21%
2025-11-10 0 7.430 7.430 7.450 7.210 7.460 1,866,735 13,700,584 7.3393 7.234 7.234 7.253 7.019 7.263 1,917,431 7.1453 2.91%
2025-11-07 0 7.220 7.220 7.230 7.220 7.450 1,738,338 12,645,647 7.2746 7.029 7.029 7.039 7.029 7.253 1,785,547 7.0822 -3.09%
2025-11-06 0 7.450 7.440 7.450 7.350 7.480 1,757,765 13,052,412 7.4256 7.253 7.243 7.253 7.156 7.282 1,805,501 7.2292 0.54%
2025-11-05 0 7.410 7.400 7.410 7.270 7.440 1,854,000 13,621,350 7.3470 7.214 7.204 7.214 7.078 7.243 1,904,350 7.1528 0.54%
2025-11-04 0 7.370 7.340 7.370 7.330 7.550 2,312,000 17,111,218 7.4010 7.175 7.146 7.175 7.136 7.350 2,374,788 7.2054 -2.38%
2025-11-03 0 7.550 7.540 7.550 7.420 7.690 3,287,000 24,652,080 7.4999 7.350 7.341 7.350 7.224 7.487 3,376,266 7.3016 -0.66%
2025-10-31 0 7.600 7.600 7.620 7.550 7.650 1,240,000 9,409,938 7.5887 7.399 7.399 7.419 7.350 7.448 1,273,675 7.3880 -0.39%
2025-10-30 0 7.630 7.620 7.630 7.600 7.880 2,819,000 21,547,723 7.6437 7.428 7.419 7.428 7.399 7.672 2,895,557 7.4417 -1.55%
2025-10-28 0 7.750 7.750 7.760 7.720 7.960 2,078,000 16,200,914 7.7964 7.545 7.545 7.555 7.516 7.750 2,134,433 7.5903 -2.64%
2025-10-27 0 7.960 7.950 7.960 7.770 8.020 2,090,000 16,560,030 7.9235 7.750 7.740 7.750 7.565 7.808 2,146,759 7.7140 1.66%
2025-10-24 0 7.830 7.820 7.830 7.800 7.920 1,580,000 12,382,014 7.8367 7.623 7.613 7.623 7.594 7.711 1,622,909 7.6295 0.26%
2025-10-23 0 7.810 7.810 7.820 7.690 8.080 2,747,128 21,408,024 7.7929 7.604 7.604 7.613 7.487 7.866 2,821,733 7.5868 -1.14%
2025-10-22 0 7.900 7.900 7.910 7.900 8.060 2,427,172 19,332,169 7.9649 7.691 7.691 7.701 7.691 7.847 2,493,088 7.7543 -1.74%
2025-10-21 0 8.040 8.040 8.060 8.040 8.120 1,584,000 12,759,222 8.0551 7.827 7.827 7.847 7.827 7.905 1,627,017 7.8421 -0.25%
2025-10-20 0 8.060 8.050 8.060 8.050 8.190 548,000 4,429,100 8.0823 7.847 7.837 7.847 7.837 7.973 562,882 7.8686 0.25%
2025-10-17 0 8.040 8.040 8.060 8.010 8.180 2,248,138 18,085,145 8.0445 7.827 7.827 7.847 7.798 7.964 2,309,192 7.8318 -0.99%
2025-10-16 0 8.120 8.110 8.120 8.080 8.240 1,496,000 12,188,820 8.1476 7.905 7.896 7.905 7.866 8.022 1,536,627 7.9322 -0.98%
2025-10-15 0 8.200 8.190 8.220 8.100 8.250 1,970,906 16,149,172 8.1938 7.983 7.973 8.003 7.886 8.032 2,024,431 7.9771 0.86%
2025-10-14 0 8.130 8.120 8.130 8.100 8.280 2,844,138 23,193,410 8.1548 7.915 7.905 7.915 7.886 8.061 2,921,377 7.9392 -1.81%
2025-10-13 0 8.280 8.270 8.280 8.000 8.320 3,391,000 27,627,210 8.1472 8.061 8.051 8.061 7.788 8.100 3,483,091 7.9318 0.98%
2025-10-10 0 8.200 8.180 8.200 8.080 8.260 2,490,000 20,395,764 8.1911 7.983 7.964 7.983 7.866 8.042 2,557,622 7.9745 -0.12%
2025-10-09 0 8.210 8.210 8.220 8.200 8.340 1,166,300 9,633,803 8.2601 7.993 7.993 8.003 7.983 8.119 1,197,974 8.0417 -0.24%
2025-10-08 0 8.230 8.220 8.230 8.050 8.300 1,827,000 14,932,950 8.1735 8.012 8.003 8.012 7.837 8.081 1,876,617 7.9574 -1.08%
2025-10-06 0 8.320 8.300 8.320 8.260 8.450 1,584,400 13,189,892 8.3248 8.100 8.081 8.100 8.042 8.227 1,627,428 8.1047 -2.23%
2025-10-03 0 8.510 8.490 8.510 8.440 8.600 1,890,000 16,026,520 8.4796 8.285 8.266 8.285 8.217 8.373 1,941,328 8.2554 -1.62%
2025-10-02 0 8.650 8.620 8.650 8.400 8.650 1,232,345 10,546,919 8.5584 8.421 8.392 8.421 8.178 8.421 1,265,812 8.3321 2.49%
2025-09-30 0 8.440 8.430 8.450 8.380 8.580 1,652,000 13,937,900 8.4370 8.217 8.207 8.227 8.158 8.353 1,696,864 8.2139 -0.82%
2025-09-29 0 8.510 8.510 8.520 8.300 8.530 837,000 7,077,870 8.4562 8.285 8.285 8.295 8.081 8.304 859,731 8.2327 0.35%
2025-09-26 0 8.480 8.450 8.490 8.320 8.590 2,375,682 20,216,908 8.5099 8.256 8.227 8.266 8.100 8.363 2,440,199 8.2849 1.80%
2025-09-25 0 8.330 8.310 8.330 8.260 8.370 4,582,000 38,141,550 8.3242 8.110 8.090 8.110 8.042 8.149 4,706,435 8.1041 0.60%
2025-09-24 0 8.280 8.280 8.290 8.280 8.430 3,110,000 25,865,530 8.3169 8.061 8.061 8.071 8.061 8.207 3,194,460 8.0970 -1.55%
2025-09-23 0 8.410 8.400 8.420 8.300 8.420 9,126,666 76,268,452 8.3567 8.188 8.178 8.197 8.081 8.197 9,374,523 8.1357 0.24%
2025-09-22 0 8.390 8.380 8.390 8.270 8.540 5,108,000 42,734,150 8.3661 8.168 8.158 8.168 8.051 8.314 5,246,720 8.1449 -1.06%
2025-09-19 0 8.480 8.480 8.490 8.440 8.630 5,099,830 43,304,686 8.4914 8.256 8.256 8.266 8.217 8.402 5,238,328 8.2669 -1.05%
2025-09-18 0 8.570 8.570 8.580 8.500 8.690 5,226,286 44,950,302 8.6008 8.343 8.343 8.353 8.275 8.460 5,368,218 8.3734 -1.04%
2025-09-17 0 8.660 8.650 8.660 8.580 8.780 3,376,000 29,187,842 8.6457 8.431 8.421 8.431 8.353 8.548 3,467,683 8.4171 -0.80%
2025-09-16 0 8.730 8.710 8.730 8.700 8.790 3,502,000 30,565,650 8.7281 8.499 8.480 8.499 8.470 8.558 3,597,105 8.4973 0.00%
2025-09-15 0 8.730 8.720 8.730 8.700 8.990 7,307,700 63,984,143 8.7557 8.499 8.489 8.499 8.470 8.752 7,506,158 8.5242 -2.35%
2025-09-12 0 8.940 8.930 8.940 8.940 9.240 8,668,000 78,007,146 8.9994 8.704 8.694 8.704 8.704 8.996 8,903,400 8.7615 -2.72%
2025-09-11 0 9.190 9.190 9.200 9.110 9.280 2,156,000 19,896,120 9.2283 8.947 8.947 8.957 8.869 9.035 2,214,551 8.9843 0.00%
2025-09-10 0 9.190 9.190 9.210 9.080 9.370 5,220,051 48,073,541 9.2094 8.947 8.947 8.966 8.840 9.122 5,361,814 8.9659 1.77%
2025-09-09 0 9.030 9.030 9.050 9.000 9.070 2,282,000 20,612,100 9.0325 8.791 8.791 8.811 8.762 8.830 2,343,973 8.7937 -0.55%
2025-09-08 0 9.080 9.080 9.100 9.020 9.140 2,328,000 21,153,450 9.0865 8.840 8.840 8.859 8.782 8.898 2,391,222 8.8463 0.78%
2025-09-05 0 9.010 9.010 9.020 8.920 9.090 3,916,276 35,183,544 8.9839 8.772 8.772 8.782 8.684 8.850 4,022,632 8.7464 -0.22%
2025-09-04 0 9.030 9.030 9.060 9.000 9.080 2,602,000 23,512,946 9.0365 8.791 8.791 8.820 8.762 8.840 2,672,664 8.7976 0.11%
2025-09-03 0 9.020 9.010 9.020 9.000 9.210 3,429,547 30,996,767 9.0382 8.782 8.772 8.782 8.762 8.966 3,522,685 8.7992 -1.64%
2025-09-02 0 9.170 9.170 9.180 9.140 9.290 3,440,000 31,553,700 9.1726 8.928 8.928 8.937 8.898 9.044 3,533,421 8.9301 0.11%
2025-09-01 0 9.160 9.160 9.170 9.060 9.200 2,414,000 22,094,441 9.1526 8.918 8.918 8.928 8.820 8.957 2,479,558 8.9106 0.33%
2025-08-29 0 9.130 9.120 9.130 9.060 9.210 2,514,200 22,985,208 9.1422 8.889 8.879 8.889 8.820 8.966 2,582,479 8.9004 2.15%
2025-08-28 0 9.040 9.030 9.040 9.020 9.230 9,951,278 90,337,680 9.0780 8.702 8.692 8.702 8.682 8.885 10,338,177 8.7383 -1.95%
2025-08-27 0 9.220 9.210 9.220 9.180 9.350 4,988,627 46,118,221 9.2447 8.875 8.865 8.875 8.836 9.000 5,182,581 8.8987 -0.86%
2025-08-26 0 9.300 9.290 9.300 9.280 9.370 3,705,610 34,480,303 9.3049 8.952 8.942 8.952 8.933 9.019 3,849,681 8.9567 -0.32%
2025-08-25 0 9.330 9.330 9.350 9.300 9.440 2,038,726 19,060,266 9.3491 8.981 8.981 9.000 8.952 9.087 2,117,990 8.9992 0.32%
2025-08-22 0 9.300 9.290 9.300 9.260 9.450 6,015,807 55,959,184 9.3020 8.952 8.942 8.952 8.913 9.096 6,249,697 8.9539 -1.48%
2025-08-21 0 9.440 9.430 9.440 9.400 9.560 2,140,104 20,213,644 9.4452 9.087 9.077 9.087 9.048 9.202 2,223,310 9.0917 -1.46%
2025-08-20 0 9.580 9.540 9.580 9.440 9.590 2,603,988 24,765,063 9.5104 9.221 9.183 9.221 9.087 9.231 2,705,229 9.1545 0.95%
2025-08-19 0 9.490 9.480 9.500 9.360 9.510 2,358,000 22,271,140 9.4449 9.135 9.125 9.144 9.010 9.154 2,449,677 9.0915 0.32%
2025-08-18 0 9.460 9.450 9.460 9.360 9.520 2,553,096 24,159,752 9.4629 9.106 9.096 9.106 9.010 9.164 2,652,359 9.1088 0.00%
2025-08-15 0 9.460 9.450 9.460 9.430 9.920 3,873,750 37,003,815 9.5525 9.106 9.096 9.106 9.077 9.549 4,024,359 9.1950 -4.15%
2025-08-14 0 9.870 9.860 9.880 9.550 10.30 11,052,315 109,511,968 9.9085 9.501 9.491 9.510 9.193 9.915 11,482,021 9.5377 3.35%
2025-08-13 0 9.550 9.540 9.550 9.300 9.600 5,142,044 48,711,041 9.4731 9.193 9.183 9.193 8.952 9.241 5,341,963 9.1186 2.80%
2025-08-12 0 9.290 9.290 9.300 9.260 9.340 678,895 6,313,564 9.2998 8.942 8.942 8.952 8.913 8.990 705,290 8.9517 0.00%
2025-08-11 0 9.290 9.290 9.300 9.190 9.320 1,946,000 18,006,370 9.2530 8.942 8.942 8.952 8.846 8.971 2,021,659 8.9067 0.32%
2025-08-08 0 9.260 9.260 9.270 9.260 9.470 1,954,588 18,165,608 9.2938 8.913 8.913 8.923 8.913 9.116 2,030,581 8.9460 -2.32%
2025-08-07 0 9.480 9.460 9.480 9.260 9.540 4,857,312 45,841,774 9.4377 9.125 9.106 9.125 8.913 9.183 5,046,161 9.0845 2.38%
2025-08-06 0 9.260 9.260 9.270 9.250 9.310 718,974 6,663,544 9.2681 8.913 8.913 8.923 8.904 8.962 746,927 8.9213 -0.54%
2025-08-05 0 9.310 9.270 9.310 9.170 9.360 2,062,803 19,183,573 9.2998 8.962 8.923 8.962 8.827 9.010 2,143,003 8.9517 1.42%
2025-08-04 0 9.180 9.170 9.180 9.080 9.230 1,438,130 13,169,973 9.1577 8.836 8.827 8.836 8.740 8.885 1,494,043 8.8150 0.11%
2025-08-01 0 9.170 9.170 9.180 9.140 9.220 6,070,385 55,660,362 9.1692 8.827 8.827 8.836 8.798 8.875 6,306,397 8.8260 -0.11%
2025-07-31 0 9.180 9.180 9.190 9.160 9.270 7,398,000 68,088,990 9.2037 8.836 8.836 8.846 8.817 8.923 7,685,629 8.8593 -0.65%
2025-07-30 0 9.240 9.230 9.240 9.200 9.300 5,307,855 49,016,258 9.2347 8.894 8.885 8.894 8.856 8.952 5,514,221 8.8891 -0.54%
2025-07-29 0 9.290 9.280 9.290 9.220 9.330 4,620,833 42,786,008 9.2594 8.942 8.933 8.942 8.875 8.981 4,800,488 8.9128 -0.21%
2025-07-28 0 9.310 9.310 9.320 9.280 9.500 2,890,906 26,964,774 9.3274 8.962 8.962 8.971 8.933 9.144 3,003,302 8.9784 -1.79%
2025-07-25 0 9.480 9.440 9.480 9.380 9.650 3,660,100 34,868,252 9.5266 9.125 9.087 9.125 9.029 9.289 3,802,402 9.1701 -0.11%
2025-07-24 0 9.490 9.490 9.500 9.280 9.630 6,743,107 64,000,531 9.4913 9.135 9.135 9.144 8.933 9.270 7,005,274 9.1360 2.48%
2025-07-23 0 9.260 9.260 9.270 9.230 9.320 4,532,600 42,001,260 9.2665 8.913 8.913 8.923 8.885 8.971 4,708,824 8.9197 -0.43%
2025-07-22 0 9.300 9.290 9.300 9.250 9.330 2,032,611 18,891,173 9.2940 8.952 8.942 8.952 8.904 8.981 2,111,637 8.9462 -0.21%
2025-07-21 0 9.320 9.320 9.330 9.260 9.330 2,705,918 25,169,787 9.3018 8.971 8.971 8.981 8.913 8.981 2,811,122 8.9536 0.65%
2025-07-18 0 9.260 9.260 9.270 9.250 9.410 4,768,600 44,220,728 9.2733 8.913 8.913 8.923 8.904 9.058 4,954,000 8.9263 -0.75%
2025-07-17 0 9.330 9.320 9.330 9.330 9.530 1,571,607 14,733,706 9.3749 8.981 8.971 8.981 8.981 9.173 1,632,710 9.0241 -1.27%
2025-07-16 0 9.450 9.410 9.450 9.380 9.520 3,056,000 28,814,738 9.4289 9.096 9.058 9.096 9.029 9.164 3,174,815 9.0760 0.53%
2025-07-15 0 9.400 9.400 9.420 9.390 9.630 2,718,200 25,760,769 9.4771 9.048 9.048 9.067 9.039 9.270 2,823,882 9.1225 -1.47%
2025-07-14 0 9.540 9.510 9.540 9.270 9.560 2,838,444 26,812,390 9.4462 9.183 9.154 9.183 8.923 9.202 2,948,801 9.0926 2.36%
2025-07-11 0 9.320 9.320 9.330 9.260 9.360 2,785,700 25,975,473 9.3246 8.971 8.971 8.981 8.913 9.010 2,894,006 8.9756 0.54%
2025-07-10 0 9.270 9.260 9.270 9.210 9.350 2,296,050 21,246,187 9.2534 8.923 8.913 8.923 8.865 9.000 2,385,319 8.9071 0.00%
2025-07-09 0 9.270 9.260 9.270 9.220 9.360 2,661,662 24,678,492 9.2718 8.923 8.913 8.923 8.875 9.010 2,765,146 8.9248 -0.43%
2025-07-08 0 9.310 9.300 9.310 9.250 9.730 6,675,326 62,250,660 9.3255 8.962 8.952 8.962 8.904 9.366 6,934,858 8.9765 -4.22%
2025-07-07 0 9.720 9.720 9.730 9.160 9.980 14,156,057 136,209,379 9.6220 9.356 9.356 9.366 8.817 9.607 14,706,434 9.2619 5.08%
2025-07-04 0 9.250 9.230 9.250 9.150 9.340 8,280,000 76,493,620 9.2384 8.904 8.885 8.904 8.808 8.990 8,601,920 8.8926 -0.32%
2025-07-03 0 9.280 9.270 9.280 9.150 9.320 2,329,054 21,547,743 9.2517 8.933 8.923 8.933 8.808 8.971 2,419,606 8.9055 0.43%
2025-07-02 0 9.240 9.240 9.260 9.180 9.440 2,641,706 24,575,933 9.3031 8.894 8.894 8.913 8.836 9.087 2,744,414 8.9549 0.65%
2025-06-30 0 9.180 9.170 9.180 9.140 9.200 3,178,000 29,132,920 9.1671 8.836 8.827 8.836 8.798 8.856 3,301,558 8.8240 0.33%
2025-06-27 0 9.150 9.130 9.150 9.050 9.250 8,179,019 74,731,256 9.1369 8.808 8.788 8.808 8.711 8.904 8,497,013 8.7950 -0.22%
2025-06-26 0 9.170 9.170 9.190 9.000 9.330 6,210,028 57,139,853 9.2012 8.827 8.827 8.846 8.663 8.981 6,451,469 8.8569 1.21%
2025-06-25 0 9.060 9.060 9.070 8.880 9.400 16,142,000 146,038,070 9.0471 8.721 8.721 8.731 8.548 9.048 16,769,589 8.7085 -3.21%
2025-06-24 0 9.360 9.360 9.390 9.320 9.670 2,697,579 25,532,743 9.4651 9.010 9.010 9.039 8.971 9.308 2,802,459 9.1108 -1.58%
2025-06-23 0 9.510 9.510 9.520 9.210 9.530 2,402,715 22,603,386 9.4074 9.154 9.154 9.164 8.865 9.173 2,496,131 9.0554 1.82%
2025-06-20 0 9.340 9.340 9.350 9.210 9.400 5,144,373 48,029,456 9.3363 8.990 8.990 9.000 8.865 9.048 5,344,383 8.9869 0.76%
2025-06-19 0 9.270 9.250 9.270 9.130 9.410 3,475,807 32,086,585 9.2314 8.923 8.904 8.923 8.788 9.058 3,610,944 8.8859 -1.49%
2025-06-18 0 9.410 9.400 9.410 9.340 9.470 833,281 7,848,918 9.4193 9.058 9.048 9.058 8.990 9.116 865,678 9.0668 0.00%
2025-06-17 0 9.410 9.380 9.410 9.320 9.630 1,959,785 18,616,017 9.4990 9.058 9.029 9.058 8.971 9.270 2,035,980 9.1435 -0.74%
2025-06-16 0 9.480 9.470 9.490 9.150 9.520 3,372,853 31,493,727 9.3374 9.125 9.116 9.135 8.808 9.164 3,503,987 8.9880 0.96%
2025-06-13 0 9.390 9.370 9.390 9.310 9.510 2,130,590 19,980,580 9.3780 9.039 9.019 9.039 8.962 9.154 2,213,426 9.0270 -0.21%
2025-06-12 0 9.410 9.410 9.420 9.360 9.570 1,742,002 16,414,619 9.4228 9.058 9.058 9.067 9.010 9.212 1,809,730 9.0702 -2.08%
2025-06-11 0 9.610 9.600 9.630 9.300 9.670 2,476,780 23,620,331 9.5367 9.250 9.241 9.270 8.952 9.308 2,573,075 9.1798 2.13%
2025-06-10 0 9.410 9.410 9.430 9.390 9.800 3,980,340 38,102,378 9.5726 9.058 9.058 9.077 9.039 9.433 4,135,093 9.2144 -3.39%
2025-06-09 0 9.740 9.730 9.740 9.300 9.800 3,760,381 36,158,969 9.6158 9.375 9.366 9.375 8.952 9.433 3,906,582 9.2559 4.73%
2025-06-06 0 9.300 9.300 9.310 9.160 9.350 1,124,242 10,405,657 9.2557 8.952 8.952 8.962 8.817 9.000 1,167,952 8.9093 0.11%
2025-06-05 0 9.290 9.290 9.300 9.250 9.550 1,275,765 11,936,679 9.3565 8.942 8.942 8.952 8.904 9.193 1,325,366 9.0063 -0.85%
2025-06-04 0 9.370 9.370 9.380 9.350 9.520 934,801 8,779,991 9.3924 9.019 9.019 9.029 9.000 9.164 971,145 9.0409 -0.85%
2025-06-03 0 9.450 9.440 9.470 9.420 9.750 1,388,500 13,234,399 9.5314 9.096 9.087 9.116 9.067 9.385 1,442,484 9.1747 -1.97%
2025-06-02 0 9.640 9.600 9.640 9.060 9.650 3,197,376 29,995,012 9.3811 9.279 9.241 9.279 8.721 9.289 3,321,688 9.0301 6.17%
2025-05-30 0 9.080 9.080 9.090 9.080 9.240 1,294,000 11,780,070 9.1036 8.740 8.740 8.750 8.740 8.894 1,344,310 8.7629 -2.26%
2025-05-29 0 9.290 9.240 9.290 9.190 9.350 1,305,300 12,084,858 9.2583 8.942 8.894 8.942 8.846 9.000 1,356,049 8.9118 0.98%
2025-05-28 0 9.200 9.190 9.200 9.100 9.350 1,555,339 14,312,446 9.2021 8.856 8.846 8.856 8.759 9.000 1,615,809 8.8578 -0.97%
2025-05-27 0 9.290 9.260 9.300 9.190 9.590 2,354,000 21,892,720 9.3002 8.942 8.913 8.952 8.846 9.231 2,445,522 8.9522 -0.64%
2025-05-26 0 9.350 9.340 9.350 9.070 9.550 6,540,537 60,964,452 9.3210 9.000 8.990 9.000 8.731 9.193 6,794,828 8.9722 2.75%
2025-05-23 0 9.100 9.100 9.150 9.080 9.210 1,927,369 17,590,964 9.1269 8.759 8.759 8.808 8.740 8.865 2,002,304 8.7854 -0.55%
2025-05-22 0 9.150 9.140 9.150 9.030 9.150 1,492,785 13,567,672 9.0888 8.808 8.798 8.808 8.692 8.808 1,550,823 8.7487 0.55%
2025-05-21 0 9.100 9.090 9.100 9.080 9.200 1,420,445 12,934,734 9.1061 8.759 8.750 8.759 8.740 8.856 1,475,671 8.7653 -0.98%
2025-05-20 0 9.190 9.190 9.200 9.170 9.350 1,096,664 10,090,965 9.2015 8.846 8.846 8.856 8.827 9.000 1,139,302 8.8572 -0.86%
2025-05-19 0 9.270 9.240 9.270 9.210 9.380 2,134,518 19,776,433 9.2651 8.923 8.894 8.923 8.865 9.029 2,217,507 8.9183 -0.86%
2025-05-16 0 9.350 9.340 9.390 9.210 9.500 1,448,276 13,511,891 9.3296 9.000 8.990 9.039 8.865 9.144 1,504,584 8.9805 -0.95%
2025-05-15 0 9.440 9.400 9.440 9.330 9.590 1,194,601 11,273,153 9.4368 9.087 9.048 9.087 8.981 9.231 1,241,046 9.0836 -1.56%
2025-05-14 0 9.590 9.540 9.590 9.530 9.740 1,051,423 10,086,694 9.5934 9.231 9.183 9.231 9.173 9.375 1,092,302 9.2343 -0.21%
2025-05-13 0 9.610 9.610 9.640 9.580 9.870 1,490,266 14,418,370 9.6750 9.250 9.250 9.279 9.221 9.501 1,548,206 9.3130 -2.04%
2025-05-12 0 9.810 9.810 9.840 9.760 9.990 795,685 7,816,132 9.8231 9.443 9.443 9.472 9.395 9.616 826,621 9.4555 -0.30%
2025-05-09 0 9.840 9.840 9.880 9.800 9.940 577,157 5,685,690 9.8512 9.472 9.472 9.510 9.433 9.568 599,596 9.4825 0.51%
2025-05-08 0 9.790 9.790 9.820 9.730 10.00 1,184,305 11,588,712 9.7852 9.424 9.424 9.452 9.366 9.626 1,230,350 9.4190 -1.01%
2025-05-07 0 9.890 9.890 9.900 9.890 10.30 1,482,962 14,797,636 9.9784 9.520 9.520 9.529 9.520 9.915 1,540,618 9.6050 -2.85%
2025-05-06 0 10.18 10.16 10.22 10.08 10.34 922,294 9,427,127 10.221 9.799 9.780 9.838 9.703 9.953 958,152 9.8389 -0.39%
2025-05-02 0 10.22 10.22 10.26 10.00 10.36 1,053,894 10,761,930 10.212 9.838 9.838 9.876 9.626 9.972 1,094,869 9.8294 2.20%
2025-04-30 0 10.00 9.990 10.00 10.00 10.52 1,835,157 18,745,733 10.215 9.626 9.616 9.626 9.626 10.13 1,906,507 9.8325 -1.96%
2025-04-29 0 10.20 10.18 10.20 10.06 10.40 1,356,901 13,840,128 10.200 9.818 9.799 9.818 9.684 10.01 1,409,656 9.8181 -0.39%
2025-04-28 0 10.24 10.22 10.24 9.660 10.60 6,035,444 61,544,743 10.197 9.857 9.838 9.857 9.298 10.20 6,270,098 9.8156 5.79%
2025-04-25 0 9.680 9.680 9.690 9.660 10.00 3,532,269 34,302,337 9.7111 9.318 9.318 9.327 9.298 9.626 3,669,601 9.3477 -2.91%
2025-04-24 0 9.970 9.930 9.970 9.860 10.00 792,853 7,890,974 9.9526 9.597 9.558 9.597 9.491 9.626 823,679 9.5802 0.40%
2025-04-23 0 9.930 9.880 9.930 9.810 10.00 1,076,820 10,676,389 9.9147 9.558 9.510 9.558 9.443 9.626 1,118,686 9.5437 0.61%
2025-04-22 0 9.870 9.850 9.870 9.680 10.00 1,560,871 15,299,977 9.8022 9.501 9.481 9.501 9.318 9.626 1,621,557 9.4354 -0.80%
2025-04-17 0 9.950 9.900 9.950 9.880 10.08 1,317,607 13,098,214 9.9409 9.578 9.529 9.578 9.510 9.703 1,368,835 9.5689 -1.49%
2025-04-16 0 10.10 10.02 10.10 9.920 10.28 1,417,070 14,326,565 10.110 9.722 9.645 9.722 9.549 9.895 1,472,165 9.7316 -0.59%
2025-04-15 0 10.16 10.08 10.16 10.00 10.28 1,177,490 11,908,647 10.114 9.780 9.703 9.780 9.626 9.895 1,223,270 9.7351 1.20%
2025-04-14 0 10.04 10.02 10.06 9.900 10.28 1,921,260 19,421,354 10.109 9.664 9.645 9.684 9.529 9.895 1,995,957 9.7303 1.62%
2025-04-11 0 9.880 9.850 9.900 9.700 10.10 1,678,638 16,605,233 9.8921 9.510 9.481 9.529 9.337 9.722 1,743,902 9.5219 1.33%
2025-04-10 0 9.750 9.740 9.760 9.700 9.950 2,040,182 20,067,907 9.8363 9.385 9.375 9.395 9.337 9.578 2,119,503 9.4682 0.93%
2025-04-09 0 9.660 9.640 9.680 9.150 9.700 1,931,458 18,416,795 9.5352 9.298 9.279 9.318 8.808 9.337 2,006,552 9.1783 1.79%
2025-04-08 0 9.490 9.490 9.500 9.100 9.540 2,985,950 28,013,348 9.3817 9.135 9.135 9.144 8.759 9.183 3,102,042 9.0306 4.98%
2025-04-07 0 9.040 9.040 9.050 8.800 9.780 6,256,572 57,089,700 9.1248 8.702 8.702 8.711 8.471 9.414 6,499,823 8.7833 -11.02%
2025-04-03 0 10.16 10.12 10.16 9.950 10.20 1,337,642 13,495,593 10.089 9.780 9.741 9.780 9.578 9.818 1,389,649 9.7115 -0.20%
2025-04-02 0 10.18 10.18 10.20 10.06 10.30 1,002,600 10,207,306 10.181 9.799 9.799 9.818 9.684 9.915 1,041,580 9.7998 0.59%
2025-04-01 0 10.12 10.12 10.16 10.10 10.38 1,233,973 12,603,423 10.214 9.741 9.741 9.780 9.722 9.992 1,281,949 9.8315 0.80%
2025-03-31 0 10.04 10.04 10.06 9.910 10.28 2,216,275 22,273,201 10.050 9.664 9.664 9.684 9.539 9.895 2,302,442 9.6737 -2.33%
2025-03-28 0 10.28 10.24 10.28 10.12 10.76 2,208,000 22,890,440 10.367 9.895 9.857 9.895 9.741 10.36 2,293,845 9.9791 -1.34%
2025-03-27 0 10.42 10.40 10.42 10.16 10.50 2,178,267 22,611,403 10.380 10.03 10.01 10.03 9.780 10.11 2,262,956 9.9920 1.56%
2025-03-26 0 10.26 10.24 10.26 9.960 10.76 3,926,159 40,135,928 10.223 9.876 9.857 9.876 9.587 10.36 4,078,805 9.8401 -2.66%
2025-03-25 0 10.54 10.52 10.54 10.06 10.62 3,562,429 36,876,832 10.352 10.15 10.13 10.15 9.684 10.22 3,700,934 9.9642 2.13%
2025-03-24 0 10.32 10.32 10.34 9.550 10.34 7,863,039 78,928,302 10.038 9.934 9.934 9.953 9.193 9.953 8,168,748 9.6622 8.63%
2025-03-21 0 9.500 9.490 9.500 9.350 9.950 3,884,272 37,322,734 9.6087 9.144 9.135 9.144 9.000 9.578 4,035,290 9.2491 -2.26%
2025-03-20 0 9.720 9.710 9.720 9.410 9.900 4,754,913 46,218,444 9.7201 9.356 9.347 9.356 9.058 9.529 4,939,781 9.3564 2.32%
2025-03-19 0 9.500 9.450 9.500 9.300 9.520 2,184,000 20,620,080 9.4414 9.144 9.096 9.144 8.952 9.164 2,268,912 9.0881 1.93%
2025-03-18 0 9.320 9.320 9.330 9.270 9.580 1,451,973 13,583,106 9.3549 8.971 8.971 8.981 8.923 9.221 1,508,425 9.0048 -0.64%
2025-03-17 0 9.380 9.370 9.390 9.170 9.420 1,895,989 17,630,959 9.2991 9.029 9.019 9.039 8.827 9.067 1,969,704 8.9511 0.11%
2025-03-14 0 9.370 9.300 9.370 8.990 9.370 3,496,070 32,209,897 9.2132 9.019 8.952 9.019 8.654 9.019 3,631,995 8.8684 4.00%
2025-03-13 0 9.010 9.010 9.020 9.000 9.190 1,369,916 12,358,088 9.0211 8.673 8.673 8.682 8.663 8.846 1,423,177 8.6834 -0.11%
2025-03-12 0 9.020 9.010 9.020 9.000 9.220 1,330,200 12,059,598 9.0660 8.682 8.673 8.682 8.663 8.875 1,381,917 8.7267 -1.74%
2025-03-11 0 9.180 9.170 9.190 9.020 9.280 663,419 6,050,321 9.1199 8.836 8.827 8.846 8.682 8.933 689,212 8.7786 0.11%
2025-03-10 0 9.170 9.140 9.170 9.060 9.290 1,501,214 13,738,880 9.1518 8.827 8.798 8.827 8.721 8.942 1,559,580 8.8093 -0.33%
2025-03-07 0 9.200 9.180 9.200 9.180 9.360 1,555,062 14,347,277 9.2262 8.856 8.836 8.856 8.836 9.010 1,615,522 8.8809 -0.97%
2025-03-06 0 9.290 9.290 9.300 9.220 9.360 1,847,740 17,171,843 9.2934 8.942 8.942 8.952 8.875 9.010 1,919,579 8.9456 -0.43%
2025-03-05 0 9.330 9.330 9.370 9.220 9.630 1,188,430 11,104,796 9.3441 8.981 8.981 9.019 8.875 9.270 1,234,635 8.9944 -0.74%
2025-03-04 0 9.400 9.400 9.450 9.350 9.650 746,500 7,056,789 9.4532 9.048 9.048 9.096 9.000 9.289 775,523 9.0994 -2.59%
2025-03-03 0 9.650 9.630 9.650 9.330 9.750 1,797,874 17,249,209 9.5942 9.289 9.270 9.289 8.981 9.385 1,867,774 9.2352 2.99%
2025-02-28 0 9.370 9.370 9.380 9.300 9.670 3,099,813 29,150,609 9.4040 9.019 9.019 9.029 8.952 9.308 3,220,331 9.0521 -3.10%
2025-02-27 0 9.670 9.670 9.680 9.510 9.880 3,285,556 31,876,486 9.7020 9.308 9.308 9.318 9.154 9.510 3,413,296 9.3389 1.26%
2025-02-26 0 9.550 9.530 9.550 9.080 9.640 4,329,299 41,170,022 9.5096 9.193 9.173 9.193 8.740 9.279 4,497,619 9.1537 6.35%
2025-02-25 0 8.980 8.980 8.990 8.960 9.100 1,424,190 12,834,709 9.0119 8.644 8.644 8.654 8.625 8.759 1,479,561 8.6747 -1.32%
2025-02-24 0 9.100 9.100 9.160 9.020 9.210 1,366,734 12,447,638 9.1076 8.759 8.759 8.817 8.682 8.865 1,419,872 8.7667 -0.33%
2025-02-21 0 9.130 9.100 9.130 8.990 9.220 1,399,979 12,704,133 9.0745 8.788 8.759 8.788 8.654 8.875 1,454,409 8.7349 -0.33%
2025-02-20 0 9.160 9.160 9.170 8.950 9.220 1,285,940 11,713,020 9.1085 8.817 8.817 8.827 8.615 8.875 1,335,936 8.7676 1.22%
2025-02-19 0 9.050 9.030 9.060 8.940 9.150 1,292,975 11,709,037 9.0559 8.711 8.692 8.721 8.605 8.808 1,343,245 8.7170 -1.09%
2025-02-18 0 9.150 9.140 9.150 9.110 9.310 1,036,216 9,496,664 9.1648 8.808 8.798 8.808 8.769 8.962 1,076,503 8.8218 -1.72%
2025-02-17 0 9.310 9.290 9.310 8.870 9.330 2,705,118 24,651,940 9.1131 8.962 8.942 8.962 8.538 8.981 2,810,291 8.7720 1.75%
2025-02-14 0 9.150 9.150 9.160 9.050 9.510 2,362,445 21,777,297 9.2181 8.808 8.808 8.817 8.711 9.154 2,454,295 8.8731 -0.97%
2025-02-13 0 9.240 9.240 9.250 9.200 9.720 3,241,053 30,685,267 9.4677 8.894 8.894 8.904 8.856 9.356 3,367,063 9.1134 -4.45%
2025-02-12 0 9.670 9.650 9.670 9.220 9.680 5,393,055 51,031,745 9.4625 9.308 9.289 9.308 8.875 9.318 5,602,733 9.1084 4.88%
2025-02-11 0 9.220 9.220 9.250 9.060 9.900 7,136,654 67,251,116 9.4233 8.875 8.875 8.904 8.721 9.529 7,414,122 9.0707 2.22%
2025-02-10 0 9.020 9.000 9.020 8.810 9.130 876,912 7,888,111 8.9953 8.682 8.663 8.682 8.480 8.788 911,006 8.6587 1.12%
2025-02-07 0 8.920 8.920 8.930 8.790 9.030 1,339,958 11,995,006 8.9518 8.586 8.586 8.596 8.461 8.692 1,392,055 8.6168 1.36%
2025-02-06 0 8.800 8.790 8.800 8.720 8.850 1,975,200 17,347,764 8.7828 8.471 8.461 8.471 8.394 8.519 2,051,994 8.4541 1.15%
2025-02-05 0 8.700 8.690 8.700 8.590 8.840 2,453,739 21,310,387 8.6849 8.374 8.365 8.374 8.269 8.509 2,549,139 8.3598 -0.80%
2025-02-04 0 8.770 8.750 8.770 8.580 9.080 1,994,109 17,557,061 8.8045 8.442 8.423 8.442 8.259 8.740 2,071,639 8.4750 -2.99%
2025-02-03 0 9.040 9.030 9.050 8.760 9.110 1,679,511 15,003,381 8.9332 8.702 8.692 8.711 8.432 8.769 1,744,809 8.5989 1.01%
2025-01-28 0 8.950 8.950 8.960 8.750 9.060 1,028,655 9,204,369 8.9480 8.615 8.615 8.625 8.423 8.721 1,068,648 8.6131 1.24%
2025-01-27 0 8.840 8.790 8.840 8.780 9.090 1,510,227 13,351,142 8.8405 8.509 8.461 8.509 8.451 8.750 1,568,944 8.5096 -1.45%
2025-01-24 0 8.970 8.970 9.000 8.930 9.140 2,576,750 23,188,305 8.9991 8.634 8.634 8.663 8.596 8.798 2,676,932 8.6623 -0.88%
2025-01-23 0 9.050 9.050 9.080 9.050 9.370 867,675 7,958,071 9.1717 8.711 8.711 8.740 8.711 9.019 901,410 8.8285 -2.06%
2025-01-22 0 9.240 9.230 9.240 9.240 9.370 1,035,023 9,628,300 9.3025 8.894 8.885 8.894 8.894 9.019 1,075,264 8.9544 -1.49%
2025-01-21 0 9.380 9.330 9.380 9.210 9.400 718,152 6,675,235 9.2950 9.029 8.981 9.029 8.865 9.048 746,073 8.9472 1.41%
2025-01-20 0 9.250 9.240 9.250 9.250 9.440 449,370 4,200,289 9.3471 8.904 8.894 8.904 8.904 9.087 466,841 8.9973 -0.64%
2025-01-17 0 9.310 9.260 9.310 9.030 9.370 2,086,645 19,217,102 9.2096 8.962 8.913 8.962 8.692 9.019 2,167,772 8.8649 1.64%
2025-01-16 0 9.160 9.130 9.160 8.990 9.300 1,619,819 14,756,396 9.1099 8.817 8.788 8.817 8.654 8.952 1,682,796 8.7690 0.44%
2025-01-15 0 9.120 9.110 9.120 9.030 9.590 2,246,000 20,513,260 9.1332 8.779 8.769 8.779 8.692 9.231 2,333,323 8.7914 -2.67%
2025-01-14 0 9.370 9.360 9.370 9.350 9.550 594,203 5,604,714 9.4323 9.019 9.010 9.019 9.000 9.193 617,305 9.0793 0.00%
2025-01-13 0 9.370 9.370 9.380 9.340 9.570 1,507,570 14,192,070 9.4139 9.019 9.019 9.029 8.990 9.212 1,566,183 9.0616 -1.88%
2025-01-10 0 9.550 9.540 9.550 9.480 10.22 4,577,200 44,440,924 9.7092 9.193 9.183 9.193 9.125 9.838 4,755,158 9.3458 1.06%
2025-01-09 0 9.450 9.450 9.460 9.360 9.500 1,033,566 9,760,549 9.4436 9.096 9.096 9.106 9.010 9.144 1,073,750 9.0901 0.64%
2025-01-08 0 9.390 9.390 9.400 9.320 9.480 2,589,491 24,400,430 9.4229 9.039 9.039 9.048 8.971 9.125 2,690,169 9.0702 -1.16%
2025-01-07 0 9.500 9.470 9.500 9.310 9.820 3,263,600 30,958,274 9.4859 9.144 9.116 9.144 8.962 9.452 3,390,486 9.1309 -2.16%
2025-01-06 0 9.710 9.710 9.750 9.690 10.36 2,875,867 28,363,360 9.8625 9.347 9.347 9.385 9.327 9.972 2,987,679 9.4934 -2.90%
2025-01-03 0 10.00 9.990 10.04 9.970 10.18 837,060 8,410,556 10.048 9.626 9.616 9.664 9.597 9.799 869,604 9.6717 -0.60%
2025-01-02 0 10.06 10.04 10.06 9.830 10.18 1,907,371 18,996,012 9.9593 9.684 9.664 9.684 9.462 9.799 1,981,528 9.5865 -1.18%
2024-12-31 0 10.18 10.18 10.20 10.06 10.26 834,800 8,497,348 10.179 9.799 9.799 9.818 9.684 9.876 867,256 9.7980 -0.97%
2024-12-30 0 10.28 10.28 10.30 10.04 10.44 1,594,389 16,240,814 10.186 9.895 9.895 9.915 9.664 10.05 1,656,378 9.8050 -0.96%
2024-12-27 0 10.38 10.38 10.40 10.16 10.48 1,943,505 20,168,438 10.377 9.992 9.992 10.01 9.780 10.09 2,019,067 9.9890 0.19%
2024-12-24 0 10.36 10.34 10.36 10.08 10.60 1,288,800 13,236,212 10.270 9.972 9.953 9.972 9.703 10.20 1,338,908 9.8858 -0.96%
2024-12-23 0 10.46 10.46 10.50 10.34 10.82 2,692,000 28,270,020 10.501 10.07 10.07 10.11 9.953 10.42 2,796,663 10.108 -1.51%
2024-12-20 0 10.62 10.62 10.66 10.48 10.70 1,318,001 14,005,049 10.626 10.22 10.22 10.26 10.09 10.30 1,369,244 10.228 0.76%
2024-12-19 0 10.54 10.54 10.56 10.50 10.66 2,759,000 29,149,620 10.565 10.15 10.15 10.16 10.11 10.26 2,866,268 10.170 -0.38%
2024-12-18 0 10.58 10.54 10.60 10.40 10.76 1,070,344 11,374,842 10.627 10.18 10.15 10.20 10.01 10.36 1,111,958 10.230 0.76%
2024-12-17 0 10.50 10.48 10.50 10.44 11.24 4,982,200 52,557,902 10.549 10.11 10.09 10.11 10.05 10.82 5,175,904 10.154 -5.58%
2024-12-16 0 11.12 11.12 11.14 10.68 11.18 2,506,832 27,458,090 10.953 10.70 10.70 10.72 10.28 10.76 2,604,296 10.543 2.39%
2024-12-13 0 10.86 10.86 10.90 10.84 11.06 1,370,000 14,962,348 10.921 10.45 10.45 10.49 10.43 10.65 1,423,265 10.513 -1.45%
2024-12-12 0 11.02 11.00 11.02 10.90 11.22 1,795,788 19,771,776 11.010 10.61 10.59 10.61 10.49 10.80 1,865,607 10.598 -0.72%
2024-12-11 0 11.10 11.04 11.10 10.84 11.34 2,293,371 25,540,886 11.137 10.68 10.63 10.68 10.43 10.92 2,382,536 10.720 1.65%
2024-12-10 0 10.92 10.86 10.92 10.60 11.24 3,846,895 42,051,348 10.931 10.51 10.45 10.51 10.20 10.82 3,996,460 10.522 -0.36%
2024-12-09 0 11.00 10.98 11.00 10.78 11.18 3,971,750 43,387,665 10.924 10.55 10.53 10.55 10.34 10.72 4,141,228 10.477 -1.79%
2024-12-06 0 11.20 11.20 11.22 11.02 11.54 3,308,469 37,023,463 11.191 10.74 10.74 10.76 10.57 11.07 3,449,644 10.733 -2.10%
2024-12-05 0 11.44 11.40 11.44 11.34 11.70 3,289,645 37,762,758 11.479 10.97 10.93 10.97 10.88 11.22 3,430,017 11.009 -2.72%
2024-12-04 0 11.76 11.70 11.76 11.62 11.98 3,413,006 40,063,199 11.738 11.28 11.22 11.28 11.14 11.49 3,558,642 11.258 -0.51%
2024-12-03 0 11.82 11.80 11.82 11.62 12.08 4,664,267 55,056,269 11.804 11.34 11.32 11.34 11.14 11.59 4,863,295 11.321 -1.17%
2024-12-02 0 11.96 11.94 11.96 11.84 12.44 4,375,700 52,684,107 12.040 11.47 11.45 11.47 11.36 11.93 4,562,415 11.547 -3.24%
2024-11-29 0 12.36 12.34 12.36 12.02 12.50 5,776,395 70,905,422 12.275 11.85 11.83 11.85 11.53 11.99 6,022,878 11.773 1.81%
2024-11-28 0 12.14 12.14 12.16 11.36 12.40 15,189,897 183,022,545 12.049 11.64 11.64 11.66 10.90 11.89 15,838,062 11.556 4.30%
2024-11-27 0 11.64 11.62 11.64 9.900 12.88 42,918,892 505,020,208 11.767 11.16 11.14 11.16 9.495 12.35 44,750,276 11.285 19.51%
2024-11-26 0 9.740 9.720 9.740 9.600 10.38 7,160,825 71,259,251 9.9513 9.341 9.322 9.341 9.207 9.955 7,466,383 9.5440 -3.37%
2024-11-25 0 10.08 10.08 10.10 9.990 10.78 9,050,729 92,550,050 10.226 9.667 9.667 9.687 9.581 10.34 9,436,931 9.8072 -4.18%
2024-11-22 0 10.52 10.50 10.52 10.22 10.70 4,104,800 42,998,696 10.475 10.09 10.07 10.09 9.802 10.26 4,279,955 10.047 1.94%
2024-11-21 0 10.32 10.30 10.32 10.20 10.82 7,752,597 80,240,864 10.350 9.898 9.878 9.898 9.783 10.38 8,083,407 9.9266 -2.09%
2024-11-20 0 10.54 10.52 10.54 10.28 10.56 4,485,161 46,843,680 10.444 10.11 10.09 10.11 9.859 10.13 4,676,546 10.017 -0.19%
2024-11-19 0 10.56 10.52 10.56 9.860 10.64 5,472,733 56,910,117 10.399 10.13 10.09 10.13 9.456 10.20 5,706,259 9.9733 -0.38%
2024-11-18 0 10.60 10.56 10.60 10.30 10.80 3,872,992 41,039,756 10.596 10.17 10.13 10.17 9.878 10.36 4,038,256 10.163 0.76%
2024-11-15 0 10.52 10.52 10.54 10.52 11.06 4,550,760 48,810,101 10.726 10.09 10.09 10.11 10.09 10.61 4,744,945 10.287 -0.94%
2024-11-14 0 10.62 10.62 10.66 10.24 11.00 7,204,847 76,942,061 10.679 10.19 10.19 10.22 9.821 10.55 7,512,284 10.242 1.53%
2024-11-13 0 10.46 10.46 10.48 9.790 10.66 6,901,561 71,151,378 10.309 10.03 10.03 10.05 9.389 10.22 7,196,056 9.8876 4.70%
2024-11-12 0 9.990 9.990 10.00 9.620 10.22 10,882,507 107,203,506 9.8510 9.581 9.581 9.591 9.226 9.802 11,346,872 9.4478 -2.06%
2024-11-11 0 10.20 10.16 10.20 9.700 10.22 5,326,924 52,959,319 9.9418 9.783 9.744 9.783 9.303 9.802 5,554,228 9.5350 2.00%
2024-11-08 0 10.00 9.950 10.00 9.610 10.26 8,191,577 81,845,300 9.9914 9.591 9.543 9.591 9.217 9.840 8,541,118 9.5825 1.01%
2024-11-07 0 9.900 9.860 9.900 9.310 10.76 26,228,164 263,533,518 10.048 9.495 9.456 9.495 8.929 10.32 27,347,341 9.6365 1.23%
2024-11-06 0 9.780 9.770 9.780 9.350 9.850 8,578,123 82,989,365 9.6745 9.380 9.370 9.380 8.967 9.447 8,944,158 9.2786 4.71%
2024-11-05 0 9.340 9.340 9.350 8.950 9.370 5,437,152 49,944,873 9.1859 8.958 8.958 8.967 8.584 8.987 5,669,160 8.8099 3.20%
2024-11-04 0 9.050 9.050 9.060 8.600 9.250 7,514,157 68,289,526 9.0881 8.680 8.680 8.689 8.248 8.871 7,834,792 8.7162 5.23%
2024-11-01 0 8.600 8.600 8.620 8.470 8.930 10,174,588 87,453,177 8.5953 8.248 8.248 8.267 8.123 8.565 10,608,746 8.2435 -2.38%
2024-10-31 0 8.810 8.810 8.820 8.380 9.180 9,873,941 87,806,720 8.8928 8.449 8.449 8.459 8.037 8.804 10,295,270 8.5288 0.23%
2024-10-30 0 8.790 8.780 8.790 8.300 8.850 7,655,212 66,146,538 8.6407 8.430 8.421 8.430 7.960 8.488 7,981,866 8.2871 6.16%
2024-10-29 0 8.280 8.280 8.290 8.190 8.490 6,776,677 56,132,303 8.2832 7.941 7.941 7.951 7.855 8.143 7,065,843 7.9442 1.22%
2024-10-28 0 8.180 8.180 8.190 7.740 8.400 10,220,836 82,099,980 8.0326 7.845 7.845 7.855 7.423 8.056 10,656,967 7.7039 5.41%
2024-10-25 0 7.760 7.760 7.770 7.050 7.950 11,087,389 84,869,075 7.6546 7.442 7.442 7.452 6.761 7.625 11,560,497 7.3413 10.07%
2024-10-24 0 7.050 7.050 7.060 6.860 7.060 7,953,185 55,724,670 7.0066 6.761 6.761 6.771 6.579 6.771 8,292,554 6.7198 0.57%
2024-10-23 0 7.010 7.000 7.010 6.760 7.020 6,762,684 47,142,062 6.9709 6.723 6.714 6.723 6.483 6.733 7,051,253 6.6856 2.04%
2024-10-22 0 6.870 6.860 6.870 6.610 6.910 4,468,458 30,460,786 6.8168 6.589 6.579 6.589 6.339 6.627 4,659,131 6.5379 3.93%
2024-10-21 0 6.610 6.610 6.630 6.490 6.860 3,935,869 26,405,441 6.7089 6.339 6.339 6.359 6.224 6.579 4,103,816 6.4344 1.69%
2024-10-18 0 6.500 6.460 6.500 6.310 6.530 4,245,472 27,174,067 6.4007 6.234 6.196 6.234 6.052 6.263 4,426,630 6.1388 1.40%
2024-10-17 0 6.410 6.410 6.420 6.390 6.660 5,209,000 33,714,930 6.4724 6.148 6.148 6.157 6.128 6.387 5,431,272 6.2076 -1.23%
2024-10-16 0 6.490 6.490 6.500 6.330 6.570 6,397,754 41,336,430 6.4611 6.224 6.224 6.234 6.071 6.301 6,670,751 6.1967 0.78%
2024-10-15 0 6.440 6.440 6.450 6.280 6.710 23,719,100 152,369,635 6.4239 6.176 6.176 6.186 6.023 6.435 24,731,213 6.1610 -4.02%
2024-10-14 0 6.710 6.690 6.710 6.210 6.740 7,986,077 51,771,217 6.4827 6.435 6.416 6.435 5.956 6.464 8,326,849 6.2174 5.34%
2024-10-10 0 6.370 6.370 6.380 6.080 6.400 11,236,293 70,629,491 6.2858 6.109 6.109 6.119 5.831 6.138 11,715,755 6.0286 5.46%
2024-10-09 0 6.040 6.030 6.040 5.860 6.360 14,011,325 85,464,771 6.0997 5.793 5.783 5.793 5.620 6.100 14,609,200 5.8501 0.83%
2024-10-08 0 5.990 5.990 6.000 5.670 6.480 14,207,975 85,180,050 5.9952 5.745 5.745 5.754 5.438 6.215 14,814,241 5.7499 -6.70%
2024-10-07 0 6.420 6.400 6.420 6.010 6.420 9,369,060 58,846,195 6.2809 6.157 6.138 6.157 5.764 6.157 9,768,845 6.0239 7.00%
2024-10-04 0 6.000 6.000 6.010 5.550 6.080 10,662,000 62,981,166 5.9071 5.754 5.754 5.764 5.323 5.831 11,116,956 5.6653 5.26%
2024-10-03 0 5.700 5.700 5.710 5.420 5.800 14,877,242 83,030,808 5.5811 5.467 5.467 5.476 5.198 5.563 15,512,066 5.3527 1.06%
2024-10-02 0 5.640 5.630 5.640 5.450 5.690 16,794,018 93,502,837 5.5676 5.409 5.400 5.409 5.227 5.457 17,510,632 5.3398 1.99%
2024-09-30 0 5.530 5.520 5.530 5.360 5.700 14,982,600 83,198,440 5.5530 5.304 5.294 5.304 5.141 5.467 15,621,920 5.3258 2.79%
2024-09-27 0 5.380 5.370 5.380 5.100 5.410 15,206,000 80,654,710 5.3041 5.160 5.150 5.160 4.891 5.189 15,854,852 5.0871 5.70%
2024-09-26 0 5.090 5.090 5.100 4.820 5.090 7,283,134 36,488,886 5.0101 4.882 4.882 4.891 4.623 4.882 7,593,911 4.8050 4.73%
2024-09-25 0 4.860 4.830 4.860 4.810 4.950 3,781,500 18,452,500 4.8797 4.661 4.632 4.661 4.613 4.747 3,942,860 4.6800 1.67%
2024-09-24 0 4.780 4.780 4.790 4.580 4.840 4,751,399 22,566,778 4.7495 4.584 4.584 4.594 4.393 4.642 4,954,145 4.5551 5.75%
2024-09-23 0 4.520 4.520 4.530 4.520 4.790 9,181,427 42,909,344 4.6735 4.335 4.335 4.345 4.335 4.594 9,573,206 4.4822 -3.62%
2024-09-20 0 4.690 4.690 4.710 4.690 4.820 11,274,550 53,121,944 4.7117 4.498 4.498 4.517 4.498 4.623 11,755,644 4.5188 -1.68%
2024-09-19 0 4.770 4.760 4.770 4.530 4.800 5,395,606 25,412,284 4.7098 4.575 4.565 4.575 4.345 4.604 5,625,841 4.5171 4.15%
2024-09-17 0 4.580 4.570 4.580 4.530 4.670 1,320,800 6,022,084 4.5594 4.393 4.383 4.393 4.345 4.479 1,377,160 4.3728 -0.87%
2024-09-16 0 4.620 4.600 4.620 4.470 4.730 1,240,549 5,641,153 4.5473 4.431 4.412 4.431 4.287 4.536 1,293,484 4.3612 -1.07%
2024-09-13 0 4.670 4.640 4.670 4.640 4.730 949,027 4,446,178 4.6850 4.479 4.450 4.479 4.450 4.536 989,523 4.4933 0.43%
2024-09-12 0 4.650 4.620 4.650 4.620 4.760 1,376,000 6,438,598 4.6792 4.460 4.431 4.460 4.431 4.565 1,434,715 4.4877 -0.43%
2024-09-11 0 4.670 4.640 4.670 4.580 4.690 1,731,500 8,052,164 4.6504 4.479 4.450 4.479 4.393 4.498 1,805,385 4.4601 -0.85%
2024-09-10 0 4.710 4.700 4.710 4.560 4.750 2,602,340 12,125,636 4.6595 4.517 4.508 4.517 4.373 4.556 2,713,384 4.4688 0.21%
2024-09-09 0 4.700 4.670 4.700 4.620 5.000 2,119,395 9,931,736 4.6861 4.508 4.479 4.508 4.431 4.795 2,209,831 4.4943 -4.67%
2024-09-05 0 4.930 4.920 4.930 4.810 4.930 2,080,572 10,124,062 4.8660 4.728 4.719 4.728 4.613 4.728 2,169,352 4.6669 1.86%
2024-09-04 0 4.840 4.840 4.850 4.720 4.900 973,948 4,715,405 4.8415 4.642 4.642 4.652 4.527 4.699 1,015,507 4.6434 -0.62%
2024-09-03 0 4.870 4.850 4.870 4.780 4.920 1,068,000 5,181,550 4.8516 4.671 4.652 4.671 4.584 4.719 1,113,572 4.6531 0.41%
2024-09-02 0 4.850 4.830 4.850 4.800 4.930 1,355,859 6,564,910 4.8419 4.652 4.632 4.652 4.604 4.728 1,413,715 4.6437 0.00%
2024-08-30 0 4.850 4.850 4.870 4.850 4.970 2,980,495 14,658,180 4.9180 4.652 4.652 4.671 4.652 4.767 3,107,675 4.7168 0.83%
2024-08-29 0 4.810 4.800 4.810 4.620 4.830 5,108,111 24,304,926 4.7581 4.613 4.604 4.613 4.431 4.632 5,326,078 4.5634 1.26%
2024-08-28 0 4.750 4.740 4.750 4.740 4.940 1,348,131 6,438,881 4.7762 4.556 4.546 4.556 4.546 4.738 1,405,657 4.5807 -2.66%
2024-08-27 0 4.880 4.860 4.880 4.730 4.930 2,330,001 11,249,234 4.8280 4.680 4.661 4.680 4.536 4.728 2,429,424 4.6304 1.67%
2024-08-26 0 4.800 4.790 4.800 4.770 4.880 1,750,000 8,455,454 4.8317 4.604 4.594 4.604 4.575 4.680 1,824,674 4.6340 -0.83%
2024-08-23 0 4.840 4.830 4.870 4.790 5.040 1,429,900 6,956,687 4.8652 4.642 4.632 4.671 4.594 4.834 1,490,915 4.6661 -2.75%
2024-08-22 0 5.040 5.030 5.040 5.030 5.210 1,766,953 8,990,056 5.0879 4.773 4.764 4.773 4.764 4.934 1,865,671 4.8187 -0.20%
2024-08-21 0 5.050 5.050 5.070 5.000 5.090 2,146,451 10,801,466 5.0322 4.783 4.783 4.802 4.735 4.821 2,266,371 4.7660 -0.79%
2024-08-20 0 5.090 5.040 5.090 5.020 5.120 1,872,380 9,481,971 5.0641 4.821 4.773 4.821 4.754 4.849 1,976,988 4.7962 -0.78%
2024-08-19 0 5.130 5.110 5.130 5.100 5.250 929,700 4,807,947 5.1715 4.859 4.840 4.859 4.830 4.972 981,642 4.8979 -1.16%
2024-08-16 0 5.190 5.150 5.190 5.130 5.280 1,120,000 5,807,063 5.1849 4.915 4.877 4.915 4.859 5.001 1,182,573 4.9105 -0.57%
2024-08-15 0 5.220 5.220 5.260 5.220 5.390 2,550,755 13,506,056 5.2949 4.944 4.944 4.982 4.944 5.105 2,693,264 5.0148 -1.32%
2024-08-14 0 5.290 5.290 5.300 5.290 5.390 444,000 2,362,560 5.3211 5.010 5.010 5.020 5.010 5.105 468,806 5.0395 -1.12%
2024-08-13 0 5.350 5.350 5.360 5.310 5.420 6,724,864 36,075,734 5.3645 5.067 5.067 5.076 5.029 5.133 7,100,577 5.0807 0.38%
2024-08-12 0 5.330 5.320 5.360 5.260 5.360 2,285,834 12,180,107 5.3285 5.048 5.039 5.076 4.982 5.076 2,413,542 5.0466 -0.56%
2024-08-09 0 5.360 5.330 5.360 5.260 5.410 707,230 3,774,342 5.3368 5.076 5.048 5.076 4.982 5.124 746,742 5.0544 0.19%
2024-08-08 0 5.350 5.350 5.360 5.230 5.390 698,552 3,724,313 5.3315 5.067 5.067 5.076 4.953 5.105 737,580 5.0494 0.38%
2024-08-07 0 5.330 5.320 5.330 5.260 5.390 2,892,740 15,429,440 5.3338 5.048 5.039 5.048 4.982 5.105 3,054,355 5.0516 -0.19%
2024-08-06 0 5.340 5.340 5.360 5.210 5.400 1,210,670 6,440,901 5.3201 5.057 5.057 5.076 4.934 5.114 1,278,309 5.0386 2.30%
2024-08-05 0 5.220 5.210 5.230 5.100 5.320 1,025,439 5,354,435 5.2216 4.944 4.934 4.953 4.830 5.039 1,082,729 4.9453 -1.88%
2024-08-02 0 5.320 5.290 5.320 5.260 5.580 1,801,657 9,753,499 5.4136 5.039 5.010 5.039 4.982 5.285 1,902,314 5.1272 -5.00%
2024-08-01 0 5.600 5.590 5.600 5.590 5.750 1,168,526 6,578,604 5.6298 5.304 5.294 5.304 5.294 5.446 1,233,811 5.3319 -0.18%
2024-07-31 0 5.610 5.610 5.620 5.410 5.680 1,942,200 10,870,880 5.5972 5.313 5.313 5.323 5.124 5.379 2,050,709 5.3010 3.89%
2024-07-30 0 5.400 5.400 5.430 5.340 5.490 1,612,808 8,752,963 5.4272 5.114 5.114 5.143 5.057 5.200 1,702,914 5.1400 -0.37%
2024-07-29 0 5.420 5.380 5.420 5.370 5.490 780,000 4,237,210 5.4323 5.133 5.095 5.133 5.086 5.200 823,578 5.1449 0.56%
2024-07-26 0 5.390 5.380 5.390 5.320 5.400 556,000 2,988,180 5.3744 5.105 5.095 5.105 5.039 5.114 587,063 5.0900 0.56%
2024-07-25 0 5.360 5.340 5.360 5.250 5.450 1,354,000 7,271,870 5.3707 5.076 5.057 5.076 4.972 5.162 1,429,647 5.0865 0.37%
2024-07-24 0 5.340 5.330 5.340 5.270 5.530 2,312,000 12,411,574 5.3683 5.057 5.048 5.057 4.991 5.237 2,441,170 5.0843 -2.55%
2024-07-23 0 5.480 5.470 5.480 5.460 5.600 1,036,774 5,690,973 5.4891 5.190 5.181 5.190 5.171 5.304 1,094,698 5.1987 -0.54%
2024-07-22 0 5.510 5.470 5.510 5.460 5.550 2,700,449 14,837,112 5.4943 5.218 5.181 5.218 5.171 5.256 2,851,321 5.2036 -0.36%
2024-07-19 0 5.530 5.520 5.530 5.510 5.680 942,000 5,226,060 5.5478 5.237 5.228 5.237 5.218 5.379 994,629 5.2543 -2.12%
2024-07-18 0 5.650 5.600 5.660 5.500 5.660 1,480,000 8,301,240 5.6089 5.351 5.304 5.361 5.209 5.361 1,562,686 5.3122 0.89%
2024-07-17 0 5.600 5.580 5.610 5.580 5.680 3,114,855 17,508,553 5.6210 5.304 5.285 5.313 5.285 5.379 3,288,879 5.3236 0.36%
2024-07-16 0 5.580 5.580 5.590 5.560 5.800 2,422,000 13,849,560 5.7182 5.285 5.285 5.294 5.266 5.493 2,557,315 5.4157 -2.79%
2024-07-15 0 5.740 5.710 5.740 5.680 5.970 2,373,277 13,755,331 5.7959 5.436 5.408 5.436 5.379 5.654 2,505,870 5.4892 -1.88%
2024-07-12 0 5.850 5.820 5.850 5.680 5.850 2,719,389 15,736,118 5.7866 5.540 5.512 5.540 5.379 5.540 2,871,319 5.4804 3.72%
2024-07-11 0 5.640 5.610 5.640 5.420 5.650 2,184,000 12,200,160 5.5862 5.342 5.313 5.342 5.133 5.351 2,306,018 5.2906 4.44%
2024-07-10 0 5.400 5.390 5.400 5.400 5.630 1,237,309 6,738,972 5.4465 5.114 5.105 5.114 5.114 5.332 1,306,436 5.1583 -1.46%
2024-07-09 0 5.480 5.470 5.480 5.460 5.670 2,030,830 11,237,882 5.5336 5.190 5.181 5.190 5.171 5.370 2,144,291 5.2408 -1.62%
2024-07-08 0 5.570 5.530 5.570 5.470 5.610 930,943 5,155,497 5.5379 5.275 5.237 5.275 5.181 5.313 982,954 5.2449 -0.36%
2024-07-05 0 5.590 5.590 5.600 5.510 5.630 2,734,619 15,245,667 5.5751 5.294 5.294 5.304 5.218 5.332 2,887,400 5.2801 -0.18%
2024-07-04 0 5.600 5.590 5.600 5.570 5.750 3,319,774 18,645,845 5.6166 5.304 5.294 5.304 5.275 5.446 3,505,247 5.3194 -2.61%
2024-07-03 0 5.750 5.720 5.750 5.700 5.920 5,324,000 30,713,850 5.7689 5.446 5.417 5.446 5.398 5.607 5,621,447 5.4637 -2.87%
2024-07-02 0 5.920 5.910 5.950 5.850 6.040 1,328,807 7,906,641 5.9502 5.607 5.597 5.635 5.540 5.720 1,403,046 5.6353 0.34%
2024-06-28 0 5.900 5.900 5.960 5.860 6.020 1,071,158 6,332,589 5.9119 5.588 5.588 5.645 5.550 5.701 1,131,003 5.5991 -1.34%
2024-06-27 0 5.980 5.980 6.010 5.940 6.140 1,893,270 11,372,881 6.0070 5.664 5.664 5.692 5.626 5.815 1,999,045 5.6892 -0.99%
2024-06-26 0 6.040 6.030 6.040 5.980 6.200 3,180,000 19,212,644 6.0417 5.720 5.711 5.720 5.664 5.872 3,357,664 5.7220 -2.11%
2024-06-25 0 6.170 6.150 6.180 6.030 6.300 1,675,017 10,362,862 6.1867 5.844 5.825 5.853 5.711 5.967 1,768,599 5.8594 -0.16%
2024-06-24 0 6.180 6.160 6.180 6.080 6.370 1,371,312 8,463,280 6.1717 5.853 5.834 5.853 5.758 6.033 1,447,926 5.8451 -2.98%
2024-06-21 0 6.370 6.360 6.370 6.360 6.460 2,230,200 14,250,701 6.3899 6.033 6.023 6.033 6.023 6.118 2,354,799 6.0518 -1.24%
2024-06-20 0 6.450 6.450 6.490 6.390 6.600 3,220,812 20,883,659 6.4840 6.109 6.109 6.147 6.052 6.251 3,400,756 6.1409 -2.12%
2024-06-19 0 6.590 6.590 6.600 6.450 6.610 1,449,300 9,482,285 6.5427 6.241 6.241 6.251 6.109 6.260 1,530,271 6.1965 1.70%
2024-06-18 0 6.480 6.470 6.480 6.450 6.560 4,667,548 30,176,292 6.4651 6.137 6.128 6.137 6.109 6.213 4,928,320 6.1230 -0.61%
2024-06-17 0 6.520 6.520 6.540 6.500 6.590 1,049,585 6,851,729 6.5280 6.175 6.175 6.194 6.156 6.241 1,108,224 6.1826 -0.91%
2024-06-14 0 6.580 6.570 6.580 6.580 6.670 1,233,513 8,159,716 6.6150 6.232 6.222 6.232 6.232 6.317 1,302,428 6.2650 -1.35%
2024-06-13 0 6.670 6.660 6.680 6.620 6.740 1,275,659 8,514,955 6.6749 6.317 6.308 6.327 6.270 6.383 1,346,929 6.3218 1.21%
2024-06-12 0 6.590 6.590 6.600 6.560 6.700 1,245,830 8,248,914 6.6212 6.241 6.241 6.251 6.213 6.345 1,315,433 6.2709 -1.64%
2024-06-11 0 6.700 6.700 6.710 6.620 6.830 2,679,162 18,060,299 6.7410 6.345 6.345 6.355 6.270 6.469 2,828,845 6.3843 -1.90%
2024-06-07 0 6.830 6.820 6.840 6.770 7.050 3,756,062 25,712,081 6.8455 6.469 6.459 6.478 6.412 6.677 3,965,910 6.4833 -3.39%
2024-06-06 0 7.070 7.070 7.100 7.040 7.180 2,934,000 20,798,520 7.0888 6.696 6.696 6.724 6.667 6.800 3,097,920 6.7137 0.28%
2024-06-05 0 7.050 7.050 7.060 6.930 7.200 3,810,951 26,891,262 7.0563 6.677 6.677 6.686 6.563 6.819 4,023,866 6.6829 -1.81%
2024-06-04 0 7.180 7.130 7.180 7.020 7.470 3,743,430 27,189,480 7.2633 6.800 6.753 6.800 6.649 7.075 3,952,572 6.8789 2.13%
2024-06-03 0 7.030 6.980 7.030 6.720 7.270 4,468,570 31,407,731 7.0286 6.658 6.611 6.658 6.364 6.885 4,718,225 6.6567 5.87%
2024-05-31 0 6.640 6.630 6.640 6.620 6.990 2,013,759 13,588,112 6.7476 6.289 6.279 6.289 6.270 6.620 2,126,266 6.3906 -5.01%
2024-05-30 0 6.990 6.980 6.990 6.910 7.100 1,736,120 12,154,090 7.0007 6.620 6.611 6.620 6.544 6.724 1,833,116 6.6303 0.14%
2024-05-29 0 6.980 6.980 6.990 6.960 7.080 1,482,400 10,366,186 6.9928 6.611 6.611 6.620 6.592 6.705 1,565,220 6.6228 0.43%
2024-05-28 0 6.950 6.910 6.950 6.820 7.070 1,368,000 9,468,580 6.9215 6.582 6.544 6.582 6.459 6.696 1,444,429 6.5552 -1.42%
2024-05-27 0 7.050 7.050 7.090 6.850 7.140 1,494,860 10,465,243 7.0008 6.677 6.677 6.715 6.488 6.762 1,578,377 6.6304 -0.14%
2024-05-24 0 7.060 7.020 7.060 6.950 7.290 3,188,536 22,594,084 7.0860 6.686 6.649 6.686 6.582 6.904 3,366,677 6.7111 -3.81%
2024-05-23 0 7.340 7.340 7.350 7.220 7.430 4,388,545 32,131,463 7.3217 6.952 6.952 6.961 6.838 7.037 4,633,729 6.9343 -1.21%
2024-05-22 0 7.430 7.420 7.430 6.990 7.600 8,075,223 59,007,839 7.3073 7.037 7.027 7.037 6.620 7.198 8,526,379 6.9206 6.29%
2024-05-21 0 6.990 6.950 6.990 6.860 7.380 4,510,000 31,585,810 7.0035 6.620 6.582 6.620 6.497 6.990 4,761,970 6.6329 -3.59%
2024-05-20 0 7.250 7.240 7.250 6.710 7.510 6,308,370 44,852,051 7.1099 6.866 6.857 6.866 6.355 7.113 6,660,813 6.7337 11.54%
2024-05-17 0 6.500 6.480 6.500 6.300 6.600 4,124,907 26,515,998 6.4283 6.156 6.137 6.156 5.967 6.251 4,355,362 6.0881 3.83%
2024-05-16 0 6.260 6.250 6.260 6.150 6.280 2,274,095 14,111,752 6.2054 5.929 5.919 5.929 5.825 5.948 2,401,147 5.8771 1.62%
2024-05-14 0 6.160 6.150 6.160 6.140 6.390 2,328,055 14,517,169 6.2358 5.834 5.825 5.834 5.815 6.052 2,458,122 5.9058 -2.99%
2024-05-13 0 6.350 6.310 6.350 6.140 6.360 966,640 6,081,033 6.2909 6.014 5.976 6.014 5.815 6.023 1,020,645 5.9580 2.09%
2024-05-10 0 6.220 6.190 6.220 6.200 6.370 1,329,577 8,357,079 6.2855 5.891 5.862 5.891 5.872 6.033 1,403,859 5.9529 0.16%
2024-05-09 0 6.210 6.190 6.210 6.070 6.240 1,514,475 9,347,325 6.1720 5.881 5.862 5.881 5.749 5.910 1,599,087 5.8454 1.80%
2024-05-08 0 6.100 6.060 6.110 6.020 6.330 1,857,698 11,376,371 6.1239 5.777 5.739 5.787 5.701 5.995 1,961,486 5.7999 -2.71%
2024-05-07 0 6.270 6.240 6.270 6.170 6.340 1,352,000 8,445,300 6.2465 5.938 5.910 5.938 5.844 6.005 1,427,535 5.9160 1.62%
2024-05-06 0 6.170 6.140 6.170 5.990 6.250 1,233,473 7,574,363 6.1407 5.844 5.815 5.844 5.673 5.919 1,302,386 5.8158 3.01%
2024-05-03 0 5.990 5.980 5.990 5.890 6.240 1,697,447 10,238,976 6.0320 5.673 5.664 5.673 5.578 5.910 1,792,282 5.7128 -1.96%
2024-05-02 0 6.110 6.070 6.110 5.850 6.170 2,500,284 15,205,231 6.0814 5.787 5.749 5.787 5.540 5.844 2,639,973 5.7596 4.09%
2024-04-30 0 5.870 5.870 5.880 5.840 6.150 3,392,000 19,918,480 5.8722 5.559 5.559 5.569 5.531 5.825 3,581,508 5.5615 -2.17%
2024-04-29 0 6.000 5.920 6.000 5.630 6.030 2,989,235 17,391,317 5.8180 5.683 5.607 5.683 5.332 5.711 3,156,241 5.5101 5.26%
2024-04-26 0 5.700 5.690 5.700 5.600 5.740 3,178,126 17,916,027 5.6373 5.398 5.389 5.398 5.304 5.436 3,355,685 5.3390 1.42%
2024-04-25 0 5.620 5.580 5.620 5.450 5.630 911,183 5,077,883 5.5728 5.323 5.285 5.323 5.162 5.332 962,090 5.2780 2.00%
2024-04-24 0 5.510 5.500 5.510 5.440 5.630 1,090,000 6,010,940 5.5146 5.218 5.209 5.218 5.152 5.332 1,150,897 5.2228 -2.13%
2024-04-23 0 5.630 5.560 5.630 5.580 5.710 708,904 3,991,716 5.6308 5.332 5.266 5.332 5.285 5.408 748,510 5.3329 0.54%
2024-04-22 0 5.600 5.590 5.600 5.590 5.710 1,090,000 6,158,648 5.6501 5.304 5.294 5.304 5.294 5.408 1,150,897 5.3512 0.00%
2024-04-19 0 5.600 5.600 5.630 5.600 5.890 890,000 5,087,570 5.7164 5.304 5.304 5.332 5.304 5.578 939,724 5.4139 -2.61%
2024-04-18 0 5.750 5.750 5.760 5.550 6.000 3,085,084 17,755,600 5.7553 5.446 5.446 5.455 5.256 5.683 3,257,445 5.4508 1.05%
2024-04-17 0 5.690 5.630 5.690 5.340 5.780 2,017,900 11,280,336 5.5901 5.389 5.332 5.389 5.057 5.474 2,130,638 5.2943 6.55%
2024-04-16 0 5.340 5.330 5.360 5.320 5.690 2,004,504 10,819,416 5.3976 5.057 5.048 5.076 5.039 5.389 2,116,494 5.1120 -6.15%
2024-04-15 0 5.690 5.690 5.700 5.550 6.010 3,779,250 21,534,806 5.6982 5.389 5.389 5.398 5.256 5.692 3,990,394 5.3967 -5.64%
2024-04-12 0 6.030 6.020 6.040 6.020 6.180 1,131,875 6,866,930 6.0669 5.711 5.701 5.720 5.701 5.853 1,195,112 5.7458 -1.15%
2024-04-11 0 6.100 6.080 6.100 6.020 6.270 2,162,100 13,202,439 6.1063 5.777 5.758 5.777 5.701 5.938 2,282,895 5.7832 -3.33%
2024-04-10 0 6.310 6.300 6.310 6.310 6.550 880,704 5,625,998 6.3881 5.976 5.967 5.976 5.976 6.203 929,908 6.0501 -2.92%
2024-04-09 0 6.500 6.480 6.500 6.420 6.620 771,878 5,014,768 6.4968 6.156 6.137 6.156 6.080 6.270 815,002 6.1531 0.00%
2024-04-08 0 6.500 6.500 6.530 6.400 6.600 1,117,004 7,244,293 6.4855 6.156 6.156 6.184 6.061 6.251 1,179,410 6.1423 0.00%
2024-04-05 0 6.500 6.500 6.510 6.360 6.610 929,789 6,068,166 6.5264 6.156 6.156 6.166 6.023 6.260 981,736 6.1811 -0.76%
2024-04-03 0 6.550 6.550 6.570 6.540 6.800 909,979 6,038,559 6.6359 6.203 6.203 6.222 6.194 6.440 960,819 6.2848 -3.39%
2024-04-02 0 6.780 6.780 6.790 6.720 6.900 1,189,453 8,062,489 6.7783 6.421 6.421 6.431 6.364 6.535 1,255,907 6.4197 1.04%
2024-03-28 0 6.710 6.710 6.750 6.710 6.840 375,295 2,539,980 6.7680 6.355 6.355 6.393 6.355 6.478 396,262 6.4098 -0.74%
2024-03-27 0 6.760 6.720 6.760 6.680 6.850 1,066,165 7,212,340 6.7648 6.402 6.364 6.402 6.327 6.488 1,125,731 6.4068 -0.88%
2024-03-26 0 6.820 6.820 6.850 6.810 7.250 2,549,500 17,988,645 7.0558 6.459 6.459 6.488 6.450 6.866 2,691,938 6.6824 -4.48%
2024-03-25 0 7.140 7.100 7.140 6.930 7.150 383,079 2,710,553 7.0757 6.762 6.724 6.762 6.563 6.772 404,481 6.7013 0.71%
2024-03-22 0 7.090 7.060 7.100 7.000 7.110 693,850 4,895,890 7.0561 6.715 6.686 6.724 6.630 6.734 732,615 6.6828 -0.14%
2024-03-21 0 7.100 7.090 7.100 7.060 7.350 993,390 7,094,524 7.1417 6.724 6.715 6.724 6.686 6.961 1,048,890 6.7638 -2.20%
2024-03-20 0 7.260 7.250 7.260 7.180 7.490 2,758,911 20,095,682 7.2839 6.876 6.866 6.876 6.800 7.094 2,913,049 6.8985 -0.41%
2024-03-19 0 7.290 7.280 7.300 7.220 7.400 740,905 5,407,026 7.2979 6.904 6.895 6.914 6.838 7.008 782,299 6.9117 -1.09%
2024-03-18 0 7.370 7.330 7.370 7.110 7.370 1,331,850 9,526,129 7.1526 6.980 6.942 6.980 6.734 6.980 1,406,259 6.7741 3.22%
2024-03-15 0 7.140 7.100 7.140 6.950 7.150 2,018,222 14,342,130 7.1063 6.762 6.724 6.762 6.582 6.772 2,130,978 6.7303 0.28%
2024-03-14 0 7.120 7.090 7.120 7.080 7.510 1,894,000 13,749,504 7.2595 6.743 6.715 6.743 6.705 7.113 1,999,816 6.8754 -3.39%
2024-03-13 0 7.370 7.370 7.390 7.350 7.480 350,175 2,586,360 7.3859 6.980 6.980 6.999 6.961 7.084 369,739 6.9951 -0.81%
2024-03-12 0 7.430 7.400 7.430 7.350 7.480 1,059,196 7,850,934 7.4122 7.037 7.008 7.037 6.961 7.084 1,118,372 7.0200 0.00%
2024-03-11 0 7.430 7.430 7.450 7.310 7.690 2,338,342 17,478,552 7.4748 7.037 7.037 7.056 6.923 7.283 2,468,983 7.0793 1.64%
2024-03-08 0 7.310 7.310 7.360 7.200 7.440 802,095 5,874,715 7.3242 6.923 6.923 6.971 6.819 7.046 846,907 6.9367 2.24%
2024-03-07 0 7.150 7.150 7.160 7.110 7.500 1,775,561 12,759,928 7.1864 6.772 6.772 6.781 6.734 7.103 1,874,760 6.8062 -4.92%
2024-03-06 0 7.520 7.520 7.550 7.200 7.560 1,714,814 12,823,433 7.4780 7.122 7.122 7.151 6.819 7.160 1,810,619 7.0823 2.87%
2024-03-05 0 7.310 7.310 7.340 7.090 7.470 1,810,238 13,196,955 7.2902 6.923 6.923 6.952 6.715 7.075 1,911,375 6.9044 1.81%
2024-03-04 0 7.180 7.180 7.220 7.050 7.270 1,413,873 10,125,088 7.1612 6.800 6.800 6.838 6.677 6.885 1,492,865 6.7823 0.42%
2024-03-01 0 7.150 7.140 7.160 7.040 7.280 3,221,196 22,991,933 7.1377 6.772 6.762 6.781 6.667 6.895 3,401,162 6.7600 0.14%
2024-02-29 0 7.140 7.100 7.140 6.900 7.210 2,559,826 18,249,999 7.1294 6.762 6.724 6.762 6.535 6.828 2,702,841 6.7522 3.48%
2024-02-28 0 6.900 6.900 6.930 6.800 7.070 2,149,049 14,946,102 6.9548 6.535 6.535 6.563 6.440 6.696 2,269,115 6.5868 1.47%
2024-02-27 0 6.800 6.800 6.810 6.600 6.850 1,083,688 7,302,691 6.7387 6.440 6.440 6.450 6.251 6.488 1,144,233 6.3822 0.59%
2024-02-26 0 6.760 6.760 6.800 6.680 6.860 427,729 2,895,045 6.7684 6.402 6.402 6.440 6.327 6.497 451,626 6.4103 -0.15%
2024-02-23 0 6.770 6.750 6.770 6.710 6.930 619,231 4,225,503 6.8238 6.412 6.393 6.412 6.355 6.563 653,827 6.4627 -0.59%
2024-02-22 0 6.810 6.790 6.800 6.600 6.820 1,091,227 7,360,727 6.7454 6.450 6.431 6.440 6.251 6.459 1,152,193 6.3884 1.79%
2024-02-21 0 6.690 6.660 6.690 6.450 6.780 1,381,142 9,254,550 6.7007 6.336 6.308 6.336 6.109 6.421 1,458,305 6.3461 2.45%
2024-02-20 0 6.530 6.530 6.540 6.320 6.540 988,000 6,371,120 6.4485 6.184 6.184 6.194 5.986 6.194 1,043,199 6.1073 2.35%
2024-02-19 0 6.380 6.360 6.380 6.280 6.720 1,954,000 12,546,880 6.4211 6.042 6.023 6.042 5.948 6.364 2,063,168 6.0814 -5.06%
2024-02-16 0 6.720 6.700 6.760 6.400 6.770 658,192 4,383,790 6.6604 6.364 6.345 6.402 6.061 6.412 694,965 6.3079 5.00%
2024-02-15 0 6.400 6.340 6.400 6.340 6.570 769,625 4,944,942 6.4251 6.061 6.005 6.061 6.005 6.222 812,623 6.0852 1.59%
2024-02-14 0 6.300 6.300 6.320 6.160 6.350 477,000 2,989,724 6.2678 5.967 5.967 5.986 5.834 6.014 503,650 5.9361 2.27%
2024-02-09 0 6.160 6.160 6.180 6.010 6.220 152,000 930,440 6.1213 5.834 5.834 5.853 5.692 5.891 160,492 5.7974 1.32%
2024-02-08 0 6.080 6.070 6.130 6.030 6.190 643,116 3,923,511 6.1008 5.758 5.749 5.806 5.711 5.862 679,046 5.7780 -1.78%
2024-02-07 0 6.190 6.180 6.190 6.160 6.380 547,189 3,426,029 6.2611 5.862 5.853 5.862 5.834 6.042 577,760 5.9298 -0.80%
2024-02-06 0 6.240 6.240 6.250 5.950 6.260 969,422 5,951,873 6.1396 5.910 5.910 5.919 5.635 5.929 1,023,583 5.8147 4.35%
2024-02-05 0 5.980 5.980 6.010 5.950 6.210 644,100 3,880,363 6.0245 5.664 5.664 5.692 5.635 5.881 680,085 5.7057 -3.86%
2024-02-02 0 6.220 6.220 6.240 6.140 6.480 1,592,100 9,894,497 6.2147 5.891 5.891 5.910 5.815 6.137 1,681,049 5.8859 1.47%
2024-02-01 0 6.130 6.070 6.130 5.990 6.190 2,428,000 14,786,670 6.0901 5.806 5.749 5.806 5.673 5.862 2,563,650 5.7678 2.17%
2024-01-31 0 6.000 6.000 6.030 5.980 6.200 3,152,727 19,268,494 6.1117 5.683 5.683 5.711 5.664 5.872 3,328,867 5.7883 -3.38%
2024-01-30 0 6.210 6.200 6.220 6.160 6.420 1,187,000 7,443,920 6.2712 5.881 5.872 5.891 5.834 6.080 1,253,317 5.9394 -2.05%
2024-01-29 0 6.340 6.280 6.350 6.250 6.460 2,192,474 13,960,354 6.3674 6.005 5.948 6.014 5.919 6.118 2,314,966 6.0305 0.16%
2024-01-26 0 6.330 6.330 6.340 6.310 6.600 1,460,000 9,334,766 6.3937 5.995 5.995 6.005 5.976 6.251 1,541,569 6.0554 -4.09%
2024-01-25 0 6.600 6.580 6.600 6.420 6.730 1,546,000 10,189,040 6.5906 6.251 6.232 6.251 6.080 6.374 1,632,374 6.2419 1.07%
2024-01-24 0 6.530 6.520 6.530 6.360 6.710 2,114,000 13,788,672 6.5226 6.184 6.175 6.184 6.023 6.355 2,232,107 6.1774 1.87%
2024-01-23 0 6.410 6.410 6.420 6.390 6.870 2,185,769 14,384,413 6.5809 6.071 6.071 6.080 6.052 6.506 2,307,886 6.2327 -7.50%
2024-01-22 0 6.930 6.850 6.930 6.780 7.160 978,338 6,773,709 6.9237 6.563 6.488 6.563 6.421 6.781 1,032,997 6.5573 -3.35%
2024-01-19 0 7.170 7.130 7.170 6.970 7.280 864,000 6,183,220 7.1565 6.791 6.753 6.791 6.601 6.895 912,271 6.7778 0.14%
2024-01-18 0 7.160 7.120 7.160 6.980 7.240 1,072,000 7,650,900 7.1370 6.781 6.743 6.781 6.611 6.857 1,131,892 6.7594 2.29%
2024-01-17 0 7.000 7.000 7.010 6.950 7.160 978,000 6,890,666 7.0457 6.630 6.630 6.639 6.582 6.781 1,032,640 6.6729 -2.10%
2024-01-16 0 7.150 7.100 7.150 6.910 7.200 1,112,115 7,873,862 7.0801 6.772 6.724 6.772 6.544 6.819 1,174,248 6.7055 2.00%
2024-01-15 0 7.010 7.000 7.010 7.010 7.560 1,772,531 12,674,923 7.1507 6.639 6.630 6.639 6.639 7.160 1,871,561 6.7724 -7.28%
2024-01-12 0 7.560 7.550 7.560 7.320 7.630 1,240,000 9,309,020 7.5073 7.160 7.151 7.160 6.933 7.226 1,309,278 7.1100 3.28%
2024-01-11 0 7.320 7.280 7.320 7.250 7.490 798,000 5,840,698 7.3192 6.933 6.895 6.933 6.866 7.094 842,584 6.9319 0.14%
2024-01-10 0 7.310 7.310 7.340 7.190 7.440 1,010,892 7,413,298 7.3334 6.923 6.923 6.952 6.810 7.046 1,067,370 6.9454 -1.75%
2024-01-09 0 7.440 7.430 7.440 7.190 7.480 1,260,013 9,319,249 7.3962 7.046 7.037 7.046 6.810 7.084 1,330,409 7.0048 3.05%
2024-01-08 0 7.220 7.210 7.220 7.070 7.540 1,452,669 10,469,663 7.2072 6.838 6.828 6.838 6.696 7.141 1,533,828 6.8258 -5.00%
2024-01-05 0 7.600 7.600 7.610 7.310 7.660 1,286,000 9,701,678 7.5441 7.198 7.198 7.207 6.923 7.255 1,357,848 7.1449 3.83%
2024-01-04 0 7.320 7.300 7.320 7.300 7.470 702,000 5,192,120 7.3962 6.933 6.914 6.933 6.914 7.075 741,220 7.0048 -2.40%
2024-01-03 0 7.500 7.460 7.500 7.340 7.540 1,002,000 7,457,098 7.4422 7.103 7.065 7.103 6.952 7.141 1,057,981 7.0484 0.94%
2024-01-02 0 7.430 7.420 7.450 7.330 7.800 1,465,000 10,954,510 7.4775 7.037 7.027 7.056 6.942 7.387 1,546,848 7.0818 -4.50%
2023-12-29 0 7.780 7.770 7.780 7.490 7.790 762,000 5,867,188 7.6997 7.368 7.359 7.368 7.094 7.378 804,572 7.2923 3.05%
2023-12-28 0 7.550 7.510 7.550 7.100 7.560 1,408,000 10,450,640 7.4223 7.151 7.113 7.151 6.724 7.160 1,486,664 7.0296 6.19%
2023-12-27 0 7.110 7.070 7.110 6.900 7.120 1,056,000 7,451,460 7.0563 6.734 6.696 6.734 6.535 6.743 1,114,998 6.6829 2.75%
2023-12-22 0 6.920 6.920 6.930 6.820 7.060 1,792,160 12,457,412 6.9511 6.554 6.554 6.563 6.459 6.686 1,892,286 6.5833 -0.14%
2023-12-21 0 6.930 6.910 6.930 6.750 6.930 1,484,013 10,177,438 6.8581 6.563 6.544 6.563 6.393 6.563 1,566,924 6.4952 2.82%
2023-12-20 0 6.740 6.730 6.740 6.680 6.880 1,934,000 13,094,025 6.7704 6.383 6.374 6.383 6.327 6.516 2,042,051 6.4122 -0.30%
2023-12-19 0 6.760 6.720 6.760 6.580 7.100 3,569,350 24,179,377 6.7742 6.402 6.364 6.402 6.232 6.724 3,768,767 6.4157 -5.45%
2023-12-18 0 7.150 7.130 7.160 7.060 7.380 942,000 6,748,725 7.1643 6.772 6.753 6.781 6.686 6.990 994,629 6.7852 -2.59%
2023-12-15 0 7.340 7.330 7.340 7.150 7.450 3,144,700 22,993,433 7.3118 6.952 6.942 6.952 6.772 7.056 3,320,392 6.9249 2.09%
2023-12-14 0 7.190 7.150 7.190 7.110 7.330 1,496,000 10,764,320 7.1954 6.810 6.772 6.810 6.734 6.942 1,579,580 6.8147 3.30%
2023-12-13 0 6.960 6.960 6.970 6.930 7.200 1,975,421 13,878,916 7.0258 6.592 6.592 6.601 6.563 6.819 2,085,786 6.6540 -4.13%
2023-12-12 0 7.260 7.250 7.260 7.110 7.390 1,341,821 9,681,064 7.2149 6.876 6.866 6.876 6.734 6.999 1,416,787 6.8331 -1.49%
2023-12-11 0 7.370 7.330 7.380 7.300 7.540 1,025,000 7,568,650 7.3840 6.980 6.942 6.990 6.914 7.141 1,082,266 6.9933 -1.86%
2023-12-08 0 7.510 7.500 7.510 7.390 7.690 938,806 7,057,870 7.5179 7.113 7.103 7.113 6.999 7.283 991,256 7.1201 -1.70%
2023-12-07 0 7.640 7.600 7.640 7.550 7.730 802,135 6,132,021 7.6446 7.236 7.198 7.236 7.151 7.321 846,950 7.2401 -1.29%
2023-12-06 0 7.740 7.690 7.740 7.470 7.910 1,200,000 9,343,300 7.7861 7.330 7.283 7.330 7.075 7.491 1,267,043 7.3741 2.25%
2023-12-05 0 7.570 7.560 7.570 7.500 7.840 1,756,188 13,405,130 7.6331 7.169 7.160 7.169 7.103 7.425 1,854,305 7.2292 -2.40%
2023-12-04 0 7.770 7.760 7.770 7.760 8.290 1,065,270 8,436,869 7.9199 7.346 7.336 7.346 7.336 7.837 1,126,816 7.4874 -4.78%
2023-12-01 0 8.160 8.150 8.160 8.110 8.500 1,598,521 13,106,035 8.1989 7.714 7.705 7.714 7.667 8.036 1,690,876 7.7510 -4.00%
2023-11-30 0 8.500 8.490 8.500 8.210 8.500 1,983,496 16,711,979 8.4255 8.036 8.026 8.036 7.762 8.036 2,098,093 7.9653 1.07%
2023-11-29 0 8.410 8.400 8.410 8.360 8.530 797,137 6,715,299 8.4243 7.951 7.941 7.951 7.903 8.064 843,192 7.9641 0.12%
2023-11-28 0 8.400 8.400 8.410 8.380 9.150 3,486,601 30,210,648 8.6648 7.941 7.941 7.951 7.922 8.650 3,688,040 8.1915 -9.39%
2023-11-27 0 9.270 9.240 9.270 9.100 9.270 528,674 4,859,758 9.1924 8.764 8.735 8.764 8.603 8.764 559,218 8.6903 0.43%
2023-11-24 0 9.230 9.220 9.230 9.140 9.490 1,864,000 17,140,723 9.1957 8.726 8.716 8.726 8.641 8.972 1,971,693 8.6934 -0.22%
2023-11-23 0 9.250 9.190 9.250 8.860 9.300 1,111,333 10,100,653 9.0888 8.745 8.688 8.745 8.376 8.792 1,175,540 8.5923 2.66%
2023-11-22 0 9.010 9.000 9.010 8.920 9.230 1,278,144 11,533,085 9.0233 8.518 8.508 8.518 8.433 8.726 1,351,989 8.5305 -1.21%
2023-11-21 0 9.120 9.070 9.120 9.000 9.250 685,563 6,256,089 9.1255 8.622 8.575 8.622 8.508 8.745 725,171 8.6270 -0.65%
2023-11-20 0 9.180 9.150 9.180 8.850 9.180 694,000 6,280,160 9.0492 8.679 8.650 8.679 8.367 8.679 734,096 8.5550 3.38%
2023-11-17 0 8.880 8.870 8.880 8.850 9.130 846,000 7,526,240 8.8963 8.395 8.386 8.395 8.367 8.631 894,878 8.4104 -2.52%
2023-11-16 0 9.110 9.100 9.140 9.030 9.300 594,000 5,419,720 9.1241 8.612 8.603 8.641 8.537 8.792 628,318 8.6258 -2.04%
2023-11-15 0 9.300 9.300 9.340 9.260 9.580 648,000 6,048,280 9.3338 8.792 8.792 8.830 8.754 9.057 685,438 8.8240 -0.96%
2023-11-14 0 9.390 9.320 9.390 9.290 9.470 1,088,000 10,164,940 9.3428 8.877 8.811 8.877 8.783 8.953 1,150,859 8.8325 0.64%
2023-11-13 0 9.330 9.320 9.370 9.200 9.410 1,176,000 10,959,060 9.3189 8.820 8.811 8.858 8.698 8.896 1,243,943 8.8099 0.11%
2023-11-10 0 9.320 9.270 9.350 9.050 9.360 1,290,150 11,890,724 9.2165 8.811 8.764 8.839 8.556 8.849 1,364,689 8.7131 1.08%
2023-11-09 0 9.220 9.200 9.250 9.100 9.260 722,000 6,616,152 9.1636 8.716 8.698 8.745 8.603 8.754 763,714 8.6631 1.10%
2023-11-08 0 9.120 9.100 9.120 9.050 9.290 629,316 5,736,145 9.1149 8.622 8.603 8.622 8.556 8.783 665,675 8.6170 -1.94%
2023-11-07 0 9.300 9.290 9.300 9.270 9.860 1,104,276 10,408,413 9.4256 8.792 8.783 8.792 8.764 9.321 1,168,076 8.9107 -5.10%
2023-11-06 0 9.800 9.790 9.800 9.710 9.800 597,838 5,837,652 9.7646 9.265 9.255 9.265 9.180 9.265 632,378 9.2313 0.51%
2023-11-03 0 9.750 9.700 9.750 9.680 9.750 468,000 4,544,210 9.7099 9.217 9.170 9.217 9.151 9.217 495,039 9.1795 1.56%
2023-11-02 0 9.600 9.590 9.600 9.470 9.680 326,000 3,128,400 9.5963 9.076 9.066 9.076 8.953 9.151 344,835 9.0722 1.05%
2023-11-01 0 9.500 9.490 9.500 9.490 9.610 356,940 3,406,820 9.5445 8.981 8.972 8.981 8.972 9.085 377,562 9.0232 -1.45%
2023-10-31 0 9.640 9.550 9.650 9.480 9.750 422,000 4,057,180 9.6142 9.113 9.028 9.123 8.962 9.217 446,381 9.0891 -0.10%
2023-10-30 0 9.650 9.650 9.700 9.600 9.880 645,000 6,280,850 9.7378 9.123 9.123 9.170 9.076 9.340 682,265 9.2059 -0.92%
2023-10-27 0 9.740 9.700 9.740 9.560 9.750 756,000 7,311,868 9.6718 9.208 9.170 9.208 9.038 9.217 799,678 9.1435 1.14%
2023-10-26 0 9.630 9.600 9.650 9.560 9.830 894,000 8,678,360 9.7073 9.104 9.076 9.123 9.038 9.293 945,651 9.1771 -1.33%
2023-10-25 0 9.760 9.710 9.760 9.670 9.910 634,500 6,151,206 9.6946 9.227 9.180 9.227 9.142 9.369 671,158 9.1651 0.83%
2023-10-24 0 9.680 9.680 9.690 9.520 9.780 544,000 5,253,980 9.6581 9.151 9.151 9.161 9.000 9.246 575,430 9.1305 0.31%
2023-10-20 0 9.650 9.650 9.660 9.570 9.800 335,410 3,242,016 9.6658 9.123 9.123 9.132 9.047 9.265 354,788 9.1379 -0.72%
2023-10-19 0 9.720 9.720 9.770 9.560 9.900 752,000 7,349,900 9.7738 9.189 9.189 9.236 9.038 9.359 795,447 9.2400 0.10%
2023-10-18 0 9.710 9.700 9.710 9.520 9.730 368,000 3,542,680 9.6268 9.180 9.170 9.180 9.000 9.199 389,261 9.1010 1.57%
2023-10-17 0 9.560 9.550 9.560 9.510 9.660 220,000 2,105,250 9.5693 9.038 9.028 9.038 8.991 9.132 232,711 9.0466 0.74%
2023-10-16 0 9.490 9.450 9.490 9.310 9.620 703,000 6,626,470 9.4260 8.972 8.934 8.972 8.801 9.095 743,616 8.9111 -0.73%
2023-10-13 0 9.560 9.450 9.560 9.460 9.700 662,000 6,357,704 9.6038 9.038 8.934 9.038 8.943 9.170 700,247 9.0792 -1.34%
2023-10-12 0 9.690 9.680 9.700 9.620 9.840 1,202,030 11,676,657 9.7141 9.161 9.151 9.170 9.095 9.303 1,271,477 9.1835 -0.51%
2023-10-11 0 9.740 9.730 9.740 9.560 9.870 734,036 7,114,570 9.6924 9.208 9.199 9.208 9.038 9.331 776,445 9.1630 1.25%
2023-10-10 0 9.620 9.600 9.620 9.450 9.700 907,892 8,678,827 9.5593 9.095 9.076 9.095 8.934 9.170 960,346 9.0372 0.21%
2023-10-09 0 9.600 9.510 9.600 9.480 9.600 1,744,260 16,655,446 9.5487 9.076 8.991 9.076 8.962 9.076 1,845,035 9.0272 0.63%
2023-10-06 0 9.540 9.540 9.570 9.420 10.00 710,000 6,830,140 9.6199 9.019 9.019 9.047 8.905 9.454 751,020 9.0945 -4.98%
2023-10-05 0 10.04 9.980 10.04 9.650 10.08 2,982,000 29,543,806 9.9074 9.492 9.435 9.492 9.123 9.529 3,154,285 9.3662 3.40%
2023-10-04 0 9.710 9.690 9.710 9.530 9.740 1,407,309 13,644,493 9.6954 9.180 9.161 9.180 9.009 9.208 1,488,616 9.1659 0.52%
2023-10-03 0 9.660 9.650 9.660 9.320 9.760 3,072,200 29,442,431 9.5835 9.132 9.123 9.132 8.811 9.227 3,249,697 9.0601 1.90%
2023-09-29 0 9.480 9.450 9.480 9.110 9.480 896,130 8,374,724 9.3454 8.962 8.934 8.962 8.612 8.962 947,904 8.8350 5.33%
2023-09-28 0 9.000 8.980 9.000 8.920 9.100 1,430,000 12,918,340 9.0338 8.508 8.490 8.508 8.433 8.603 1,512,618 8.5404 -0.99%
2023-09-27 0 9.090 9.040 9.090 8.790 9.100 854,000 7,670,200 8.9815 8.594 8.546 8.594 8.310 8.603 903,340 8.4909 0.66%
2023-09-26 0 9.030 9.020 9.030 9.010 9.580 958,000 8,760,240 9.1443 8.537 8.527 8.537 8.518 9.057 1,013,349 8.6448 -5.35%
2023-09-25 0 9.540 9.450 9.540 9.450 9.780 662,000 6,319,960 9.5468 9.019 8.934 9.019 8.934 9.246 700,247 9.0253 -0.52%
2023-09-22 0 9.590 9.590 9.600 9.430 9.590 726,000 6,874,640 9.4692 9.066 9.066 9.076 8.915 9.066 767,945 8.9520 0.95%
2023-09-21 0 9.500 9.480 9.500 9.340 9.510 836,382 7,877,980 9.4191 8.981 8.962 8.981 8.830 8.991 884,704 8.9047 0.00%
2023-09-20 0 9.500 9.500 9.510 9.480 9.640 566,004 5,409,987 9.5582 8.981 8.981 8.991 8.962 9.113 598,705 9.0361 -0.73%
2023-09-19 0 9.570 9.570 9.580 9.460 9.800 664,823 6,339,685 9.5359 9.047 9.047 9.057 8.943 9.265 703,233 9.0151 -0.93%
2023-09-18 0 9.660 9.620 9.680 9.580 9.700 287,473 2,772,832 9.6455 9.132 9.095 9.151 9.057 9.170 304,082 9.1187 -1.13%
2023-09-15 0 9.770 9.770 9.780 9.670 9.970 850,000 8,297,760 9.7621 9.236 9.236 9.246 9.142 9.425 899,109 9.2289 -1.11%
2023-09-14 0 9.880 9.860 9.880 9.770 10.30 992,000 9,865,810 9.9454 9.340 9.321 9.340 9.236 9.737 1,049,313 9.4022 -1.79%
2023-09-13 0 10.06 10.06 10.08 9.980 10.26 2,836,000 28,532,812 10.061 9.511 9.511 9.529 9.435 9.700 2,999,850 9.5114 0.40%
2023-09-12 0 10.02 9.960 10.02 9.750 10.12 3,541,575 35,403,076 9.9964 9.473 9.416 9.473 9.217 9.567 3,746,190 9.4504 1.01%
2023-09-11 0 9.920 9.920 9.930 9.430 9.960 3,280,000 32,090,120 9.7836 9.378 9.378 9.388 8.915 9.416 3,469,502 9.2492 0.81%
2023-09-07 0 9.840 9.780 9.840 9.640 9.870 712,615 6,983,223 9.7994 9.303 9.246 9.303 9.113 9.331 753,786 9.2642 -0.30%
2023-09-06 0 9.870 9.800 9.870 9.550 9.890 1,125,700 10,977,907 9.7521 9.331 9.265 9.331 9.028 9.350 1,190,737 9.2194 2.39%
2023-09-05 0 9.640 9.600 9.640 9.480 9.990 2,102,609 20,261,625 9.6364 9.113 9.076 9.113 8.962 9.444 2,224,087 9.1101 -3.02%
2023-09-04 0 9.940 9.940 9.950 9.900 10.20 1,500,624 14,963,835 9.9717 9.397 9.397 9.407 9.359 9.643 1,587,323 9.4271 -1.45%
2023-08-31 0 10.10 10.08 10.10 10.08 10.60 1,362,000 13,938,024 10.233 9.535 9.516 9.535 9.516 10.01 1,442,689 9.6611 -4.90%
2023-08-30 0 10.62 10.62 10.64 10.52 10.80 2,658,000 28,231,320 10.621 10.03 10.03 10.04 9.932 10.20 2,815,469 10.027 0.19%
2023-08-29 0 10.60 10.60 10.66 10.22 10.68 952,199 10,062,618 10.568 10.01 10.01 10.06 9.648 10.08 1,008,610 9.9767 4.54%
2023-08-28 0 10.14 10.06 10.14 9.990 10.20 540,000 5,449,940 10.092 9.573 9.497 9.573 9.431 9.630 571,991 9.5280 1.40%
2023-08-25 0 10.00 9.960 10.02 9.840 10.46 1,314,325 13,155,306 10.009 9.441 9.403 9.460 9.290 9.875 1,392,190 9.4494 -4.76%
2023-08-24 0 10.50 10.46 10.50 10.44 10.78 1,026,325 10,830,532 10.553 9.913 9.875 9.913 9.856 10.18 1,087,128 9.9625 -0.38%
2023-08-23 0 10.54 10.50 10.54 10.30 10.66 630,000 6,631,980 10.527 9.950 9.913 9.950 9.724 10.06 667,323 9.9382 0.76%
2023-08-22 0 10.46 10.44 10.46 10.30 10.70 1,366,500 14,301,770 10.466 9.875 9.856 9.875 9.724 10.10 1,447,456 9.8806 0.38%
2023-08-21 0 10.42 10.40 10.42 10.38 11.12 1,770,503 18,831,415 10.636 9.837 9.818 9.837 9.799 10.50 1,875,393 10.041 -6.46%
2023-08-18 0 11.14 11.10 11.14 10.94 11.92 2,356,000 26,772,500 11.364 10.52 10.48 10.52 10.33 11.25 2,495,577 10.728 -6.54%
2023-08-17 0 11.92 11.88 11.92 11.52 12.16 4,057,000 48,152,795 11.869 11.25 11.22 11.25 10.88 11.48 4,297,350 11.205 1.53%
2023-08-16 0 11.74 11.70 11.74 10.98 11.88 3,552,307 40,864,304 11.504 11.08 11.05 11.08 10.37 11.22 3,762,758 10.860 4.82%
2023-08-15 0 11.20 11.18 11.20 11.08 11.34 1,978,500 22,185,020 11.213 10.57 10.55 10.57 10.46 10.71 2,095,713 10.586 -1.58%
2023-08-14 0 11.38 11.38 11.40 10.88 11.48 2,946,050 32,847,013 11.150 10.74 10.74 10.76 10.27 10.84 3,120,584 10.526 0.53%
2023-08-11 0 11.32 11.28 11.32 10.66 11.52 3,788,800 41,971,056 11.078 10.69 10.65 10.69 10.06 10.88 4,013,261 10.458 5.60%
2023-08-10 0 10.72 10.66 10.74 10.60 10.74 1,090,458 11,638,600 10.673 10.12 10.06 10.14 10.01 10.14 1,155,060 10.076 0.19%
2023-08-09 0 10.70 10.70 10.72 10.50 10.76 1,974,000 21,113,520 10.696 10.10 10.10 10.12 9.913 10.16 2,090,946 10.098 2.29%
2023-08-08 0 10.46 10.40 10.46 10.30 10.54 746,000 7,770,160 10.416 9.875 9.818 9.875 9.724 9.950 790,196 9.8332 0.77%
2023-08-07 0 10.38 10.38 10.42 10.32 10.46 774,408 8,040,201 10.382 9.799 9.799 9.837 9.743 9.875 820,287 9.8017 -1.14%
2023-08-04 0 10.50 10.48 10.50 10.40 10.62 520,000 5,452,520 10.486 9.913 9.894 9.913 9.818 10.03 550,807 9.8992 0.00%
2023-08-03 0 10.50 10.46 10.50 10.28 10.64 1,088,091 11,394,962 10.472 9.913 9.875 9.913 9.705 10.04 1,152,553 9.8867 0.77%
2023-08-02 0 10.42 10.42 10.46 10.28 10.78 2,472,000 25,680,780 10.389 9.837 9.837 9.875 9.705 10.18 2,618,450 9.8076 -3.34%
2023-08-01 0 10.78 10.76 10.78 10.36 10.88 3,154,000 33,695,412 10.683 10.18 10.16 10.18 9.781 10.27 3,340,853 10.086 4.26%
2023-07-31 0 10.34 10.32 10.34 9.900 10.42 4,082,000 41,939,600 10.274 9.762 9.743 9.762 9.346 9.837 4,323,831 9.6996 4.76%
2023-07-28 0 9.870 9.860 9.870 9.750 9.950 2,166,946 21,319,770 9.8386 9.318 9.309 9.318 9.205 9.393 2,295,323 9.2884 0.00%
2023-07-27 0 9.870 9.860 9.870 9.420 9.950 3,136,600 30,710,363 9.7910 9.318 9.309 9.318 8.893 9.393 3,322,423 9.2434 5.67%
2023-07-26 0 9.340 9.330 9.340 9.280 9.680 11,536,000 110,993,342 9.6215 8.818 8.808 8.818 8.761 9.139 12,219,431 9.0833 -3.41%
2023-07-25 0 9.670 9.660 9.670 9.660 9.990 3,322,000 32,516,360 9.7882 9.129 9.120 9.129 9.120 9.431 3,518,806 9.2407 -2.13%
2023-07-24 0 9.880 9.870 9.880 9.780 9.900 2,097,627 20,616,290 9.8284 9.327 9.318 9.327 9.233 9.346 2,221,897 9.2787 0.00%
2023-07-21 0 9.880 9.850 9.880 9.650 9.950 1,484,329 14,669,590 9.8830 9.327 9.299 9.327 9.110 9.393 1,572,266 9.3302 1.23%
2023-07-20 0 9.760 9.760 9.830 9.620 9.840 802,000 7,830,448 9.7637 9.214 9.214 9.280 9.082 9.290 849,513 9.2176 1.99%
2023-07-19 0 9.570 9.560 9.600 9.300 9.700 2,770,000 26,084,332 9.4167 9.035 9.025 9.063 8.780 9.157 2,934,104 8.8901 -0.21%
2023-07-18 0 9.590 9.580 9.600 9.550 9.900 1,729,301 16,610,169 9.6051 9.054 9.044 9.063 9.016 9.346 1,831,751 9.0679 -3.13%
2023-07-14 0 9.900 9.860 9.900 9.600 10.06 1,190,280 11,794,243 9.9088 9.346 9.309 9.346 9.063 9.497 1,260,796 9.3546 0.92%
2023-07-13 0 9.810 9.800 9.810 9.680 9.900 540,950 5,313,349 9.8223 9.261 9.252 9.261 9.139 9.346 572,998 9.2729 1.55%
2023-07-12 0 9.660 9.650 9.700 9.650 9.870 770,000 7,466,760 9.6971 9.120 9.110 9.157 9.110 9.318 815,617 9.1547 -2.23%
2023-07-11 0 9.880 9.860 9.880 9.780 9.930 1,001,000 9,891,620 9.8817 9.327 9.309 9.327 9.233 9.375 1,060,303 9.3291 1.13%
2023-07-10 0 9.770 9.750 9.770 9.650 9.850 791,833 7,724,911 9.7557 9.224 9.205 9.224 9.110 9.299 838,744 9.2101 2.52%
2023-07-07 0 9.530 9.510 9.530 9.340 9.730 1,559,240 14,838,452 9.5165 8.997 8.978 8.997 8.818 9.186 1,651,615 8.9842 -1.24%
2023-07-06 0 9.650 9.650 9.690 9.610 9.860 1,530,000 14,827,770 9.6914 9.110 9.110 9.148 9.073 9.309 1,620,642 9.1493 -2.23%
2023-07-05 0 9.870 9.820 9.870 9.730 9.950 1,408,700 13,899,733 9.8671 9.318 9.271 9.318 9.186 9.393 1,492,156 9.3152 -0.80%
2023-07-04 0 9.950 9.920 9.980 9.870 10.02 1,080,585 10,720,948 9.9214 9.393 9.365 9.422 9.318 9.460 1,144,602 9.3665 -0.40%
2023-07-03 0 9.990 9.990 10.00 9.800 10.08 1,944,586 19,300,577 9.9253 9.431 9.431 9.441 9.252 9.516 2,059,790 9.3702 2.36%
2023-06-30 0 9.760 9.760 9.770 9.580 9.960 2,778,000 27,142,636 9.7706 9.214 9.214 9.224 9.044 9.403 2,942,578 9.2241 -0.61%
2023-06-29 0 9.820 9.820 9.830 9.820 10.40 2,394,000 23,851,120 9.9629 9.271 9.271 9.280 9.271 9.818 2,535,829 9.4057 -5.58%
2023-06-28 0 10.40 10.36 10.40 10.36 10.70 1,386,000 14,585,094 10.523 9.818 9.781 9.818 9.781 10.10 1,468,111 9.9346 0.39%
2023-06-27 0 10.36 10.36 10.38 10.30 10.88 1,568,400 16,427,582 10.474 9.781 9.781 9.799 9.724 10.27 1,661,317 9.8883 -3.00%
2023-06-26 0 10.68 10.68 10.70 10.16 10.78 2,622,984 27,423,303 10.455 10.08 10.08 10.10 9.592 10.18 2,778,378 9.8703 5.12%
2023-06-23 0 10.16 10.16 10.18 10.10 12.32 7,083,725 74,941,246 10.579 9.592 9.592 9.611 9.535 11.63 7,503,388 9.9877 -17.53%
2023-06-21 0 12.32 12.32 12.34 12.00 12.62 1,646,081 20,109,789 12.217 11.63 11.63 11.65 11.33 11.91 1,743,600 11.533 -2.38%
2023-06-20 0 12.62 12.60 12.62 12.38 13.00 983,939 12,455,671 12.659 11.91 11.90 11.91 11.69 12.27 1,042,231 11.951 -1.87%
2023-06-19 0 12.86 12.82 12.92 12.76 13.14 676,000 8,732,580 12.918 12.14 12.10 12.20 12.05 12.41 716,048 12.196 -1.98%
2023-06-16 0 13.12 13.12 13.14 12.98 13.30 1,810,800 23,866,460 13.180 12.39 12.39 12.41 12.25 12.56 1,918,078 12.443 1.08%
2023-06-15 0 12.98 12.88 12.98 12.36 12.98 1,466,000 18,623,932 12.704 12.25 12.16 12.25 11.67 12.25 1,552,851 11.993 4.51%
2023-06-14 0 12.42 12.42 12.44 12.28 12.68 1,532,000 19,021,720 12.416 11.73 11.73 11.74 11.59 11.97 1,622,761 11.722 -0.64%
2023-06-13 0 12.50 12.44 12.50 12.30 12.50 902,000 11,206,780 12.424 11.80 11.74 11.80 11.61 11.80 955,437 11.729 2.97%
2023-06-12 0 12.14 12.14 12.20 12.06 12.60 736,000 9,035,560 12.277 11.46 11.46 11.52 11.39 11.90 779,603 11.590 -3.80%
2023-06-09 0 12.62 12.56 12.62 12.44 12.68 986,000 12,362,240 12.538 11.91 11.86 11.91 11.74 11.97 1,044,414 11.837 0.00%
2023-06-08 0 12.62 12.60 12.72 12.56 12.80 568,177 7,223,281 12.713 11.91 11.90 12.01 11.86 12.08 601,838 12.002 -1.41%
2023-06-07 0 12.80 12.76 12.80 12.66 12.86 1,086,115 13,869,754 12.770 12.08 12.05 12.08 11.95 12.14 1,150,460 12.056 1.91%
2023-06-06 0 12.56 12.52 12.56 12.30 12.68 328,000 4,109,074 12.528 11.86 11.82 11.86 11.61 11.97 347,432 11.827 0.96%
2023-06-05 0 12.44 12.44 12.46 12.34 12.70 1,003,483 12,531,429 12.488 11.74 11.74 11.76 11.65 11.99 1,062,933 11.789 0.81%
2023-06-02 0 12.34 12.32 12.40 12.26 12.70 1,514,234 18,820,456 12.429 11.65 11.63 11.71 11.57 11.99 1,603,942 11.734 -0.48%
2023-06-01 0 12.40 12.38 12.40 12.24 12.98 1,141,000 14,363,940 12.589 11.71 11.69 11.71 11.56 12.25 1,208,597 11.885 -3.28%
2023-05-31 0 12.82 12.82 12.84 12.40 13.00 1,648,425 21,025,026 12.755 12.10 12.10 12.12 11.71 12.27 1,746,083 12.041 -1.08%
2023-05-30 0 12.96 12.96 13.00 12.66 13.00 654,638 8,427,797 12.874 12.24 12.24 12.27 11.95 12.27 693,421 12.154 -0.31%
2023-05-29 0 13.00 12.92 13.00 12.82 13.16 863,500 11,166,312 12.931 12.27 12.20 12.27 12.10 12.42 914,657 12.208 2.20%
2023-05-25 0 12.72 12.70 12.76 12.60 13.02 696,000 8,875,520 12.752 12.01 11.99 12.05 11.90 12.29 737,233 12.039 -2.15%
2023-05-24 0 13.00 12.94 13.04 12.76 13.28 358,482 4,648,132 12.966 12.27 12.22 12.31 12.05 12.54 379,720 12.241 -0.46%
2023-05-23 0 13.06 13.00 13.06 12.92 13.46 693,000 9,184,678 13.254 12.33 12.27 12.33 12.20 12.71 734,056 12.512 -0.76%
2023-05-22 0 13.16 13.14 13.18 12.90 13.36 740,323 9,690,527 13.090 12.42 12.41 12.44 12.18 12.61 784,182 12.357 0.00%
2023-05-19 0 13.16 13.06 13.18 12.54 13.16 901,940 11,483,659 12.732 12.42 12.33 12.44 11.84 12.42 955,374 12.020 2.33%
2023-05-18 0 12.86 12.86 12.90 12.86 13.48 589,214 7,655,462 12.993 12.14 12.14 12.18 12.14 12.73 624,121 12.266 -3.74%
2023-05-17 0 13.36 13.26 13.36 13.26 13.50 574,000 7,694,560 13.405 12.61 12.52 12.61 12.52 12.74 608,006 12.655 -0.30%
2023-05-16 0 13.40 13.40 13.50 13.34 13.78 336,000 4,545,980 13.530 12.65 12.65 12.74 12.59 13.01 355,906 12.773 -0.45%
2023-05-15 0 13.46 13.40 13.54 13.28 13.54 754,754 10,076,738 13.351 12.71 12.65 12.78 12.54 12.78 799,468 12.604 0.15%
2023-05-12 0 13.44 13.42 13.44 13.40 13.80 876,000 11,857,700 13.536 12.69 12.67 12.69 12.65 13.03 927,897 12.779 -4.00%
2023-05-11 0 14.00 13.98 14.02 13.74 14.20 1,044,000 14,684,342 14.065 13.22 13.20 13.24 12.97 13.41 1,105,850 13.279 1.45%
2023-05-10 0 13.80 13.68 13.80 13.28 13.80 594,000 8,072,080 13.589 13.03 12.91 13.03 12.54 13.03 629,191 12.829 3.76%
2023-05-09 0 13.30 13.24 13.32 13.24 13.58 315,944 4,208,841 13.321 12.56 12.50 12.58 12.50 12.82 334,662 12.576 0.00%
2023-05-08 0 13.30 13.28 13.30 13.22 13.60 704,329 9,397,961 13.343 12.56 12.54 12.56 12.48 12.84 746,056 12.597 -2.78%
2023-05-05 0 13.68 13.68 13.70 13.66 13.88 174,000 2,384,040 13.701 12.91 12.91 12.93 12.90 13.10 184,308 12.935 -1.58%
2023-05-04 0 13.90 13.86 13.90 13.78 13.96 390,642 5,422,906 13.882 13.12 13.08 13.12 13.01 13.18 413,785 13.106 -0.43%
2023-05-03 0 13.96 13.94 13.98 13.54 14.00 542,211 7,482,506 13.800 13.18 13.16 13.20 12.78 13.22 574,333 13.028 1.01%
2023-05-02 0 13.82 13.80 13.82 13.76 14.18 554,000 7,707,920 13.913 13.05 13.03 13.05 12.99 13.39 586,821 13.135 -0.29%
2023-04-28 0 13.86 13.86 13.88 13.82 14.04 380,000 5,292,280 13.927 13.08 13.08 13.10 13.05 13.25 402,512 13.148 -1.00%
2023-04-27 0 14.00 13.98 14.02 13.86 14.30 330,000 4,619,120 13.997 13.22 13.20 13.24 13.08 13.50 349,550 13.214 0.14%
2023-04-26 0 13.98 13.90 13.98 13.52 14.16 970,708 13,396,194 13.800 13.20 13.12 13.20 12.76 13.37 1,028,216 13.029 3.10%
2023-04-25 0 13.56 13.54 13.56 13.54 14.18 1,736,000 23,781,080 13.699 12.80 12.78 12.80 12.78 13.39 1,838,846 12.933 -2.31%
2023-04-24 0 13.88 13.86 13.88 13.86 14.50 1,486,000 20,864,520 14.041 13.10 13.08 13.10 13.08 13.69 1,574,036 13.255 -2.66%
2023-04-21 0 14.26 14.26 14.30 14.26 14.82 924,260 13,367,121 14.463 13.46 13.46 13.50 13.46 13.99 979,016 13.654 -5.19%
2023-04-20 0 15.04 14.92 15.04 14.82 15.10 423,956 6,344,147 14.964 14.20 14.09 14.20 13.99 14.26 449,073 14.127 0.94%
2023-04-19 0 14.90 14.88 14.94 14.74 15.04 830,000 12,334,120 14.860 14.07 14.05 14.10 13.92 14.20 879,172 14.029 -0.53%
2023-04-18 0 14.98 14.96 14.98 14.92 15.48 492,000 7,415,720 15.073 14.14 14.12 14.14 14.09 14.61 521,148 14.230 -2.73%
2023-04-17 0 15.40 15.30 15.40 14.92 15.40 638,000 9,701,120 15.206 14.54 14.44 14.54 14.09 14.54 675,797 14.355 2.94%
2023-04-14 0 14.96 14.94 14.96 14.92 15.78 939,000 14,336,838 15.268 14.12 14.10 14.12 14.09 14.90 994,629 14.414 -3.48%
2023-04-13 0 15.50 15.40 15.50 14.84 15.50 1,722,400 26,433,508 15.347 14.63 14.54 14.63 14.01 14.63 1,824,441 14.489 4.03%
2023-04-12 0 14.90 14.84 14.90 14.22 14.90 1,494,303 21,847,435 14.620 14.07 14.01 14.07 13.42 14.07 1,582,830 13.803 3.19%
2023-04-11 0 14.44 14.40 14.46 14.32 14.52 1,296,000 18,681,660 14.415 13.63 13.59 13.65 13.52 13.71 1,372,779 13.609 -0.55%
2023-04-06 0 14.52 14.52 14.56 14.52 14.88 1,507,527 22,088,764 14.652 13.71 13.71 13.75 13.71 14.05 1,596,838 13.833 -2.55%
2023-04-04 0 14.90 14.88 14.92 14.76 15.02 725,760 10,835,304 14.930 14.07 14.05 14.09 13.93 14.18 768,756 14.095 -1.06%
2023-04-03 0 15.06 15.00 15.06 14.90 15.24 638,000 9,616,920 15.074 14.22 14.16 14.22 14.07 14.39 675,797 14.230 -0.92%
2023-03-31 0 15.20 15.18 15.20 15.00 15.84 974,090 14,991,379 15.390 14.35 14.33 14.35 14.16 14.95 1,031,798 14.529 2.01%
2023-03-30 0 14.90 14.90 14.92 14.74 15.22 858,000 12,784,924 14.901 14.07 14.07 14.09 13.92 14.37 908,831 14.067 -1.59%
2023-03-29 0 15.14 15.02 15.18 15.02 15.34 306,627 4,632,510 15.108 14.29 14.18 14.33 14.18 14.48 324,793 14.263 0.00%
2023-03-28 0 15.14 15.14 15.20 15.06 15.36 530,000 8,049,800 15.188 14.29 14.29 14.35 14.22 14.50 561,399 14.339 0.26%
2023-03-27 0 15.10 15.10 15.20 14.98 15.28 519,327 7,865,811 15.146 14.26 14.26 14.35 14.14 14.43 550,094 14.299 -0.13%
2023-03-24 0 15.12 15.12 15.18 15.08 15.60 615,181 9,414,349 15.303 14.27 14.27 14.33 14.24 14.73 651,626 14.447 -1.82%
2023-03-23 0 15.40 15.34 15.40 15.28 15.50 326,000 5,004,152 15.350 14.54 14.48 14.54 14.43 14.63 345,313 14.492 0.52%
2023-03-22 0 15.32 15.32 15.38 15.32 15.68 688,000 10,657,240 15.490 14.46 14.46 14.52 14.46 14.80 728,759 14.624 0.00%
2023-03-21 0 15.32 15.28 15.32 15.20 15.42 192,278 2,942,653 15.304 14.46 14.43 14.46 14.35 14.56 203,669 14.448 0.26%
2023-03-20 0 15.28 15.14 15.30 15.10 15.34 309,841 4,698,954 15.166 14.43 14.29 14.44 14.26 14.48 328,197 14.317 1.06%
2023-03-17 0 15.12 15.12 15.22 15.12 15.70 1,222,034 18,621,767 15.238 14.27 14.27 14.37 14.27 14.82 1,294,431 14.386 -2.83%
2023-03-16 0 15.56 15.52 15.56 15.40 15.76 514,627 8,018,024 15.580 14.69 14.65 14.69 14.54 14.88 545,115 14.709 -1.39%
2023-03-15 0 15.78 15.76 15.78 15.52 15.98 403,500 6,391,730 15.841 14.90 14.88 14.90 14.65 15.09 427,405 14.955 1.68%
2023-03-14 0 15.52 15.52 15.58 15.02 15.66 616,000 9,437,080 15.320 14.65 14.65 14.71 14.18 14.78 652,494 14.463 0.78%
2023-03-13 0 15.40 15.38 15.44 15.26 15.74 550,000 8,472,440 15.404 14.54 14.52 14.58 14.41 14.86 582,584 14.543 -1.28%
2023-03-10 0 15.60 15.56 15.60 15.58 16.10 674,000 10,694,480 15.867 14.73 14.69 14.73 14.71 15.20 713,930 14.980 -3.11%
2023-03-09 0 16.10 16.10 16.14 16.00 16.20 634,000 10,225,460 16.128 15.20 15.20 15.24 15.11 15.29 671,560 15.226 -0.37%
2023-03-08 0 16.16 16.08 16.18 15.92 16.36 432,000 6,951,720 16.092 15.26 15.18 15.28 15.03 15.44 457,593 15.192 0.62%
2023-03-07 0 16.06 16.04 16.06 16.00 16.70 314,918 5,108,282 16.221 15.16 15.14 15.16 15.11 15.77 333,575 15.314 -2.31%
2023-03-06 0 16.44 16.44 16.52 16.44 16.98 455,511 7,599,974 16.685 15.52 15.52 15.60 15.52 16.03 482,497 15.751 -2.14%
2023-03-03 0 16.80 16.76 16.80 16.56 16.80 632,172 10,581,526 16.738 15.86 15.82 15.86 15.63 15.86 669,624 15.802 0.96%
2023-03-02 0 16.64 16.62 16.64 16.32 16.88 465,775 7,781,007 16.706 15.71 15.69 15.71 15.41 15.94 493,369 15.771 0.60%
2023-03-01 0 16.54 16.48 16.54 16.08 16.56 916,106 14,943,919 16.312 15.61 15.56 15.61 15.18 15.63 970,379 15.400 2.86%
2023-02-28 0 16.08 15.96 16.08 15.82 16.08 1,186,000 19,029,480 16.045 15.18 15.07 15.18 14.94 15.18 1,256,263 15.148 1.13%
2023-02-27 0 15.90 15.86 15.90 15.52 16.00 970,750 15,331,555 15.794 15.01 14.97 15.01 14.65 15.11 1,028,260 14.910 1.92%
2023-02-24 0 15.60 15.60 15.62 15.56 15.94 562,000 8,779,600 15.622 14.73 14.73 14.75 14.69 15.05 595,295 14.748 -1.76%
2023-02-23 0 15.88 15.88 15.90 15.88 16.14 345,254 5,518,403 15.984 14.99 14.99 15.01 14.99 15.24 365,708 15.090 0.00%
2023-02-22 0 15.88 15.84 15.88 15.84 16.24 984,000 15,721,240 15.977 14.99 14.95 14.99 14.95 15.33 1,042,295 15.083 -2.70%
2023-02-21 0 16.32 16.32 16.36 16.30 16.52 829,746 13,569,280 16.354 15.41 15.41 15.44 15.39 15.60 878,903 15.439 -0.37%
2023-02-20 0 16.38 16.34 16.38 16.12 16.62 1,144,000 18,658,200 16.310 15.46 15.43 15.46 15.22 15.69 1,211,774 15.397 -1.21%
2023-02-17 0 16.58 16.56 16.58 16.44 17.32 1,613,452 27,166,977 16.838 15.65 15.63 15.65 15.52 16.35 1,709,038 15.896 -4.82%
2023-02-16 0 17.42 17.42 17.48 17.42 18.24 1,569,598 27,924,140 17.791 16.45 16.45 16.50 16.45 17.22 1,662,586 16.796 -3.44%
2023-02-15 0 18.04 18.04 18.06 17.32 18.40 2,406,000 43,464,592 18.065 17.03 17.03 17.05 16.35 17.37 2,548,539 17.055 2.38%
2023-02-14 0 17.62 17.62 17.64 17.22 17.64 1,229,000 21,503,076 17.496 16.63 16.63 16.65 16.26 16.65 1,301,810 16.518 2.44%
2023-02-13 0 17.20 17.16 17.22 16.50 17.40 1,110,377 18,948,153 17.065 16.24 16.20 16.26 15.58 16.43 1,176,159 16.110 2.99%
2023-02-10 0 16.70 16.70 16.72 16.56 16.84 885,294 14,793,028 16.710 15.77 15.77 15.78 15.63 15.90 937,742 15.775 -0.83%
2023-02-09 0 16.84 16.78 16.86 16.64 16.90 639,234 10,728,089 16.783 15.90 15.84 15.92 15.71 15.95 677,104 15.844 1.45%
2023-02-08 0 16.60 16.58 16.60 16.34 16.76 618,000 10,219,400 16.536 15.67 15.65 15.67 15.43 15.82 654,612 15.611 -0.24%
2023-02-07 0 16.64 16.64 16.66 16.50 16.82 656,971 10,956,878 16.678 15.71 15.71 15.73 15.58 15.88 695,892 15.745 0.85%
2023-02-06 0 16.50 16.50 16.54 16.44 17.00 824,000 13,725,080 16.657 15.58 15.58 15.61 15.52 16.05 872,817 15.725 -2.94%
2023-02-03 0 17.00 16.96 17.00 16.90 17.48 705,252 12,065,264 17.108 16.05 16.01 16.05 15.95 16.50 747,033 16.151 -2.52%
2023-02-02 0 17.44 17.34 17.44 16.92 17.60 844,782 14,664,221 17.359 16.46 16.37 16.46 15.97 16.62 894,830 16.388 1.75%
2023-02-01 0 17.14 17.12 17.14 16.64 17.16 734,000 12,424,440 16.927 16.18 16.16 16.18 15.71 16.20 777,485 15.980 3.00%
2023-01-31 0 16.64 16.56 16.64 16.10 16.70 1,426,000 23,611,960 16.558 15.71 15.63 15.71 15.20 15.77 1,510,481 15.632 3.23%
2023-01-30 0 16.12 16.10 16.14 16.00 17.80 3,254,600 53,941,764 16.574 15.22 15.20 15.24 15.11 16.80 3,447,413 15.647 -9.44%
2023-01-27 0 17.80 17.78 17.80 17.58 18.16 2,037,812 36,393,121 17.859 16.80 16.79 16.80 16.60 17.14 2,158,539 16.860 0.68%
2023-01-26 0 17.68 17.66 17.68 17.52 17.80 1,598,758 28,203,864 17.641 16.69 16.67 16.69 16.54 16.80 1,693,474 16.654 1.38%
2023-01-20 0 17.44 17.44 17.46 17.30 17.50 486,000 8,464,540 17.417 16.46 16.46 16.48 16.33 16.52 514,792 16.443 0.69%
2023-01-19 0 17.32 17.32 17.36 17.10 17.58 626,151 10,852,639 17.332 16.35 16.35 16.39 16.14 16.60 663,246 16.363 -0.35%
2023-01-18 0 17.38 17.30 17.38 17.00 17.50 521,659 9,014,502 17.280 16.41 16.33 16.41 16.05 16.52 552,564 16.314 -0.11%
2023-01-17 0 17.40 17.34 17.42 16.86 17.46 882,858 15,250,637 17.274 16.43 16.37 16.45 15.92 16.48 935,161 16.308 1.99%
2023-01-16 0 17.06 17.06 17.16 17.00 17.48 596,054 10,254,838 17.205 16.11 16.11 16.20 16.05 16.50 631,366 16.242 1.19%
2023-01-13 0 16.86 16.86 16.92 16.74 17.96 1,179,100 20,081,828 17.031 15.92 15.92 15.97 15.80 16.96 1,248,954 16.079 -4.75%
2023-01-12 0 17.70 17.64 17.70 15.94 18.10 3,814,000 65,611,400 17.203 16.71 16.65 16.71 15.05 17.09 4,039,954 16.241 11.04%
2023-01-11 0 15.94 15.88 15.94 15.70 16.32 900,000 14,314,560 15.905 15.05 14.99 15.05 14.82 15.41 953,319 15.015 -0.75%
2023-01-10 0 16.06 16.04 16.08 15.94 16.40 950,000 15,262,400 16.066 15.16 15.14 15.18 15.05 15.48 1,006,281 15.167 -1.11%
2023-01-09 0 16.24 16.22 16.24 16.00 16.82 2,636,008 43,113,688 16.356 15.33 15.31 15.33 15.11 15.88 2,792,174 15.441 1.75%
2023-01-06 0 15.96 15.92 15.98 15.78 16.10 853,810 13,591,883 15.919 15.07 15.03 15.09 14.90 15.20 904,393 15.029 -0.87%
2023-01-05 0 16.10 16.02 16.10 16.02 16.62 691,093 11,190,211 16.192 15.20 15.12 15.20 15.12 15.69 732,036 15.286 -1.83%
2023-01-04 0 16.40 16.36 16.40 16.16 16.48 670,057 10,969,177 16.371 15.48 15.44 15.48 15.26 15.56 709,753 15.455 1.49%
2023-01-03 0 16.16 16.02 16.16 15.76 16.34 444,420 7,160,745 16.113 15.26 15.12 15.26 14.88 15.43 470,749 15.211 0.62%
2022-12-30 0 16.06 16.06 16.10 16.00 16.24 496,822 7,984,952 16.072 15.16 15.16 15.20 15.11 15.33 526,255 15.173 -1.11%
2022-12-29 0 16.24 16.20 16.24 16.06 16.44 440,000 7,141,080 16.230 15.33 15.29 15.33 15.16 15.52 466,067 15.322 -1.22%
2022-12-28 0 16.44 16.34 16.44 16.20 16.82 567,000 9,301,040 16.404 15.52 15.43 15.52 15.29 15.88 600,591 15.486 -1.56%
2022-12-23 0 16.70 16.58 16.70 16.50 17.10 735,495 12,367,964 16.816 15.77 15.65 15.77 15.58 16.14 779,068 15.875 -0.60%
2022-12-22 0 16.80 16.74 16.80 16.46 16.80 470,196 7,828,727 16.650 15.86 15.80 15.86 15.54 15.86 498,052 15.719 2.31%
2022-12-21 0 16.42 16.42 16.44 16.00 16.56 917,869 14,958,403 16.297 15.50 15.50 15.52 15.11 15.63 972,247 15.385 3.01%
2022-12-20 0 15.94 15.94 15.96 15.70 16.14 919,276 14,550,440 15.828 15.05 15.05 15.07 14.82 15.24 973,737 14.943 -0.87%
2022-12-19 0 16.08 16.06 16.08 16.00 16.38 328,658 5,305,141 16.142 15.18 15.16 15.18 15.11 15.46 348,129 15.239 -0.62%
2022-12-16 0 16.18 16.16 16.18 15.98 16.48 924,055 14,928,023 16.155 15.28 15.26 15.28 15.09 15.56 978,799 15.251 -1.46%
2022-12-15 0 16.42 16.42 16.44 16.18 17.16 1,192,450 19,694,718 16.516 15.50 15.50 15.52 15.28 16.20 1,263,095 15.592 -4.31%
2022-12-14 0 17.16 17.12 17.16 16.74 17.30 2,009,360 34,424,172 17.132 16.20 16.16 16.20 15.80 16.33 2,128,401 16.174 1.42%
2022-12-13 0 16.92 16.82 16.92 16.38 17.10 1,362,000 22,906,160 16.818 15.97 15.88 15.97 15.46 16.14 1,442,689 15.877 1.44%
2022-12-12 0 16.68 16.66 16.68 16.00 16.90 2,990,176 49,301,986 16.488 15.75 15.73 15.75 15.11 15.95 3,167,324 15.566 4.12%
2022-12-09 0 16.02 16.02 16.06 14.50 16.14 4,072,200 63,543,804 15.604 15.12 15.12 15.16 13.69 15.24 4,313,451 14.732 7.95%
2022-12-08 0 14.84 14.82 14.84 14.36 14.96 1,081,023 15,999,461 14.800 14.01 13.99 14.01 13.56 14.12 1,145,066 13.973 3.20%
2022-12-07 0 14.38 14.36 14.42 14.36 14.98 779,280 11,471,376 14.720 13.58 13.56 13.61 13.56 14.14 825,447 13.897 -0.69%
2022-12-06 0 14.48 14.42 14.50 14.32 14.74 888,130 12,888,109 14.512 13.67 13.61 13.69 13.52 13.92 940,746 13.700 -3.21%
2022-12-05 0 14.96 14.92 14.96 14.48 14.96 1,656,290 24,456,226 14.766 14.12 14.09 14.12 13.67 14.12 1,754,414 13.940 4.18%
2022-12-02 0 14.36 14.34 14.44 14.26 14.66 658,734 9,502,617 14.426 13.56 13.54 13.63 13.46 13.84 697,760 13.619 0.65%
2022-12-01 0 14.28 14.28 14.30 14.12 14.50 872,659 12,480,280 14.301 13.47 13.47 13.49 13.32 13.68 925,200 13.489 0.42%
2022-11-30 0 14.22 14.18 14.22 13.72 14.22 1,206,000 16,973,740 14.074 13.41 13.37 13.41 12.94 13.41 1,278,611 13.275 0.85%
2022-11-29 0 14.10 14.08 14.10 13.16 14.10 1,054,920 14,597,340 13.837 13.30 13.28 13.30 12.41 13.30 1,118,435 13.052 5.22%
2022-11-28 0 13.40 13.36 13.40 13.06 13.56 462,000 6,189,240 13.397 12.64 12.60 12.64 12.32 12.79 489,816 12.636 -0.89%
2022-11-25 0 13.52 13.46 13.52 13.28 13.52 380,000 5,091,000 13.397 12.75 12.70 12.75 12.53 12.75 402,879 12.637 0.15%
2022-11-24 0 13.50 13.46 13.50 13.02 13.58 1,946,116 25,987,205 13.353 12.73 12.70 12.73 12.28 12.81 2,063,289 12.595 5.97%
2022-11-23 0 12.74 12.72 12.74 12.58 13.90 3,599,116 47,132,028 13.095 12.02 12.00 12.02 11.87 13.11 3,815,813 12.352 -9.26%
2022-11-22 0 14.04 14.04 14.06 13.84 14.06 1,368,000 19,088,316 13.953 13.24 13.24 13.26 13.05 13.26 1,450,365 13.161 0.00%
2022-11-21 0 14.04 14.00 14.04 13.92 14.28 664,000 9,320,468 14.037 13.24 13.20 13.24 13.13 13.47 703,978 13.240 -1.68%
2022-11-18 0 14.28 14.22 14.28 13.92 14.44 1,473,445 20,996,101 14.250 13.47 13.41 13.47 13.13 13.62 1,562,159 13.440 -0.28%
2022-11-17 0 14.32 14.30 14.32 13.92 14.60 952,327 13,526,209 14.203 13.51 13.49 13.51 13.13 13.77 1,009,665 13.397 -1.10%
2022-11-16 0 14.48 14.46 14.48 14.28 14.98 2,054,354 29,925,235 14.567 13.66 13.64 13.66 13.47 14.13 2,178,044 13.740 0.84%
2022-11-15 0 14.36 14.34 14.36 14.08 14.58 3,233,504 46,290,206 14.316 13.54 13.53 13.54 13.28 13.75 3,428,188 13.503 1.41%
2022-11-14 0 14.16 14.14 14.16 13.40 14.40 3,202,500 44,897,386 14.019 13.36 13.34 13.36 12.64 13.58 3,395,318 13.223 3.81%
2022-11-11 0 13.64 13.60 13.64 13.34 14.16 3,376,540 45,945,713 13.607 12.87 12.83 12.87 12.58 13.36 3,579,836 12.835 -0.73%
2022-11-10 0 13.74 13.66 13.74 13.36 13.82 1,742,000 23,749,740 13.634 12.96 12.88 12.96 12.60 13.04 1,846,883 12.859 0.59%
2022-11-09 0 13.66 13.64 13.66 13.14 13.74 3,150,819 42,787,381 13.580 12.88 12.87 12.88 12.39 12.96 3,340,525 12.809 0.59%
2022-11-08 0 13.58 13.50 13.58 13.48 13.98 1,550,500 21,080,336 13.596 12.81 12.73 12.81 12.71 13.19 1,643,853 12.824 -1.02%
2022-11-07 0 13.72 13.70 13.72 13.52 13.98 2,179,373 29,891,521 13.716 12.94 12.92 12.94 12.75 13.19 2,310,590 12.937 -1.44%
2022-11-04 0 13.92 13.90 13.92 13.64 14.16 2,944,360 40,918,379 13.897 13.13 13.11 13.13 12.87 13.36 3,121,636 13.108 -1.14%
2022-11-03 0 14.08 14.02 14.08 13.86 14.40 2,286,204 32,369,744 14.159 13.28 13.22 13.28 13.07 13.58 2,423,853 13.355 -1.54%
2022-11-02 0 14.30 14.22 14.30 13.52 14.44 3,646,302 51,619,303 14.157 13.49 13.41 13.49 12.75 13.62 3,865,840 13.353 5.77%
2022-11-01 0 13.52 13.46 13.56 13.20 13.68 1,959,284 26,348,725 13.448 12.75 12.70 12.79 12.45 12.90 2,077,250 12.684 0.90%
2022-10-31 0 13.40 13.38 13.40 12.88 13.68 3,337,950 44,317,844 13.277 12.64 12.62 12.64 12.15 12.90 3,538,923 12.523 -0.74%
2022-10-28 0 13.50 13.50 13.52 12.00 13.78 7,462,560 97,069,198 13.007 12.73 12.73 12.75 11.32 13.00 7,911,870 12.269 12.13%
2022-10-27 0 12.04 11.94 12.06 10.84 12.16 3,747,788 44,217,045 11.798 11.36 11.26 11.38 10.22 11.47 3,973,437 11.128 12.10%
2022-10-26 0 10.74 10.70 10.74 10.58 10.84 816,000 8,720,100 10.686 10.13 10.09 10.13 9.979 10.22 865,130 10.080 1.32%
2022-10-25 0 10.60 10.60 10.64 10.24 10.66 1,588,000 16,635,740 10.476 9.998 9.998 10.04 9.658 10.05 1,683,611 9.8810 0.00%
2022-10-24 0 10.60 10.60 10.62 10.26 10.78 2,651,377 27,832,949 10.498 9.998 9.998 10.02 9.677 10.17 2,811,012 9.9014 0.57%
2022-10-21 0 10.54 10.50 10.54 10.02 10.54 2,182,600 22,310,078 10.222 9.941 9.904 9.941 9.451 9.941 2,314,011 9.6413 5.19%
2022-10-20 0 10.02 10.00 10.02 9.580 10.02 3,819,532 37,242,817 9.7506 9.451 9.432 9.451 9.036 9.451 4,049,500 9.1969 4.38%
2022-10-19 0 9.600 9.600 9.610 9.600 10.34 1,058,700 10,506,634 9.9241 9.055 9.055 9.064 9.055 9.753 1,122,443 9.3605 -4.95%
2022-10-18 0 10.10 10.06 10.10 9.510 10.18 1,937,150 19,332,610 9.9799 9.526 9.489 9.526 8.970 9.602 2,053,783 9.4132 6.43%
2022-10-17 0 9.490 9.350 9.500 9.160 9.500 2,043,498 19,100,336 9.3469 8.951 8.819 8.961 8.640 8.961 2,166,534 8.8161 2.71%
2022-10-14 0 9.240 9.240 9.320 9.240 9.490 1,110,000 10,391,758 9.3619 8.715 8.715 8.791 8.715 8.951 1,176,831 8.8303 -0.96%
2022-10-13 0 9.330 9.280 9.340 9.250 9.370 438,500 4,076,910 9.2974 8.800 8.753 8.810 8.725 8.838 464,901 8.7694 0.86%
2022-10-12 0 9.250 9.200 9.250 9.110 9.370 1,035,600 9,582,514 9.2531 8.725 8.678 8.725 8.593 8.838 1,097,952 8.7276 0.76%
2022-10-11 0 9.180 9.100 9.180 8.910 9.270 892,000 8,144,040 9.1301 8.659 8.583 8.659 8.404 8.744 945,706 8.6116 0.00%
2022-10-10 0 9.180 9.180 9.220 9.030 9.720 964,648 9,069,266 9.4016 8.659 8.659 8.696 8.517 9.168 1,022,728 8.8677 -6.33%
2022-10-07 0 9.800 9.780 9.830 9.800 10.16 296,885 2,964,629 9.9858 9.243 9.225 9.272 9.243 9.583 314,760 9.4187 -4.11%
2022-10-06 0 10.22 10.10 10.22 10.06 10.44 375,925 3,833,368 10.197 9.640 9.526 9.640 9.489 9.847 398,559 9.6181 -1.54%
2022-10-05 0 10.38 10.30 10.38 9.640 10.40 929,924 9,312,026 10.014 9.791 9.715 9.791 9.093 9.809 985,913 9.4451 6.79%
2022-10-03 0 9.720 9.650 9.720 9.540 9.830 532,000 5,146,080 9.6731 9.168 9.102 9.168 8.998 9.272 564,031 9.1238 -0.51%
2022-09-30 0 9.770 9.770 9.780 9.700 9.880 1,518,203 14,865,740 9.7917 9.215 9.215 9.225 9.149 9.319 1,609,612 9.2356 -0.61%
2022-09-29 0 9.830 9.830 9.910 9.800 10.26 915,030 9,077,434 9.9204 9.272 9.272 9.347 9.243 9.677 970,123 9.3570 -4.19%
2022-09-28 0 10.26 10.26 10.28 10.24 10.50 554,000 5,693,700 10.277 9.677 9.677 9.696 9.658 9.904 587,356 9.6938 -1.54%
2022-09-27 0 10.42 10.40 10.42 10.32 10.48 694,000 7,231,840 10.421 9.828 9.809 9.828 9.734 9.885 735,785 9.8287 -0.57%
2022-09-26 0 10.48 10.42 10.50 10.14 10.60 1,902,400 19,837,704 10.428 9.885 9.828 9.904 9.564 9.998 2,016,941 9.8355 1.95%
2022-09-23 0 10.28 10.28 10.38 10.28 11.00 724,686 7,643,296 10.547 9.696 9.696 9.791 9.696 10.38 768,318 9.9481 -6.55%
2022-09-22 0 11.00 10.92 11.00 10.80 11.10 292,108 3,192,323 10.929 10.38 10.30 10.38 10.19 10.47 309,695 10.308 -1.43%
2022-09-21 0 11.16 11.16 11.18 11.02 11.56 618,000 6,913,300 11.187 10.53 10.53 10.55 10.39 10.90 655,209 10.551 -0.36%
2022-09-20 0 11.20 11.20 11.22 11.06 11.20 388,000 4,339,200 11.184 10.56 10.56 10.58 10.43 10.56 411,361 10.548 0.18%
2022-09-19 0 11.18 11.12 11.20 10.98 11.40 702,000 7,800,510 11.112 10.55 10.49 10.56 10.36 10.75 744,266 10.481 -2.27%
2022-09-16 0 11.44 11.38 11.44 11.32 11.76 1,539,000 17,624,560 11.452 10.79 10.73 10.79 10.68 11.09 1,631,661 10.802 -3.05%
2022-09-15 0 11.80 11.76 11.80 11.64 11.86 274,000 3,218,874 11.748 11.13 11.09 11.13 10.98 11.19 290,497 11.081 0.34%
2022-09-14 0 11.76 11.72 11.76 11.58 11.82 500,000 5,854,880 11.710 11.09 11.05 11.09 10.92 11.15 530,104 11.045 -1.18%
2022-09-13 0 11.90 11.86 11.92 11.52 11.90 798,000 9,395,160 11.773 11.22 11.19 11.24 10.87 11.22 846,046 11.105 2.06%
2022-09-09 0 11.66 11.62 11.66 11.50 11.70 492,000 5,712,340 11.610 11.00 10.96 11.00 10.85 11.04 521,623 10.951 1.92%
2022-09-08 0 11.44 11.40 11.44 11.40 11.76 822,654 9,434,868 11.469 10.79 10.75 10.79 10.75 11.09 872,185 10.818 -2.05%
2022-09-07 0 11.68 11.58 11.68 11.40 11.80 980,574 11,307,306 11.531 11.02 10.92 11.02 10.75 11.13 1,039,613 10.876 -1.02%
2022-09-06 0 11.80 11.78 11.82 11.76 12.16 1,048,000 12,410,840 11.842 11.13 11.11 11.15 11.09 11.47 1,111,099 11.170 -3.12%
2022-09-05 0 12.18 12.10 12.18 12.02 12.24 1,000,402 12,182,560 12.178 11.49 11.41 11.49 11.34 11.54 1,060,635 11.486 0.00%
2022-09-02 0 12.18 12.12 12.18 12.00 12.26 995,600 12,089,318 12.143 11.49 11.43 11.49 11.32 11.56 1,055,544 11.453 1.50%
2022-09-01 0 12.00 12.00 12.04 12.00 12.38 800,000 9,764,660 12.206 11.32 11.32 11.36 11.32 11.68 848,167 11.513 -2.60%
2022-08-31 0 12.32 12.26 12.32 11.70 12.32 1,778,102 21,638,360 12.169 11.62 11.56 11.62 11.04 11.62 1,885,159 11.478 3.88%
2022-08-30 0 11.86 11.82 11.86 11.76 12.12 294,000 3,482,600 11.846 11.19 11.15 11.19 11.09 11.43 311,701 11.173 -0.84%
2022-08-29 0 11.96 11.86 11.98 11.64 12.00 798,000 9,527,520 11.939 11.28 11.19 11.30 10.98 11.32 846,046 11.261 1.70%
2022-08-26 0 11.76 11.74 11.76 11.52 11.82 632,000 7,393,980 11.699 11.09 11.07 11.09 10.87 11.15 670,052 11.035 2.98%
2022-08-25 0 11.42 11.40 11.42 11.40 11.74 338,000 3,872,040 11.456 10.77 10.75 10.77 10.75 11.07 358,350 10.805 -1.89%
2022-08-24 0 11.64 11.60 11.64 11.44 11.84 414,496 4,817,032 11.621 10.98 10.94 10.98 10.79 11.17 439,452 10.961 1.22%
2022-08-23 0 11.50 11.50 11.54 11.40 11.74 1,096,000 12,729,400 11.614 10.85 10.85 10.88 10.75 11.07 1,161,989 10.955 -1.03%
2022-08-22 0 11.62 11.48 11.62 11.32 11.82 748,000 8,604,080 11.503 10.96 10.83 10.96 10.68 11.15 793,036 10.850 -1.69%
2022-08-19 0 11.82 11.80 11.82 11.34 12.00 1,211,383 14,273,369 11.783 11.15 11.13 11.15 10.70 11.32 1,284,319 11.114 4.23%
2022-08-18 0 11.34 11.26 11.34 11.20 11.42 546,100 6,166,370 11.292 10.70 10.62 10.70 10.56 10.77 578,980 10.650 0.18%
2022-08-17 0 11.32 11.30 11.32 11.10 11.34 266,000 2,996,520 11.265 10.68 10.66 10.68 10.47 10.70 282,015 10.625 1.62%
2022-08-16 0 11.14 11.10 11.14 11.06 11.28 524,000 5,840,480 11.146 10.51 10.47 10.51 10.43 10.64 555,549 10.513 -1.94%
2022-08-15 0 11.36 11.34 11.36 11.02 11.42 320,400 3,626,224 11.318 10.71 10.70 10.71 10.39 10.77 339,691 10.675 1.25%
2022-08-12 0 11.22 11.20 11.22 11.08 11.26 208,000 2,330,760 11.206 10.58 10.56 10.58 10.45 10.62 220,523 10.569 0.72%
2022-08-11 0 11.14 11.12 11.14 10.78 11.18 514,630 5,689,563 11.056 10.51 10.49 10.51 10.17 10.55 545,615 10.428 3.34%
2022-08-10 0 10.78 10.76 10.80 10.64 10.96 832,000 8,959,400 10.769 10.17 10.15 10.19 10.04 10.34 882,093 10.157 -0.37%
2022-08-09 0 10.82 10.80 10.82 10.76 10.92 749,800 8,121,324 10.831 10.21 10.19 10.21 10.15 10.30 794,944 10.216 -0.73%
2022-08-08 0 10.90 10.88 10.90 10.82 11.12 976,000 10,723,320 10.987 10.28 10.26 10.28 10.21 10.49 1,034,764 10.363 -1.80%
2022-08-05 0 11.10 11.10 11.12 10.98 11.24 362,623 4,014,163 11.070 10.47 10.47 10.49 10.36 10.60 384,456 10.441 1.09%
2022-08-04 0 10.98 10.94 10.98 10.80 11.00 1,296,014 14,184,218 10.944 10.36 10.32 10.36 10.19 10.38 1,374,045 10.323 3.20%
2022-08-03 0 10.64 10.64 10.66 10.62 11.42 1,498,440 16,254,035 10.847 10.04 10.04 10.05 10.02 10.77 1,588,659 10.231 -5.00%
2022-08-02 0 11.20 11.20 11.22 11.10 11.66 1,568,000 17,617,920 11.236 10.56 10.56 10.58 10.47 11.00 1,662,407 10.598 -3.95%
2022-08-01 0 11.66 11.66 11.68 11.66 12.00 504,828 5,913,040 11.713 11.00 11.00 11.02 11.00 11.32 535,223 11.048 -1.35%
2022-07-29 0 11.82 11.80 11.82 11.80 12.02 1,072,000 12,750,674 11.894 11.15 11.13 11.15 11.13 11.34 1,136,544 11.219 -0.34%
2022-07-28 0 11.86 11.84 11.86 11.82 12.12 812,201 9,693,072 11.934 11.19 11.17 11.19 11.15 11.43 861,102 11.257 -1.17%
2022-07-27 0 12.00 11.96 12.00 11.88 12.06 1,148,000 13,783,600 12.007 11.32 11.28 11.32 11.21 11.38 1,217,119 11.325 -0.99%
2022-07-26 0 12.12 12.10 12.12 12.04 12.20 541,293 6,569,299 12.136 11.43 11.41 11.43 11.36 11.51 573,883 11.447 0.66%
2022-07-25 0 12.04 12.02 12.04 11.86 12.04 548,045 6,557,740 11.966 11.36 11.34 11.36 11.19 11.36 581,042 11.286 1.35%
2022-07-22 0 11.88 11.86 11.88 11.86 12.02 1,076,099 12,837,260 11.929 11.21 11.19 11.21 11.19 11.34 1,140,889 11.252 0.17%
2022-07-21 0 11.86 11.82 11.86 11.76 12.02 1,908,000 22,714,218 11.905 11.19 11.15 11.19 11.09 11.34 2,022,878 11.229 0.51%
2022-07-20 0 11.80 11.78 11.80 11.72 11.98 868,395 10,245,205 11.798 11.13 11.11 11.13 11.05 11.30 920,680 11.128 0.68%
2022-07-19 0 11.72 11.70 11.72 11.64 11.88 1,168,000 13,735,720 11.760 11.05 11.04 11.05 10.98 11.21 1,238,324 11.092 -0.51%
2022-07-18 0 11.78 11.78 11.80 11.68 11.90 604,000 7,118,800 11.786 11.11 11.11 11.13 11.02 11.22 640,366 11.117 0.17%
2022-07-15 0 11.76 11.74 11.76 11.62 12.20 1,794,000 21,280,800 11.862 11.09 11.07 11.09 10.96 11.51 1,902,014 11.189 -2.65%
2022-07-14 0 12.08 12.08 12.10 11.68 12.10 1,393,204 16,723,904 12.004 11.39 11.39 11.41 11.02 11.41 1,477,087 11.322 2.37%
2022-07-13 0 11.80 11.78 11.80 11.68 12.18 2,126,234 25,198,099 11.851 11.13 11.11 11.13 11.02 11.49 2,254,251 11.178 -2.48%
2022-07-12 0 12.10 12.10 12.12 12.10 12.46 1,350,000 16,454,680 12.189 11.41 11.41 11.43 11.41 11.75 1,431,281 11.496 -2.73%
2022-07-11 0 12.44 12.38 12.44 12.26 12.88 2,038,168 25,347,856 12.437 11.73 11.68 11.73 11.56 12.15 2,160,883 11.730 -2.05%
2022-07-08 0 12.70 12.66 12.70 12.46 12.84 1,768,437 22,299,262 12.610 11.98 11.94 11.98 11.75 12.11 1,874,912 11.893 1.60%
2022-07-07 0 12.50 12.48 12.50 12.46 12.74 1,566,000 19,600,960 12.517 11.79 11.77 11.79 11.75 12.02 1,660,287 11.806 -0.95%
2022-07-06 0 12.62 12.60 12.62 12.48 13.38 3,209,590 41,004,711 12.776 11.90 11.88 11.90 11.77 12.62 3,402,835 12.050 -4.25%
2022-07-05 0 13.18 13.16 13.18 13.18 13.64 1,508,607 20,055,235 13.294 12.43 12.41 12.43 12.43 12.87 1,599,438 12.539 -2.37%
2022-07-04 0 13.50 13.46 13.50 13.44 13.80 2,039,322 27,749,391 13.607 12.73 12.70 12.73 12.68 13.02 2,162,107 12.834 -1.60%
2022-06-30 0 13.72 13.72 13.76 13.42 13.90 2,678,628 36,589,569 13.660 12.94 12.94 12.98 12.66 13.11 2,839,904 12.884 -1.29%
2022-06-29 0 13.90 13.88 13.90 13.88 14.88 1,877,000 26,660,640 14.204 13.11 13.09 13.11 13.09 14.03 1,990,011 13.397 -6.84%
2022-06-28 0 14.92 14.88 14.92 14.20 14.92 1,774,000 26,108,338 14.717 14.07 14.03 14.07 13.39 14.07 1,880,810 13.881 3.32%
2022-06-27 0 14.44 14.42 14.44 13.74 14.56 1,869,322 26,806,186 14.340 13.62 13.60 13.62 12.96 13.73 1,981,871 13.526 5.25%
2022-06-24 0 13.72 13.70 13.72 13.52 13.80 1,174,000 16,075,960 13.693 12.94 12.92 12.94 12.75 13.02 1,244,685 12.916 1.78%
2022-06-23 0 13.48 13.46 13.50 13.28 13.86 2,118,175 28,538,284 13.473 12.71 12.70 12.73 12.53 13.07 2,245,707 12.708 -2.60%
2022-06-22 0 13.84 13.84 13.86 13.82 14.10 988,035 13,739,308 13.906 13.05 13.05 13.07 13.04 13.30 1,047,523 13.116 -0.86%
2022-06-21 0 13.96 13.94 13.96 13.84 14.04 656,860 9,162,856 13.949 13.17 13.15 13.17 13.05 13.24 696,409 13.157 0.14%
2022-06-20 0 13.94 13.92 13.94 13.70 14.00 468,000 6,502,960 13.895 13.15 13.13 13.15 12.92 13.20 496,178 13.106 1.60%
2022-06-17 0 13.72 13.68 13.72 13.52 14.12 2,552,000 35,020,750 13.723 12.94 12.90 12.94 12.75 13.32 2,705,652 12.944 -2.83%
2022-06-16 0 14.12 14.00 14.12 13.88 14.20 1,747,664 24,552,329 14.049 13.32 13.20 13.32 13.09 13.39 1,852,888 13.251 0.57%
2022-06-15 0 14.04 14.04 14.06 13.96 14.34 1,137,100 16,093,100 14.153 13.24 13.24 13.26 13.17 13.53 1,205,563 13.349 -1.54%
2022-06-14 0 14.26 14.20 14.28 14.20 14.38 812,000 11,576,150 14.256 13.45 13.39 13.47 13.39 13.56 860,889 13.447 -0.97%
2022-06-13 0 14.40 14.36 14.42 14.08 14.56 1,410,000 20,226,602 14.345 13.58 13.54 13.60 13.28 13.73 1,494,894 13.530 -0.83%
2022-06-10 0 14.52 14.50 14.54 14.42 14.98 1,088,841 15,913,240 14.615 13.70 13.68 13.71 13.60 14.13 1,154,398 13.785 -2.16%
2022-06-09 0 14.84 14.84 14.88 14.72 15.10 1,081,591 16,087,434 14.874 14.00 14.00 14.03 13.88 14.24 1,146,712 14.029 -1.07%
2022-06-08 0 15.00 14.98 15.00 14.18 15.12 4,707,135 68,936,851 14.645 14.15 14.13 14.15 13.37 14.26 4,990,545 13.813 6.08%
2022-06-07 0 14.14 14.10 14.16 14.00 14.18 2,703,744 37,984,910 14.049 13.34 13.30 13.36 13.20 13.37 2,866,532 13.251 0.14%
2022-06-06 0 14.12 14.10 14.12 13.90 14.12 1,794,872 25,186,588 14.033 13.32 13.30 13.32 13.11 13.32 1,902,939 13.236 0.86%
2022-06-02 0 14.00 13.98 14.00 13.92 14.16 918,020 12,881,194 14.031 13.20 13.19 13.20 13.13 13.36 973,293 13.235 0.57%
2022-06-01 0 13.92 13.90 13.92 13.86 14.24 1,062,000 14,841,900 13.975 13.13 13.11 13.13 13.07 13.43 1,125,941 13.182 -1.00%
2022-05-31 0 14.06 14.04 14.06 13.94 14.20 4,034,000 56,781,840 14.076 13.26 13.24 13.26 13.15 13.39 4,276,881 13.276 0.72%
2022-05-30 0 13.96 13.94 13.96 13.94 14.12 500,000 7,008,400 14.017 13.17 13.15 13.17 13.15 13.32 530,104 13.221 -0.71%
2022-05-27 0 14.06 14.00 14.08 13.90 14.10 496,000 6,928,460 13.969 13.26 13.20 13.28 13.11 13.30 525,863 13.175 1.74%
2022-05-26 0 13.82 13.80 13.82 13.80 14.36 654,000 9,087,824 13.896 13.04 13.02 13.04 13.02 13.54 693,376 13.107 -3.09%
2022-05-25 0 14.26 14.20 14.26 14.02 14.34 1,414,000 20,118,480 14.228 13.45 13.39 13.45 13.22 13.53 1,499,135 13.420 2.44%
2022-05-24 0 13.92 13.84 13.92 13.76 14.18 600,211 8,377,486 13.958 13.13 13.05 13.13 12.98 13.37 636,349 13.165 0.14%
2022-05-23 0 13.90 13.82 13.92 13.74 14.18 920,702 12,759,666 13.859 13.11 13.04 13.13 12.96 13.37 976,136 13.072 -1.97%
2022-05-20 0 14.18 14.08 14.20 13.78 14.18 480,000 6,702,600 13.964 13.37 13.28 13.39 13.00 13.37 508,900 13.171 3.96%
2022-05-19 0 13.64 13.60 13.64 13.58 14.04 1,261,080 17,270,820 13.695 12.87 12.83 12.87 12.81 13.24 1,337,008 12.918 -2.71%
2022-05-18 0 14.02 13.98 14.02 13.94 14.20 662,718 9,311,243 14.050 13.22 13.19 13.22 13.15 13.39 702,619 13.252 0.14%
2022-05-17 0 14.00 13.98 14.00 13.98 14.50 710,068 10,008,466 14.095 13.20 13.19 13.20 13.19 13.68 752,820 13.295 -1.55%
2022-05-16 0 14.22 14.20 14.22 14.20 14.50 628,000 8,972,340 14.287 13.41 13.39 13.41 13.39 13.68 665,811 13.476 0.28%
2022-05-13 0 14.18 14.14 14.18 13.68 14.24 2,751,096 38,440,826 13.973 13.37 13.34 13.37 12.90 13.43 2,916,735 13.179 2.75%
2022-05-12 0 13.80 13.80 13.84 13.80 14.18 2,114,837 30,009,464 14.190 13.02 13.02 13.05 13.02 13.37 2,242,168 13.384 -2.95%
2022-05-11 0 14.22 14.20 14.22 13.48 14.70 1,555,900 22,439,564 14.422 13.41 13.39 13.41 12.71 13.87 1,649,578 13.603 3.80%
2022-05-10 0 13.70 13.70 13.72 13.24 13.84 1,332,751 18,257,913 13.699 12.92 12.92 12.94 12.49 13.05 1,412,994 12.921 -2.14%
2022-05-06 0 14.00 13.96 14.00 13.94 14.08 2,169,918 30,414,869 14.017 13.20 13.17 13.20 13.15 13.28 2,300,566 13.221 -2.10%
2022-05-05 0 14.30 14.22 14.30 14.12 14.62 926,000 13,311,200 14.375 13.49 13.41 13.49 13.32 13.79 981,753 13.559 0.42%
2022-05-04 0 14.24 14.20 14.24 13.98 14.30 824,611 11,657,778 14.137 13.43 13.39 13.43 13.19 13.49 874,260 13.334 -0.70%
2022-05-03 0 14.34 14.34 14.36 14.22 14.74 2,125,218 30,860,647 14.521 13.53 13.53 13.54 13.41 13.90 2,253,174 13.697 0.70%
2022-04-29 0 14.24 14.22 14.24 14.00 14.42 1,630,775 23,180,385 14.214 13.43 13.41 13.43 13.20 13.60 1,728,962 13.407 0.56%
2022-04-28 0 14.16 14.14 14.16 14.06 14.36 2,802,000 39,765,440 14.192 13.36 13.34 13.36 13.26 13.54 2,970,704 13.386 -0.84%
2022-04-27 0 14.28 14.26 14.28 13.32 14.36 3,083,464 43,508,899 14.110 13.47 13.45 13.47 12.56 13.54 3,269,115 13.309 6.41%
2022-04-26 0 13.42 13.40 13.46 12.74 13.58 2,342,221 31,130,196 13.291 12.66 12.64 12.70 12.02 12.81 2,483,243 12.536 5.67%
2022-04-25 0 12.70 12.70 12.74 12.66 12.98 1,317,000 16,860,440 12.802 11.98 11.98 12.02 11.94 12.24 1,396,295 12.075 -2.46%
2022-04-22 0 13.02 13.02 13.06 13.00 13.26 369,672 4,849,070 13.117 12.28 12.28 12.32 12.26 12.51 391,929 12.372 -1.51%
2022-04-21 0 13.22 13.12 13.22 13.00 13.46 696,000 9,131,040 13.119 12.47 12.37 12.47 12.26 12.70 737,905 12.374 -1.93%
2022-04-20 0 13.48 13.40 13.48 13.38 13.72 616,000 8,334,920 13.531 12.71 12.64 12.71 12.62 12.94 653,088 12.762 -1.32%
2022-04-19 0 13.66 13.64 13.66 13.66 13.98 308,060 4,228,553 13.726 12.88 12.87 12.88 12.88 13.19 326,608 12.947 -2.29%
2022-04-14 0 13.98 13.96 13.98 13.72 14.12 1,092,000 15,267,115 13.981 13.19 13.17 13.19 12.94 13.32 1,157,748 13.187 0.58%
2022-04-13 0 13.90 13.90 13.92 13.90 14.14 368,000 5,150,720 13.997 13.11 13.11 13.13 13.11 13.34 390,157 13.202 -0.43%
2022-04-12 0 13.96 13.88 13.96 13.78 14.22 1,130,000 15,804,080 13.986 13.17 13.09 13.17 13.00 13.41 1,198,036 13.192 -0.29%
2022-04-11 0 14.00 13.98 14.00 13.50 14.02 926,534 12,764,889 13.777 13.20 13.19 13.20 12.73 13.22 982,319 12.995 1.89%
2022-04-08 0 13.74 13.60 13.74 13.56 13.92 1,240,782 16,979,831 13.685 12.96 12.83 12.96 12.79 13.13 1,315,488 12.908 -1.15%
2022-04-07 0 13.90 13.90 13.94 13.90 14.60 1,892,000 26,965,284 14.252 13.11 13.11 13.15 13.11 13.77 2,005,914 13.443 -4.79%
2022-04-06 0 14.60 14.60 14.62 14.34 14.84 1,759,999 25,694,562 14.599 13.77 13.77 13.79 13.53 14.00 1,865,966 13.770 -0.68%
2022-04-04 0 14.70 14.64 14.70 14.34 14.80 1,091,750 15,842,025 14.511 13.87 13.81 13.87 13.53 13.96 1,157,483 13.687 -0.68%
2022-04-01 0 14.80 14.74 14.80 14.30 14.82 1,464,000 21,454,240 14.655 13.96 13.90 13.96 13.49 13.98 1,552,145 13.822 -0.40%
2022-03-31 0 14.86 14.84 14.86 14.34 15.28 2,736,504 40,779,408 14.902 14.02 14.00 14.02 13.53 14.41 2,901,265 14.056 2.06%
2022-03-30 0 14.56 14.56 14.58 14.34 14.68 3,157,660 46,093,523 14.597 13.73 13.73 13.75 13.53 13.85 3,347,778 13.768 1.53%
2022-03-29 0 14.34 14.34 14.44 14.10 14.44 1,972,740 28,193,805 14.292 13.53 13.53 13.62 13.30 13.62 2,091,516 13.480 1.27%
2022-03-28 0 14.16 14.10 14.16 13.72 14.18 770,000 10,774,440 13.993 13.36 13.30 13.36 12.94 13.37 816,361 13.198 0.71%
2022-03-25 0 14.06 14.00 14.06 13.62 14.12 1,146,254 16,058,484 14.010 13.26 13.20 13.26 12.85 13.32 1,215,268 13.214 1.88%
2022-03-24 0 13.80 13.80 13.82 13.76 14.32 1,896,000 26,410,000 13.929 13.02 13.02 13.04 12.98 13.51 2,010,155 13.138 -3.63%
2022-03-23 0 14.32 14.32 14.34 14.10 14.56 2,518,000 36,127,040 14.348 13.51 13.51 13.53 13.30 13.73 2,669,605 13.533 0.14%
2022-03-22 0 14.30 14.26 14.30 14.08 14.56 850,000 12,192,520 14.344 13.49 13.45 13.49 13.28 13.73 901,177 13.530 0.14%
2022-03-21 0 14.28 14.26 14.28 14.20 14.98 1,487,614 21,626,980 14.538 13.47 13.45 13.47 13.39 14.13 1,577,181 13.712 -0.83%
2022-03-18 0 14.40 14.40 14.50 13.98 14.52 2,850,855 40,721,826 14.284 13.58 13.58 13.68 13.19 13.70 3,022,501 13.473 0.28%
2022-03-17 0 14.36 14.30 14.36 14.00 14.44 3,303,530 47,063,497 14.246 13.54 13.49 13.54 13.20 13.62 3,502,431 13.437 2.57%
2022-03-16 0 14.00 13.98 14.00 12.82 14.00 4,975,984 67,558,555 13.577 13.20 13.19 13.20 12.09 13.20 5,275,581 12.806 6.87%
2022-03-15 0 13.10 13.10 13.12 12.26 13.14 6,610,680 84,081,897 12.719 12.36 12.36 12.37 11.56 12.39 7,008,699 11.997 5.82%
2022-03-14 0 12.38 12.32 12.38 12.22 12.78 1,222,000 15,126,680 12.379 11.68 11.62 11.68 11.53 12.05 1,295,575 11.676 -2.83%
2022-03-11 0 12.74 12.74 12.76 12.52 13.00 1,234,008 15,710,433 12.731 12.02 12.02 12.04 11.81 12.26 1,308,306 12.008 -2.30%
2022-03-10 0 13.04 13.02 13.04 13.00 13.36 1,229,663 16,201,912 13.176 12.30 12.28 12.30 12.26 12.60 1,303,699 12.428 -0.61%
2022-03-09 0 13.12 13.12 13.14 12.92 13.22 1,538,278 20,056,262 13.038 12.37 12.37 12.39 12.19 12.47 1,630,895 12.298 1.39%
2022-03-08 0 12.94 12.92 12.94 12.92 13.52 3,072,200 40,387,043 13.146 12.21 12.19 12.21 12.19 12.75 3,257,173 12.399 -4.29%
2022-03-07 0 13.52 13.52 13.56 13.48 14.28 2,188,482 29,860,692 13.644 12.75 12.75 12.79 12.71 13.47 2,320,247 12.870 -5.32%
2022-03-04 0 14.28 14.28 14.30 14.14 14.50 1,030,000 14,754,000 14.324 13.47 13.47 13.49 13.34 13.68 1,092,015 13.511 -1.11%
2022-03-03 0 14.44 14.42 14.44 13.70 14.48 1,270,538 18,206,030 14.329 13.62 13.60 13.62 12.92 13.66 1,347,035 13.516 3.88%
2022-03-02 0 13.90 13.80 13.90 13.72 14.52 2,654,520 36,902,427 13.902 13.11 13.02 13.11 12.94 13.70 2,814,345 13.112 -3.61%
2022-03-01 0 14.42 14.40 14.42 14.28 14.86 1,758,192 25,682,856 14.608 13.60 13.58 13.60 13.47 14.02 1,864,050 13.778 -0.55%
2022-02-28 0 14.50 14.46 14.50 14.18 14.56 1,784,750 25,628,185 14.360 13.68 13.64 13.68 13.37 13.73 1,892,207 13.544 0.28%
2022-02-25 0 14.46 14.42 14.46 14.36 14.64 944,000 13,711,560 14.525 13.64 13.60 13.64 13.54 13.81 1,000,837 13.700 0.70%
2022-02-24 0 14.36 14.34 14.38 14.36 14.82 1,561,142 22,789,817 14.598 13.54 13.53 13.56 13.54 13.98 1,655,136 13.769 -2.31%
2022-02-23 0 14.70 14.70 14.74 14.42 14.80 840,252 12,333,188 14.678 13.87 13.87 13.90 13.60 13.96 890,842 13.844 -0.14%
2022-02-22 0 14.72 14.66 14.72 14.36 15.00 2,996,000 43,553,960 14.537 13.88 13.83 13.88 13.54 14.15 3,176,385 13.712 -2.00%
2022-02-21 0 15.02 15.00 15.02 14.92 15.40 1,556,000 23,327,764 14.992 14.17 14.15 14.17 14.07 14.53 1,649,684 14.141 -1.96%
2022-02-18 0 15.32 15.30 15.32 15.08 15.40 824,000 12,562,160 15.245 14.45 14.43 14.45 14.22 14.53 873,612 14.380 1.32%
2022-02-17 0 15.12 15.12 15.16 15.00 15.26 1,695,573 25,639,921 15.122 14.26 14.26 14.30 14.15 14.39 1,797,661 14.263 -0.92%
2022-02-16 0 15.26 15.22 15.26 15.08 15.30 833,407 12,642,395 15.170 14.39 14.36 14.39 14.22 14.43 883,585 14.308 0.93%
2022-02-15 0 15.12 15.10 15.12 15.08 15.24 662,866 10,058,271 15.174 14.26 14.24 14.26 14.22 14.37 702,776 14.312 -0.26%
2022-02-14 0 15.16 15.12 15.16 15.04 15.58 1,456,000 22,041,044 15.138 14.30 14.26 14.30 14.19 14.70 1,543,664 14.278 -2.70%
2022-02-11 0 15.58 15.58 15.60 15.46 15.80 1,156,275 18,069,459 15.627 14.70 14.70 14.71 14.58 14.90 1,225,893 14.740 0.13%
2022-02-10 0 15.56 15.56 15.58 15.40 15.78 1,199,850 18,699,619 15.585 14.68 14.68 14.70 14.53 14.88 1,272,091 14.700 -0.38%
2022-02-09 0 15.62 15.60 15.62 15.24 15.76 1,136,168 17,718,503 15.595 14.73 14.71 14.73 14.37 14.87 1,204,575 14.709 2.09%
2022-02-08 0 15.30 15.30 15.32 15.06 15.90 3,544,105 54,643,238 15.418 14.43 14.43 14.45 14.20 15.00 3,757,490 14.542 1.32%
2022-02-07 0 15.10 15.08 15.10 15.04 15.28 1,319,320 20,000,681 15.160 14.24 14.22 14.24 14.19 14.41 1,398,754 14.299 -0.40%
2022-02-04 0 15.16 15.14 15.18 15.00 15.40 2,840,499 42,854,837 15.087 14.30 14.28 14.32 14.15 14.53 3,011,521 14.230 -0.26%
2022-01-31 0 15.20 15.14 15.20 14.94 15.28 758,566 11,484,927 15.140 14.34 14.28 14.34 14.09 14.41 804,238 14.281 1.47%
2022-01-28 0 14.98 14.98 15.00 14.88 16.22 4,788,000 73,295,727 15.308 14.13 14.13 14.15 14.03 15.30 5,076,278 14.439 -3.85%
2022-01-27 0 15.58 15.56 15.58 15.42 16.28 1,600,000 24,926,880 15.579 14.70 14.68 14.70 14.54 15.36 1,696,334 14.695 -3.59%
2022-01-26 0 16.16 16.14 16.16 15.86 16.20 981,421 15,803,486 16.103 15.24 15.22 15.24 14.96 15.28 1,040,511 15.188 0.37%
2022-01-25 0 16.10 16.10 16.12 15.82 16.26 1,377,941 22,056,197 16.007 15.19 15.19 15.20 14.92 15.34 1,460,905 15.098 -0.37%
2022-01-24 0 16.16 16.14 16.16 15.10 16.22 5,370,756 84,890,490 15.806 15.24 15.22 15.24 14.24 15.30 5,694,121 14.908 5.07%
2022-01-21 0 15.38 15.36 15.38 15.14 15.54 1,252,340 19,277,853 15.393 14.51 14.49 14.51 14.28 14.66 1,327,742 14.519 1.32%
2022-01-20 0 15.18 15.12 15.18 14.98 15.38 1,384,096 20,894,687 15.096 14.32 14.26 14.32 14.13 14.51 1,467,430 14.239 0.53%
2022-01-19 0 15.10 15.08 15.10 15.02 15.40 776,000 11,730,440 15.117 14.24 14.22 14.24 14.17 14.53 822,722 14.258 -1.05%
2022-01-18 0 15.26 15.24 15.26 15.08 15.58 748,000 11,431,520 15.283 14.39 14.37 14.39 14.22 14.70 793,036 14.415 -0.26%
2022-01-17 0 15.30 15.26 15.30 15.18 15.94 1,731,000 27,026,820 15.613 14.43 14.39 14.43 14.32 15.03 1,835,221 14.727 -1.80%
2022-01-14 0 15.58 15.56 15.60 15.10 15.70 3,068,469 47,521,511 15.487 14.70 14.68 14.71 14.24 14.81 3,253,217 14.608 3.18%
2022-01-13 0 15.10 15.10 15.14 14.82 15.88 6,104,000 92,146,748 15.096 14.24 14.24 14.28 13.98 14.98 6,471,513 14.239 -4.19%
2022-01-12 0 15.76 15.74 15.76 15.38 15.86 1,092,718 17,158,373 15.702 14.87 14.85 14.87 14.51 14.96 1,158,509 14.811 1.81%
2022-01-11 0 15.48 15.46 15.48 15.48 15.98 814,061 12,825,925 15.755 14.60 14.58 14.60 14.60 15.07 863,074 14.861 -2.40%
2022-01-10 0 15.86 15.82 15.88 15.22 15.86 1,098,000 17,256,210 15.716 14.96 14.92 14.98 14.36 14.96 1,164,109 14.824 2.99%
2022-01-07 0 15.40 15.36 15.40 15.24 15.48 976,335 15,000,343 15.364 14.53 14.49 14.53 14.37 14.60 1,035,119 14.491 -0.65%
2022-01-06 0 15.50 15.48 15.50 15.12 15.86 1,980,400 30,435,388 15.368 14.62 14.60 14.62 14.26 14.96 2,099,637 14.496 -1.40%
2022-01-05 0 15.72 15.68 15.72 15.70 16.36 1,603,921 25,657,462 15.997 14.83 14.79 14.83 14.81 15.43 1,700,491 15.088 -1.38%
2022-01-04 0 15.94 15.92 15.94 15.94 16.12 1,036,422 16,560,880 15.979 15.03 15.02 15.03 15.03 15.20 1,098,823 15.071 -0.75%
2022-01-03 0 16.06 16.04 16.06 15.72 16.14 630,083 10,068,519 15.980 15.15 15.13 15.15 14.83 15.22 668,019 15.072 2.03%
2021-12-31 0 15.74 15.74 15.80 15.74 16.02 449,647 7,152,610 15.907 14.85 14.85 14.90 14.85 15.11 476,720 15.004 -1.13%
2021-12-30 0 15.92 15.90 15.92 15.86 16.02 310,000 4,931,480 15.908 15.02 15.00 15.02 14.96 15.11 328,665 15.005 -0.13%
2021-12-29 0 15.94 15.88 15.94 15.82 16.24 494,061 7,872,422 15.934 15.03 14.98 15.03 14.92 15.32 523,808 15.029 -1.36%
2021-12-28 0 16.16 16.14 16.16 16.08 16.38 1,214,000 19,737,480 16.258 15.24 15.22 15.24 15.17 15.45 1,287,093 15.335 -0.25%
2021-12-24 0 16.20 16.18 16.20 16.02 16.42 2,443,000 39,746,880 16.270 15.28 15.26 15.28 15.11 15.49 2,590,089 15.346 0.37%
2021-12-23 0 16.14 16.08 16.14 16.02 16.58 748,000 12,068,280 16.134 15.22 15.17 15.22 15.11 15.64 793,036 15.218 -2.18%
2021-12-22 0 16.50 16.48 16.50 16.02 16.54 2,284,000 37,323,740 16.341 15.56 15.54 15.56 15.11 15.60 2,421,516 15.413 1.23%
2021-12-21 0 16.30 16.26 16.30 16.14 16.90 1,012,731 16,449,565 16.243 15.37 15.34 15.37 15.22 15.94 1,073,706 15.320 -1.21%
2021-12-20 0 16.50 16.48 16.50 16.04 16.58 2,116,000 34,754,876 16.425 15.56 15.54 15.56 15.13 15.64 2,243,401 15.492 0.00%
2021-12-17 0 16.50 16.48 16.50 16.10 17.20 4,499,062 74,704,018 16.604 15.56 15.54 15.56 15.19 16.22 4,769,944 15.661 2.61%
2021-12-16 0 16.08 16.08 16.10 15.70 16.10 4,431,020 70,805,382 15.979 15.17 15.17 15.19 14.81 15.19 4,697,805 15.072 1.77%
2021-12-15 0 15.80 15.76 15.80 15.74 16.12 858,060 13,667,884 15.929 14.90 14.87 14.90 14.85 15.20 909,723 15.024 -1.13%
2021-12-14 0 15.98 15.96 15.98 15.86 16.22 1,122,100 17,960,860 16.006 15.07 15.05 15.07 14.96 15.30 1,189,660 15.097 0.63%
2021-12-13 0 15.88 15.86 15.90 15.88 16.28 872,000 13,961,560 16.011 14.98 14.96 15.00 14.98 15.36 924,502 15.102 -0.75%
2021-12-10 0 16.00 15.98 16.00 16.00 16.50 1,174,000 18,984,800 16.171 15.09 15.07 15.09 15.09 15.56 1,244,685 15.253 -2.44%
2021-12-09 0 16.40 16.38 16.40 16.00 16.56 3,396,060 55,604,252 16.373 15.47 15.45 15.47 15.09 15.62 3,600,532 15.443 2.12%
2021-12-08 0 16.06 16.04 16.06 16.06 16.68 1,656,000 27,198,080 16.424 15.15 15.13 15.15 15.15 15.73 1,755,705 15.491 -2.07%
2021-12-07 0 16.40 16.40 16.42 15.56 16.54 2,103,349 34,054,484 16.191 15.47 15.47 15.49 14.68 15.60 2,229,989 15.271 5.40%
2021-12-06 0 15.56 15.52 15.56 15.02 15.62 2,713,700 41,898,560 15.440 14.68 14.64 14.68 14.17 14.73 2,877,088 14.563 1.97%
2021-12-03 0 15.26 15.24 15.26 14.76 15.50 5,848,440 88,383,161 15.112 14.39 14.37 14.39 13.92 14.62 6,200,566 14.254 3.11%
2021-12-02 0 14.80 14.76 14.80 14.32 15.28 7,347,605 108,531,534 14.771 13.96 13.92 13.96 13.51 14.41 7,789,993 13.932 -3.52%
2021-12-01 0 15.34 15.32 15.34 15.08 15.66 3,787,180 58,029,992 15.323 14.47 14.45 14.47 14.22 14.77 4,015,200 14.453 -1.41%
2021-11-30 0 15.56 15.56 15.58 15.50 17.06 5,172,075 82,897,516 16.028 14.68 14.68 14.70 14.62 16.09 5,483,478 15.118 -6.94%
2021-11-29 0 16.72 16.68 16.74 16.60 17.26 2,782,656 46,704,086 16.784 15.77 15.73 15.79 15.66 16.28 2,950,196 15.831 -3.80%
2021-11-26 0 17.38 17.38 17.40 17.30 18.40 4,552,000 79,581,986 17.483 16.39 16.39 16.41 16.32 17.36 4,826,069 16.490 -5.54%
2021-11-25 0 18.40 18.38 18.40 17.30 18.50 7,476,264 135,330,193 18.101 17.36 17.34 17.36 16.32 17.45 7,926,399 17.073 2.22%
2021-11-24 0 18.00 17.96 18.00 17.62 18.16 1,872,500 33,678,532 17.986 16.98 16.94 16.98 16.62 17.13 1,985,240 16.964 0.90%
2021-11-23 0 17.84 17.80 17.84 17.42 17.96 1,990,068 35,333,314 17.755 16.83 16.79 16.83 16.43 16.94 2,109,887 16.747 0.68%
2021-11-22 0 17.72 17.70 17.72 17.60 18.02 1,290,090 22,898,021 17.749 16.71 16.69 16.71 16.60 17.00 1,367,764 16.741 -1.56%
2021-11-19 0 18.00 17.98 18.00 17.74 18.20 1,512,347 27,117,088 17.930 16.98 16.96 16.98 16.73 17.17 1,603,403 16.912 -1.32%
2021-11-18 0 18.24 18.22 18.24 18.12 18.48 2,101,308 38,305,353 18.229 17.20 17.19 17.20 17.09 17.43 2,227,825 17.194 -0.44%
2021-11-17 0 18.32 18.30 18.34 18.22 18.56 1,604,000 29,456,670 18.365 17.28 17.26 17.30 17.19 17.51 1,700,574 17.322 0.33%
2021-11-16 0 18.26 18.24 18.26 17.68 18.28 9,206,105 166,970,078 18.137 17.22 17.20 17.22 16.68 17.24 9,760,391 17.107 3.75%
2021-11-15 0 17.60 17.60 17.66 17.38 17.86 2,506,357 43,929,358 17.527 16.60 16.60 16.66 16.39 16.85 2,657,261 16.532 -1.01%
2021-11-12 0 17.78 17.78 17.82 17.74 18.00 996,900 17,765,560 17.821 16.77 16.77 16.81 16.73 16.98 1,056,922 16.809 -0.45%
2021-11-11 0 17.86 17.84 17.86 17.70 18.00 1,507,300 26,828,780 17.799 16.85 16.83 16.85 16.69 16.98 1,598,052 16.788 -0.78%
2021-11-10 0 18.00 17.98 18.00 17.72 18.16 1,534,205 27,567,320 17.968 16.98 16.96 16.98 16.71 17.13 1,626,577 16.948 -0.11%
2021-11-09 0 18.02 18.02 18.04 18.02 18.46 1,484,006 26,936,718 18.151 17.00 17.00 17.02 17.00 17.41 1,573,356 17.121 -0.99%
2021-11-08 0 18.20 18.18 18.20 17.90 18.30 1,149,007 20,826,436 18.126 17.17 17.15 17.17 16.88 17.26 1,218,187 17.096 1.11%
2021-11-05 0 18.00 17.98 18.00 17.92 18.30 1,718,720 30,960,262 18.014 16.98 16.96 16.98 16.90 17.26 1,822,202 16.991 -1.42%
2021-11-04 0 18.26 18.26 18.28 17.80 18.40 3,206,000 58,541,640 18.260 17.22 17.22 17.24 16.79 17.36 3,399,028 17.223 2.13%
2021-11-03 0 17.88 17.86 17.88 17.70 18.08 2,904,154 52,101,022 17.940 16.86 16.85 16.86 16.69 17.05 3,079,009 16.921 -0.56%
2021-11-02 0 17.98 17.90 17.98 17.86 18.20 1,074,000 19,282,120 17.954 16.96 16.88 16.96 16.85 17.17 1,138,664 16.934 -0.55%
2021-11-01 0 18.08 18.04 18.08 17.96 18.72 3,238,000 58,497,920 18.066 17.05 17.02 17.05 16.94 17.66 3,432,955 17.040 -3.42%
2021-10-29 0 18.72 18.70 18.72 18.32 18.72 1,288,200 23,982,533 18.617 17.66 17.64 17.66 17.28 17.66 1,365,761 17.560 2.18%
2021-10-28 0 18.32 18.32 18.36 18.12 18.82 1,197,106 21,911,556 18.304 17.28 17.28 17.32 17.09 17.75 1,269,182 17.264 -0.65%
2021-10-27 0 18.44 18.40 18.44 18.36 19.00 1,816,399 33,767,119 18.590 17.39 17.36 17.39 17.32 17.92 1,925,762 17.534 -2.74%
2021-10-26 0 18.96 18.92 18.96 18.70 18.96 1,023,500 19,251,010 18.809 17.88 17.85 17.88 17.64 17.88 1,085,123 17.741 0.96%
2021-10-25 0 18.78 18.76 18.78 18.74 19.28 1,250,518 23,601,748 18.874 17.71 17.69 17.71 17.68 18.19 1,325,810 17.802 -2.59%
2021-10-22 0 19.28 19.26 19.28 18.96 19.40 4,068,111 78,253,707 19.236 18.19 18.17 18.19 17.88 18.30 4,313,046 18.143 1.69%
2021-10-21 0 18.96 18.94 19.00 18.62 19.00 3,416,000 64,277,015 18.816 17.88 17.86 17.92 17.56 17.92 3,621,672 17.748 -0.73%
2021-10-20 0 19.10 19.08 19.10 18.00 19.14 5,246,000 98,225,120 18.724 18.02 18.00 18.02 16.98 18.05 5,561,854 17.661 5.06%
2021-10-19 0 18.18 18.16 18.18 17.70 18.24 2,782,770 50,339,564 18.090 17.15 17.13 17.15 16.69 17.20 2,950,316 17.062 1.00%
2021-10-18 0 18.00 17.98 18.00 17.94 18.70 3,868,200 71,062,644 18.371 16.98 16.96 16.98 16.92 17.64 4,101,099 17.328 -3.02%
2021-10-15 0 18.56 18.56 18.58 18.50 19.22 2,502,000 46,825,100 18.715 17.51 17.51 17.52 17.45 18.13 2,652,642 17.652 -2.42%
2021-10-12 0 19.02 19.00 19.02 18.84 19.20 679,000 12,929,056 19.041 17.94 17.92 17.94 17.77 18.11 719,882 17.960 -0.63%
2021-10-11 0 19.14 19.12 19.14 19.00 19.38 1,345,707 25,769,869 19.150 18.05 18.03 18.05 17.92 18.28 1,426,730 18.062 0.10%
2021-10-08 0 19.12 19.12 19.14 18.82 19.20 1,468,810 28,079,351 19.117 18.03 18.03 18.05 17.75 18.11 1,557,245 18.031 0.84%
2021-10-07 0 18.96 18.90 18.96 18.68 19.02 1,597,411 30,201,404 18.906 17.88 17.83 17.88 17.62 17.94 1,693,589 17.833 1.83%
2021-10-06 0 18.62 18.60 18.62 18.62 19.00 1,435,170 26,935,021 18.768 17.56 17.54 17.56 17.56 17.92 1,521,579 17.702 -3.02%
2021-10-05 0 19.20 19.16 19.20 18.60 19.20 2,621,482 49,884,210 19.029 18.11 18.07 18.11 17.54 18.11 2,779,318 17.948 2.02%
2021-10-04 0 18.82 18.80 18.82 18.82 19.80 2,992,473 57,011,771 19.052 17.75 17.73 17.75 17.75 18.68 3,172,645 17.970 -4.95%
2021-09-30 0 19.80 19.78 19.80 19.36 20.00 2,739,811 54,213,783 19.787 18.68 18.66 18.68 18.26 18.86 2,904,771 18.664 0.92%
2021-09-29 0 19.62 19.56 19.62 18.90 20.05 3,361,800 64,784,466 19.271 18.51 18.45 18.51 17.83 18.91 3,564,209 18.176 -0.91%
2021-09-28 0 19.80 19.80 19.82 19.78 20.25 2,170,799 43,337,615 19.964 18.68 18.68 18.69 18.66 19.10 2,301,500 18.830 -1.25%
2021-09-27 0 20.05 20.00 20.05 19.82 20.40 2,924,742 58,469,610 19.991 18.91 18.86 18.91 18.69 19.24 3,100,836 18.856 -0.99%
2021-09-24 0 20.25 20.25 20.30 19.68 20.95 5,914,564 120,909,976 20.443 19.10 19.10 19.15 18.56 19.76 6,270,671 19.282 2.79%
2021-09-23 0 19.70 19.68 19.70 19.46 20.15 4,038,616 79,542,650 19.696 18.58 18.56 18.58 18.35 19.01 4,281,775 18.577 -0.71%
2021-09-21 0 19.84 19.84 19.88 19.34 20.20 3,835,526 76,426,954 19.926 18.71 18.71 18.75 18.24 19.05 4,066,457 18.794 1.74%
2021-09-20 0 19.50 19.46 19.50 19.38 19.68 2,794,706 54,410,545 19.469 18.39 18.35 18.39 18.28 18.56 2,962,971 18.364 -1.32%
2021-09-17 0 19.76 19.76 19.78 19.52 20.00 2,703,073 53,392,391 19.752 18.64 18.64 18.66 18.41 18.86 2,865,821 18.631 0.20%
2021-09-16 0 19.72 19.70 19.74 19.40 20.00 3,046,667 60,050,646 19.710 18.60 18.58 18.62 18.30 18.86 3,230,102 18.591 -0.40%
2021-09-15 0 19.80 19.76 19.82 19.70 20.40 2,560,000 50,974,460 19.912 18.68 18.64 18.69 18.58 19.24 2,714,134 18.781 -2.46%
2021-09-14 0 20.30 20.25 20.30 19.84 20.30 1,326,000 26,781,110 20.197 19.15 19.10 19.15 18.71 19.15 1,405,836 19.050 2.32%
2021-09-13 0 19.84 19.82 19.84 19.66 20.25 1,688,303 33,554,065 19.874 18.71 18.69 18.71 18.54 19.10 1,789,953 18.746 -2.02%
2021-09-10 0 20.25 20.20 20.30 20.05 20.40 784,301 15,851,004 20.210 19.10 19.05 19.15 18.91 19.24 831,523 19.063 1.00%
2021-09-09 0 20.05 20.00 20.05 19.92 20.25 1,099,130 21,998,946 20.015 18.91 18.86 18.91 18.79 19.10 1,165,307 18.878 -0.99%
2021-09-08 0 20.25 20.20 20.25 20.10 20.50 1,578,000 32,011,478 20.286 19.10 19.05 19.10 18.96 19.34 1,673,009 19.134 -1.22%
2021-09-07 0 20.50 20.45 20.50 19.98 20.60 2,297,852 46,548,525 20.257 19.34 19.29 19.34 18.85 19.43 2,436,202 19.107 0.49%
2021-09-06 0 20.40 20.35 20.40 20.25 20.45 705,441 14,358,192 20.353 19.24 19.19 19.24 19.10 19.29 747,915 19.198 1.24%
2021-09-03 0 20.15 20.15 20.25 20.10 20.70 2,244,190 45,585,595 20.313 19.01 19.01 19.10 18.96 19.52 2,379,309 19.159 -1.71%
2021-09-02 0 20.50 20.40 20.50 20.15 20.80 2,016,562 41,305,746 20.483 19.34 19.24 19.34 19.01 19.62 2,137,976 19.320 -0.24%
2021-09-01 0 20.55 20.55 20.60 19.86 20.75 3,007,500 61,537,740 20.461 19.38 19.38 19.43 18.73 19.57 3,188,577 19.299 2.24%
2021-08-31 0 20.10 20.05 20.10 19.74 20.25 3,040,755 60,741,899 19.976 18.96 18.91 18.96 18.62 19.10 3,223,834 18.842 0.25%
2021-08-30 0 20.05 20.00 20.05 19.14 20.25 2,958,362 58,749,256 19.859 18.91 18.86 18.91 18.05 19.10 3,136,481 18.731 4.75%
2021-08-27 0 19.14 19.14 19.16 19.06 19.40 2,683,620 51,488,796 19.186 18.05 18.05 18.07 17.98 18.30 2,845,197 18.097 -0.57%
2021-08-26 0 19.54 19.52 19.56 19.30 19.70 2,844,000 55,389,840 19.476 18.16 18.14 18.18 17.93 18.31 3,060,657 18.097 0.00%
2021-08-25 0 19.54 19.50 19.56 19.20 19.78 4,305,564 83,856,575 19.476 18.16 18.12 18.18 17.84 18.38 4,633,564 18.098 1.98%
2021-08-24 0 19.16 19.16 19.20 18.88 19.32 4,726,056 90,288,437 19.104 17.80 17.80 17.84 17.54 17.95 5,086,089 17.752 1.27%
2021-08-23 0 18.92 18.90 18.92 18.88 19.60 2,126,795 40,623,076 19.101 17.58 17.56 17.58 17.54 18.21 2,288,815 17.749 -0.94%
2021-08-20 0 19.10 19.08 19.10 18.90 19.68 3,355,483 64,219,868 19.139 17.75 17.73 17.75 17.56 18.29 3,611,105 17.784 -2.15%
2021-08-19 0 19.52 19.52 19.54 19.42 20.20 4,292,634 84,089,379 19.589 18.14 18.14 18.16 18.05 18.77 4,619,649 18.203 -3.37%
2021-08-18 0 20.20 20.15 20.20 19.66 20.40 5,259,133 105,546,428 20.069 18.77 18.72 18.77 18.27 18.96 5,659,776 18.649 2.23%
2021-08-17 0 19.76 19.70 19.76 19.52 20.35 3,533,570 70,124,960 19.845 18.36 18.31 18.36 18.14 18.91 3,802,759 18.441 -2.66%
2021-08-16 0 20.30 20.30 20.35 20.05 20.50 3,954,000 80,197,700 20.283 18.86 18.86 18.91 18.63 19.05 4,255,218 18.847 0.25%
2021-08-13 0 20.25 20.25 20.30 19.90 20.40 3,318,915 66,556,906 20.054 18.82 18.82 18.86 18.49 18.96 3,571,752 18.634 1.25%
2021-08-12 0 20.00 19.98 20.00 19.70 20.45 6,652,599 133,108,791 20.009 18.58 18.57 18.58 18.31 19.00 7,159,397 18.592 0.30%
2021-08-11 0 19.94 19.94 19.96 19.30 20.35 6,762,842 135,065,472 19.972 18.53 18.53 18.55 17.93 18.91 7,278,039 18.558 3.32%
2021-08-10 0 19.30 19.28 19.30 19.02 19.66 7,308,143 141,481,472 19.359 17.93 17.92 17.93 17.67 18.27 7,864,881 17.989 0.10%
2021-08-09 0 19.28 19.26 19.28 18.60 20.75 21,297,278 410,869,686 19.292 17.92 17.90 17.92 17.28 19.28 22,919,715 17.926 -10.12%
2021-08-06 0 21.45 21.40 21.45 20.85 21.70 4,685,068 99,963,062 21.337 19.93 19.89 19.93 19.37 20.16 5,041,979 19.826 2.63%
2021-08-05 0 20.90 20.85 20.90 20.80 21.45 3,984,169 83,589,575 20.980 19.42 19.37 19.42 19.33 19.93 4,287,685 19.495 -2.56%
2021-08-04 0 21.45 21.40 21.45 21.45 21.80 2,920,327 63,035,546 21.585 19.93 19.89 19.93 19.93 20.26 3,142,799 20.057 -1.83%
2021-08-03 0 21.85 21.80 21.85 21.60 21.95 3,510,664 76,482,292 21.786 20.30 20.26 20.30 20.07 20.40 3,778,108 20.244 0.23%
2021-08-02 0 21.80 21.75 21.80 21.20 21.95 3,186,230 69,198,043 21.718 20.26 20.21 20.26 19.70 20.40 3,428,959 20.180 0.00%
2021-07-30 0 21.80 21.80 21.85 21.70 22.45 3,634,886 79,556,253 21.887 20.26 20.26 20.30 20.16 20.86 3,911,793 20.338 -2.90%
2021-07-29 0 22.45 22.45 22.50 22.30 22.75 3,838,000 86,608,826 22.566 20.86 20.86 20.91 20.72 21.14 4,130,381 20.969 -0.22%
2021-07-28 0 22.50 22.45 22.50 21.60 22.60 2,964,770 66,079,389 22.288 20.91 20.86 20.91 20.07 21.00 3,190,628 20.710 2.51%
2021-07-27 0 21.95 21.90 21.95 21.30 22.95 7,577,304 169,159,906 22.325 20.40 20.35 20.40 19.79 21.33 8,154,547 20.744 -2.88%
2021-07-26 0 22.60 22.60 22.65 22.45 23.50 5,728,300 130,112,585 22.714 21.00 21.00 21.05 20.86 21.84 6,164,685 21.106 -3.42%
2021-07-23 0 23.40 23.40 23.45 23.40 24.15 4,586,433 108,088,705 23.567 21.74 21.74 21.79 21.74 22.44 4,935,830 21.899 -2.50%
2021-07-22 0 24.00 24.00 24.10 24.00 24.40 2,857,318 68,921,728 24.121 22.30 22.30 22.39 22.30 22.67 3,074,990 22.414 -0.62%
2021-07-21 0 24.15 24.10 24.15 24.10 24.50 1,918,000 46,316,400 24.148 22.44 22.39 22.44 22.39 22.77 2,064,114 22.439 -0.62%
2021-07-20 0 24.30 24.25 24.30 24.10 24.55 4,610,913 111,895,371 24.268 22.58 22.53 22.58 22.39 22.81 4,962,175 22.550 0.00%
2021-07-19 0 24.30 24.25 24.30 24.10 24.90 7,610,000 185,770,510 24.411 22.58 22.53 22.58 22.39 23.14 8,189,733 22.683 -1.82%
2021-07-16 0 24.75 24.70 24.75 24.70 25.90 11,769,645 294,420,474 25.015 23.00 22.95 23.00 22.95 24.07 12,666,262 23.244 -4.26%
2021-07-15 0 25.85 25.85 25.90 25.50 26.00 2,409,022 62,168,841 25.807 24.02 24.02 24.07 23.69 24.16 2,592,542 23.980 1.37%
2021-07-14 0 25.50 25.50 25.55 25.50 26.10 3,303,600 84,809,366 25.672 23.69 23.69 23.74 23.69 24.25 3,555,270 23.855 -1.92%
2021-07-13 0 26.00 25.95 26.00 25.90 26.45 3,957,950 103,358,792 26.114 24.16 24.11 24.16 24.07 24.58 4,259,469 24.266 -0.76%
2021-07-12 0 26.20 26.20 26.25 25.90 26.65 4,497,895 118,694,628 26.389 24.35 24.35 24.39 24.07 24.76 4,840,547 24.521 -0.95%
2021-07-09 0 26.45 26.40 26.45 26.35 27.00 2,592,036 69,075,840 26.649 24.58 24.53 24.58 24.48 25.09 2,789,499 24.763 -0.56%
2021-07-08 0 26.60 26.55 26.60 26.45 27.30 6,385,797 171,380,915 26.838 24.72 24.67 24.72 24.58 25.37 6,872,270 24.938 -0.75%
2021-07-07 0 26.80 26.75 26.80 25.90 27.00 13,248,857 352,713,461 26.622 24.90 24.86 24.90 24.07 25.09 14,258,161 24.738 3.47%
2021-07-06 0 25.90 25.90 25.95 25.00 26.05 12,436,490 318,332,632 25.597 24.07 24.07 24.11 23.23 24.21 13,383,908 23.785 -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 24.11 24.07 24.11 23.23 24.58 45,618,555 23.781 -11.73%
2021-07-02 0 29.40 29.30 29.40 29.10 29.45 2,219,566 64,977,733 29.275 27.32 27.23 27.32 27.04 27.37 2,388,654 27.203 1.91%
2021-06-30 0 28.85 28.80 28.85 28.15 29.20 1,834,000 52,878,462 28.832 26.81 26.76 26.81 26.16 27.13 1,973,715 26.791 2.67%
2021-06-29 0 28.10 28.10 28.15 28.05 28.60 2,051,200 58,172,330 28.360 26.11 26.11 26.16 26.06 26.58 2,207,461 26.353 -0.53%
2021-06-28 0 28.25 28.15 28.25 28.00 28.65 679,425 19,137,490 28.167 26.25 26.16 26.25 26.02 26.62 731,184 26.173 0.00%
2021-06-25 0 28.25 28.20 28.25 27.85 28.25 877,680 24,625,604 28.058 26.25 26.20 26.25 25.88 26.25 944,542 26.071 2.17%
2021-06-24 0 27.65 27.60 27.65 27.50 27.85 1,296,061 35,770,450 27.599 25.69 25.65 25.69 25.55 25.88 1,394,796 25.646 -0.72%
2021-06-23 0 27.85 27.80 27.85 27.85 28.30 526,537 14,710,928 27.939 25.88 25.83 25.88 25.88 26.30 566,649 25.961 0.00%
2021-06-22 0 27.85 27.80 27.85 27.80 28.35 932,004 26,099,528 28.004 25.88 25.83 25.88 25.83 26.34 1,003,005 26.021 0.00%
2021-06-21 0 27.85 27.80 27.85 27.80 28.25 1,186,260 33,178,534 27.969 25.88 25.83 25.88 25.83 26.25 1,276,630 25.989 -1.42%
2021-06-18 0 28.25 28.20 28.25 28.20 29.50 2,218,572 63,537,286 28.639 26.25 26.20 26.25 26.20 27.41 2,387,584 26.612 -1.57%
2021-06-17 0 28.70 28.60 28.70 27.80 29.20 3,418,841 97,419,627 28.495 26.67 26.58 26.67 25.83 27.13 3,679,290 26.478 -1.71%
2021-06-16 0 29.20 29.10 29.20 28.60 29.50 2,608,638 75,805,955 29.060 27.13 27.04 27.13 26.58 27.41 2,807,365 27.003 -0.85%
2021-06-15 0 29.45 29.40 29.45 29.25 30.45 2,068,500 61,416,169 29.691 27.37 27.32 27.37 27.18 28.29 2,226,079 27.589 -0.51%
2021-06-11 0 29.60 29.55 29.60 29.55 30.00 1,198,000 35,527,000 29.655 27.50 27.46 27.50 27.46 27.88 1,289,264 27.556 -0.84%
2021-06-10 0 29.85 29.80 29.85 29.85 30.60 1,263,787 38,086,545 30.137 27.74 27.69 27.74 27.74 28.43 1,360,063 28.004 -1.16%
2021-06-09 0 30.20 30.10 30.25 29.70 30.25 1,008,000 30,350,486 30.110 28.06 27.97 28.11 27.60 28.11 1,084,790 27.978 1.68%
2021-06-08 0 29.70 29.65 29.70 29.50 30.15 1,192,744 35,447,316 29.719 27.60 27.55 27.60 27.41 28.02 1,283,608 27.615 -0.67%
2021-06-07 0 29.90 29.85 29.90 29.50 30.15 779,679 23,269,828 29.845 27.78 27.74 27.78 27.41 28.02 839,075 27.733 1.18%
2021-06-04 0 29.55 29.50 29.55 29.50 30.75 1,924,364 57,108,494 29.677 27.46 27.41 27.46 27.41 28.57 2,070,963 27.576 -2.64%
2021-06-03 0 30.35 30.20 30.35 30.10 31.35 1,489,097 45,483,114 30.544 28.20 28.06 28.20 27.97 29.13 1,602,537 28.382 -0.49%
2021-06-02 0 30.50 30.45 30.50 30.35 30.75 855,831 26,113,462 30.512 28.34 28.29 28.34 28.20 28.57 921,029 28.352 0.66%
2021-06-01 0 30.30 30.25 30.30 30.25 30.65 1,250,000 37,984,300 30.387 28.16 28.11 28.16 28.11 28.48 1,345,226 28.236 -0.16%
2021-05-31 0 30.35 30.30 30.35 29.90 30.35 1,012,509 30,450,219 30.074 28.20 28.16 28.20 27.78 28.20 1,089,642 27.945 0.66%
2021-05-28 0 30.15 30.10 30.15 30.10 30.60 629,663 19,098,692 30.332 28.02 27.97 28.02 27.97 28.43 677,631 28.185 -0.50%
2021-05-27 0 30.30 30.30 30.35 29.55 30.40 1,612,277 48,720,200 30.218 28.16 28.16 28.20 27.46 28.25 1,735,101 28.079 1.68%
2021-05-26 0 29.80 29.70 29.80 29.45 29.95 555,621 16,527,806 29.747 27.69 27.60 27.69 27.37 27.83 597,948 27.641 -0.50%
2021-05-25 0 29.95 29.95 30.00 29.30 29.95 902,662 26,789,652 29.678 27.83 27.83 27.88 27.23 27.83 971,427 27.578 1.87%
2021-05-24 0 29.40 29.35 29.40 29.05 30.20 735,688 21,586,437 29.342 27.32 27.27 27.32 26.99 28.06 791,733 27.265 -2.00%
2021-05-21 0 30.00 29.95 30.00 29.75 30.20 900,162 26,905,911 29.890 27.88 27.83 27.88 27.64 28.06 968,737 27.774 0.84%
2021-05-20 0 29.75 29.70 29.80 29.55 30.15 704,259 20,977,865 29.787 27.64 27.60 27.69 27.46 28.02 757,910 27.679 -1.33%
2021-05-18 0 30.15 30.15 30.20 29.50 30.20 766,550 22,958,911 29.951 28.02 28.02 28.06 27.41 28.06 824,946 27.831 1.34%
2021-05-17 0 29.75 29.70 29.75 29.65 30.30 442,672 13,199,292 29.817 27.64 27.60 27.64 27.55 28.16 476,395 27.707 -0.50%
2021-05-14 0 29.90 29.80 29.90 29.70 30.30 3,631,637 108,967,028 30.005 27.78 27.69 27.78 27.60 28.16 3,908,297 27.881 -0.17%
2021-05-13 0 29.95 29.90 29.95 29.40 30.25 2,084,000 62,350,288 29.919 27.83 27.78 27.83 27.32 28.11 2,242,760 27.801 1.70%
2021-05-12 0 29.45 29.40 29.45 28.80 29.50 1,184,317 34,609,406 29.223 27.37 27.32 27.37 26.76 27.41 1,274,539 27.154 2.79%
2021-05-11 0 28.65 28.60 28.65 28.55 29.10 1,426,700 40,995,790 28.735 26.62 26.58 26.62 26.53 27.04 1,535,387 26.701 -0.87%
2021-05-10 0 28.90 28.90 29.00 28.90 29.50 726,257 21,059,342 28.997 26.85 26.85 26.95 26.85 27.41 781,584 26.944 -0.86%
2021-05-07 0 29.15 29.10 29.15 29.10 29.65 429,929 12,604,954 29.319 27.09 27.04 27.09 27.04 27.55 462,681 27.243 -0.34%
2021-05-06 0 29.25 29.15 29.25 28.85 29.50 1,510,700 43,939,350 29.085 27.18 27.09 27.18 26.81 27.41 1,625,786 27.027 -1.52%
2021-05-05 0 29.70 29.70 29.90 29.25 29.90 583,575 17,265,055 29.585 27.60 27.60 27.78 27.18 27.78 628,032 27.491 -0.67%
2021-05-04 0 29.90 29.85 29.90 29.35 29.90 387,704 11,514,001 29.698 27.78 27.74 27.78 27.27 27.78 417,239 27.596 1.36%
2021-05-03 0 29.50 29.50 29.55 29.00 29.80 790,622 23,124,542 29.249 27.41 27.41 27.46 26.95 27.69 850,852 27.178 -1.83%
2021-04-30 0 30.05 30.00 30.05 29.95 30.70 904,177 27,247,706 30.135 27.92 27.88 27.92 27.83 28.53 973,058 28.002 -1.64%
2021-04-29 0 30.55 30.55 30.60 30.05 30.60 468,170 14,204,709 30.341 28.39 28.39 28.43 27.92 28.43 503,835 28.193 0.83%
2021-04-28 0 30.30 30.20 30.30 30.10 30.85 1,440,000 43,873,226 30.468 28.16 28.06 28.16 27.97 28.67 1,549,700 28.311 -1.30%
2021-04-27 0 30.70 30.65 30.70 30.05 30.85 1,125,807 34,470,196 30.618 28.53 28.48 28.53 27.92 28.67 1,211,572 28.451 1.66%
2021-04-26 0 30.20 30.10 30.25 29.80 30.25 843,021 25,296,020 30.006 28.06 27.97 28.11 27.69 28.11 907,243 27.882 0.67%
2021-04-23 0 30.00 29.95 30.00 29.95 30.35 528,000 15,871,800 30.060 27.88 27.83 27.88 27.83 28.20 568,223 27.932 -0.33%
2021-04-22 0 30.10 30.05 30.10 29.85 30.40 1,078,000 32,456,976 30.109 27.97 27.92 27.97 27.74 28.25 1,160,123 27.977 0.84%
2021-04-21 0 29.85 29.85 29.90 29.70 30.40 889,744 26,558,650 29.850 27.74 27.74 27.78 27.60 28.25 957,525 27.737 -0.67%
2021-04-20 0 30.05 30.05 30.10 29.70 30.65 1,911,000 57,580,550 30.131 27.92 27.92 27.97 27.60 28.48 2,056,581 27.998 1.18%
2021-04-19 0 29.70 29.65 29.70 29.10 29.70 2,020,000 59,677,558 29.543 27.60 27.55 27.60 27.04 27.60 2,173,885 27.452 2.06%
2021-04-16 0 29.10 29.05 29.10 29.00 29.30 1,000,000 29,081,783 29.082 27.04 26.99 27.04 26.95 27.23 1,076,180 27.023 0.34%
2021-04-15 0 29.00 28.90 29.05 28.55 29.20 1,226,699 35,354,616 28.821 26.95 26.85 26.99 26.53 27.13 1,320,150 26.781 0.00%
2021-04-14 0 29.00 28.95 29.00 28.90 29.35 773,799 22,518,856 29.102 26.95 26.90 26.95 26.85 27.27 832,747 27.042 0.00%
2021-04-13 0 29.00 28.95 29.00 28.85 29.50 1,366,504 39,758,783 29.095 26.95 26.90 26.95 26.81 27.41 1,470,605 27.036 -0.17%
2021-04-12 0 29.05 28.95 29.05 28.90 29.45 1,496,233 43,488,996 29.066 26.99 26.90 26.99 26.85 27.37 1,610,217 27.008 0.00%
2021-04-09 0 29.05 29.00 29.05 28.80 30.00 2,432,614 70,955,199 29.168 26.99 26.95 26.99 26.76 27.88 2,617,932 27.104 -2.84%
2021-04-08 0 29.90 29.85 29.90 29.25 30.00 1,081,786 32,206,554 29.772 27.78 27.74 27.78 27.18 27.88 1,164,197 27.664 2.05%
2021-04-07 0 29.30 29.30 29.35 29.15 29.95 1,777,856 52,282,935 29.408 27.23 27.23 27.27 27.09 27.83 1,913,294 27.326 -1.68%
2021-04-01 0 29.80 29.75 29.80 29.50 30.10 1,525,708 45,421,243 29.771 27.69 27.64 27.69 27.41 27.97 1,641,937 27.663 -0.33%
2021-03-31 0 29.90 29.90 29.95 29.90 30.70 1,160,721 34,873,038 30.044 27.78 27.78 27.83 27.78 28.53 1,249,145 27.918 -1.48%
2021-03-30 0 30.35 30.30 30.35 30.00 30.80 1,683,458 51,078,050 30.341 28.20 28.16 28.20 27.88 28.62 1,811,705 28.193 -0.82%
2021-03-29 0 30.60 30.60 30.65 30.50 31.05 1,844,000 56,872,150 30.842 28.43 28.43 28.48 28.34 28.85 1,984,477 28.659 -1.13%
2021-03-26 0 30.95 30.90 30.95 30.00 31.15 1,428,892 44,030,632 30.815 28.76 28.71 28.76 27.88 28.94 1,537,746 28.633 1.98%
2021-03-25 0 30.35 30.30 30.35 29.70 30.50 1,620,272 48,730,298 30.075 28.20 28.16 28.20 27.60 28.34 1,743,705 27.946 1.00%
2021-03-24 0 30.05 30.00 30.05 29.90 30.95 2,316,475 69,814,949 30.138 27.92 27.88 27.92 27.78 28.76 2,492,945 28.005 -2.91%
2021-03-23 0 30.95 30.90 30.95 30.30 31.20 1,603,002 49,317,403 30.766 28.76 28.71 28.76 28.16 28.99 1,725,119 28.588 0.49%
2021-03-22 0 30.80 30.80 30.85 30.80 31.30 1,757,958 54,399,904 30.945 28.62 28.62 28.67 28.62 29.08 1,891,880 28.754 -0.65%
2021-03-19 0 31.00 31.00 31.05 31.00 31.75 2,920,781 90,996,515 31.155 28.81 28.81 28.85 28.81 29.50 3,143,288 28.949 -1.27%
2021-03-18 0 31.40 31.40 31.45 31.30 32.40 1,978,784 62,392,107 31.531 29.18 29.18 29.22 29.08 30.11 2,129,529 29.299 -2.64%
2021-03-17 0 32.25 32.20 32.25 31.70 32.40 1,937,093 62,016,539 32.015 29.97 29.92 29.97 29.46 30.11 2,084,662 29.749 0.78%
2021-03-16 0 32.00 31.95 32.00 31.50 32.00 789,970 25,085,452 31.755 29.73 29.69 29.73 29.27 29.73 850,150 29.507 1.59%
2021-03-15 0 31.50 31.45 31.50 31.10 31.80 574,800 18,047,713 31.398 29.27 29.22 29.27 28.90 29.55 618,589 29.176 0.64%
2021-03-12 0 31.30 31.30 31.35 31.30 32.25 1,363,832 43,066,335 31.577 29.08 29.08 29.13 29.08 29.97 1,467,729 29.342 -2.19%
2021-03-11 0 32.00 31.95 32.00 31.60 32.45 1,374,507 44,056,903 32.053 29.73 29.69 29.73 29.36 30.15 1,479,218 29.784 0.79%
2021-03-10 0 31.75 31.70 31.75 31.55 32.50 793,880 25,266,717 31.827 29.50 29.46 29.50 29.32 30.20 854,358 29.574 -0.63%
2021-03-09 0 31.95 31.90 31.95 30.60 32.20 1,537,159 48,745,849 31.712 29.69 29.64 29.69 28.43 29.92 1,654,261 29.467 2.08%
2021-03-08 0 31.30 31.25 31.30 31.20 32.35 1,469,231 46,204,240 31.448 29.08 29.04 29.08 28.99 30.06 1,581,158 29.222 -2.49%
2021-03-05 0 32.10 32.05 32.10 31.05 32.20 2,162,610 68,663,423 31.750 29.83 29.78 29.83 28.85 29.92 2,327,359 29.503 -0.16%
2021-03-04 0 32.15 32.10 32.15 31.80 32.90 1,574,074 50,484,594 32.073 29.87 29.83 29.87 29.55 30.57 1,693,988 29.802 -2.28%
2021-03-03 0 32.90 32.85 32.90 32.70 33.30 975,898 32,158,833 32.953 30.57 30.52 30.57 30.39 30.94 1,050,242 30.620 -0.75%
2021-03-02 0 33.15 33.10 33.15 32.95 34.30 1,970,315 65,627,705 33.308 30.80 30.76 30.80 30.62 31.87 2,120,415 30.950 -3.35%
2021-03-01 0 34.30 34.30 34.35 34.20 35.90 2,903,300 101,813,835 35.068 31.87 31.87 31.92 31.78 33.36 3,124,475 32.586 0.29%
2021-02-26 0 34.20 34.20 34.30 33.45 34.75 3,831,886 131,209,718 34.242 31.78 31.78 31.87 31.08 32.29 4,123,801 31.818 1.33%
2021-02-25 0 33.75 33.70 33.75 33.25 34.15 2,065,049 69,723,032 33.763 31.36 31.31 31.36 30.90 31.73 2,222,365 31.373 -0.74%
2021-02-24 0 34.00 33.95 34.00 33.35 35.25 1,378,533 46,904,636 34.025 31.59 31.55 31.59 30.99 32.75 1,483,550 31.616 -1.73%
2021-02-23 0 34.60 34.55 34.60 34.45 35.90 1,558,227 54,279,372 34.834 32.15 32.10 32.15 32.01 33.36 1,676,933 32.368 -0.57%
2021-02-22 0 34.80 34.75 34.80 34.65 36.30 1,779,552 62,395,511 35.062 32.34 32.29 32.34 32.20 33.73 1,915,119 32.580 -2.93%
2021-02-19 0 35.85 35.80 35.85 35.45 36.55 3,274,500 117,781,900 35.969 33.31 33.27 33.31 32.94 33.96 3,523,953 33.423 1.13%
2021-02-18 0 35.45 35.40 35.45 34.60 36.00 2,726,145 96,190,353 35.284 32.94 32.89 32.94 32.15 33.45 2,933,824 32.787 -1.53%
2021-02-17 0 36.00 35.95 36.00 34.00 36.00 2,437,247 86,652,645 35.553 33.45 33.41 33.45 31.59 33.45 2,622,918 33.037 6.04%
2021-02-16 0 33.95 33.95 34.05 33.05 34.50 2,422,383 81,811,554 33.773 31.55 31.55 31.64 30.71 32.06 2,606,921 31.382 -0.15%
2021-02-11 0 34.00 33.90 34.00 33.25 34.05 857,000 28,938,900 33.768 31.59 31.50 31.59 30.90 31.64 922,287 31.377 2.41%
2021-02-10 0 33.20 33.15 33.20 32.85 33.55 1,536,154 51,047,627 33.231 30.85 30.80 30.85 30.52 31.18 1,653,179 30.878 0.00%
2021-02-09 0 33.20 33.10 33.20 32.60 33.80 1,123,155 37,435,376 33.331 30.85 30.76 30.85 30.29 31.41 1,208,717 30.971 0.30%
2021-02-08 0 33.10 33.00 33.10 32.55 33.60 1,408,313 46,428,371 32.967 30.76 30.66 30.76 30.25 31.22 1,515,599 30.634 -1.49%
2021-02-05 0 33.60 33.55 33.60 33.40 34.80 1,546,781 52,563,996 33.983 31.22 31.18 31.22 31.04 32.34 1,664,616 31.577 0.15%
2021-02-04 0 33.55 33.50 33.55 33.15 34.30 839,761 28,215,265 33.599 31.18 31.13 31.18 30.80 31.87 903,734 31.221 -0.89%
2021-02-03 0 33.85 33.80 33.85 33.60 34.35 2,071,711 70,212,059 33.891 31.45 31.41 31.45 31.22 31.92 2,229,535 31.492 0.30%
2021-02-02 0 33.75 33.70 33.75 33.35 34.55 2,541,124 86,050,869 33.863 31.36 31.31 31.36 30.99 32.10 2,734,708 31.466 -1.60%
2021-02-01 0 34.30 34.30 34.35 33.00 34.95 2,722,587 93,594,752 34.377 31.87 31.87 31.92 30.66 32.48 2,929,995 31.944 1.33%
2021-01-29 0 33.85 33.75 33.85 33.50 34.85 4,269,080 144,585,814 33.868 31.45 31.36 31.45 31.13 32.38 4,594,301 31.471 -5.71%
2021-01-28 0 35.90 35.85 35.90 30.05 36.60 16,220,470 570,276,360 35.158 33.36 33.31 33.36 27.92 34.01 17,456,153 32.669 15.43%
2021-01-27 0 31.10 31.00 31.10 30.20 31.30 3,551,974 109,425,734 30.807 28.90 28.81 28.90 28.06 29.08 3,822,565 28.626 1.30%
2021-01-26 0 30.70 30.65 30.70 30.60 31.30 2,126,000 65,563,950 30.839 28.53 28.48 28.53 28.43 29.08 2,287,960 28.656 -2.07%
2021-01-25 0 31.35 31.30 31.40 30.65 31.45 1,674,000 52,170,600 31.165 29.13 29.08 29.18 28.48 29.22 1,801,526 28.959 0.80%
2021-01-22 0 31.10 31.00 31.10 30.85 32.50 4,232,215 133,909,951 31.641 28.90 28.81 28.90 28.67 30.20 4,554,627 29.401 -3.12%
2021-01-21 0 32.10 32.10 32.15 31.90 32.50 1,438,000 46,310,300 32.205 29.83 29.83 29.87 29.64 30.20 1,547,548 29.925 -0.62%
2021-01-20 0 32.30 32.25 32.30 31.45 32.35 2,113,053 67,767,459 32.071 30.01 29.97 30.01 29.22 30.06 2,274,026 29.801 2.54%
2021-01-19 0 31.50 31.45 31.50 30.85 31.70 2,613,293 81,571,846 31.214 29.27 29.22 29.27 28.67 29.46 2,812,375 29.005 0.00%
2021-01-18 0 31.50 31.45 31.50 31.45 32.00 734,900 23,269,530 31.664 29.27 29.22 29.27 29.22 29.73 790,885 29.422 -1.25%
2021-01-15 0 31.90 31.85 31.90 31.50 32.30 1,186,615 37,876,661 31.920 29.64 29.60 29.64 29.27 30.01 1,277,012 29.660 0.63%
2021-01-14 0 31.70 31.55 31.70 31.40 32.50 1,678,659 53,388,777 31.804 29.46 29.32 29.46 29.18 30.20 1,806,540 29.553 -2.01%
2021-01-13 0 32.35 32.25 32.35 31.65 32.50 1,388,397 44,830,749 32.290 30.06 29.97 30.06 29.41 30.20 1,494,166 30.004 2.21%
2021-01-12 0 31.65 31.60 31.65 31.30 31.80 637,320 20,152,600 31.621 29.41 29.36 29.41 29.08 29.55 685,871 29.382 0.00%
2021-01-11 0 31.65 31.60 31.65 31.60 32.50 708,544 22,591,878 31.885 29.41 29.36 29.41 29.36 30.20 762,521 29.628 -1.71%
2021-01-08 0 32.20 32.15 32.20 32.20 33.35 763,514 24,790,115 32.468 29.92 29.87 29.92 29.92 30.99 821,679 30.170 -1.68%
2021-01-07 0 32.75 32.65 32.80 32.00 33.00 1,281,828 41,830,130 32.633 30.43 30.34 30.48 29.73 30.66 1,379,478 30.323 2.18%
2021-01-06 0 32.05 32.00 32.05 31.95 33.75 2,187,915 71,409,324 32.638 29.78 29.73 29.78 29.69 31.36 2,354,591 30.328 -0.31%
2021-01-05 0 32.15 32.10 32.15 31.40 32.50 2,241,151 72,205,765 32.218 29.87 29.83 29.87 29.18 30.20 2,411,883 29.938 2.23%
2021-01-04 0 31.45 31.40 31.45 30.15 31.90 2,331,633 72,927,611 31.277 29.22 29.18 29.22 28.02 29.64 2,509,258 29.063 4.14%
2020-12-31 0 30.20 30.15 30.20 30.15 30.70 868,000 26,366,500 30.376 28.06 28.02 28.06 28.02 28.53 934,125 28.226 -1.63%
2020-12-30 0 30.70 30.65 30.70 29.90 30.70 3,880,000 117,133,627 30.189 28.53 28.48 28.53 27.78 28.53 4,175,580 28.052 2.33%
2020-12-29 0 30.00 29.95 30.00 29.80 30.30 1,667,790 49,936,963 29.942 27.88 27.83 27.88 27.69 28.16 1,794,843 27.822 0.17%
2020-12-28 0 29.95 29.90 29.95 29.75 30.40 2,556,000 76,468,500 29.917 27.83 27.78 27.83 27.64 28.25 2,750,717 27.799 -1.48%
2020-12-24 0 30.40 30.10 30.40 30.00 30.65 1,400,000 42,297,952 30.213 28.25 27.97 28.25 27.88 28.48 1,506,653 28.074 0.33%
2020-12-23 0 30.30 30.30 30.35 29.95 31.50 2,539,066 77,327,445 30.455 28.16 28.16 28.20 27.83 29.27 2,732,493 28.299 -1.78%
2020-12-22 0 30.85 30.85 30.90 30.60 31.30 1,439,706 44,581,637 30.966 28.67 28.67 28.71 28.43 29.08 1,549,383 28.774 -1.28%
2020-12-21 0 31.25 31.20 31.25 31.25 32.20 1,546,918 48,704,078 31.485 29.04 28.99 29.04 29.04 29.92 1,664,763 29.256 -2.65%
2020-12-18 0 32.10 31.90 32.10 31.40 32.15 2,631,430 83,971,130 31.911 29.83 29.64 29.83 29.18 29.87 2,831,894 29.652 0.31%
2020-12-17 0 32.00 31.85 32.00 31.45 32.00 2,691,585 85,330,052 31.703 29.73 29.60 29.73 29.22 29.73 2,896,631 29.458 2.40%
2020-12-16 0 31.25 31.20 31.25 31.10 32.00 2,008,236 63,003,981 31.373 29.04 28.99 29.04 28.90 29.73 2,161,224 29.152 0.00%
2020-12-15 0 31.25 31.05 31.25 30.80 31.80 3,303,958 102,841,039 31.127 29.04 28.85 29.04 28.62 29.55 3,555,655 28.923 0.32%
2020-12-14 0 31.15 31.10 31.15 30.70 31.45 3,170,261 98,494,532 31.068 28.94 28.90 28.94 28.53 29.22 3,411,773 28.869 0.32%
2020-12-11 0 31.05 31.00 31.05 30.80 31.35 1,294,000 40,127,656 31.011 28.85 28.81 28.85 28.62 29.13 1,392,578 28.815 0.81%
2020-12-10 0 30.80 30.75 30.80 30.65 31.25 1,650,000 50,978,728 30.896 28.62 28.57 28.62 28.48 29.04 1,775,698 28.709 0.00%
2020-12-09 0 30.80 30.75 30.80 30.30 31.50 2,583,855 79,513,132 30.773 28.62 28.57 28.62 28.16 29.27 2,780,694 28.595 -0.81%
2020-12-08 0 31.05 31.05 31.10 30.90 31.70 1,387,591 43,254,001 31.172 28.85 28.85 28.90 28.71 29.46 1,493,298 28.965 -1.11%
2020-12-07 0 31.40 31.40 31.50 31.40 32.10 1,228,902 38,953,400 31.698 29.18 29.18 29.27 29.18 29.83 1,322,520 29.454 -1.72%
2020-12-04 0 31.95 31.90 31.95 31.35 32.50 2,690,179 86,056,913 31.989 29.69 29.64 29.69 29.13 30.20 2,895,118 29.725 0.95%
2020-12-03 0 31.65 31.65 31.70 31.50 32.60 1,522,281 48,358,679 31.767 29.41 29.41 29.46 29.27 30.29 1,638,249 29.519 -0.51%
2020-12-02 0 31.85 31.85 31.95 31.80 32.50 2,270,913 72,831,755 32.072 29.56 29.56 29.65 29.51 30.16 2,446,832 29.766 -1.55%
2020-12-01 0 32.35 32.25 32.35 31.50 32.40 2,002,000 64,364,186 32.150 30.02 29.93 30.02 29.24 30.07 2,157,087 29.838 1.41%
2020-11-30 0 31.90 31.90 32.10 31.20 32.45 2,968,000 94,877,124 31.967 29.61 29.61 29.79 28.96 30.12 3,197,919 29.668 1.92%
2020-11-27 0 31.30 31.30 31.40 30.90 31.55 1,121,365 35,078,361 31.282 29.05 29.05 29.14 28.68 29.28 1,208,233 29.033 -0.63%
2020-11-26 0 31.50 31.45 31.50 30.70 31.75 1,492,000 46,654,928 31.270 29.24 29.19 29.24 28.49 29.47 1,607,579 29.022 0.48%
2020-11-25 0 31.35 31.25 31.35 30.75 32.00 3,875,174 121,710,646 31.408 29.10 29.00 29.10 28.54 29.70 4,175,368 29.150 -1.57%
2020-11-24 0 31.85 31.80 31.85 31.40 32.15 3,030,432 96,137,016 31.724 29.56 29.51 29.56 29.14 29.84 3,265,187 29.443 0.31%
2020-11-23 0 31.75 31.70 31.75 31.50 33.20 3,523,873 112,227,834 31.848 29.47 29.42 29.47 29.24 30.81 3,796,853 29.558 -4.08%
2020-11-20 0 33.10 33.05 33.10 30.30 33.10 7,023,263 223,575,583 31.834 30.72 30.67 30.72 28.12 30.72 7,567,327 29.545 10.52%
2020-11-19 0 29.95 29.90 29.95 29.75 31.90 4,307,967 131,783,042 30.591 27.80 27.75 27.80 27.61 29.61 4,641,688 28.391 -6.11%
2020-11-18 0 31.90 31.85 31.90 31.80 32.25 1,591,838 50,896,487 31.973 29.61 29.56 29.61 29.51 29.93 1,715,151 29.675 0.00%
2020-11-17 0 31.90 31.85 31.90 31.15 31.90 1,746,532 55,327,606 31.679 29.61 29.56 29.61 28.91 29.61 1,881,829 29.401 0.95%
2020-11-16 0 31.60 31.55 31.60 31.40 33.25 2,358,179 75,504,933 32.018 29.33 29.28 29.33 29.14 30.86 2,540,858 29.716 -2.62%
2020-11-13 0 32.45 32.35 32.45 31.90 32.75 940,865 30,477,896 32.393 30.12 30.02 30.12 29.61 30.40 1,013,750 30.065 1.41%
2020-11-12 0 32.00 31.95 32.00 31.30 32.20 1,843,754 58,615,744 31.792 29.70 29.65 29.70 29.05 29.88 1,986,582 29.506 1.11%
2020-11-11 0 31.65 31.60 31.65 31.55 32.80 4,630,145 149,244,990 32.233 29.37 29.33 29.37 29.28 30.44 4,988,824 29.916 -0.78%
2020-11-10 0 31.90 31.90 32.00 31.90 33.95 2,768,773 89,752,672 32.416 29.61 29.61 29.70 29.61 31.51 2,983,259 30.085 -5.48%
2020-11-09 0 33.75 33.60 33.75 32.70 34.35 3,744,000 125,438,800 33.504 31.32 31.18 31.32 30.35 31.88 4,034,033 31.095 3.85%
2020-11-06 0 32.50 32.50 32.55 32.40 34.00 1,629,037 53,482,710 32.831 30.16 30.16 30.21 30.07 31.56 1,755,232 30.470 -0.91%
2020-11-05 0 32.80 32.75 32.80 32.05 33.20 2,373,855 77,995,119 32.856 30.44 30.40 30.44 29.75 30.81 2,557,748 30.494 3.14%
2020-11-04 0 31.80 31.75 31.80 31.50 32.10 598,109 19,032,406 31.821 29.51 29.47 29.51 29.24 29.79 644,442 29.533 0.95%
2020-11-03 0 31.50 31.50 31.55 30.95 31.75 715,123 22,553,373 31.538 29.24 29.24 29.28 28.72 29.47 770,521 29.270 0.80%
2020-11-02 0 31.25 31.20 31.25 31.20 31.90 791,516 24,817,326 31.354 29.00 28.96 29.00 28.96 29.61 852,832 29.100 -0.16%
2020-10-30 0 31.30 31.25 31.30 31.10 32.30 2,700,582 86,342,652 31.972 29.05 29.00 29.05 28.86 29.98 2,909,785 29.673 -1.26%
2020-10-29 0 31.70 31.65 31.70 31.30 31.95 738,301 23,421,077 31.723 29.42 29.37 29.42 29.05 29.65 795,494 29.442 0.63%
2020-10-28 0 31.50 31.40 31.50 30.80 31.75 2,301,968 72,206,781 31.367 29.24 29.14 29.24 28.59 29.47 2,480,292 29.112 1.12%
2020-10-27 0 31.15 31.10 31.15 30.45 32.65 4,017,069 125,519,400 31.247 28.91 28.86 28.91 28.26 30.30 4,328,255 29.000 -5.46%
2020-10-23 0 32.95 32.90 32.95 32.55 33.50 1,319,668 43,500,059 32.963 30.58 30.53 30.58 30.21 31.09 1,421,897 30.593 0.00%
2020-10-22 0 32.95 32.85 32.95 32.65 33.05 544,261 17,877,342 32.847 30.58 30.49 30.58 30.30 30.67 586,423 30.485 -0.30%
2020-10-21 0 33.05 32.95 33.05 32.60 33.25 1,051,095 34,589,047 32.908 30.67 30.58 30.67 30.26 30.86 1,132,519 30.542 -0.60%
2020-10-20 0 33.25 33.20 33.30 31.90 33.30 3,168,309 104,073,726 32.848 30.86 30.81 30.91 29.61 30.91 3,413,745 30.487 2.78%
2020-10-19 0 32.35 32.15 32.35 31.50 32.35 1,259,200 40,250,430 31.965 30.02 29.84 30.02 29.24 30.02 1,356,745 29.667 1.41%
2020-10-16 0 31.90 31.85 31.90 31.55 32.50 760,252 24,245,312 31.891 29.61 29.56 29.61 29.28 30.16 819,146 29.598 -2.15%
2020-10-15 0 32.60 32.55 32.60 31.30 33.10 1,833,227 59,819,359 32.631 30.26 30.21 30.26 29.05 30.72 1,975,240 30.285 2.52%
2020-10-14 0 31.80 31.70 31.85 31.00 32.90 1,424,206 44,950,660 31.562 29.51 29.42 29.56 28.77 30.53 1,534,534 29.293 -0.78%
2020-10-12 0 32.05 32.05 32.20 31.80 33.15 4,404,164 142,631,969 32.386 29.75 29.75 29.88 29.51 30.77 4,745,337 30.057 1.26%
2020-10-09 0 31.65 31.65 31.70 30.40 31.70 3,069,226 96,223,815 31.351 29.37 29.37 29.42 28.21 29.42 3,306,987 29.097 3.09%
2020-10-08 0 30.70 30.60 30.70 29.90 30.70 868,000 26,446,580 30.468 28.49 28.40 28.49 27.75 28.49 935,240 28.278 1.99%
2020-10-07 0 30.10 30.05 30.15 29.90 31.20 1,355,576 41,263,217 30.440 27.94 27.89 27.98 27.75 28.96 1,460,587 28.251 -0.82%
2020-10-06 0 30.35 30.25 30.35 30.20 31.10 1,023,570 31,213,282 30.495 28.17 28.08 28.17 28.03 28.86 1,102,862 28.302 -1.46%
2020-10-05 0 30.80 30.75 30.80 29.75 30.80 2,148,221 65,273,128 30.385 28.59 28.54 28.59 27.61 28.59 2,314,635 28.200 2.50%
2020-09-30 0 30.05 30.00 30.05 29.85 30.75 1,138,193 34,429,618 30.249 27.89 27.84 27.89 27.70 28.54 1,226,364 28.075 -0.66%
2020-09-29 0 30.25 30.25 30.30 29.65 30.40 1,282,953 38,576,604 30.069 28.08 28.08 28.12 27.52 28.21 1,382,338 27.907 1.34%
2020-09-28 0 29.85 29.80 29.85 29.20 30.05 1,309,987 38,779,655 29.603 27.70 27.66 27.70 27.10 27.89 1,411,466 27.475 0.67%
2020-09-25 0 29.65 29.65 29.70 29.25 30.00 1,500,655 44,482,555 29.642 27.52 27.52 27.56 27.15 27.84 1,616,905 27.511 -0.34%
2020-09-24 0 29.75 29.70 29.75 29.60 29.90 506,355 15,042,172 29.707 27.61 27.56 27.61 27.47 27.75 545,580 27.571 -0.83%
2020-09-23 0 30.00 29.95 30.00 29.50 30.35 923,536 27,714,385 30.009 27.84 27.80 27.84 27.38 28.17 995,079 27.851 0.33%
2020-09-22 0 29.90 29.85 29.90 29.50 30.30 1,871,250 56,156,475 30.010 27.75 27.70 27.75 27.38 28.12 2,016,208 27.853 0.67%
2020-09-21 0 29.70 29.70 29.80 29.55 30.00 1,217,313 36,178,332 29.720 27.56 27.56 27.66 27.43 27.84 1,311,613 27.583 -0.67%
2020-09-18 0 29.90 29.85 29.90 29.75 30.25 2,265,860 67,753,887 29.902 27.75 27.70 27.75 27.61 28.08 2,441,387 27.752 -1.32%
2020-09-17 0 30.30 30.25 30.30 29.50 30.40 2,561,149 77,091,539 30.100 28.12 28.08 28.12 27.38 28.21 2,759,551 27.936 -0.49%
2020-09-16 0 30.45 30.40 30.45 29.00 30.45 5,962,210 179,196,952 30.055 28.26 28.21 28.26 26.92 28.26 6,424,079 27.895 5.55%
2020-09-15 0 28.85 28.70 28.85 28.30 29.00 2,823,277 81,224,108 28.769 26.78 26.64 26.78 26.27 26.92 3,041,985 26.701 1.58%
2020-09-14 0 28.40 28.35 28.45 28.00 29.05 3,494,966 99,412,816 28.445 26.36 26.31 26.40 25.99 26.96 3,765,707 26.400 1.43%
2020-09-11 0 28.00 27.95 28.00 26.45 28.00 2,161,700 59,741,421 27.636 25.99 25.94 25.99 24.55 25.99 2,329,158 25.649 2.56%
2020-09-10 0 27.30 27.25 27.30 27.20 27.95 2,275,798 62,285,278 27.369 25.34 25.29 25.34 25.24 25.94 2,452,095 25.401 1.49%
2020-09-09 0 26.90 26.85 26.90 25.75 27.05 1,987,679 52,646,542 26.486 24.97 24.92 24.97 23.90 25.11 2,141,657 24.582 1.70%
2020-09-08 0 26.45 26.45 26.50 26.15 27.75 2,149,500 57,395,400 26.702 24.55 24.55 24.59 24.27 25.75 2,316,013 24.782 -3.29%
2020-09-07 0 27.35 27.30 27.35 27.25 28.15 1,068,983 29,374,273 27.479 25.38 25.34 25.38 25.29 26.13 1,151,793 25.503 -1.97%
2020-09-04 0 27.90 27.90 27.95 27.40 28.05 1,042,000 28,981,000 27.813 25.89 25.89 25.94 25.43 26.03 1,122,720 25.813 -0.71%
2020-09-03 0 28.10 28.00 28.10 27.60 28.10 1,403,792 39,134,709 27.878 26.08 25.99 26.08 25.62 26.08 1,512,538 25.874 -0.18%
2020-09-02 0 28.15 28.10 28.15 27.90 28.60 1,429,727 40,256,982 28.157 26.13 26.08 26.13 25.89 26.54 1,540,482 26.133 -0.88%
2020-09-01 0 28.40 28.40 28.45 27.65 28.50 2,587,481 73,110,992 28.256 26.36 26.36 26.40 25.66 26.45 2,787,923 26.224 2.90%
2020-08-31 0 27.60 27.55 27.60 27.35 28.50 2,360,481 65,727,105 27.845 25.62 25.57 25.62 25.38 26.45 2,543,338 25.843 1.47%
2020-08-28 0 27.20 27.10 27.20 26.80 27.30 1,376,500 37,190,725 27.018 25.24 25.15 25.24 24.87 25.34 1,483,132 25.076 0.93%
2020-08-27 0 26.95 26.90 26.95 26.85 27.50 2,002,500 54,283,390 27.108 25.01 24.97 25.01 24.92 25.52 2,157,626 25.159 -0.19%
2020-08-26 0 27.00 26.95 27.00 26.75 27.85 5,080,492 138,522,007 27.265 25.06 25.01 25.06 24.83 25.85 5,474,057 25.305 -2.35%
2020-08-25 0 27.65 27.60 27.65 27.45 28.00 1,510,000 41,778,900 27.668 25.66 25.62 25.66 25.48 25.99 1,626,974 25.679 0.18%
2020-08-24 0 27.60 27.55 27.60 27.30 28.25 2,728,960 75,550,474 27.685 25.62 25.57 25.62 25.34 26.22 2,940,362 25.694 0.49%
2020-08-21 0 27.75 27.70 27.75 27.55 27.95 1,486,105 41,224,063 27.740 25.49 25.45 25.49 25.31 25.68 1,617,784 25.482 -0.36%
2020-08-20 0 27.85 27.80 27.85 27.40 28.05 1,620,284 44,858,532 27.686 25.58 25.54 25.58 25.17 25.77 1,763,853 25.432 -0.71%
2020-08-19 0 28.05 28.00 28.05 27.60 28.15 628,000 17,587,900 28.006 25.77 25.72 25.77 25.35 25.86 683,645 25.727 -0.18%
2020-08-18 0 28.10 28.05 28.10 28.00 28.65 1,577,396 44,626,497 28.291 25.81 25.77 25.81 25.72 26.32 1,717,164 25.988 0.36%
2020-08-17 0 28.00 27.95 28.00 27.60 28.10 1,863,750 52,031,287 27.918 25.72 25.68 25.72 25.35 25.81 2,028,891 25.645 -0.88%
2020-08-14 0 28.25 28.20 28.25 28.00 28.75 1,152,083 32,707,747 28.390 25.95 25.90 25.95 25.72 26.41 1,254,166 26.079 0.00%
2020-08-13 0 28.25 28.20 28.25 28.20 28.90 1,589,000 45,073,550 28.366 25.95 25.90 25.95 25.90 26.55 1,729,797 26.057 -0.53%
2020-08-12 0 28.40 28.35 28.40 28.05 28.75 1,975,298 55,995,406 28.348 26.09 26.04 26.09 25.77 26.41 2,150,323 26.040 -1.05%
2020-08-11 0 28.70 28.65 28.70 28.60 29.00 1,977,610 56,921,098 28.783 26.36 26.32 26.36 26.27 26.64 2,152,840 26.440 0.35%
2020-08-10 0 28.60 28.50 28.60 28.45 29.00 1,467,125 41,996,257 28.625 26.27 26.18 26.27 26.13 26.64 1,597,123 26.295 -0.17%
2020-08-07 0 28.65 28.65 28.75 28.35 29.50 4,045,643 116,343,214 28.758 26.32 26.32 26.41 26.04 27.10 4,404,116 26.417 -2.72%
2020-08-06 0 29.45 29.35 29.45 29.15 29.90 1,268,511 37,213,274 29.336 27.05 26.96 27.05 26.78 27.47 1,380,910 26.948 -0.34%
2020-08-05 0 29.55 29.50 29.55 29.20 29.65 1,060,000 31,213,850 29.447 27.14 27.10 27.14 26.82 27.24 1,153,923 27.050 0.85%
2020-08-04 0 29.30 29.30 29.35 28.90 29.90 2,106,304 61,462,076 29.180 26.92 26.92 26.96 26.55 27.47 2,292,937 26.805 -0.51%
2020-08-03 0 29.45 29.45 29.50 29.20 29.95 2,588,748 76,061,539 29.382 27.05 27.05 27.10 26.82 27.51 2,818,129 26.990 0.00%
2020-07-31 0 29.45 29.40 29.45 29.35 30.90 4,332,158 128,457,414 29.652 27.05 27.01 27.05 26.96 28.38 4,716,018 27.239 -2.97%
2020-07-30 0 30.35 30.30 30.35 30.30 31.40 3,017,221 93,108,118 30.859 27.88 27.83 27.88 27.83 28.84 3,284,568 28.347 -0.49%
2020-07-29 0 30.50 30.45 30.50 30.20 30.95 2,428,000 73,957,200 30.460 28.02 27.97 28.02 27.74 28.43 2,643,138 27.981 -0.49%
2020-07-28 0 30.65 30.60 30.65 30.10 31.05 2,731,000 83,904,200 30.723 28.16 28.11 28.16 27.65 28.52 2,972,986 28.222 1.16%
2020-07-27 0 30.30 30.25 30.30 30.00 31.25 2,308,113 70,651,506 30.610 27.83 27.79 27.83 27.56 28.71 2,512,628 28.119 0.83%
2020-07-24 0 30.05 30.00 30.05 29.80 30.80 2,608,821 78,518,330 30.097 27.60 27.56 27.60 27.37 28.29 2,839,981 27.647 -1.80%
2020-07-23 0 30.60 30.55 30.60 30.15 30.95 1,624,726 49,589,143 30.522 28.11 28.06 28.11 27.70 28.43 1,768,688 28.037 0.00%
2020-07-22 0 30.60 30.55 30.60 30.40 31.50 2,082,064 64,128,737 30.801 28.11 28.06 28.11 27.93 28.94 2,266,550 28.294 -1.29%
2020-07-21 0 31.00 30.90 31.00 30.30 31.45 1,892,709 58,539,111 30.929 28.48 28.38 28.48 27.83 28.89 2,060,416 28.411 2.99%
2020-07-20 0 30.10 30.05 30.10 29.80 30.85 1,768,500 53,315,550 30.147 27.65 27.60 27.65 27.37 28.34 1,925,202 27.693 -1.63%
2020-07-17 0 30.60 30.55 30.60 29.65 30.60 3,621,637 109,760,384 30.307 28.11 28.06 28.11 27.24 28.11 3,942,540 27.840 3.38%
2020-07-16 0 29.60 29.60 29.65 29.35 30.10 2,594,328 76,897,572 29.641 27.19 27.19 27.24 26.96 27.65 2,824,204 27.228 -0.84%
2020-07-15 0 29.85 29.80 29.85 29.45 30.30 1,915,060 56,973,481 29.750 27.42 27.37 27.42 27.05 27.83 2,084,748 27.329 -0.17%
2020-07-14 0 29.90 29.85 29.95 29.30 29.90 2,291,818 67,766,610 29.569 27.47 27.42 27.51 26.92 27.47 2,494,889 27.162 -0.33%
2020-07-13 0 30.00 29.90 30.00 29.60 30.15 3,206,548 95,840,794 29.889 27.56 27.47 27.56 27.19 27.70 3,490,671 27.456 0.67%
2020-07-10 0 29.80 29.60 29.80 29.40 30.90 1,745,111 52,198,013 29.911 27.37 27.19 27.37 27.01 28.38 1,899,740 27.476 -2.30%
2020-07-09 0 30.50 30.50 30.55 30.00 30.75 3,444,207 104,760,321 30.416 28.02 28.02 28.06 27.56 28.25 3,749,388 27.941 0.16%
2020-07-08 0 30.45 30.45 30.50 29.65 30.75 4,859,032 146,706,254 30.192 27.97 27.97 28.02 27.24 28.25 5,289,577 27.735 2.70%
2020-07-07 0 29.65 29.65 29.70 29.50 30.20 2,649,905 79,000,459 29.813 27.24 27.24 27.28 27.10 27.74 2,884,705 27.386 0.51%
2020-07-06 0 29.50 29.45 29.50 29.20 29.70 1,935,418 57,097,437 29.501 27.10 27.05 27.10 26.82 27.28 2,106,910 27.100 0.17%
2020-07-03 0 29.45 29.30 29.45 29.05 29.70 2,343,126 68,626,424 29.288 27.05 26.92 27.05 26.69 27.28 2,550,744 26.904 -0.17%
2020-07-02 0 29.50 29.40 29.50 28.95 29.55 4,888,617 142,848,333 29.221 27.10 27.01 27.10 26.59 27.14 5,321,783 26.842 -0.51%
2020-06-30 0 29.65 29.65 29.70 29.15 30.10 3,972,036 117,486,712 29.578 27.24 27.24 27.28 26.78 27.65 4,323,986 27.171 -0.84%
2020-06-29 0 29.90 29.90 30.00 29.50 30.45 1,778,187 53,172,249 29.903 27.47 27.47 27.56 27.10 27.97 1,935,747 27.469 0.17%
2020-06-26 0 29.85 29.85 30.00 29.25 30.25 3,621,174 107,985,305 29.821 27.42 27.42 27.56 26.87 27.79 3,942,036 27.393 -0.17%
2020-06-24 0 29.90 29.85 29.90 29.80 31.75 4,729,248 144,269,698 30.506 27.47 27.42 27.47 27.37 29.17 5,148,293 28.023 -5.83%
2020-06-23 0 31.75 31.70 31.75 29.70 31.95 5,158,189 162,178,659 31.441 29.17 29.12 29.17 27.28 29.35 5,615,241 28.882 5.13%
2020-06-22 0 30.20 30.10 30.20 29.20 30.30 3,507,785 104,723,857 29.855 27.74 27.65 27.74 26.82 27.83 3,818,600 27.425 2.20%
2020-06-19 0 29.55 29.50 29.55 28.90 30.65 5,484,207 162,714,446 29.670 27.14 27.10 27.14 26.55 28.16 5,970,146 27.255 -1.66%
2020-06-18 0 30.05 29.95 30.05 29.05 30.15 3,208,000 95,868,600 29.884 27.60 27.51 27.60 26.69 27.70 3,492,251 27.452 1.35%
2020-06-17 0 29.65 29.65 29.70 29.30 30.10 3,923,116 116,538,608 29.706 27.24 27.24 27.28 26.92 27.65 4,270,732 27.288 0.68%
2020-06-16 0 29.45 29.40 29.50 28.85 29.95 3,084,517 91,413,004 29.636 27.05 27.01 27.10 26.50 27.51 3,357,827 27.224 2.43%
2020-06-15 0 28.75 28.75 28.80 28.45 29.20 2,270,545 65,269,605 28.746 26.41 26.41 26.46 26.13 26.82 2,471,731 26.406 -0.69%
2020-06-12 0 28.95 28.95 29.05 28.70 29.25 2,597,221 75,185,399 28.948 26.59 26.59 26.69 26.36 26.87 2,827,353 26.592 -1.36%
2020-06-11 0 29.35 29.30 29.35 29.20 30.25 3,537,500 104,724,978 29.604 26.96 26.92 26.96 26.82 27.79 3,850,947 27.195 -0.34%
2020-06-10 0 29.45 29.45 29.50 29.25 29.85 2,743,726 80,912,329 29.490 27.05 27.05 27.10 26.87 27.42 2,986,839 27.090 -0.51%
2020-06-09 0 29.60 29.60 29.65 29.40 29.75 2,598,945 76,951,816 29.609 27.19 27.19 27.24 27.01 27.33 2,829,230 27.199 0.68%
2020-06-08 0 29.40 29.40 29.45 29.20 30.05 4,098,022 121,170,290 29.568 27.01 27.01 27.05 26.82 27.60 4,461,136 27.161 0.17%
2020-06-05 0 29.35 29.35 29.45 28.90 29.70 3,063,874 90,014,260 29.379 26.96 26.96 27.05 26.55 27.28 3,335,355 26.988 0.00%
2020-06-04 0 29.35 29.35 29.50 29.10 30.65 4,277,848 125,751,881 29.396 26.96 26.96 27.10 26.73 28.16 4,656,896 27.003 -2.49%
2020-06-03 0 30.10 30.05 30.10 29.05 30.25 5,604,741 167,059,782 29.807 27.65 27.60 27.65 26.69 27.79 6,101,361 27.381 3.61%
2020-06-02 0 29.05 29.05 29.15 28.95 29.80 3,900,954 113,761,920 29.163 26.69 26.69 26.78 26.59 27.37 4,246,606 26.789 -0.85%
2020-06-01 0 29.30 29.25 29.50 29.10 30.30 15,999,577 464,176,437 29.012 26.92 26.87 27.10 26.73 27.83 17,417,252 26.650 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 26.36 26.36 26.41 26.36 28.80 66,867,248 26.550 -5.28%
2020-05-28 0 30.30 30.25 30.30 30.20 32.40 8,964,762 276,995,612 30.898 27.83 27.79 27.83 27.74 29.76 9,759,103 28.383 -6.77%
2020-05-27 0 32.50 32.50 32.60 32.35 34.35 6,369,356 209,404,101 32.877 29.85 29.85 29.95 29.72 31.55 6,933,726 30.201 -4.83%
2020-05-26 0 34.15 34.10 34.25 34.05 35.90 6,472,480 228,824,479 35.353 31.37 31.32 31.46 31.28 32.98 7,045,987 32.476 -5.79%
2020-05-25 0 36.25 36.20 36.25 35.00 36.90 3,545,974 129,125,964 36.415 33.30 33.25 33.30 32.15 33.90 3,860,172 33.451 -0.14%
2020-05-22 0 36.30 36.25 36.30 33.50 36.30 4,639,585 158,653,191 34.196 33.35 33.30 33.35 30.77 33.35 5,050,685 31.412 4.91%
2020-05-21 0 34.60 34.55 34.60 33.80 34.75 4,057,643 139,238,668 34.315 31.78 31.74 31.78 31.05 31.92 4,417,179 31.522 1.76%
2020-05-20 0 34.00 33.95 34.00 33.55 36.75 4,897,311 170,936,363 34.904 31.23 31.19 31.23 30.82 33.76 5,331,247 32.063 -3.55%
2020-05-19 0 35.25 35.20 35.25 33.30 35.25 6,014,534 208,578,808 34.679 32.38 32.33 32.38 30.59 32.38 6,547,464 31.856 6.17%
2020-05-18 0 33.20 33.20 33.30 32.15 33.55 3,121,326 102,981,425 32.993 30.50 30.50 30.59 29.53 30.82 3,397,898 30.307 2.63%
2020-05-15 0 32.35 32.30 32.35 32.10 33.20 8,203,865 267,595,575 32.618 29.72 29.67 29.72 29.49 30.50 8,930,785 29.963 1.41%
2020-05-14 0 31.90 31.70 31.90 29.70 31.90 6,054,730 188,402,319 31.117 29.30 29.12 29.30 27.28 29.30 6,591,222 28.584 6.69%
2020-05-13 0 29.90 29.90 29.95 27.90 29.90 7,135,637 208,662,874 29.242 27.47 27.47 27.51 25.63 27.47 7,767,905 26.862 2.05%
2020-05-12 0 29.30 29.25 29.30 28.35 29.50 3,258,467 95,064,272 29.175 26.92 26.87 26.92 26.04 27.10 3,547,190 26.800 2.81%
2020-05-11 0 28.50 28.45 28.50 28.25 28.80 1,545,727 44,046,369 28.496 26.18 26.13 26.18 25.95 26.46 1,682,689 26.176 1.06%
2020-05-08 0 28.20 28.15 28.20 28.10 29.20 1,933,118 55,025,925 28.465 25.90 25.86 25.90 25.81 26.82 2,104,406 26.148 -2.42%
2020-05-07 0 28.90 28.85 28.90 28.65 29.20 1,270,945 36,756,487 28.921 26.55 26.50 26.55 26.32 26.82 1,383,560 26.567 -0.34%
2020-05-06 0 29.00 28.95 29.00 28.55 29.20 1,378,104 39,926,724 28.972 26.64 26.59 26.64 26.23 26.82 1,500,214 26.614 0.35%
2020-05-05 0 28.90 28.80 28.90 28.05 28.95 3,944,386 113,119,118 28.679 26.55 26.46 26.55 25.77 26.59 4,293,886 26.344 3.96%
2020-05-04 0 27.80 27.80 27.85 27.35 28.10 3,120,500 86,395,114 27.686 25.54 25.54 25.58 25.12 25.81 3,396,998 25.433 -0.36%
2020-04-29 0 27.90 27.90 27.95 27.45 28.25 1,695,054 47,018,159 27.738 25.63 25.63 25.68 25.22 25.95 1,845,248 25.481 0.18%
2020-04-28 0 27.85 27.80 27.85 27.70 28.90 3,320,495 93,555,609 28.175 25.58 25.54 25.58 25.45 26.55 3,614,714 25.882 -2.11%
2020-04-27 0 28.45 28.40 28.45 27.20 28.50 3,966,000 111,116,800 28.017 26.13 26.09 26.13 24.99 26.18 4,317,416 25.737 4.21%
2020-04-24 0 27.30 27.30 27.35 27.25 27.90 2,248,759 61,775,936 27.471 25.08 25.08 25.12 25.03 25.63 2,448,015 25.235 -1.27%
2020-04-23 0 27.65 27.60 27.65 27.40 28.20 2,815,403 77,976,328 27.696 25.40 25.35 25.40 25.17 25.90 3,064,868 25.442 0.36%
2020-04-22 0 27.55 27.45 27.55 26.65 27.80 4,490,992 122,479,783 27.272 25.31 25.22 25.31 24.48 25.54 4,888,926 25.052 0.92%
2020-04-21 0 27.30 27.25 27.30 26.60 27.55 3,282,584 88,957,643 27.100 25.08 25.03 25.08 24.43 25.31 3,573,444 24.894 -0.36%
2020-04-20 0 27.40 27.35 27.40 26.70 27.65 3,785,565 103,077,606 27.229 25.17 25.12 25.17 24.53 25.40 4,120,993 25.013 3.01%
2020-04-17 0 26.60 26.55 26.60 26.25 27.55 5,190,880 138,485,772 26.679 24.43 24.39 24.43 24.11 25.31 5,650,829 24.507 -1.85%
2020-04-16 0 27.10 27.10 27.15 26.60 27.75 3,913,195 105,917,257 27.067 24.89 24.89 24.94 24.43 25.49 4,259,932 24.864 -1.45%
2020-04-15 0 27.50 27.45 27.50 26.95 29.00 4,328,998 120,024,923 27.726 25.26 25.22 25.26 24.76 26.64 4,712,578 25.469 -3.00%
2020-04-14 0 28.35 28.20 28.35 27.15 28.35 4,254,438 118,706,542 27.902 26.04 25.90 26.04 24.94 26.04 4,631,411 25.631 4.04%
2020-04-09 0 27.25 27.20 27.25 25.95 27.30 5,153,456 138,211,223 26.819 25.03 24.99 25.03 23.84 25.08 5,610,089 24.636 5.42%
2020-04-08 0 25.85 25.75 25.85 25.30 25.95 4,370,940 112,317,206 25.696 23.75 23.65 23.75 23.24 23.84 4,758,236 23.605 1.77%
2020-04-07 0 25.40 25.35 25.40 24.75 25.65 4,845,266 121,783,368 25.135 23.33 23.29 23.33 22.74 23.56 5,274,591 23.089 4.10%
2020-04-06 0 24.40 24.35 24.40 23.75 24.55 3,064,910 74,355,517 24.260 22.41 22.37 22.41 21.82 22.55 3,336,483 22.286 1.24%
2020-04-03 0 24.10 24.05 24.10 23.60 24.60 3,728,738 89,630,988 24.038 22.14 22.09 22.14 21.68 22.60 4,059,131 22.081 0.84%
2020-04-02 0 23.90 23.85 23.90 23.80 24.50 3,687,375 88,494,356 23.999 21.95 21.91 21.95 21.86 22.51 4,014,102 22.046 -1.04%
2020-04-01 0 24.15 24.10 24.15 23.45 24.55 4,819,483 116,117,067 24.093 22.18 22.14 22.18 21.54 22.55 5,246,523 22.132 2.77%
2020-03-31 0 23.50 23.45 23.50 23.25 24.05 7,567,818 178,275,110 23.557 21.59 21.54 21.59 21.36 22.09 8,238,380 21.640 1.29%
2020-03-30 0 23.20 23.20 23.25 23.00 25.70 11,120,448 260,651,057 23.439 21.31 21.31 21.36 21.13 23.61 12,105,798 21.531 -12.95%
2020-03-27 0 26.65 26.50 26.65 26.30 28.30 3,239,865 87,230,229 26.924 24.48 24.34 24.48 24.16 26.00 3,526,940 24.733 -2.38%
2020-03-26 0 27.30 27.20 27.30 26.15 27.35 3,310,683 89,518,984 27.039 25.08 24.99 25.08 24.02 25.12 3,604,033 24.839 3.41%
2020-03-25 0 26.40 26.35 26.40 25.35 26.95 3,613,239 95,032,515 26.301 24.25 24.21 24.25 23.29 24.76 3,933,397 24.160 3.73%
2020-03-24 0 25.45 25.20 25.45 25.10 25.85 3,428,917 87,083,163 25.397 23.38 23.15 23.38 23.06 23.75 3,732,743 23.330 2.83%
2020-03-23 0 24.75 24.65 24.75 24.35 25.70 7,564,268 188,707,571 24.947 22.74 22.64 22.74 22.37 23.61 8,234,516 22.917 -8.50%
2020-03-20 0 27.05 27.00 27.10 26.65 27.60 5,695,906 154,631,947 27.148 24.85 24.80 24.89 24.48 25.35 6,200,603 24.938 0.37%
2020-03-19 0 26.95 26.90 26.95 26.10 28.50 8,105,711 218,895,773 27.005 24.76 24.71 24.76 23.98 26.18 8,823,934 24.807 -3.06%
2020-03-18 0 27.80 27.75 27.80 27.55 30.95 12,067,121 350,816,428 29.072 25.54 25.49 25.54 25.31 28.43 13,136,353 26.706 -1.07%
2020-03-17 0 28.10 28.10 28.15 27.45 28.40 6,960,973 194,842,940 27.991 25.81 25.81 25.86 25.22 26.09 7,577,764 25.712 0.18%
2020-03-16 0 28.05 28.05 28.10 27.90 29.45 6,370,084 183,523,952 28.810 25.77 25.77 25.81 25.63 27.05 6,934,518 26.465 -3.61%
2020-03-13 0 29.10 29.05 29.10 25.15 29.20 10,282,947 285,391,845 27.754 26.73 26.69 26.73 23.10 26.82 11,194,089 25.495 5.24%
2020-03-12 0 27.65 27.65 27.70 27.60 29.35 4,925,861 138,192,783 28.055 25.40 25.40 25.45 25.35 26.96 5,362,327 25.771 -2.98%
2020-03-11 0 28.50 28.45 28.50 28.40 29.95 4,421,513 128,256,714 29.007 26.18 26.13 26.18 26.09 27.51 4,813,290 26.646 0.35%
2020-03-10 0 28.40 28.40 28.55 27.65 28.90 3,959,767 112,259,753 28.350 26.09 26.09 26.23 25.40 26.55 4,310,630 26.043 1.25%
2020-03-09 0 28.05 28.05 28.10 27.85 28.90 2,443,078 69,223,384 28.334 25.77 25.77 25.81 25.58 26.55 2,659,552 26.028 -3.44%
2020-03-06 0 29.05 29.00 29.10 28.65 29.45 1,449,035 42,046,160 29.017 26.69 26.64 26.73 26.32 27.05 1,577,430 26.655 -2.02%
2020-03-05 0 29.65 29.60 29.65 28.70 29.75 2,628,504 77,145,973 29.350 27.24 27.19 27.24 26.36 27.33 2,861,408 26.961 3.31%
2020-03-04 0 28.70 28.50 28.70 27.85 28.70 3,085,445 87,915,423 28.494 26.36 26.18 26.36 25.58 26.36 3,358,837 26.174 2.68%
2020-03-03 0 27.95 27.90 27.95 27.75 28.55 2,791,132 78,396,563 28.088 25.68 25.63 25.68 25.49 26.23 3,038,446 25.802 -0.36%
2020-03-02 0 28.05 28.00 28.05 27.35 28.20 2,559,811 71,077,963 27.767 25.77 25.72 25.77 25.12 25.90 2,786,628 25.507 0.36%
2020-02-28 0 27.95 27.90 27.95 27.45 28.20 3,457,332 96,009,149 27.770 25.68 25.63 25.68 25.22 25.90 3,763,676 25.509 -0.71%
2020-02-27 0 28.15 28.10 28.15 27.55 28.30 1,968,374 55,100,483 27.993 25.86 25.81 25.86 25.31 26.00 2,142,786 25.714 0.18%
2020-02-26 0 28.10 28.10 28.15 27.80 28.45 2,633,962 74,182,310 28.164 25.81 25.81 25.86 25.54 26.13 2,867,350 25.871 -2.77%
2020-02-25 0 28.90 28.85 28.90 28.30 29.30 3,457,065 99,180,257 28.689 26.55 26.50 26.55 26.00 26.92 3,763,385 26.354 -0.34%
2020-02-24 0 29.00 29.00 29.05 28.85 30.10 2,111,744 61,547,812 29.145 26.64 26.64 26.69 26.50 27.65 2,298,859 26.773 -3.17%
2020-02-21 0 29.95 29.90 29.95 29.85 31.25 2,256,261 68,325,730 30.283 27.51 27.47 27.51 27.42 28.71 2,456,182 27.818 -3.39%
2020-02-20 0 31.00 31.00 31.05 30.65 32.55 3,015,978 94,363,330 31.288 28.48 28.48 28.52 28.16 29.90 3,283,215 28.741 -3.28%
2020-02-19 0 32.05 32.00 32.05 31.95 33.00 2,562,085 82,978,063 32.387 29.44 29.40 29.44 29.35 30.31 2,789,104 29.751 -1.08%
2020-02-18 0 32.40 32.35 32.40 31.90 33.30 5,683,970 183,635,202 32.308 29.76 29.72 29.76 29.30 30.59 6,187,610 29.678 -0.77%
2020-02-17 0 32.65 32.60 32.65 30.85 32.70 4,700,870 151,121,710 32.148 29.99 29.95 29.99 28.34 30.04 5,117,400 29.531 5.83%
2020-02-14 0 30.85 30.80 30.85 30.05 30.85 2,982,137 91,145,427 30.564 28.34 28.29 28.34 27.60 28.34 3,246,375 28.076 3.35%
2020-02-13 0 29.85 29.80 29.85 29.60 30.65 3,101,030 93,347,650 30.102 27.42 27.37 27.42 27.19 28.16 3,375,803 27.652 -1.49%
2020-02-12 0 30.30 30.30 30.35 29.45 30.90 4,597,008 138,913,954 30.218 27.83 27.83 27.88 27.05 28.38 5,004,335 27.759 2.71%
2020-02-11 0 29.50 29.50 29.55 29.30 29.80 1,749,142 51,653,110 29.531 27.10 27.10 27.14 26.92 27.37 1,904,128 27.127 -0.34%
2020-02-10 0 29.60 29.60 29.65 29.15 29.80 3,020,458 89,102,079 29.500 27.19 27.19 27.24 26.78 27.37 3,288,092 27.098 -0.17%
2020-02-07 0 29.65 29.60 29.65 29.25 29.85 1,252,715 37,021,212 29.553 27.24 27.19 27.24 26.87 27.42 1,363,714 27.147 0.51%
2020-02-06 0 29.50 29.45 29.50 28.90 29.90 2,561,632 75,741,216 29.568 27.10 27.05 27.10 26.55 27.47 2,788,611 27.161 1.03%
2020-02-05 0 29.20 29.15 29.20 28.55 29.65 3,347,220 96,951,496 28.965 26.82 26.78 26.82 26.23 27.24 3,643,807 26.607 -0.34%
2020-02-04 0 29.30 29.25 29.30 28.50 29.70 5,446,540 158,031,334 29.015 26.92 26.87 26.92 26.18 27.28 5,929,142 26.653 1.38%
2020-02-03 0 28.90 28.85 28.90 27.25 29.20 4,783,514 136,134,143 28.459 26.55 26.50 26.55 25.03 26.82 5,207,367 26.143 2.30%
2020-01-31 0 28.25 28.20 28.25 28.15 29.90 4,206,448 122,146,559 29.038 25.95 25.90 25.95 25.86 27.47 4,579,169 26.674 -0.53%
2020-01-30 0 28.40 28.35 28.40 28.00 29.75 3,448,532 98,662,597 28.610 26.09 26.04 26.09 25.72 27.33 3,754,096 26.281 -2.57%
2020-01-29 0 29.15 29.10 29.15 27.60 29.40 3,133,657 89,974,228 28.712 26.78 26.73 26.78 25.35 27.01 3,411,321 26.375 2.28%
2020-01-24 0 28.50 28.45 28.50 27.60 28.90 1,926,000 54,128,600 28.104 26.18 26.13 26.18 25.35 26.55 2,096,657 25.817 -1.04%
2020-01-23 0 28.80 28.65 28.80 28.55 29.65 4,057,600 116,840,440 28.795 26.46 26.32 26.46 26.23 27.24 4,417,132 26.452 -3.03%
2020-01-22 0 29.70 29.65 29.70 28.85 29.80 3,161,835 93,359,068 29.527 27.28 27.24 27.28 26.50 27.37 3,441,996 27.124 3.13%
2020-01-21 0 28.80 28.70 28.80 28.60 29.80 3,723,933 107,628,127 28.902 26.46 26.36 26.46 26.27 27.37 4,053,900 26.549 -3.36%
2020-01-20 0 29.80 29.75 29.80 27.95 29.90 7,320,179 214,091,248 29.247 27.37 27.33 27.37 25.68 27.47 7,968,799 26.866 5.49%
2020-01-17 0 28.25 28.25 28.30 27.80 29.25 6,123,747 172,756,344 28.211 25.95 25.95 26.00 25.54 26.87 6,666,354 25.915 -3.42%
2020-01-16 0 29.25 29.20 29.25 26.30 29.30 17,526,886 489,107,768 27.906 26.87 26.82 26.87 24.16 26.92 19,079,892 25.635 5.60%
2020-01-15 0 27.70 27.70 27.75 27.65 28.30 2,825,359 78,653,729 27.838 25.45 25.45 25.49 25.40 26.00 3,075,706 25.573 -1.25%
2020-01-14 0 28.05 28.00 28.05 27.80 28.65 5,019,242 140,694,482 28.031 25.77 25.72 25.77 25.54 26.32 5,463,982 25.749 -1.06%
2020-01-13 0 28.35 28.35 28.40 27.70 28.50 6,372,892 180,353,502 28.300 26.04 26.04 26.09 25.45 26.18 6,937,575 25.997 2.35%
2020-01-10 0 27.70 27.70 27.75 27.30 27.80 3,989,770 110,447,208 27.683 25.45 25.45 25.49 25.08 25.54 4,343,292 25.429 1.28%
2020-01-09 0 27.35 27.35 27.40 26.10 27.60 5,278,264 143,135,719 27.118 25.12 25.12 25.17 23.98 25.35 5,745,955 24.911 5.19%
2020-01-08 0 26.00 25.95 26.00 25.80 26.65 7,644,734 198,742,958 25.997 23.88 23.84 23.88 23.70 24.48 8,322,111 23.881 -2.44%
2020-01-07 0 26.65 26.60 26.65 26.55 27.45 4,019,905 107,381,137 26.712 24.48 24.43 24.48 24.39 25.22 4,376,097 24.538 -1.48%
2020-01-06 0 27.05 27.00 27.05 27.00 27.95 3,345,725 90,781,671 27.134 24.85 24.80 24.85 24.80 25.68 3,642,180 24.925 -2.87%
2020-01-03 0 27.85 27.80 27.85 27.80 28.30 1,196,301 33,395,122 27.915 25.58 25.54 25.58 25.54 26.00 1,302,302 25.643 -0.89%
2020-01-02 0 28.10 28.05 28.10 28.00 28.60 1,776,684 49,873,852 28.071 25.81 25.77 25.81 25.72 26.27 1,934,111 25.786 -0.53%
2019-12-31 0 28.25 28.20 28.25 28.10 28.40 793,367 22,415,574 28.254 25.95 25.90 25.95 25.81 26.09 863,665 25.954 0.53%
2019-12-30 0 28.10 28.05 28.10 27.70 28.30 3,403,302 95,016,907 27.919 25.81 25.77 25.81 25.45 26.00 3,704,859 25.647 0.36%
2019-12-27 0 28.00 27.95 28.00 27.90 28.95 3,299,371 92,681,611 28.091 25.72 25.68 25.72 25.63 26.59 3,591,719 25.804 -2.10%
2019-12-24 0 28.60 28.60 28.65 28.55 29.10 373,932 10,716,489 28.659 26.27 26.27 26.32 26.23 26.73 407,065 26.326 -0.87%
2019-12-23 0 28.85 28.85 28.90 28.55 29.15 2,428,706 69,846,767 28.759 26.50 26.50 26.55 26.23 26.78 2,643,906 26.418 0.35%
2019-12-20 0 28.75 28.75 28.80 28.70 28.90 3,189,039 91,741,781 28.768 26.41 26.41 26.46 26.36 26.55 3,471,610 26.426 0.17%
2019-12-19 0 28.70 28.70 28.75 28.60 29.00 1,154,012 33,176,277 28.749 26.36 26.36 26.41 26.27 26.64 1,256,266 26.409 0.00%
2019-12-18 0 28.70 28.60 28.70 28.25 29.30 4,662,969 133,453,774 28.620 26.36 26.27 26.36 25.95 26.92 5,076,141 26.290 -1.54%
2019-12-17 0 29.15 29.10 29.15 28.90 29.55 3,813,457 111,301,053 29.186 26.78 26.73 26.78 26.55 27.14 4,151,356 26.811 -0.51%
2019-12-16 0 29.30 29.30 29.35 28.85 29.90 3,983,328 116,573,559 29.265 26.92 26.92 26.96 26.50 27.47 4,336,279 26.883 -0.51%
2019-12-13 0 29.45 29.40 29.45 29.15 30.05 2,555,104 75,693,592 29.624 27.05 27.01 27.05 26.78 27.60 2,781,504 27.213 0.34%
2019-12-12 0 29.35 29.35 29.40 28.40 29.85 5,128,844 150,542,298 29.352 26.96 26.96 27.01 26.09 27.42 5,583,296 26.963 3.53%
2019-12-11 0 28.35 28.35 28.40 28.10 28.90 2,715,209 77,125,795 28.405 26.04 26.04 26.09 25.81 26.55 2,955,796 26.093 1.07%
2019-12-10 0 28.05 28.00 28.05 27.90 28.30 2,702,850 75,768,121 28.033 25.77 25.72 25.77 25.63 26.00 2,942,342 25.751 -1.41%
2019-12-09 0 28.45 28.40 28.45 27.70 28.45 4,013,299 112,775,278 28.100 26.13 26.09 26.13 25.45 26.13 4,368,906 25.813 1.07%
2019-12-06 0 28.15 28.10 28.15 27.85 28.35 3,927,159 110,448,055 28.124 25.86 25.81 25.86 25.58 26.04 4,275,133 25.835 -0.35%
2019-12-05 0 28.25 28.20 28.25 27.65 28.85 5,501,403 154,490,377 28.082 25.95 25.90 25.95 25.40 26.50 5,988,866 25.796 0.13%
2019-12-04 0 28.25 28.20 28.25 28.15 29.20 3,003,034 85,247,201 28.387 25.92 25.87 25.92 25.82 26.79 3,273,527 26.041 -2.25%
2019-12-03 0 28.90 28.85 28.90 28.40 29.35 4,081,947 117,713,979 28.838 26.51 26.47 26.51 26.05 26.92 4,449,622 26.455 -1.87%
2019-12-02 0 29.45 29.40 29.45 29.35 30.45 3,534,808 105,729,392 29.911 27.02 26.97 27.02 26.92 27.93 3,853,200 27.439 -2.16%
2019-11-29 0 30.10 30.10 30.15 29.70 30.15 4,045,552 121,410,867 30.011 27.61 27.61 27.66 27.25 27.66 4,409,948 27.531 0.33%
2019-11-28 0 30.00 29.95 30.00 29.95 30.95 3,630,111 109,572,652 30.184 27.52 27.48 27.52 27.48 28.39 3,957,087 27.690 -2.44%
2019-11-27 0 30.75 30.70 30.75 29.65 30.75 5,582,190 168,898,277 30.257 28.21 28.16 28.21 27.20 28.21 6,084,997 27.757 3.19%
2019-11-26 0 29.80 29.75 29.80 28.55 29.85 6,153,067 181,071,215 29.428 27.34 27.29 27.34 26.19 27.38 6,707,294 26.996 5.86%
2019-11-25 0 28.15 28.10 28.15 27.95 28.65 4,082,561 115,319,709 28.247 25.82 25.78 25.82 25.64 26.28 4,450,291 25.913 0.72%
2019-11-22 0 27.95 27.90 27.95 27.50 30.40 9,249,312 267,076,224 28.875 25.64 25.59 25.64 25.23 27.89 10,082,429 26.489 -6.83%
2019-11-21 0 30.00 30.00 30.05 28.50 32.60 16,051,117 482,561,611 30.064 27.52 27.52 27.57 26.15 29.91 17,496,895 27.580 -7.69%
2019-11-20 0 32.50 32.45 32.50 32.40 32.80 1,288,985 41,959,279 32.552 29.81 29.77 29.81 29.72 30.09 1,405,088 29.862 -0.31%
2019-11-19 0 32.60 32.55 32.60 31.85 32.60 2,843,338 91,400,425 32.145 29.91 29.86 29.91 29.22 29.91 3,099,447 29.489 0.93%
2019-11-18 0 32.30 32.25 32.30 32.00 32.75 1,193,724 38,648,184 32.376 29.63 29.59 29.63 29.36 30.04 1,301,247 29.701 1.57%
2019-11-15 0 31.80 31.80 31.85 31.50 32.70 2,746,985 87,405,183 31.819 29.17 29.17 29.22 28.90 30.00 2,994,415 29.189 -1.55%
2019-11-14 0 32.30 32.30 32.35 32.10 33.20 2,093,893 67,873,710 32.415 29.63 29.63 29.68 29.45 30.46 2,282,497 29.737 -0.46%
2019-11-13 0 32.45 32.45 32.50 32.05 33.10 3,237,500 105,141,009 32.476 29.77 29.77 29.81 29.40 30.36 3,529,112 29.792 -1.07%
2019-11-12 0 32.80 32.70 32.80 32.60 33.70 2,044,925 67,056,549 32.792 30.09 30.00 30.09 29.91 30.92 2,229,118 30.082 -1.50%
2019-11-11 0 33.30 33.20 33.30 33.10 34.00 3,070,600 102,476,733 33.374 30.55 30.46 30.55 30.36 31.19 3,347,179 30.616 -1.19%
2019-11-08 0 33.70 33.70 33.75 33.55 34.20 1,733,624 58,619,248 33.813 30.92 30.92 30.96 30.78 31.37 1,889,777 31.019 0.30%
2019-11-07 0 33.60 33.60 33.65 33.30 34.00 1,732,588 58,192,832 33.587 30.82 30.82 30.87 30.55 31.19 1,888,648 30.812 0.60%
2019-11-06 0 33.40 33.40 33.45 33.20 34.15 3,187,092 107,051,400 33.589 30.64 30.64 30.69 30.46 31.33 3,474,164 30.814 -0.89%
2019-11-05 0 33.70 33.65 33.70 33.20 33.90 2,220,568 74,426,459 33.517 30.92 30.87 30.92 30.46 31.10 2,420,582 30.747 0.90%
2019-11-04 0 33.40 33.40 33.45 32.05 33.65 3,143,069 104,068,559 33.110 30.64 30.64 30.69 29.40 30.87 3,426,176 30.375 0.45%
2019-11-01 0 33.25 33.25 33.30 31.75 33.40 5,105,831 168,346,774 32.971 30.50 30.50 30.55 29.13 30.64 5,565,730 30.247 4.23%
2019-10-31 0 31.90 31.90 31.95 31.25 32.10 4,577,120 145,574,011 31.805 29.26 29.26 29.31 28.67 29.45 4,989,397 29.177 2.24%
2019-10-30 0 31.20 31.15 31.20 31.00 31.55 848,958 26,526,098 31.245 28.62 28.58 28.62 28.44 28.94 925,426 28.664 -0.79%
2019-10-29 0 31.45 31.40 31.45 31.10 31.90 1,468,940 46,111,099 31.391 28.85 28.81 28.85 28.53 29.26 1,601,252 28.797 -0.32%
2019-10-28 0 31.55 31.55 31.60 31.25 31.75 944,005 29,751,878 31.517 28.94 28.94 28.99 28.67 29.13 1,029,035 28.912 0.64%
2019-10-25 0 31.35 31.35 31.40 31.35 31.90 1,253,870 39,514,066 31.514 28.76 28.76 28.81 28.76 29.26 1,366,810 28.910 -1.88%
2019-10-24 0 31.95 31.90 31.95 31.30 32.20 1,900,597 60,226,631 31.688 29.31 29.26 29.31 28.71 29.54 2,071,790 29.070 -0.78%
2019-10-23 0 32.20 32.15 32.20 30.90 32.30 3,666,000 117,415,950 32.028 29.54 29.49 29.54 28.35 29.63 3,996,209 29.382 3.21%
2019-10-22 0 31.20 31.15 31.20 30.70 31.50 3,173,899 98,540,430 31.047 28.62 28.58 28.62 28.16 28.90 3,459,783 28.482 -0.64%
2019-10-21 0 31.40 31.35 31.40 31.00 31.70 2,413,519 75,519,448 31.290 28.81 28.76 28.81 28.44 29.08 2,630,913 28.705 -0.32%
2019-10-18 0 31.50 31.50 31.55 31.40 32.65 1,967,000 62,471,150 31.760 28.90 28.90 28.94 28.81 29.95 2,144,174 29.135 -2.63%
2019-10-17 0 32.35 32.35 32.40 32.00 32.50 3,103,606 100,046,791 32.236 29.68 29.68 29.72 29.36 29.81 3,383,158 29.572 1.09%
2019-10-16 0 32.00 31.95 32.00 31.80 32.30 2,105,000 67,398,856 32.018 29.36 29.31 29.36 29.17 29.63 2,294,604 29.373 0.47%
2019-10-15 0 31.85 31.85 31.90 31.70 32.70 2,110,587 67,500,644 31.982 29.22 29.22 29.26 29.08 30.00 2,300,695 29.339 -1.70%
2019-10-14 0 32.40 32.40 32.45 32.35 33.80 1,600,486 52,559,486 32.840 29.72 29.72 29.77 29.68 31.01 1,744,647 30.126 -2.26%
2019-10-11 0 33.15 33.15 33.25 32.55 33.40 5,093,204 168,491,901 33.082 30.41 30.41 30.50 29.86 30.64 5,551,966 30.348 1.84%
2019-10-10 0 32.55 32.50 32.55 32.25 32.75 4,545,200 147,806,598 32.519 29.86 29.81 29.86 29.59 30.04 4,954,601 29.832 0.46%
2019-10-09 0 32.40 32.40 32.45 31.95 32.55 2,518,960 81,305,619 32.277 29.72 29.72 29.77 29.31 29.86 2,745,851 29.610 -1.07%
2019-10-08 0 32.75 32.60 32.75 32.00 32.80 2,893,086 94,262,717 32.582 30.04 29.91 30.04 29.36 30.09 3,153,676 29.890 1.87%
2019-10-04 0 32.15 32.10 32.15 31.90 32.35 4,528,029 145,649,198 32.166 29.49 29.45 29.49 29.26 29.68 4,935,884 29.508 0.47%
2019-10-03 0 32.00 31.95 32.00 31.65 32.30 2,015,538 64,429,298 31.966 29.36 29.31 29.36 29.03 29.63 2,197,084 29.325 0.00%
2019-10-02 0 32.00 32.00 32.05 31.00 32.05 2,341,901 74,346,694 31.746 29.36 29.36 29.40 28.44 29.40 2,552,844 29.123 0.79%
2019-09-30 0 31.75 31.75 31.80 31.60 32.25 1,675,700 53,437,215 31.889 29.13 29.13 29.17 28.99 29.59 1,826,636 29.254 0.47%
2019-09-27 0 31.60 31.55 31.60 31.50 32.30 1,532,536 48,647,591 31.743 28.99 28.94 28.99 28.90 29.63 1,670,577 29.120 -0.32%
2019-09-26 0 31.70 31.70 31.75 31.70 32.70 2,405,925 76,921,925 31.972 29.08 29.08 29.13 29.08 30.00 2,622,635 29.330 -2.16%
2019-09-25 0 32.40 32.40 32.45 32.25 33.65 3,218,588 104,820,190 32.567 29.72 29.72 29.77 29.59 30.87 3,508,497 29.876 -3.86%
2019-09-24 0 33.70 33.65 33.70 32.55 33.75 2,781,041 92,506,209 33.263 30.92 30.87 30.92 29.86 30.96 3,031,539 30.515 1.97%
2019-09-23 0 33.05 33.05 33.10 32.65 33.80 3,663,383 121,390,272 33.136 30.32 30.32 30.36 29.95 31.01 3,993,356 30.398 -2.79%
2019-09-20 0 34.00 34.00 34.05 33.25 35.60 6,999,036 237,263,077 33.899 31.19 31.19 31.24 30.50 32.66 7,629,463 31.098 -4.23%
2019-09-19 0 35.50 35.50 35.55 35.50 37.10 3,393,338 121,489,415 35.802 32.57 32.57 32.61 32.57 34.03 3,698,987 32.844 -4.31%
2019-09-18 0 37.10 37.05 37.10 37.10 37.80 1,200,898 44,748,150 37.262 34.03 33.99 34.03 34.03 34.68 1,309,067 34.183 -1.20%
2019-09-17 0 37.55 37.50 37.55 37.20 37.85 2,284,185 85,392,542 37.384 34.45 34.40 34.45 34.13 34.72 2,489,929 34.295 -0.27%
2019-09-16 0 37.65 37.60 37.65 37.30 37.90 799,909 30,020,713 37.530 34.54 34.49 34.54 34.22 34.77 871,959 34.429 -0.79%
2019-09-13 0 37.95 37.85 37.95 37.20 37.95 1,275,401 47,964,131 37.607 34.81 34.72 34.81 34.13 34.81 1,390,281 34.500 0.80%
2019-09-12 0 37.65 37.65 37.75 37.35 38.00 1,196,260 45,137,672 37.732 34.54 34.54 34.63 34.26 34.86 1,304,011 34.614 -0.13%
2019-09-11 0 37.70 37.55 37.70 37.10 37.90 1,102,901 41,416,779 37.553 34.58 34.45 34.58 34.03 34.77 1,202,243 34.450 0.80%
2019-09-10 0 37.40 37.40 37.45 37.05 38.00 1,990,187 74,226,368 37.296 34.31 34.31 34.36 33.99 34.86 2,169,450 34.214 -1.58%
2019-09-09 0 38.00 38.00 38.05 37.40 38.10 1,528,303 57,881,689 37.873 34.86 34.86 34.91 34.31 34.95 1,665,962 34.744 1.41%
2019-09-06 0 37.85 37.80 37.85 37.40 38.15 1,702,931 64,406,524 37.821 34.37 34.33 34.37 33.97 34.65 1,875,145 34.347 0.26%
2019-09-05 0 37.75 37.50 37.75 37.05 37.90 2,142,626 80,210,708 37.436 34.28 34.06 34.28 33.65 34.42 2,359,306 33.998 -0.13%
2019-09-04 0 37.80 37.70 37.80 36.00 37.90 2,705,687 100,409,189 37.110 34.33 34.24 34.33 32.69 34.42 2,979,308 33.702 5.59%
2019-09-03 0 35.80 35.80 35.85 35.80 36.25 791,509 28,454,897 35.950 32.51 32.51 32.56 32.51 32.92 871,553 32.649 -1.78%
2019-09-02 0 36.45 36.35 36.45 36.05 36.75 682,223 24,803,265 36.357 33.10 33.01 33.10 32.74 33.37 751,215 33.018 -0.14%
2019-08-30 0 36.50 36.45 36.50 36.35 37.00 1,987,353 72,853,092 36.658 33.15 33.10 33.15 33.01 33.60 2,188,331 33.292 -0.41%
2019-08-29 0 36.65 36.60 36.65 35.85 37.55 2,195,787 79,691,489 36.293 33.28 33.24 33.28 32.56 34.10 2,417,843 32.960 -0.14%
2019-08-28 0 36.70 36.65 36.70 36.45 36.95 1,402,659 51,411,287 36.653 33.33 33.28 33.33 33.10 33.56 1,544,507 33.287 -0.41%
2019-08-27 0 36.85 36.80 36.85 36.60 37.45 2,369,359 87,548,272 36.950 33.47 33.42 33.47 33.24 34.01 2,608,968 33.557 0.68%
2019-08-26 0 36.60 36.55 36.60 35.65 36.65 1,646,049 59,828,921 36.347 33.24 33.19 33.24 32.38 33.28 1,812,511 33.009 -0.68%
2019-08-23 0 36.85 36.80 36.85 36.45 37.65 1,833,096 67,429,341 36.784 33.47 33.42 33.47 33.10 34.19 2,018,474 33.406 -1.60%
2019-08-22 0 37.45 37.40 37.45 37.20 38.45 2,248,103 84,402,907 37.544 34.01 33.97 34.01 33.78 34.92 2,475,450 34.096 -2.47%
2019-08-21 0 38.40 38.35 38.40 37.15 38.70 2,494,368 95,594,342 38.324 34.87 34.83 34.87 33.74 35.15 2,746,619 34.804 1.05%
2019-08-20 0 38.00 37.95 38.00 37.25 38.00 1,732,330 65,380,257 37.741 34.51 34.46 34.51 33.83 34.51 1,907,518 34.275 0.66%
2019-08-19 0 37.75 37.65 37.75 37.25 37.85 1,971,386 74,132,302 37.604 34.28 34.19 34.28 33.83 34.37 2,170,749 34.151 1.62%
2019-08-16 0 37.15 37.15 37.20 36.00 37.50 3,571,470 132,508,731 37.102 33.74 33.74 33.78 32.69 34.06 3,932,647 33.695 2.20%
2019-08-15 0 36.35 36.15 36.35 34.85 36.35 1,482,591 53,132,135 35.837 33.01 32.83 33.01 31.65 33.01 1,632,523 32.546 1.54%
2019-08-14 0 35.80 35.75 35.80 35.25 36.60 2,425,157 86,887,041 35.827 32.51 32.47 32.51 32.01 33.24 2,670,409 32.537 -0.97%
2019-08-13 0 36.15 36.00 36.20 35.15 36.40 2,501,400 89,618,365 35.827 32.83 32.69 32.88 31.92 33.06 2,754,362 32.537 -0.96%
2019-08-12 0 36.50 36.40 36.50 36.10 36.70 1,498,400 54,676,383 36.490 33.15 33.06 33.15 32.78 33.33 1,649,931 33.139 -0.68%
2019-08-09 0 36.75 36.50 36.75 36.20 37.40 2,113,219 77,699,175 36.768 33.37 33.15 33.37 32.88 33.97 2,326,925 33.391 -0.68%
2019-08-08 0 37.00 36.95 37.00 35.70 37.00 2,950,745 107,845,704 36.549 33.60 33.56 33.60 32.42 33.60 3,249,149 33.192 3.06%
2019-08-07 0 35.90 35.80 35.90 34.90 36.00 2,943,857 104,937,587 35.646 32.60 32.51 32.60 31.69 32.69 3,241,564 32.373 2.87%
2019-08-06 0 34.90 34.85 34.90 32.80 35.05 6,056,441 206,053,252 34.022 31.69 31.65 31.69 29.79 31.83 6,668,918 30.898 2.95%
2019-08-05 0 33.90 33.90 33.95 33.75 35.75 6,366,161 218,799,785 34.369 30.79 30.79 30.83 30.65 32.47 7,009,960 31.213 -6.22%
2019-08-02 0 36.15 36.10 36.15 35.80 36.45 3,216,037 116,216,128 36.136 32.83 32.78 32.83 32.51 33.10 3,541,269 32.818 -1.09%
2019-08-01 0 36.55 36.50 36.55 36.40 37.55 2,983,638 109,362,439 36.654 33.19 33.15 33.19 33.06 34.10 3,285,368 33.288 -1.35%
2019-07-31 0 37.05 37.00 37.15 37.00 38.05 1,906,800 71,694,510 37.599 33.65 33.60 33.74 33.60 34.56 2,099,631 34.146 -1.72%
2019-07-30 0 37.70 37.65 37.70 37.50 38.00 1,299,683 49,030,879 37.725 34.24 34.19 34.24 34.06 34.51 1,431,118 34.261 -0.26%
2019-07-29 0 37.80 37.75 37.80 37.15 39.05 3,848,100 145,700,335 37.863 34.33 34.28 34.33 33.74 35.46 4,237,252 34.386 -2.70%
2019-07-26 0 38.85 38.85 38.95 38.80 39.55 2,235,000 87,477,900 39.140 35.28 35.28 35.37 35.24 35.92 2,461,022 35.545 -1.89%
2019-07-25 0 39.60 39.55 39.60 38.25 39.60 3,785,605 148,792,851 39.305 35.96 35.92 35.96 34.74 35.96 4,168,437 35.695 2.86%
2019-07-24 0 38.50 38.35 38.50 37.80 38.55 1,894,227 72,618,078 38.337 34.96 34.83 34.96 34.33 35.01 2,085,787 34.816 -0.26%
2019-07-23 0 38.60 38.45 38.60 37.90 38.60 2,214,963 84,829,728 38.298 35.05 34.92 35.05 34.42 35.05 2,438,958 34.781 1.31%
2019-07-22 0 38.10 38.05 38.10 37.85 38.95 3,040,354 116,558,514 38.337 34.60 34.56 34.60 34.37 35.37 3,347,820 34.816 -0.52%
2019-07-19 0 38.30 38.30 38.35 37.65 38.65 2,371,730 91,068,247 38.397 34.78 34.78 34.83 34.19 35.10 2,611,579 34.871 0.79%
2019-07-18 0 38.00 37.95 38.00 37.20 38.00 1,861,218 70,163,027 37.697 34.51 34.46 34.51 33.78 34.51 2,049,440 34.235 1.60%
2019-07-17 0 37.40 37.30 37.40 37.00 37.90 2,067,100 77,082,081 37.290 33.97 33.87 33.97 33.60 34.42 2,276,142 33.865 -0.93%
2019-07-16 0 37.75 37.75 37.80 37.30 38.65 2,548,010 96,099,479 37.716 34.28 34.28 34.33 33.87 35.10 2,805,686 34.252 -1.31%
2019-07-15 0 38.25 38.20 38.25 37.40 38.40 2,328,458 88,637,803 38.067 34.74 34.69 34.74 33.97 34.87 2,563,931 34.571 -0.39%
2019-07-12 0 38.40 38.35 38.40 37.15 38.40 4,098,457 155,846,032 38.026 34.87 34.83 34.87 33.74 34.87 4,512,927 34.533 3.64%
2019-07-11 0 37.05 37.00 37.05 36.95 37.55 1,897,887 70,592,116 37.195 33.65 33.60 33.65 33.56 34.10 2,089,817 33.779 -0.27%
2019-07-10 0 37.15 37.15 37.20 36.75 37.50 2,640,400 98,124,138 37.163 33.74 33.74 33.78 33.37 34.06 2,907,419 33.750 1.36%
2019-07-09 0 36.65 36.65 36.70 36.45 37.05 2,031,635 74,449,952 36.645 33.28 33.28 33.33 33.10 33.65 2,237,091 33.280 -0.54%
2019-07-08 0 36.85 36.75 36.85 36.05 37.50 2,702,810 99,026,385 36.638 33.47 33.37 33.47 32.74 34.06 2,976,141 33.273 -1.07%
2019-07-05 0 37.25 37.10 37.25 36.85 37.30 2,820,936 104,683,486 37.109 33.83 33.69 33.83 33.47 33.87 3,106,212 33.701 1.09%
2019-07-04 0 36.85 36.80 36.90 36.75 37.60 3,065,171 113,726,446 37.103 33.47 33.42 33.51 33.37 34.15 3,375,146 33.695 -0.54%
2019-07-03 0 37.05 37.00 37.05 36.80 37.45 4,857,328 180,028,065 37.063 33.65 33.60 33.65 33.42 34.01 5,348,541 33.659 -0.80%
2019-07-02 0 37.35 37.25 37.35 36.35 38.10 7,913,730 292,514,321 36.963 33.92 33.83 33.92 33.01 34.60 8,714,032 33.568 -0.53%
2019-06-28 0 37.55 37.50 37.55 36.60 37.95 9,097,168 340,299,634 37.407 34.10 34.06 34.10 33.24 34.46 10,017,149 33.972 2.04%
2019-06-27 0 36.80 36.75 36.80 36.05 36.80 7,394,885 269,955,204 36.506 33.42 33.37 33.42 32.74 33.42 8,142,717 33.153 1.38%
2019-06-26 0 36.30 36.25 36.30 35.85 36.90 7,717,348 280,061,655 36.290 32.97 32.92 32.97 32.56 33.51 8,497,790 32.957 0.14%
2019-06-25 0 36.25 36.25 36.30 35.80 36.95 8,215,771 297,633,173 36.227 32.92 32.92 32.97 32.51 33.56 9,046,618 32.900 -1.49%
2019-06-24 0 36.80 36.75 36.80 35.90 38.30 11,800,065 433,038,899 36.698 33.42 33.37 33.42 32.60 34.78 12,993,385 33.328 -5.03%
2019-06-21 0 38.75 38.60 38.75 38.20 42.80 20,262,655 799,113,116 39.438 35.19 35.05 35.19 34.69 38.87 22,311,782 35.816 -8.93%
2019-06-20 0 42.55 42.35 42.55 41.75 45.20 11,776,355 504,374,602 42.829 38.64 38.46 38.64 37.92 41.05 12,967,277 38.896 -4.92%
2019-06-19 0 44.75 44.70 44.75 44.25 45.10 3,920,090 174,860,838 44.606 40.64 40.59 40.64 40.19 40.96 4,316,522 40.510 0.67%
2019-06-18 0 44.45 44.35 44.45 43.70 45.95 7,667,127 339,716,169 44.308 40.37 40.28 40.37 39.69 41.73 8,442,490 40.239 -3.05%
2019-06-17 0 45.85 45.80 45.85 45.30 46.40 3,305,312 151,198,493 45.744 41.64 41.59 41.64 41.14 42.14 3,639,572 41.543 -1.29%
2019-06-14 0 46.45 46.40 46.45 46.05 47.15 3,615,893 168,030,461 46.470 42.18 42.14 42.18 41.82 42.82 3,981,562 42.202 -1.48%
2019-06-13 0 47.15 47.00 47.15 45.45 47.25 6,664,111 309,358,572 46.422 42.82 42.68 42.82 41.28 42.91 7,338,041 42.158 3.40%
2019-06-12 0 45.60 45.55 45.60 44.50 45.60 2,671,304 120,875,357 45.250 41.41 41.37 41.41 40.41 41.41 2,941,448 41.094 0.33%
2019-06-11 0 45.45 45.40 45.45 44.05 45.45 3,292,820 148,633,263 45.139 41.28 41.23 41.28 40.00 41.28 3,625,817 40.993 2.48%
2019-06-10 0 44.35 44.25 44.35 43.45 44.75 6,575,838 290,072,460 44.112 40.28 40.19 40.28 39.46 40.64 7,240,841 40.061 1.84%
2019-06-06 0 43.55 43.30 43.55 42.20 44.40 5,002,559 218,105,694 43.599 39.55 39.32 39.55 38.32 40.32 5,508,459 39.595 3.20%
2019-06-05 0 42.20 42.05 42.20 41.75 43.45 5,933,250 250,859,305 42.280 38.32 38.19 38.32 37.92 39.46 6,533,269 38.397 -1.63%
2019-06-04 0 42.90 42.90 42.95 42.50 44.10 7,026,464 304,504,286 43.337 38.96 38.96 39.01 38.60 40.05 7,737,038 39.357 0.59%
2019-06-03 0 42.65 42.55 42.65 41.80 42.70 3,199,561 135,539,700 42.362 38.73 38.64 38.73 37.96 38.78 3,523,127 38.471 1.43%
2019-05-31 0 42.05 41.95 42.05 40.85 42.40 4,026,839 168,134,835 41.754 38.19 38.10 38.19 37.10 38.51 4,434,066 37.919 2.94%
2019-05-30 0 40.85 40.80 40.85 40.70 42.20 4,489,834 184,220,878 41.031 37.10 37.05 37.10 36.96 38.32 4,943,883 37.262 -2.74%
2019-05-29 0 42.00 41.80 42.00 40.70 42.05 6,230,244 258,704,651 41.524 38.14 37.96 38.14 36.96 38.19 6,860,298 37.710 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 37.64 37.60 37.64 35.42 38.19 55,726,691 37.498 5.34%
2019-05-27 0 39.35 39.35 39.50 39.00 40.25 3,263,999 128,575,610 39.392 35.74 35.74 35.87 35.42 36.55 3,594,082 35.774 -1.50%
2019-05-24 0 39.95 39.80 39.95 38.60 40.00 4,229,433 167,070,512 39.502 36.28 36.14 36.28 35.05 36.33 4,657,148 35.874 3.23%
2019-05-23 0 38.70 38.65 38.70 38.50 39.90 3,892,000 152,564,700 39.200 35.15 35.10 35.15 34.96 36.24 4,285,591 35.599 -0.90%
2019-05-22 0 39.05 39.05 39.10 38.65 39.60 3,033,628 118,625,601 39.104 35.46 35.46 35.51 35.10 35.96 3,340,414 35.512 -0.51%
2019-05-21 0 39.25 39.25 39.35 39.00 40.10 3,285,699 129,732,698 39.484 35.65 35.65 35.74 35.42 36.42 3,617,976 35.858 -0.25%
2019-05-20 0 39.35 39.30 39.35 39.00 39.95 4,247,460 167,979,500 39.548 35.74 35.69 35.74 35.42 36.28 4,676,998 35.916 -1.13%
2019-05-17 0 39.80 39.75 39.80 39.60 41.30 3,603,215 144,888,833 40.211 36.14 36.10 36.14 35.96 37.51 3,967,602 36.518 -2.57%
2019-05-16 0 40.85 40.85 40.90 39.95 40.95 4,000,500 161,940,900 40.480 37.10 37.10 37.14 36.28 37.19 4,405,064 36.762 1.49%
2019-05-15 0 40.25 40.20 40.25 38.85 40.80 4,468,365 180,111,631 40.308 36.55 36.51 36.55 35.28 37.05 4,920,243 36.606 4.01%
2019-05-14 0 38.70 38.70 38.80 38.40 40.25 7,667,380 300,861,704 39.239 35.15 35.15 35.24 34.87 36.55 8,442,769 35.635 -1.40%
2019-05-10 0 39.25 39.25 39.30 38.40 39.70 2,928,799 114,687,396 39.159 35.65 35.65 35.69 34.87 36.05 3,224,983 35.562 3.02%
2019-05-09 0 38.10 38.00 38.10 37.10 38.45 3,392,076 128,145,442 37.778 34.60 34.51 34.60 33.69 34.92 3,735,111 34.308 -0.91%
2019-05-08 0 38.45 38.35 38.45 37.70 40.35 4,630,020 179,681,271 38.808 34.92 34.83 34.92 34.24 36.64 5,098,246 35.244 -5.88%
2019-05-07 0 40.85 40.65 40.85 40.10 40.85 2,130,000 86,300,050 40.516 37.10 36.92 37.10 36.42 37.10 2,345,403 36.795 1.62%
2019-05-06 0 40.20 40.15 40.20 39.65 40.65 3,184,752 127,655,685 40.083 36.51 36.46 36.51 36.01 36.92 3,506,820 36.402 -3.25%
2019-05-03 0 41.55 41.55 41.60 40.80 41.55 1,154,504 47,538,600 41.177 37.73 37.73 37.78 37.05 37.73 1,271,257 37.395 0.85%
2019-05-02 0 41.20 41.15 41.20 39.80 41.30 2,560,379 104,410,898 40.779 37.42 37.37 37.42 36.14 37.51 2,819,306 37.034 4.30%
2019-04-30 0 39.50 39.50 39.55 39.40 39.90 909,932 35,998,412 39.562 35.87 35.87 35.92 35.78 36.24 1,001,952 35.928 -0.38%
2019-04-29 0 39.65 39.60 39.65 39.30 39.95 879,352 34,892,264 39.680 36.01 35.96 36.01 35.69 36.28 968,279 36.035 0.63%
2019-04-26 0 39.40 39.30 39.40 39.10 39.55 816,610 32,126,796 39.342 35.78 35.69 35.78 35.51 35.92 899,192 35.729 0.51%
2019-04-25 0 39.20 39.20 39.30 39.10 40.00 1,289,000 50,845,200 39.445 35.60 35.60 35.69 35.51 36.33 1,419,354 35.823 -0.63%
2019-04-24 0 39.45 39.40 39.45 39.30 40.50 1,276,000 50,628,650 39.678 35.83 35.78 35.83 35.69 36.78 1,405,040 36.034 0.38%
2019-04-23 0 39.30 39.30 39.40 38.95 39.65 902,647 35,489,244 39.317 35.69 35.69 35.78 35.37 36.01 993,930 35.706 0.00%
2019-04-18 0 39.30 39.25 39.35 39.00 39.70 1,139,679 44,936,827 39.429 35.69 35.65 35.74 35.42 36.05 1,254,933 35.808 0.51%
2019-04-17 0 39.10 39.10 39.15 38.90 39.70 2,151,654 84,342,402 39.199 35.51 35.51 35.55 35.33 36.05 2,369,247 35.599 -0.51%
2019-04-16 0 39.30 39.30 39.40 39.25 39.80 870,000 34,341,700 39.473 35.69 35.69 35.78 35.65 36.14 957,982 35.848 -0.51%
2019-04-15 0 39.50 39.35 39.50 39.25 40.20 1,257,952 50,132,470 39.852 35.87 35.74 35.87 35.65 36.51 1,385,167 36.192 -0.50%
2019-04-12 0 39.70 39.70 39.75 38.75 39.80 2,899,065 113,716,749 39.225 36.05 36.05 36.10 35.19 36.14 3,192,242 35.623 1.28%
2019-04-11 0 39.20 39.20 39.25 39.00 40.25 3,468,400 136,788,688 39.439 35.60 35.60 35.65 35.42 36.55 3,819,153 35.816 -2.49%
2019-04-10 0 40.20 40.15 40.20 39.15 40.90 6,820,749 274,963,446 40.313 36.51 36.46 36.51 35.55 37.14 7,510,520 36.610 1.64%
2019-04-09 0 39.55 39.55 39.60 39.00 40.15 3,247,361 128,703,225 39.633 35.92 35.92 35.96 35.42 36.46 3,575,761 35.993 1.28%
2019-04-08 0 39.05 38.90 39.05 38.90 40.00 3,331,174 130,862,025 39.284 35.46 35.33 35.46 35.33 36.33 3,668,050 35.676 0.26%
2019-04-04 0 38.95 38.90 38.95 38.15 39.20 1,584,000 61,663,450 38.929 35.37 35.33 35.37 34.65 35.60 1,744,187 35.354 0.91%
2019-04-03 0 38.60 38.50 38.60 37.80 38.75 2,403,470 91,961,161 38.262 35.05 34.96 35.05 34.33 35.19 2,646,529 34.748 1.58%
2019-04-02 0 38.00 37.95 38.00 37.85 39.20 2,620,829 100,487,005 38.342 34.51 34.46 34.51 34.37 35.60 2,885,869 34.820 -1.30%
2019-04-01 0 38.50 38.45 38.50 38.10 39.55 2,167,351 84,071,608 38.790 34.96 34.92 34.96 34.60 35.92 2,386,531 35.228 1.32%
2019-03-29 0 38.00 38.00 38.15 37.75 38.50 2,568,100 98,015,680 38.167 34.51 34.51 34.65 34.28 34.96 2,827,808 34.661 0.00%
2019-03-28 0 38.00 37.95 38.00 37.00 38.20 3,032,868 114,576,312 37.778 34.51 34.46 34.51 33.60 34.69 3,339,577 34.309 1.74%
2019-03-27 0 37.35 37.30 37.35 36.70 37.40 2,268,000 83,995,500 37.035 33.92 33.87 33.92 33.33 33.97 2,497,359 33.634 0.40%
2019-03-26 0 37.20 37.20 37.30 35.75 37.35 2,770,085 102,495,951 37.001 33.78 33.78 33.87 32.47 33.92 3,050,219 33.603 2.48%
2019-03-25 0 36.30 36.25 36.30 35.50 36.60 2,000,000 72,566,750 36.283 32.97 32.92 32.97 32.24 33.24 2,202,257 32.951 0.69%
2019-03-22 0 36.05 36.00 36.05 35.35 37.40 3,419,956 123,222,375 36.030 32.74 32.69 32.74 32.10 33.97 3,765,810 32.721 -2.30%
2019-03-21 0 36.90 36.85 36.90 36.70 37.50 1,791,000 66,365,174 37.055 33.51 33.47 33.51 33.33 34.06 1,972,121 33.652 0.68%
2019-03-20 0 36.65 36.60 36.65 35.95 37.15 2,401,000 88,232,450 36.748 33.28 33.24 33.28 32.65 33.74 2,643,809 33.373 1.66%
2019-03-19 0 36.05 36.00 36.05 35.75 36.20 2,422,000 87,173,300 35.992 32.74 32.69 32.74 32.47 32.88 2,666,933 32.687 0.28%
2019-03-18 0 35.95 35.95 36.00 34.10 37.55 8,952,638 317,021,871 35.411 32.65 32.65 32.69 30.97 34.10 9,858,003 32.159 6.05%
2019-03-15 0 33.90 33.90 33.95 33.90 35.00 10,011,451 341,076,777 34.069 30.79 30.79 30.83 30.79 31.79 11,023,892 30.940 -1.60%
2019-03-14 0 34.45 34.45 34.65 34.10 34.90 1,845,728 63,992,511 34.671 31.29 31.29 31.47 30.97 31.69 2,032,383 31.486 -0.43%
2019-03-13 0 34.60 34.60 34.75 34.35 35.05 1,824,384 63,397,276 34.750 31.42 31.42 31.56 31.20 31.83 2,008,881 31.559 -1.28%
2019-03-12 0 35.05 35.00 35.05 34.60 35.25 1,976,000 69,204,668 35.023 31.83 31.79 31.83 31.42 32.01 2,175,829 31.806 1.30%
2019-03-11 0 34.60 34.55 34.60 33.70 34.70 2,854,325 98,503,528 34.510 31.42 31.38 31.42 30.60 31.51 3,142,978 31.341 1.91%
2019-03-08 0 33.95 33.90 33.95 33.85 34.80 1,397,095 47,903,787 34.288 30.83 30.79 30.83 30.74 31.60 1,538,381 31.139 -1.02%
2019-03-07 0 34.30 34.25 34.35 34.05 34.75 1,779,135 61,133,780 34.362 31.15 31.10 31.20 30.92 31.56 1,959,056 31.206 -0.72%
2019-03-06 0 34.55 34.50 34.55 34.50 35.15 2,704,600 94,210,084 34.833 31.38 31.33 31.38 31.33 31.92 2,978,112 31.634 -2.12%
2019-03-05 0 35.30 35.25 35.30 34.50 35.80 2,998,400 106,393,903 35.484 32.06 32.01 32.06 31.33 32.51 3,301,623 32.225 2.17%
2019-03-04 0 34.55 34.50 34.55 34.05 34.90 2,235,423 77,202,552 34.536 31.38 31.33 31.38 30.92 31.69 2,461,487 31.364 0.29%
2019-03-01 0 34.45 34.35 34.45 33.55 34.55 1,718,500 58,374,965 33.969 31.29 31.20 31.29 30.47 31.38 1,892,289 30.849 1.62%
2019-02-28 0 33.90 33.85 33.95 33.00 34.10 1,469,296 49,617,177 33.769 30.79 30.74 30.83 29.97 30.97 1,617,883 30.668 1.19%
2019-02-27 0 33.50 33.30 33.55 32.95 34.30 2,160,871 72,367,154 33.490 30.42 30.24 30.47 29.92 31.15 2,379,396 30.414 -0.59%
2019-02-26 0 33.70 33.70 33.85 33.55 34.35 1,059,890 35,893,548 33.865 30.60 30.60 30.74 30.47 31.20 1,167,075 30.755 -1.32%
2019-02-25 0 34.15 34.10 34.15 33.60 35.85 5,816,628 199,422,422 34.285 31.01 30.97 31.01 30.51 32.56 6,404,854 31.136 -1.59%
2019-02-22 0 34.70 34.70 34.75 33.65 34.85 2,747,084 94,297,255 34.326 31.51 31.51 31.56 30.56 31.65 3,024,892 31.174 2.51%
2019-02-21 0 33.85 33.85 33.90 33.55 34.25 2,185,971 74,075,625 33.887 30.74 30.74 30.79 30.47 31.10 2,407,034 30.775 -0.73%
2019-02-20 0 34.10 34.05 34.10 33.75 34.55 1,706,000 58,317,200 34.184 30.97 30.92 30.97 30.65 31.38 1,878,525 31.044 -0.29%
2019-02-19 0 34.20 34.20 34.35 33.50 34.40 2,263,846 77,230,004 34.115 31.06 31.06 31.20 30.42 31.24 2,492,785 30.981 1.94%
2019-02-18 0 33.55 33.55 33.65 32.70 34.15 1,969,261 66,278,791 33.657 30.47 30.47 30.56 29.70 31.01 2,168,409 30.566 1.67%
2019-02-15 0 33.00 32.85 33.00 32.35 33.50 1,845,090 60,790,481 32.947 29.97 29.83 29.97 29.38 30.42 2,031,681 29.921 0.00%
2019-02-14 0 33.00 33.00 33.05 32.30 33.70 2,588,129 85,851,012 33.171 29.97 29.97 30.01 29.33 30.60 2,849,862 30.125 2.17%
2019-02-13 0 32.30 32.30 32.45 32.30 32.70 1,567,000 50,901,038 32.483 29.33 29.33 29.47 29.33 29.70 1,725,468 29.500 0.94%
2019-02-12 0 32.00 31.95 32.00 31.85 32.35 1,412,592 45,296,861 32.066 29.06 29.02 29.06 28.92 29.38 1,555,445 29.121 0.63%
2019-02-11 0 31.80 31.75 31.80 31.40 32.85 2,841,000 90,993,745 32.029 28.88 28.83 28.88 28.52 29.83 3,128,305 29.087 -2.15%
2019-02-08 0 32.50 32.40 32.50 32.20 32.90 1,887,496 61,446,218 32.554 29.52 29.42 29.52 29.24 29.88 2,078,375 29.565 0.93%
2019-02-04 0 32.20 32.20 32.25 31.50 32.55 879,580 28,408,728 32.298 29.24 29.24 29.29 28.61 29.56 968,530 29.332 2.06%
2019-02-01 0 31.55 31.45 31.55 31.25 32.00 1,404,000 44,317,800 31.565 28.65 28.56 28.65 28.38 29.06 1,545,984 28.666 -1.10%
2019-01-31 0 31.90 31.85 31.90 31.10 31.90 997,392 31,563,948 31.646 28.97 28.92 28.97 28.24 28.97 1,098,257 28.740 3.57%
2019-01-30 0 30.80 30.80 30.90 30.60 31.20 750,926 23,215,602 30.916 27.97 27.97 28.06 27.79 28.33 826,866 28.077 -0.48%
2019-01-29 0 30.95 30.95 31.00 29.90 31.50 1,551,000 48,023,476 30.963 28.11 28.11 28.15 27.15 28.61 1,707,850 28.119 1.98%
2019-01-28 0 30.35 30.30 30.40 29.70 30.35 1,053,700 31,678,631 30.064 27.56 27.52 27.61 26.97 27.56 1,160,259 27.303 1.17%
2019-01-25 0 30.00 29.90 30.10 29.70 30.30 5,336,000 161,364,950 30.241 27.24 27.15 27.34 26.97 27.52 5,875,620 27.463 0.33%
2019-01-24 0 29.90 29.85 30.00 29.85 30.70 1,636,200 49,449,840 30.222 27.15 27.11 27.24 27.11 27.88 1,801,666 27.447 0.34%
2019-01-23 0 29.80 29.70 29.90 29.50 30.20 819,095 24,488,129 29.897 27.06 26.97 27.15 26.79 27.43 901,929 27.151 1.02%
2019-01-22 0 29.50 29.45 29.50 29.20 29.90 541,413 15,980,351 29.516 26.79 26.75 26.79 26.52 27.15 596,165 26.805 -1.34%
2019-01-21 0 29.90 29.90 29.95 29.50 30.15 1,240,000 37,099,400 29.919 27.15 27.15 27.20 26.79 27.38 1,365,399 27.171 2.05%
2019-01-18 0 29.30 29.30 29.40 29.20 30.00 788,050 23,248,835 29.502 26.61 26.61 26.70 26.52 27.24 867,744 26.792 -1.68%
2019-01-17 0 29.80 29.80 29.85 29.80 30.20 1,607,028 48,130,092 29.950 27.06 27.06 27.11 27.06 27.43 1,769,544 27.199 -0.17%
2019-01-16 0 29.85 29.85 29.90 28.40 30.10 2,217,700 65,562,980 29.564 27.11 27.11 27.15 25.79 27.34 2,441,972 26.848 3.29%
2019-01-15 0 28.90 28.85 28.90 28.25 28.95 1,390,000 39,798,000 28.632 26.25 26.20 26.25 25.66 26.29 1,530,568 26.002 0.87%
2019-01-14 0 28.65 28.60 28.65 28.60 30.00 1,834,000 53,221,800 29.020 26.02 25.97 26.02 25.97 27.24 2,019,469 26.354 -4.98%
2019-01-11 0 30.15 30.15 30.20 29.45 30.25 1,750,000 52,551,850 30.030 27.38 27.38 27.43 26.75 27.47 1,926,974 27.272 1.86%
2019-01-10 0 29.60 29.60 29.65 29.15 29.90 1,005,066 29,632,539 29.483 26.88 26.88 26.93 26.47 27.15 1,106,707 26.775 0.34%
2019-01-09 0 29.50 29.40 29.50 28.75 29.60 1,782,000 52,186,901 29.286 26.79 26.70 26.79 26.11 26.88 1,962,211 26.596 2.43%
2019-01-08 0 28.80 28.70 28.80 28.70 29.05 835,365 24,119,128 28.873 26.15 26.06 26.15 26.06 26.38 919,844 26.221 0.17%
2019-01-07 0 28.75 28.75 28.80 28.50 29.15 1,073,235 31,019,956 28.903 26.11 26.11 26.15 25.88 26.47 1,181,769 26.249 0.88%
2019-01-04 0 28.50 28.50 28.55 28.35 28.80 711,301 20,329,598 28.581 25.88 25.88 25.93 25.75 26.15 783,234 25.956 -0.35%
2019-01-03 0 28.60 28.60 28.70 28.60 29.20 4,023,792 116,181,968 28.874 25.97 25.97 26.06 25.97 26.52 4,430,711 26.222 -1.38%
2019-01-02 0 29.00 29.00 29.05 28.55 29.65 1,321,595 38,190,398 28.897 26.34 26.34 26.38 25.93 26.93 1,455,246 26.243 -2.85%
2018-12-31 0 29.85 29.60 29.85 29.40 29.90 455,776 13,533,016 29.692 27.11 26.88 27.11 26.70 27.15 501,868 26.965 2.75%
2018-12-28 0 29.05 29.05 29.15 28.90 30.00 714,726 20,932,249 29.287 26.38 26.38 26.47 26.25 27.24 787,005 26.597 0.17%
2018-12-27 0 29.00 28.95 29.00 28.75 30.10 987,011 28,888,773 29.269 26.34 26.29 26.34 26.11 27.34 1,086,826 26.581 -2.85%
2018-12-24 0 29.85 29.85 30.00 28.90 30.00 1,870,077 54,876,052 29.344 27.11 27.11 27.24 26.25 27.24 2,059,195 26.649 2.93%
2018-12-21 0 29.00 29.00 29.05 28.70 29.35 1,148,761 33,363,377 29.043 26.34 26.34 26.38 26.06 26.65 1,264,933 26.376 1.05%
2018-12-20 0 28.70 28.70 28.80 28.50 29.40 2,975,887 86,392,292 29.031 26.06 26.06 26.15 25.88 26.70 3,276,833 26.365 -3.37%
2018-12-19 0 29.70 29.65 29.70 29.50 30.20 1,934,234 57,639,085 29.799 26.97 26.93 26.97 26.79 27.43 2,129,840 27.063 -1.98%
2018-12-18 0 30.30 30.25 30.30 30.10 31.00 1,660,081 50,500,581 30.421 27.52 27.47 27.52 27.34 28.15 1,827,962 27.627 -2.42%
2018-12-17 0 31.05 31.05 31.10 30.75 31.60 1,643,000 51,108,100 31.107 28.20 28.20 28.24 27.93 28.70 1,809,154 28.250 -1.58%
2018-12-14 0 31.55 31.45 31.55 31.15 31.80 2,012,968 63,285,053 31.439 28.65 28.56 28.65 28.29 28.88 2,216,536 28.551 0.32%
2018-12-13 0 31.45 31.40 31.50 31.10 32.00 1,795,500 56,567,950 31.505 28.56 28.52 28.61 28.24 29.06 1,977,076 28.612 1.45%
2018-12-12 0 31.00 31.00 31.10 30.80 31.50 1,675,750 52,103,325 31.093 28.15 28.15 28.24 27.97 28.61 1,845,216 28.237 0.81%
2018-12-11 0 30.75 30.75 30.85 29.85 31.20 1,632,373 50,264,045 30.792 27.93 27.93 28.02 27.11 28.33 1,797,452 27.964 1.99%
2018-12-10 0 30.15 30.15 30.30 30.05 31.10 2,506,388 76,064,251 30.348 27.38 27.38 27.52 27.29 28.24 2,759,855 27.561 -3.83%
2018-12-07 0 31.35 31.20 31.35 30.45 31.35 1,179,534 36,622,454 31.048 28.47 28.33 28.47 27.65 28.47 1,298,818 28.197 0.32%
2018-12-06 0 31.25 31.20 31.25 30.20 31.45 2,320,000 71,520,400 30.828 28.38 28.33 28.38 27.43 28.56 2,554,618 27.997 -0.04%
2018-12-05 0 31.30 31.25 31.50 30.80 31.90 2,216,016 69,701,498 31.454 28.39 28.35 28.57 27.94 28.94 2,443,084 28.530 -1.73%
2018-12-04 0 31.85 31.85 31.90 31.60 32.40 2,072,417 66,233,921 31.960 28.89 28.89 28.94 28.66 29.39 2,284,771 28.989 -0.31%
2018-12-03 0 31.95 31.90 32.00 31.80 32.90 1,974,520 63,616,814 32.219 28.98 28.94 29.03 28.84 29.84 2,176,843 29.224 0.79%
2018-11-30 0 31.70 31.50 31.70 31.45 33.00 2,753,150 88,007,910 31.966 28.75 28.57 28.75 28.53 29.93 3,035,256 28.995 0.00%
2018-11-29 0 31.70 31.70 31.75 31.05 32.70 2,822,386 90,031,620 31.899 28.75 28.75 28.80 28.16 29.66 3,111,587 28.934 -0.31%
2018-11-28 0 31.80 31.70 31.80 30.50 31.80 2,436,732 76,446,765 31.373 28.84 28.75 28.84 27.67 28.84 2,686,416 28.457 3.58%
2018-11-27 0 30.70 30.70 30.75 29.60 31.30 2,409,500 74,024,785 30.722 27.85 27.85 27.89 26.85 28.39 2,656,394 27.867 0.82%
2018-11-26 0 30.45 30.40 30.50 29.45 30.80 2,671,031 81,271,030 30.427 27.62 27.57 27.67 26.71 27.94 2,944,723 27.599 1.84%
2018-11-23 0 29.90 29.75 29.95 28.80 30.90 4,158,000 124,248,858 29.882 27.12 26.98 27.17 26.12 28.03 4,584,057 27.105 1.01%
2018-11-22 0 29.60 29.55 29.60 25.95 29.65 8,143,010 230,293,043 28.281 26.85 26.80 26.85 23.54 26.89 8,977,398 25.653 14.73%
2018-11-21 0 25.80 25.80 25.85 24.85 26.30 4,040,068 104,444,458 25.852 23.40 23.40 23.45 22.54 23.86 4,454,041 23.449 3.82%
2018-11-20 0 24.85 24.85 24.95 24.70 25.55 4,106,000 101,983,250 24.838 22.54 22.54 22.63 22.40 23.18 4,526,728 22.529 -2.17%
2018-11-19 0 25.40 25.35 25.40 25.30 26.10 1,694,725 43,259,044 25.526 23.04 22.99 23.04 22.95 23.67 1,868,378 23.153 -0.20%
2018-11-16 0 25.45 25.45 25.55 25.25 26.00 2,208,000 56,285,950 25.492 23.08 23.08 23.18 22.90 23.58 2,434,247 23.123 0.00%
2018-11-15 0 25.45 25.45 25.50 25.40 25.95 2,650,000 67,735,850 25.561 23.08 23.08 23.13 23.04 23.54 2,921,537 23.185 -1.93%
2018-11-14 0 25.95 25.85 25.95 25.80 26.75 4,814,523 125,542,075 26.076 23.54 23.45 23.54 23.40 24.26 5,307,851 23.652 -4.24%
2018-11-13 0 27.10 27.05 27.10 26.55 27.15 3,130,000 84,467,700 26.986 24.58 24.54 24.58 24.08 24.63 3,450,721 24.478 -1.09%
2018-11-12 0 27.40 27.30 27.40 27.05 28.15 1,408,004 38,889,910 27.621 24.85 24.76 24.85 24.54 25.53 1,552,278 25.053 -0.36%
2018-11-09 0 27.50 27.45 27.50 27.15 27.85 2,586,000 71,113,400 27.499 24.94 24.90 24.94 24.63 25.26 2,850,979 24.944 -1.26%
2018-11-08 0 27.85 27.85 27.90 27.70 28.00 4,186,790 116,758,171 27.887 25.26 25.26 25.31 25.13 25.40 4,615,797 25.295 0.36%
2018-11-07 0 27.75 27.70 27.75 27.00 27.95 2,692,503 74,669,810 27.732 25.17 25.13 25.17 24.49 25.35 2,968,395 25.155 1.46%
2018-11-06 0 27.35 27.35 27.40 26.60 27.50 1,057,700 28,702,442 27.137 24.81 24.81 24.85 24.13 24.94 1,166,079 24.614 3.01%
2018-11-05 0 26.55 26.50 26.55 26.05 26.90 2,058,468 54,612,612 26.531 24.08 24.04 24.08 23.63 24.40 2,269,392 24.065 0.19%
2018-11-02 0 26.50 26.50 26.55 25.45 26.90 2,662,000 70,445,500 26.463 24.04 24.04 24.08 23.08 24.40 2,934,766 24.004 4.33%
2018-11-01 0 25.40 25.35 25.40 25.00 25.65 1,288,540 32,581,208 25.285 23.04 22.99 23.04 22.68 23.27 1,420,572 22.935 1.80%
2018-10-31 0 24.95 24.90 24.95 24.70 25.15 2,267,359 56,338,731 24.848 22.63 22.59 22.63 22.40 22.81 2,499,688 22.538 0.40%
2018-10-30 0 24.85 24.80 24.90 24.40 25.10 1,900,060 47,170,368 24.826 22.54 22.50 22.59 22.13 22.77 2,094,753 22.518 0.00%
2018-10-29 0 24.85 24.85 24.90 24.70 24.95 854,084 21,188,026 24.808 22.54 22.54 22.59 22.40 22.63 941,599 22.502 0.00%
2018-10-26 0 24.85 24.80 24.85 24.65 25.00 800,000 19,859,700 24.825 22.54 22.50 22.54 22.36 22.68 881,973 22.517 -0.60%
2018-10-25 0 25.00 24.90 25.00 24.75 25.00 2,912,484 72,998,835 25.064 22.68 22.59 22.68 22.45 22.68 3,210,917 22.735 -0.99%
2018-10-24 0 25.25 25.20 25.25 25.10 25.60 1,475,712 37,302,702 25.278 22.90 22.86 22.90 22.77 23.22 1,626,923 22.928 0.20%
2018-10-23 0 25.20 25.10 25.20 25.05 25.65 1,227,500 30,927,525 25.196 22.86 22.77 22.86 22.72 23.27 1,353,278 22.854 -2.89%
2018-10-22 0 25.95 25.95 26.00 25.50 26.20 2,118,000 54,900,300 25.921 23.54 23.54 23.58 23.13 23.76 2,335,025 23.512 0.58%
2018-10-19 0 25.80 25.70 25.80 25.20 25.95 1,173,000 30,131,450 25.688 23.40 23.31 23.40 22.86 23.54 1,293,193 23.300 1.38%
2018-10-18 0 25.45 25.40 25.50 24.70 25.75 1,859,747 47,229,545 25.396 23.08 23.04 23.13 22.40 23.36 2,050,309 23.035 2.00%
2018-10-16 0 24.95 24.85 24.95 24.70 25.10 970,400 24,155,580 24.892 22.63 22.54 22.63 22.40 22.77 1,069,834 22.579 0.60%
2018-10-15 0 24.80 24.80 24.85 24.70 25.05 1,336,001 33,225,325 24.869 22.50 22.50 22.54 22.40 22.72 1,472,897 22.558 -0.80%
2018-10-12 0 25.00 25.00 25.05 24.80 25.30 1,534,314 38,411,363 25.035 22.68 22.68 22.72 22.50 22.95 1,691,530 22.708 0.20%
2018-10-11 0 24.95 24.95 25.00 24.75 25.30 2,432,710 60,624,866 24.921 22.63 22.63 22.68 22.45 22.95 2,681,982 22.605 -4.59%
2018-10-10 0 26.15 26.15 26.20 25.80 26.45 2,664,847 69,788,149 26.188 23.72 23.72 23.76 23.40 23.99 2,937,905 23.754 0.97%
2018-10-09 0 25.90 25.90 26.05 25.00 26.55 1,526,000 39,493,000 25.880 23.49 23.49 23.63 22.68 24.08 1,682,364 23.475 2.37%
2018-10-08 0 25.30 25.30 25.45 24.80 26.00 2,181,683 55,147,493 25.278 22.95 22.95 23.08 22.50 23.58 2,405,233 22.928 -3.44%
2018-10-05 0 26.20 26.20 26.25 26.00 27.85 2,782,000 73,392,900 26.381 23.76 23.76 23.81 23.58 25.26 3,067,062 23.929 -6.43%
2018-10-04 0 28.00 28.00 28.05 27.05 28.35 1,714,313 47,807,854 27.887 25.40 25.40 25.44 24.54 25.72 1,889,973 25.296 1.82%
2018-10-03 0 27.50 27.45 27.50 27.00 27.85 1,047,738 28,707,234 27.399 24.94 24.90 24.94 24.49 25.26 1,155,096 24.853 -0.72%
2018-10-02 0 27.70 27.65 27.70 26.35 27.90 2,512,015 68,545,006 27.287 25.13 25.08 25.13 23.90 25.31 2,769,413 24.751 3.75%
2018-09-28 0 26.70 26.65 26.70 25.50 26.80 1,266,000 33,557,850 26.507 24.22 24.17 24.22 23.13 24.31 1,395,723 24.043 4.71%
2018-09-27 0 25.50 25.50 25.55 25.50 25.80 610,000 15,621,950 25.610 23.13 23.13 23.18 23.13 23.40 672,505 23.230 -1.35%
2018-09-26 0 25.85 25.70 25.85 25.60 26.10 757,955 19,571,903 25.822 23.45 23.31 23.45 23.22 23.67 835,620 23.422 1.77%
2018-09-24 0 25.40 25.35 25.40 25.30 25.95 234,818 5,970,813 25.427 23.04 22.99 23.04 22.95 23.54 258,879 23.064 -3.05%
2018-09-21 0 26.20 26.20 26.25 25.35 26.20 1,252,972 32,441,226 25.891 23.76 23.76 23.81 22.99 23.76 1,381,360 23.485 2.14%
2018-09-20 0 25.65 25.65 25.75 25.40 25.90 638,374 16,378,659 25.657 23.27 23.27 23.36 23.04 23.49 703,786 23.272 -1.16%
2018-09-19 0 25.95 25.90 25.95 24.80 25.95 1,966,006 50,309,356 25.590 23.54 23.49 23.54 22.50 23.54 2,167,456 23.211 3.80%
2018-09-18 0 25.00 24.95 25.00 23.90 25.00 791,000 19,487,700 24.637 22.68 22.63 22.68 21.68 22.68 872,051 22.347 2.67%
2018-09-17 0 24.35 24.35 24.40 23.80 24.95 902,000 21,780,500 24.147 22.09 22.09 22.13 21.59 22.63 994,425 21.903 -2.40%
2018-09-14 0 24.95 24.90 24.95 23.85 24.95 890,420 21,834,285 24.521 22.63 22.59 22.63 21.63 22.63 981,658 22.242 4.39%
2018-09-13 0 23.90 23.80 23.90 23.50 24.00 380,398 9,004,555 23.671 21.68 21.59 21.68 21.32 21.77 419,376 21.471 1.70%
2018-09-12 0 23.50 23.45 23.50 23.20 23.85 699,346 16,400,153 23.451 21.32 21.27 21.32 21.04 21.63 771,006 21.271 -1.26%
2018-09-11 0 23.80 23.80 23.85 23.45 23.85 1,102,500 26,104,650 23.678 21.59 21.59 21.63 21.27 21.63 1,215,470 21.477 -0.63%
2018-09-10 0 23.95 23.85 23.95 23.60 24.20 1,168,242 27,821,594 23.815 21.72 21.63 21.72 21.41 21.95 1,287,948 21.601 -2.04%
2018-09-07 0 24.45 24.45 24.50 23.80 25.10 1,146,676 27,931,612 24.359 22.18 22.18 22.22 21.59 22.77 1,264,172 22.095 -2.78%
2018-09-06 0 25.15 25.00 25.15 24.85 25.65 968,920 24,499,964 25.286 22.81 22.68 22.81 22.54 23.27 1,068,202 22.936 -1.95%
2018-09-05 0 25.65 25.55 25.65 25.10 25.80 1,946,652 49,577,015 25.468 23.27 23.18 23.27 22.77 23.40 2,146,119 23.101 2.04%
2018-09-04 0 25.45 25.40 25.45 25.10 25.50 601,814 15,277,018 25.385 22.80 22.75 22.80 22.49 22.84 671,768 22.742 0.99%
2018-09-03 0 25.20 25.15 25.20 25.10 25.50 404,000 10,191,600 25.227 22.58 22.53 22.58 22.49 22.84 450,960 22.600 0.00%
2018-08-31 0 25.20 25.15 25.20 25.15 25.85 1,148,732 29,063,873 25.301 22.58 22.53 22.58 22.53 23.16 1,282,259 22.666 -1.56%
2018-08-30 0 25.60 25.45 25.60 25.20 25.95 1,851,906 47,450,379 25.622 22.93 22.80 22.93 22.58 23.25 2,067,169 22.954 1.79%
2018-08-29 0 25.15 25.10 25.15 25.05 26.00 2,316,000 58,765,347 25.374 22.53 22.49 22.53 22.44 23.29 2,585,209 22.731 -2.52%
2018-08-28 0 25.80 25.75 25.80 25.65 26.20 1,535,000 39,584,200 25.788 23.11 23.07 23.11 22.98 23.47 1,713,427 23.102 0.19%
2018-08-27 0 25.75 25.70 25.75 25.60 26.00 608,960 15,698,367 25.779 23.07 23.02 23.07 22.93 23.29 679,745 23.095 -0.96%
2018-08-24 0 26.00 25.90 26.00 25.10 26.00 804,221 20,712,757 25.755 23.29 23.20 23.29 22.49 23.29 897,703 23.073 3.17%
2018-08-23 0 25.20 25.10 25.20 25.00 25.85 1,615,800 40,710,310 25.195 22.58 22.49 22.58 22.40 23.16 1,803,619 22.571 -2.33%
2018-08-22 0 25.80 25.75 25.80 24.95 25.80 2,146,831 54,224,644 25.258 23.11 23.07 23.11 22.35 23.11 2,396,376 22.628 0.39%
2018-08-21 0 25.70 25.65 25.75 25.10 26.00 2,532,000 64,820,100 25.600 23.02 22.98 23.07 22.49 23.29 2,826,317 22.934 -0.39%
2018-08-20 0 25.80 25.75 25.80 25.00 25.80 612,000 15,658,600 25.586 23.11 23.07 23.11 22.40 23.11 683,138 22.922 2.79%
2018-08-17 0 25.10 25.05 25.10 25.00 26.45 1,949,000 49,839,468 25.572 22.49 22.44 22.49 22.40 23.70 2,175,549 22.909 -3.65%
2018-08-16 0 26.05 26.00 26.10 25.50 26.70 1,550,000 40,509,400 26.135 23.34 23.29 23.38 22.84 23.92 1,730,170 23.414 -0.19%
2018-08-15 0 26.10 25.95 26.10 25.90 27.00 1,893,000 49,724,234 26.267 23.38 23.25 23.38 23.20 24.19 2,113,040 23.532 -3.33%
2018-08-14 0 27.00 26.90 27.00 26.00 27.10 962,000 25,785,450 26.804 24.19 24.10 24.19 23.29 24.28 1,073,822 24.013 2.08%
2018-08-13 0 26.45 26.45 26.50 26.25 26.80 391,548 10,362,789 26.466 23.70 23.70 23.74 23.52 24.01 437,061 23.710 -0.94%
2018-08-10 0 26.70 26.50 26.70 26.25 26.90 690,000 18,291,650 26.510 23.92 23.74 23.92 23.52 24.10 770,205 23.749 0.19%
2018-08-09 0 26.65 26.65 26.70 25.65 26.80 1,686,000 44,366,850 26.315 23.87 23.87 23.92 22.98 24.01 1,881,979 23.575 1.33%
2018-08-08 0 26.30 26.25 26.30 25.90 27.00 1,652,000 43,608,700 26.398 23.56 23.52 23.56 23.20 24.19 1,844,026 23.649 -0.19%
2018-08-07 0 26.35 26.35 26.40 25.90 27.15 1,862,008 48,989,958 26.310 23.61 23.61 23.65 23.20 24.32 2,078,446 23.570 -1.31%
2018-08-06 0 26.70 26.65 26.70 26.15 28.70 5,576,350 155,123,096 27.818 23.92 23.87 23.92 23.43 25.71 6,224,538 24.921 -4.98%
2018-08-03 0 28.10 28.10 28.20 28.00 29.00 1,040,068 29,455,538 28.321 25.17 25.17 25.26 25.08 25.98 1,160,964 25.372 -3.60%
2018-08-02 0 29.15 29.15 29.20 28.25 29.45 986,166 28,348,280 28.746 26.11 26.11 26.16 25.31 26.38 1,100,797 25.753 -1.02%
2018-08-01 0 29.45 29.30 29.45 28.00 29.80 2,137,082 62,298,498 29.151 26.38 26.25 26.38 25.08 26.70 2,385,494 26.116 5.37%
2018-07-31 0 27.95 27.90 27.95 27.00 28.20 4,591,590 126,123,517 27.468 25.04 24.99 25.04 24.19 25.26 5,125,311 24.608 2.38%
2018-07-30 0 27.30 27.30 27.35 27.05 27.95 1,001,000 27,357,100 27.330 24.46 24.46 24.50 24.23 25.04 1,117,355 24.484 -1.97%
2018-07-27 0 27.85 27.70 27.90 27.55 27.95 393,000 10,910,250 27.761 24.95 24.82 24.99 24.68 25.04 438,682 24.871 -0.36%
2018-07-26 0 27.95 27.95 28.00 27.50 28.30 682,000 18,928,400 27.754 25.04 25.04 25.08 24.64 25.35 761,275 24.864 -0.36%
2018-07-25 0 28.05 28.00 28.10 27.70 28.20 854,267 23,900,400 27.978 25.13 25.08 25.17 24.82 25.26 953,566 25.064 1.26%
2018-07-24 0 27.70 27.70 27.75 27.00 27.95 892,025 24,621,273 27.602 24.82 24.82 24.86 24.19 25.04 995,713 24.727 3.36%
2018-07-23 0 26.80 26.80 26.95 26.80 28.10 1,882,181 51,309,403 27.261 24.01 24.01 24.14 24.01 25.17 2,100,963 24.422 -5.30%
2018-07-20 0 28.30 28.15 28.30 26.70 28.35 1,362,000 37,837,000 27.780 25.35 25.22 25.35 23.92 25.40 1,520,317 24.888 3.28%
2018-07-19 0 27.40 27.35 27.45 27.25 28.15 590,020 16,234,296 27.515 24.55 24.50 24.59 24.41 25.22 658,603 24.650 0.00%
2018-07-18 0 27.40 27.40 27.50 26.95 27.90 1,317,925 36,153,808 27.432 24.55 24.55 24.64 24.14 24.99 1,471,119 24.576 2.24%
2018-07-17 0 26.80 26.75 26.80 26.20 27.00 399,332 10,647,565 26.663 24.01 23.96 24.01 23.47 24.19 445,750 23.887 -0.37%
2018-07-16 0 26.90 26.90 27.00 26.40 27.00 1,286,001 34,520,826 26.844 24.10 24.10 24.19 23.65 24.19 1,435,484 24.048 1.32%
2018-07-13 0 26.55 26.50 26.55 26.10 26.60 545,050 14,381,310 26.385 23.79 23.74 23.79 23.38 23.83 608,406 23.638 0.95%
2018-07-12 0 26.30 26.20 26.30 25.50 26.30 862,000 22,354,239 25.933 23.56 23.47 23.56 22.84 23.56 962,198 23.232 2.33%
2018-07-11 0 25.70 25.65 25.75 24.70 25.80 706,582 18,006,450 25.484 23.02 22.98 23.07 22.13 23.11 788,714 22.830 1.98%
2018-07-10 0 25.20 25.15 25.20 24.65 25.50 652,000 16,443,800 25.221 22.58 22.53 22.58 22.08 22.84 727,788 22.594 2.44%
2018-07-09 0 24.60 24.50 24.60 24.25 24.80 985,580 24,158,805 24.512 22.04 21.95 22.04 21.72 22.22 1,100,143 21.960 -0.61%
2018-07-06 0 24.75 24.75 24.80 24.20 24.80 879,790 21,593,306 24.544 22.17 22.17 22.22 21.68 22.22 982,056 21.988 1.85%
2018-07-05 0 24.30 24.25 24.30 24.10 25.45 1,005,000 24,643,850 24.521 21.77 21.72 21.77 21.59 22.80 1,121,820 21.968 -3.95%
2018-07-04 0 25.30 25.30 25.40 25.30 25.90 716,537 18,267,060 25.494 22.67 22.67 22.75 22.67 23.20 799,826 22.839 -2.88%
2018-07-03 0 26.05 26.00 26.05 24.65 26.05 2,292,888 58,302,708 25.428 23.34 23.29 23.34 22.08 23.34 2,559,411 22.780 3.78%
2018-06-29 0 25.10 25.10 25.15 24.65 25.20 717,332 18,020,133 25.121 22.49 22.49 22.53 22.08 22.58 800,714 22.505 1.41%
2018-06-28 0 24.75 24.65 24.75 24.50 24.90 376,000 9,262,100 24.633 22.17 22.08 22.17 21.95 22.31 419,706 22.068 -1.00%
2018-06-27 0 25.00 24.90 25.00 24.85 25.20 520,681 13,052,129 25.067 22.40 22.31 22.40 22.26 22.58 581,204 22.457 -0.40%
2018-06-26 0 25.10 25.10 25.20 25.00 25.40 1,295,138 32,633,323 25.197 22.49 22.49 22.58 22.40 22.75 1,445,683 22.573 -0.40%
2018-06-25 0 25.20 25.15 25.20 24.95 25.45 1,525,900 38,362,376 25.141 22.58 22.53 22.58 22.35 22.80 1,703,269 22.523 0.60%
2018-06-22 0 25.05 25.00 25.05 24.80 25.20 1,724,520 43,115,196 25.001 22.44 22.40 22.44 22.22 22.58 1,924,976 22.398 -0.60%
2018-06-21 0 25.20 25.15 25.20 24.65 25.20 1,820,640 45,651,196 25.074 22.58 22.53 22.58 22.08 22.58 2,032,269 22.463 1.41%
2018-06-20 0 24.85 24.80 24.85 24.25 24.95 1,668,080 41,176,856 24.685 22.26 22.22 22.26 21.72 22.35 1,861,976 22.115 -1.00%
2018-06-19 0 25.10 25.10 25.15 24.10 25.20 2,556,160 63,635,615 24.895 22.49 22.49 22.53 21.59 22.58 2,853,285 22.303 4.58%
2018-06-15 0 24.00 24.00 24.10 23.95 25.20 4,504,714 110,394,157 24.506 21.50 21.50 21.59 21.46 22.58 5,028,337 21.954 -4.19%
2018-06-14 0 25.05 25.05 25.15 24.60 25.55 1,897,750 47,791,400 25.183 22.44 22.44 22.53 22.04 22.89 2,118,342 22.561 0.20%
2018-06-13 0 25.00 25.00 25.10 24.95 25.25 306,000 7,683,600 25.110 22.40 22.40 22.49 22.35 22.62 341,569 22.495 -0.79%
2018-06-12 0 25.20 25.15 25.20 24.60 25.65 938,000 23,738,900 25.308 22.58 22.53 22.58 22.04 22.98 1,047,032 22.673 2.44%
2018-06-11 0 24.60 24.60 24.65 23.85 24.90 1,195,640 29,033,469 24.283 22.04 22.04 22.08 21.37 22.31 1,334,620 21.754 -0.20%
2018-06-08 0 24.65 24.60 24.65 23.50 24.70 1,733,700 41,846,515 24.137 22.08 22.04 22.08 21.05 22.13 1,935,223 21.624 4.01%
2018-06-07 0 23.70 23.65 23.70 23.65 24.25 541,823 12,932,534 23.869 21.23 21.19 21.23 21.19 21.72 604,804 21.383 -2.07%
2018-06-06 0 24.20 24.20 24.30 24.05 24.40 311,000 7,541,300 24.249 21.68 21.68 21.77 21.55 21.86 347,150 21.723 0.21%
2018-06-05 0 24.15 24.15 24.20 23.90 24.50 548,000 13,297,400 24.265 21.64 21.64 21.68 21.41 21.95 611,699 21.738 -1.02%
2018-06-04 0 24.40 24.25 24.40 24.00 24.45 222,000 5,400,500 24.327 21.86 21.72 21.86 21.50 21.90 247,805 21.793 1.24%
2018-06-01 0 24.10 24.05 24.10 23.75 24.50 608,000 14,652,600 24.100 21.59 21.55 21.59 21.28 21.95 678,673 21.590 -1.03%
2018-05-31 0 24.35 24.25 24.35 23.55 24.50 900,000 21,700,200 24.111 21.81 21.72 21.81 21.10 21.95 1,004,615 21.601 2.10%
2018-05-30 0 23.85 23.80 23.85 23.10 23.90 696,000 16,263,200 23.367 21.37 21.32 21.37 20.69 21.41 776,902 20.933 0.42%
2018-05-29 0 23.75 23.70 23.75 23.25 24.25 923,000 22,080,400 23.922 21.28 21.23 21.28 20.83 21.72 1,030,288 21.431 1.93%
2018-05-28 0 23.30 23.30 23.40 23.15 23.65 904,000 21,145,350 23.391 20.87 20.87 20.96 20.74 21.19 1,009,080 20.955 -0.64%
2018-05-25 0 23.45 23.45 23.50 22.90 23.65 2,414,180 56,558,747 23.428 21.01 21.01 21.05 20.52 21.19 2,694,801 20.988 0.43%
2018-05-24 0 23.35 23.20 23.35 22.50 24.00 5,631,148 131,198,870 23.299 20.92 20.78 20.92 20.16 21.50 6,285,706 20.873 0.43%
2018-05-23 0 23.25 23.25 23.35 23.15 24.45 1,008,300 23,759,905 23.564 20.83 20.83 20.92 20.74 21.90 1,125,504 21.110 -4.32%
2018-05-21 0 24.30 24.20 24.30 24.05 25.00 534,000 13,022,200 24.386 21.77 21.68 21.77 21.55 22.40 596,072 21.847 -2.21%
2018-05-18 0 24.85 24.75 24.85 23.40 25.00 1,537,750 37,341,337 24.283 22.26 22.17 22.26 20.96 22.40 1,716,496 21.754 7.11%
2018-05-17 0 23.20 23.10 23.20 23.00 24.40 1,616,000 38,405,600 23.766 20.78 20.69 20.78 20.60 21.86 1,803,842 21.291 -4.53%
2018-05-16 0 24.30 24.15 24.30 22.75 24.45 1,375,500 32,482,025 23.615 21.77 21.64 21.77 20.38 21.90 1,535,386 21.156 5.65%
2018-05-15 0 23.00 22.95 23.00 22.60 23.00 719,437 16,444,093 22.857 20.60 20.56 20.60 20.25 20.60 803,063 20.477 2.45%
2018-05-14 0 22.45 22.45 22.50 21.65 22.80 1,055,362 23,591,530 22.354 20.11 20.11 20.16 19.40 20.43 1,178,036 20.026 4.42%
2018-05-11 0 21.50 21.50 21.60 21.40 21.95 581,000 12,589,900 21.669 19.26 19.26 19.35 19.17 19.66 648,535 19.413 -0.92%
2018-05-10 0 21.70 21.60 21.70 21.15 21.70 506,000 10,881,400 21.505 19.44 19.35 19.44 18.95 19.44 564,817 19.265 2.36%
2018-05-09 0 21.20 21.20 21.25 21.20 21.50 352,210 7,501,920 21.300 18.99 18.99 19.04 18.99 19.26 393,150 19.082 -1.40%
2018-05-08 0 21.50 21.35 21.50 21.10 21.55 865,504 18,547,160 21.429 19.26 19.13 19.26 18.90 19.31 966,109 19.198 0.00%
2018-05-07 0 21.50 21.40 21.50 20.95 21.50 412,083 8,782,039 21.311 19.26 19.17 19.26 18.77 19.26 459,983 19.092 2.87%
2018-05-04 0 20.90 20.90 21.00 20.90 21.20 242,821 5,114,435 21.063 18.72 18.72 18.81 18.72 18.99 271,046 18.869 -0.24%
2018-05-03 0 20.95 20.95 21.00 20.80 21.10 193,000 4,047,850 20.973 18.77 18.77 18.81 18.63 18.90 215,434 18.789 0.72%
2018-05-02 0 20.80 20.80 20.90 20.70 21.25 7,042,000 147,313,050 20.919 18.63 18.63 18.72 18.54 19.04 7,860,554 18.741 -0.24%
2018-04-30 0 20.85 20.80 20.85 20.60 21.10 341,280 7,129,416 20.890 18.68 18.63 18.68 18.45 18.90 380,950 18.715 0.48%
2018-04-27 0 20.75 20.70 20.75 20.60 20.75 232,992 4,818,284 20.680 18.59 18.54 18.59 18.45 18.59 260,075 18.527 0.48%
2018-04-26 0 20.65 20.65 20.70 20.60 20.80 336,000 6,957,500 20.707 18.50 18.50 18.54 18.45 18.63 375,056 18.551 -0.24%
2018-04-25 0 20.70 20.70 20.80 20.70 20.85 330,000 6,851,500 20.762 18.54 18.54 18.63 18.54 18.68 368,359 18.600 -0.72%
2018-04-24 0 20.85 20.75 20.85 20.70 20.90 156,000 3,242,800 20.787 18.68 18.59 18.68 18.54 18.72 174,133 18.623 0.48%
2018-04-23 0 20.75 20.75 20.80 20.75 20.90 212,392 4,424,573 20.832 18.59 18.59 18.63 18.59 18.72 237,080 18.663 -0.48%
2018-04-20 0 20.85 20.80 20.85 20.80 21.00 392,698 8,202,238 20.887 18.68 18.63 18.68 18.63 18.81 438,345 18.712 0.00%
2018-04-19 0 20.85 20.85 21.00 20.85 21.00 144,000 3,009,400 20.899 18.68 18.68 18.81 18.68 18.81 160,738 18.722 -0.24%
2018-04-18 0 20.90 20.90 20.95 20.85 20.95 374,000 7,808,850 20.879 18.72 18.72 18.77 18.68 18.77 417,473 18.705 -0.24%
2018-04-17 0 20.95 20.90 20.95 20.85 21.00 569,000 11,872,550 20.866 18.77 18.72 18.77 18.68 18.81 635,140 18.693 0.48%
2018-04-16 0 20.85 20.85 20.90 20.80 20.95 324,000 6,762,900 20.873 18.68 18.68 18.72 18.63 18.77 361,661 18.700 -0.71%
2018-04-13 0 21.00 21.00 21.05 21.00 21.10 174,000 3,657,700 21.021 18.81 18.81 18.86 18.81 18.90 194,226 18.832 0.48%
2018-04-12 0 20.90 20.90 21.00 20.80 21.10 202,000 4,234,900 20.965 18.72 18.72 18.81 18.63 18.90 225,480 18.782 -1.42%
2018-04-11 0 21.20 21.20 21.25 20.70 21.45 765,000 16,148,400 21.109 18.99 18.99 19.04 18.54 19.22 853,923 18.911 1.44%
2018-04-10 0 20.90 20.85 20.90 20.45 20.90 577,166 11,980,114 20.757 18.72 18.68 18.72 18.32 18.72 644,255 18.595 1.95%
2018-04-09 0 20.50 20.50 20.55 20.25 20.65 730,000 14,856,800 20.352 18.37 18.37 18.41 18.14 18.50 814,854 18.232 0.99%
2018-04-06 0 20.30 20.30 20.35 20.20 20.35 1,178,404 23,957,952 20.331 18.19 18.19 18.23 18.10 18.23 1,315,380 18.214 -0.25%
2018-04-04 0 20.35 20.30 20.35 20.25 20.70 464,000 9,495,700 20.465 18.23 18.19 18.23 18.14 18.54 517,935 18.334 -0.97%
2018-04-03 0 20.55 20.55 20.65 20.10 20.65 490,000 10,044,300 20.499 18.41 18.41 18.50 18.01 18.50 546,957 18.364 1.73%
2018-03-29 0 20.20 20.15 20.20 20.00 20.30 187,000 3,765,200 20.135 18.10 18.05 18.10 17.92 18.19 208,737 18.038 -0.49%
2018-03-28 0 20.30 20.25 20.30 20.05 20.50 657,761 13,400,572 20.373 18.19 18.14 18.19 17.96 18.37 734,218 18.251 0.50%
2018-03-27 0 20.20 20.10 20.25 20.10 20.50 350,888 7,079,210 20.175 18.10 18.01 18.14 18.01 18.37 391,675 18.074 -0.98%
2018-03-26 0 20.40 20.30 20.45 19.52 20.40 1,094,000 21,626,460 19.768 18.28 18.19 18.32 17.49 18.28 1,221,165 17.710 2.62%
2018-03-23 0 19.88 19.82 19.88 19.64 20.70 790,500 15,719,685 19.886 17.81 17.76 17.81 17.59 18.54 882,387 17.815 -0.85%
2018-03-22 0 20.05 19.96 20.05 19.92 20.25 506,930 10,168,852 20.060 17.96 17.88 17.96 17.85 18.14 565,855 17.971 -1.23%
2018-03-21 0 20.30 20.30 20.35 20.10 20.50 312,000 6,355,200 20.369 18.19 18.19 18.23 18.01 18.37 348,267 18.248 0.50%
2018-03-20 0 20.20 20.15 20.20 19.96 20.20 518,794 10,441,554 20.127 18.10 18.05 18.10 17.88 18.10 579,098 18.031 0.75%
2018-03-19 0 20.05 20.10 20.15 19.80 20.25 212,000 4,236,933 19.986 17.96 18.01 18.05 17.74 18.14 236,643 17.904 1.16%
2018-03-16 0 19.82 19.78 19.82 19.72 19.98 625,422 12,390,238 19.811 17.76 17.72 17.76 17.67 17.90 698,120 17.748 -0.60%
2018-03-15 0 19.94 19.92 19.94 19.60 19.98 320,002 6,368,200 19.901 17.86 17.85 17.86 17.56 17.90 357,199 17.828 -0.10%
2018-03-14 0 19.96 19.94 19.96 19.96 20.40 541,047 10,850,708 20.055 17.88 17.86 17.88 17.88 18.28 603,938 17.967 -0.70%
2018-03-13 0 20.10 20.10 20.15 20.00 20.35 878,377 17,734,442 20.190 18.01 18.01 18.05 17.92 18.23 980,478 18.088 -1.23%
2018-03-12 0 20.35 20.35 20.45 20.30 20.65 252,000 5,152,200 20.445 18.23 18.23 18.32 18.19 18.50 281,292 18.316 -0.97%
2018-03-09 0 20.55 20.50 20.55 20.30 20.70 570,000 11,714,100 20.551 18.41 18.37 18.41 18.19 18.54 636,256 18.411 0.74%
2018-03-08 0 20.40 20.35 20.40 20.20 20.50 229,310 4,669,889 20.365 18.28 18.23 18.28 18.10 18.37 255,965 18.244 -0.97%
2018-03-07 0 20.60 20.55 20.60 20.30 20.70 373,563 7,670,197 20.533 18.45 18.41 18.45 18.19 18.54 416,986 18.394 -0.96%
2018-03-06 0 20.80 20.75 20.80 20.30 20.95 632,000 13,054,400 20.656 18.63 18.59 18.63 18.19 18.77 705,463 18.505 4.31%
2018-03-05 0 19.94 19.94 20.00 19.94 20.50 626,000 12,686,600 20.266 17.86 17.86 17.92 17.86 18.37 698,765 18.156 -2.73%
2018-03-02 0 20.50 20.50 20.55 20.35 20.55 808,000 16,556,200 20.490 18.37 18.37 18.41 18.23 18.41 901,921 18.357 0.00%
2018-03-01 0 20.50 20.45 20.50 20.00 20.60 975,111 19,894,974 20.403 18.37 18.32 18.37 17.92 18.45 1,088,457 18.278 0.49%
2018-02-28 0 20.40 20.35 20.40 20.05 20.55 757,357 15,419,340 20.359 18.28 18.23 18.28 17.96 18.41 845,391 18.239 0.49%
2018-02-27 0 20.30 20.25 20.30 20.20 20.75 416,000 8,463,100 20.344 18.19 18.14 18.19 18.10 18.59 464,355 18.225 -1.69%
2018-02-26 0 20.65 20.60 20.70 20.35 20.95 388,804 8,015,662 20.616 18.50 18.45 18.54 18.23 18.77 433,998 18.469 -0.72%
2018-02-23 0 20.80 20.70 20.80 20.55 21.00 698,170 14,492,027 20.757 18.63 18.54 18.63 18.41 18.81 779,324 18.596 0.97%
2018-02-22 0 20.60 20.60 20.75 20.30 21.00 2,225,000 45,836,300 20.601 18.45 18.45 18.59 18.19 18.81 2,483,631 18.455 1.98%
2018-02-21 0 20.20 20.15 20.20 19.32 20.20 1,985,000 38,982,820 19.639 18.10 18.05 18.10 17.31 18.10 2,215,734 17.594 4.45%
2018-02-20 0 19.34 19.32 19.34 19.26 19.52 1,220,001 23,578,539 19.327 17.33 17.31 17.33 17.25 17.49 1,361,812 17.314 0.73%
2018-02-15 0 19.20 19.20 19.24 19.08 19.30 770,000 14,785,774 19.202 17.20 17.20 17.24 17.09 17.29 859,504 17.203 0.10%
2018-02-14 0 19.18 19.08 19.18 18.90 19.26 848,000 16,155,904 19.052 17.18 17.09 17.18 16.93 17.25 946,570 17.068 0.95%
2018-02-13 0 19.00 19.00 19.04 18.88 19.08 1,674,000 31,809,500 19.002 17.02 17.02 17.06 16.91 17.09 1,868,584 17.023 0.11%
2018-02-12 0 18.98 18.96 18.98 18.80 19.10 517,901 9,843,526 19.007 17.00 16.99 17.00 16.84 17.11 578,101 17.027 0.85%
2018-02-09 0 18.82 18.82 18.90 18.50 19.00 1,709,607 32,096,189 18.774 16.86 16.86 16.93 16.57 17.02 1,908,330 16.819 -1.16%
2018-02-08 0 19.04 19.04 19.06 18.96 19.20 414,000 7,896,280 19.073 17.06 17.06 17.08 16.99 17.20 462,123 17.087 -0.10%
2018-02-07 0 19.06 19.00 19.06 18.98 19.34 1,973,668 37,656,212 19.079 17.08 17.02 17.08 17.00 17.33 2,203,085 17.092 0.95%
2018-02-06 0 18.88 18.80 18.88 18.52 19.28 2,468,000 46,720,120 18.930 16.91 16.84 16.91 16.59 17.27 2,754,877 16.959 -3.28%
2018-02-05 0 19.52 19.46 19.52 19.34 19.76 2,040,500 39,777,465 19.494 17.49 17.43 17.49 17.33 17.70 2,277,685 17.464 -1.61%
2018-02-02 0 19.84 19.78 19.86 19.76 20.10 575,159 11,410,124 19.838 17.77 17.72 17.79 17.70 18.01 642,015 17.772 -0.80%
2018-02-01 0 20.00 19.98 20.00 19.74 20.25 802,000 16,002,320 19.953 17.92 17.90 17.92 17.68 18.14 895,224 17.875 0.00%
2018-01-31 0 20.00 19.98 20.00 20.00 20.30 1,216,450 24,486,715 20.130 17.92 17.90 17.92 17.92 18.19 1,357,849 18.033 0.00%
2018-01-30 0 20.00 19.96 20.00 19.92 20.20 856,475 17,124,720 19.994 17.92 17.88 17.92 17.85 18.10 956,031 17.912 0.00%
2018-01-29 0 20.00 19.94 20.00 19.82 20.20 2,060,000 41,154,235 19.978 17.92 17.86 17.92 17.76 18.10 2,299,452 17.897 0.50%
2018-01-26 0 19.90 19.84 19.92 19.66 19.94 1,605,434 31,832,906 19.828 17.83 17.77 17.85 17.61 17.86 1,792,048 17.763 1.02%
2018-01-25 0 19.70 19.66 19.70 19.68 19.98 531,860 10,507,459 19.756 17.65 17.61 17.65 17.63 17.90 593,683 17.699 -1.20%
2018-01-24 0 19.94 19.84 19.94 19.80 20.05 1,502,172 29,969,275 19.951 17.86 17.77 17.86 17.74 17.96 1,676,783 17.873 0.50%
2018-01-23 0 19.84 19.84 19.92 19.74 20.05 1,399,000 27,893,740 19.938 17.77 17.77 17.85 17.68 17.96 1,561,618 17.862 0.00%
2018-01-22 0 19.84 19.74 19.84 19.68 20.25 1,419,211 28,184,785 19.859 17.77 17.68 17.77 17.63 18.14 1,584,178 17.791 -1.29%
2018-01-19 0 20.10 20.05 20.10 19.74 20.25 857,587 17,166,899 20.018 18.01 17.96 18.01 17.68 18.14 957,272 17.933 1.52%
2018-01-18 0 19.80 19.74 19.80 19.68 20.20 1,796,000 35,763,920 19.913 17.74 17.68 17.74 17.63 18.10 2,004,765 17.839 -1.25%
2018-01-17 0 20.05 20.00 20.05 19.94 20.25 1,113,280 22,331,044 20.059 17.96 17.92 17.96 17.86 18.14 1,242,686 17.970 -0.74%
2018-01-16 0 20.20 20.10 20.20 20.10 20.25 729,004 14,716,531 20.187 18.10 18.01 18.10 18.01 18.14 813,743 18.085 -0.25%
2018-01-15 0 20.25 20.20 20.25 20.10 20.35 787,000 15,914,400 20.222 18.14 18.10 18.14 18.01 18.23 878,480 18.116 0.75%
2018-01-12 0 20.10 20.10 20.15 20.05 20.30 631,756 12,738,209 20.163 18.01 18.01 18.05 17.96 18.19 705,191 18.063 -1.47%
2018-01-11 0 20.40 20.35 20.40 20.25 20.40 748,000 15,229,900 20.361 18.28 18.23 18.28 18.14 18.28 834,947 18.241 0.49%
2018-01-10 0 20.30 20.30 20.40 20.20 20.40 1,308,400 26,586,640 20.320 18.19 18.19 18.28 18.10 18.28 1,460,487 18.204 -0.25%
2018-01-09 0 20.35 20.30 20.35 20.20 20.40 526,000 10,685,000 20.314 18.23 18.19 18.23 18.10 18.28 587,142 18.198 -0.25%
2018-01-08 0 20.40 20.35 20.40 20.20 20.45 930,901 18,961,595 20.369 18.28 18.23 18.28 18.10 18.32 1,039,108 18.248 0.49%
2018-01-05 0 20.30 20.20 20.30 20.10 20.35 394,000 7,966,100 20.219 18.19 18.10 18.19 18.01 18.23 439,798 18.113 0.74%
2018-01-04 0 20.15 20.10 20.15 19.90 20.20 1,114,000 22,349,860 20.063 18.05 18.01 18.05 17.83 18.10 1,243,490 17.973 0.00%
2018-01-03 0 20.15 20.05 20.15 20.05 20.35 1,078,000 21,704,650 20.134 18.05 17.96 18.05 17.96 18.23 1,203,305 18.038 -0.98%
2018-01-02 0 20.35 20.30 20.35 19.90 20.35 1,002,000 20,156,060 20.116 18.23 18.19 18.23 17.83 18.23 1,118,471 18.021 1.75%
2017-12-29 0 20.00 19.98 20.00 19.98 20.45 1,515,000 30,602,650 20.200 17.92 17.90 17.92 17.90 18.32 1,691,102 18.096 -2.20%
2017-12-28 0 20.45 20.40 20.45 20.40 20.50 689,849 14,108,112 20.451 18.32 18.28 18.32 18.28 18.37 770,036 18.321 0.00%
2017-12-27 0 20.45 20.35 20.45 20.35 20.50 828,000 16,900,600 20.411 18.32 18.23 18.32 18.23 18.37 924,246 18.286 0.49%
2017-12-22 0 20.35 20.30 20.40 20.30 20.40 184,000 3,746,100 20.359 18.23 18.19 18.28 18.19 18.28 205,388 18.239 -0.49%
2017-12-21 0 20.45 20.40 20.45 20.25 20.60 704,851 14,424,618 20.465 18.32 18.28 18.32 18.14 18.45 786,782 18.334 0.49%
2017-12-20 0 20.35 20.35 20.45 20.25 20.70 1,128,290 23,111,081 20.483 18.23 18.23 18.32 18.14 18.54 1,259,441 18.350 0.74%
2017-12-19 0 20.20 20.10 20.20 20.10 20.55 723,810 14,661,852 20.256 18.10 18.01 18.10 18.01 18.41 807,945 18.147 -1.46%
2017-12-18 0 20.50 20.35 20.50 20.35 20.60 508,000 10,416,750 20.505 18.37 18.23 18.37 18.23 18.45 567,049 18.370 0.49%
2017-12-15 0 20.40 20.35 20.40 20.20 20.50 631,364 12,860,326 20.369 18.28 18.23 18.28 18.10 18.37 704,753 18.248 -0.24%
2017-12-14 0 20.45 20.25 20.45 20.20 20.55 891,740 18,125,861 20.326 18.32 18.14 18.32 18.10 18.41 995,395 18.210 0.25%
2017-12-13 0 20.40 20.35 20.40 20.10 20.55 848,000 17,250,834 20.343 18.28 18.23 18.28 18.01 18.41 946,570 18.225 2.00%
2017-12-12 0 20.00 20.00 20.15 19.98 20.45 2,922,000 58,999,880 20.192 17.92 17.92 18.05 17.90 18.32 3,261,650 18.089 -2.02%
2017-12-11 0 20.45 20.35 20.45 20.30 20.70 963,000 19,767,050 20.527 18.29 18.20 18.29 18.15 18.51 1,076,939 18.355 0.00%
2017-12-08 0 20.45 20.40 20.45 20.10 20.50 656,668 13,351,993 20.333 18.29 18.24 18.29 17.97 18.33 734,363 18.182 1.49%
2017-12-07 0 20.15 20.05 20.15 20.00 20.85 2,330,314 47,499,931 20.383 18.02 17.93 18.02 17.88 18.64 2,606,029 18.227 -1.47%
2017-12-06 0 20.45 20.45 20.60 20.20 21.45 2,013,000 41,760,500 20.745 18.29 18.29 18.42 18.06 19.18 2,251,172 18.551 -4.88%
2017-12-05 0 21.50 21.40 21.50 20.50 21.95 2,786,000 58,997,950 21.177 19.23 19.14 19.23 18.33 19.63 3,115,631 18.936 5.13%
2017-12-04 0 20.45 20.45 20.50 20.35 20.70 1,767,000 36,275,401 20.529 18.29 18.29 18.33 18.20 18.51 1,976,066 18.357 0.25%
2017-12-01 0 20.40 20.40 20.45 19.90 20.80 2,312,203 47,239,230 20.430 18.24 18.24 18.29 17.79 18.60 2,585,776 18.269 1.75%
2017-11-30 0 20.05 20.00 20.10 19.24 20.40 2,320,450 46,197,521 19.909 17.93 17.88 17.97 17.20 18.24 2,594,998 17.803 4.97%
2017-11-29 0 19.10 19.10 19.20 18.54 19.50 864,000 16,542,320 19.146 17.08 17.08 17.17 16.58 17.44 966,226 17.121 2.80%
2017-11-28 0 18.58 18.58 18.62 18.18 19.48 1,832,000 34,442,062 18.800 16.61 16.61 16.65 16.26 17.42 2,048,756 16.811 -2.21%
2017-11-27 0 19.00 18.98 19.00 18.80 19.10 152,000 2,886,040 18.987 16.99 16.97 16.99 16.81 17.08 169,984 16.978 -0.11%
2017-11-24 0 19.02 18.94 19.04 18.84 19.22 172,000 3,264,920 18.982 17.01 16.94 17.03 16.85 17.19 192,350 16.974 -0.11%
2017-11-23 0 19.04 18.98 19.04 18.84 19.10 600,000 11,389,100 18.982 17.03 16.97 17.03 16.85 17.08 670,990 16.974 1.06%
2017-11-22 0 18.84 18.82 18.84 18.70 19.08 591,000 11,156,080 18.877 16.85 16.83 16.85 16.72 17.06 660,925 16.879 -0.63%
2017-11-21 0 18.96 18.96 19.00 18.78 19.28 733,000 13,937,560 19.014 16.95 16.95 16.99 16.79 17.24 819,726 17.003 -1.15%
2017-11-20 0 19.18 19.12 19.18 19.10 19.42 318,434 6,116,818 19.209 17.15 17.10 17.15 17.08 17.37 356,110 17.177 -1.64%
2017-11-17 0 19.50 19.48 19.50 19.44 19.70 279,000 5,467,320 19.596 17.44 17.42 17.44 17.38 17.62 312,010 17.523 -1.02%
2017-11-16 0 19.70 19.68 19.70 19.40 19.72 538,000 10,538,840 19.589 17.62 17.60 17.62 17.35 17.63 601,654 17.516 0.51%
2017-11-15 0 19.60 19.52 19.60 19.16 19.62 397,000 7,733,700 19.480 17.53 17.45 17.53 17.13 17.54 443,972 17.419 0.00%
2017-11-14 0 19.60 19.48 19.60 19.28 19.76 708,804 13,839,753 19.526 17.53 17.42 17.53 17.24 17.67 792,667 17.460 1.87%
2017-11-13 0 19.24 19.20 19.26 18.74 19.28 574,000 10,859,346 18.919 17.20 17.17 17.22 16.76 17.24 641,914 16.917 1.48%
2017-11-10 0 18.96 18.90 19.00 18.60 19.00 466,000 8,767,520 18.814 16.95 16.90 16.99 16.63 16.99 521,136 16.824 0.21%
2017-11-09 0 18.92 18.92 19.00 18.90 19.12 262,159 4,982,972 19.007 16.92 16.92 16.99 16.90 17.10 293,177 16.996 -0.94%
2017-11-08 0 19.10 19.08 19.10 18.92 19.28 309,502 5,915,208 19.112 17.08 17.06 17.08 16.92 17.24 346,121 17.090 -0.83%
2017-11-07 0 19.26 19.26 19.28 18.60 19.30 772,176 14,697,809 19.034 17.22 17.22 17.24 16.63 17.26 863,537 17.020 2.67%
2017-11-06 0 18.76 18.74 18.76 18.28 18.76 687,599 12,735,714 18.522 16.78 16.76 16.78 16.35 16.78 768,954 16.562 1.96%
2017-11-03 0 18.40 18.32 18.40 18.30 18.44 344,000 6,326,400 18.391 16.45 16.38 16.45 16.36 16.49 384,701 16.445 0.11%
2017-11-02 0 18.38 18.34 18.38 18.30 18.40 344,000 6,320,840 18.375 16.44 16.40 16.44 16.36 16.45 384,701 16.431 0.55%
2017-11-01 0 18.28 18.28 18.34 18.06 18.38 626,376 11,426,242 18.242 16.35 16.35 16.40 16.15 16.44 700,487 16.312 1.33%
2017-10-31 0 18.04 18.00 18.04 17.88 18.04 228,000 4,095,920 17.965 16.13 16.10 16.13 15.99 16.13 254,976 16.064 0.89%
2017-10-30 0 17.88 17.88 17.96 17.76 18.14 314,000 5,626,040 17.917 15.99 15.99 16.06 15.88 16.22 351,151 16.022 -1.43%
2017-10-27 0 18.14 18.04 18.14 18.06 18.26 268,000 4,869,120 18.168 16.22 16.13 16.22 16.15 16.33 299,709 16.246 0.11%
2017-10-26 0 18.12 18.06 18.12 18.00 18.20 642,000 11,593,220 18.058 16.20 16.15 16.20 16.10 16.27 717,959 16.147 0.44%
2017-10-25 0 18.04 17.98 18.04 17.90 18.10 950,000 17,109,397 18.010 16.13 16.08 16.13 16.01 16.19 1,062,401 16.104 0.78%
2017-10-24 0 17.90 17.68 17.90 17.62 17.96 380,420 6,758,552 17.766 16.01 15.81 16.01 15.76 16.06 425,430 15.886 0.56%
2017-10-23 0 17.80 17.80 17.90 17.74 18.06 228,000 4,083,200 17.909 15.92 15.92 16.01 15.86 16.15 254,976 16.014 -0.45%
2017-10-20 0 17.88 17.86 17.88 17.86 18.00 456,000 8,166,600 17.909 15.99 15.97 15.99 15.97 16.10 509,952 16.014 -0.67%
2017-10-19 0 18.00 18.00 18.06 18.00 18.32 677,236 12,312,138 18.180 16.10 16.10 16.15 16.10 16.38 757,364 16.257 -1.53%
2017-10-18 0 18.28 18.16 18.28 17.56 18.28 1,679,356 29,979,436 17.852 16.35 16.24 16.35 15.70 16.35 1,878,052 15.963 3.39%
2017-10-17 0 17.68 17.68 17.70 17.50 17.96 1,595,931 28,314,111 17.741 15.81 15.81 15.83 15.65 16.06 1,784,757 15.864 0.68%
2017-10-16 0 17.56 17.52 17.58 17.28 17.66 629,400 11,000,280 17.477 15.70 15.67 15.72 15.45 15.79 703,869 15.628 0.92%
2017-10-13 0 17.40 17.38 17.40 17.20 17.48 594,500 10,327,170 17.371 15.56 15.54 15.56 15.38 15.63 664,839 15.533 0.69%
2017-10-12 0 17.28 17.26 17.28 17.20 17.46 386,000 6,674,440 17.291 15.45 15.43 15.45 15.38 15.61 431,670 15.462 -0.58%
2017-10-11 0 17.38 17.30 17.38 17.26 17.46 368,000 6,382,600 17.344 15.54 15.47 15.54 15.43 15.61 411,541 15.509 0.00%
2017-10-10 0 17.38 17.32 17.38 17.10 17.40 803,861 13,919,595 17.316 15.54 15.49 15.54 15.29 15.56 898,971 15.484 1.16%
2017-10-09 0 17.18 17.12 17.18 16.96 17.30 704,200 12,034,697 17.090 15.36 15.31 15.36 15.17 15.47 787,519 15.282 -1.26%
2017-10-06 0 17.40 17.38 17.40 17.22 17.48 386,000 6,697,920 17.352 15.56 15.54 15.56 15.40 15.63 431,670 15.516 0.00%
2017-10-04 0 17.40 17.38 17.40 17.32 17.54 552,000 9,595,840 17.384 15.56 15.54 15.56 15.49 15.68 617,311 15.545 -0.91%
2017-10-03 0 17.56 17.50 17.56 17.28 17.60 939,434 16,425,575 17.485 15.70 15.65 15.70 15.45 15.74 1,050,585 15.635 0.92%
2017-09-29 0 17.40 17.38 17.50 17.38 17.68 466,000 8,152,680 17.495 15.56 15.54 15.65 15.54 15.81 521,136 15.644 -1.02%
2017-09-28 0 17.58 17.56 17.58 17.46 18.12 1,712,000 30,289,683 17.693 15.72 15.70 15.72 15.61 16.20 1,914,558 15.821 -2.77%
2017-09-27 0 18.08 18.08 18.14 17.48 18.18 2,572,000 46,289,300 17.997 16.17 16.17 16.22 15.63 16.26 2,876,311 16.093 3.79%
2017-09-26 0 17.42 17.28 17.42 17.10 17.46 278,000 4,810,000 17.302 15.58 15.45 15.58 15.29 15.61 310,892 15.472 0.46%
2017-09-25 0 17.34 17.24 17.34 17.08 17.48 378,540 6,530,781 17.253 15.51 15.42 15.51 15.27 15.63 423,328 15.427 -0.34%
2017-09-22 0 17.40 17.30 17.46 17.08 17.46 664,822 11,492,184 17.286 15.56 15.47 15.61 15.27 15.61 743,482 15.457 0.81%
2017-09-21 0 17.26 17.24 17.34 17.12 17.44 1,078,768 18,676,761 17.313 15.43 15.42 15.51 15.31 15.59 1,206,404 15.481 0.82%
2017-09-20 0 17.12 17.14 17.24 16.96 17.24 568,000 9,729,960 17.130 15.31 15.33 15.42 15.17 15.42 635,204 15.318 0.35%
2017-09-19 0 17.06 17.06 17.14 16.82 17.28 200,338 3,435,973 17.151 15.26 15.26 15.33 15.04 15.45 224,041 15.336 -0.23%
2017-09-18 0 17.10 17.10 17.16 16.90 17.22 436,000 7,451,320 17.090 15.29 15.29 15.34 15.11 15.40 487,586 15.282 0.35%
2017-09-15 0 17.04 16.98 17.04 16.86 17.28 650,000 11,062,880 17.020 15.24 15.18 15.24 15.08 15.45 726,906 15.219 0.35%
2017-09-14 0 16.98 16.98 17.10 16.98 17.26 221,400 3,782,852 17.086 15.18 15.18 15.29 15.18 15.43 247,595 15.278 -1.85%
2017-09-13 0 17.30 17.14 17.30 17.00 17.38 390,244 6,723,701 17.229 15.47 15.33 15.47 15.20 15.54 436,416 15.407 1.17%
2017-09-12 0 17.10 16.96 17.10 16.98 17.36 522,000 8,965,200 17.175 15.29 15.17 15.29 15.18 15.52 583,761 15.358 -0.35%
2017-09-11 0 17.16 17.10 17.16 16.96 17.16 627,100 10,701,754 17.065 15.34 15.29 15.34 15.17 15.34 701,296 15.260 0.70%
2017-09-08 0 17.04 17.04 17.06 17.02 17.40 508,000 8,733,840 17.193 15.24 15.24 15.26 15.22 15.56 568,105 15.374 0.31%
2017-09-07 0 17.30 17.26 17.30 17.20 17.40 346,083 5,986,600 17.298 15.19 15.15 15.19 15.10 15.28 394,162 15.188 -0.46%
2017-09-06 0 17.38 17.34 17.38 17.10 17.40 302,000 5,242,244 17.358 15.26 15.22 15.26 15.01 15.28 343,955 15.241 -0.57%
2017-09-05 0 17.48 17.46 17.48 17.28 17.50 364,000 6,336,400 17.408 15.35 15.33 15.35 15.17 15.37 414,568 15.284 1.39%
2017-09-04 0 17.24 17.22 17.24 17.18 17.32 590,000 10,174,000 17.244 15.14 15.12 15.14 15.08 15.21 671,964 15.141 -1.60%
2017-09-01 0 17.52 17.46 17.52 17.12 17.56 814,000 14,128,880 17.357 15.38 15.33 15.38 15.03 15.42 927,083 15.240 1.98%
2017-08-31 0 17.18 17.10 17.18 16.98 17.18 516,000 8,802,360 17.059 15.08 15.01 15.08 14.91 15.08 587,684 14.978 0.82%
2017-08-30 0 17.04 17.00 17.04 16.76 17.04 1,384,000 23,394,520 16.904 14.96 14.93 14.96 14.72 14.96 1,576,269 14.842 1.67%
2017-08-29 0 16.76 16.72 16.76 16.54 16.76 365,250 6,104,160 16.712 14.72 14.68 14.72 14.52 14.72 415,992 14.674 0.72%
2017-08-28 0 16.64 16.56 16.64 16.48 16.72 221,000 3,674,520 16.627 14.61 14.54 14.61 14.47 14.68 251,702 14.599 0.00%
2017-08-25 0 16.64 16.56 16.64 16.36 16.78 397,000 6,576,400 16.565 14.61 14.54 14.61 14.36 14.73 452,152 14.545 -0.48%
2017-08-24 0 16.72 16.60 16.72 16.54 16.72 545,000 9,056,320 16.617 14.68 14.58 14.68 14.52 14.68 620,713 14.590 0.60%
2017-08-22 0 16.62 16.58 16.62 16.48 16.78 780,000 13,013,820 16.684 14.59 14.56 14.59 14.47 14.73 888,360 14.649 0.73%
2017-08-21 0 16.50 16.42 16.50 16.34 16.58 486,000 8,021,480 16.505 14.49 14.42 14.49 14.35 14.56 553,516 14.492 0.36%
2017-08-18 0 16.44 16.34 16.44 16.22 16.44 340,000 5,565,120 16.368 14.43 14.35 14.43 14.24 14.43 387,234 14.371 0.24%
2017-08-17 0 16.40 16.32 16.42 16.34 16.44 250,000 4,097,520 16.390 14.40 14.33 14.42 14.35 14.43 284,731 14.391 -0.12%
2017-08-16 0 16.42 16.28 16.42 16.30 16.42 252,726 4,137,426 16.371 14.42 14.29 14.42 14.31 14.42 287,835 14.374 0.24%
2017-08-15 0 16.38 16.26 16.38 16.22 16.40 537,000 8,762,941 16.318 14.38 14.28 14.38 14.24 14.40 611,602 14.328 1.11%
2017-08-14 0 16.20 16.20 16.30 16.00 16.44 706,000 11,458,500 16.230 14.22 14.22 14.31 14.05 14.43 804,079 14.250 1.00%
2017-08-11 0 16.04 16.02 16.04 15.96 16.14 314,000 5,030,240 16.020 14.08 14.07 14.08 14.01 14.17 357,622 14.066 -0.62%
2017-08-10 0 16.14 16.08 16.14 16.00 16.14 308,000 4,952,700 16.080 14.17 14.12 14.17 14.05 14.17 350,788 14.119 0.12%
2017-08-09 0 16.12 16.02 16.14 16.00 16.20 896,000 14,430,160 16.105 14.15 14.07 14.17 14.05 14.22 1,020,475 14.141 0.75%
2017-08-08 0 16.00 15.98 16.00 15.98 16.20 1,033,600 16,577,008 16.038 14.05 14.03 14.05 14.03 14.22 1,177,191 14.082 0.00%
2017-08-07 0 16.00 15.98 16.00 15.96 16.56 2,076,147 33,399,127 16.087 14.05 14.03 14.05 14.01 14.54 2,364,571 14.125 -3.61%
2017-08-04 0 16.60 16.58 16.60 16.58 16.78 302,000 5,024,240 16.637 14.58 14.56 14.58 14.56 14.73 343,955 14.607 0.12%
2017-08-03 0 16.58 16.58 16.60 16.48 16.84 720,000 11,977,960 16.636 14.56 14.56 14.58 14.47 14.79 820,024 14.607 -0.12%
2017-08-02 0 16.60 16.58 16.60 16.58 16.70 756,000 12,574,640 16.633 14.58 14.56 14.58 14.56 14.66 861,026 14.604 -0.48%
2017-08-01 0 16.68 16.62 16.68 16.54 16.80 895,750 14,898,995 16.633 14.65 14.59 14.65 14.52 14.75 1,020,190 14.604 -0.12%
2017-07-31 0 16.70 16.66 16.70 16.46 16.72 576,652 9,602,262 16.652 14.66 14.63 14.66 14.45 14.68 656,762 14.621 -0.24%
2017-07-28 0 16.74 16.74 16.76 16.64 16.80 584,000 9,768,320 16.727 14.70 14.70 14.72 14.61 14.75 665,131 14.686 -0.12%
2017-07-27 0 16.76 16.70 16.76 16.52 16.76 538,000 8,976,560 16.685 14.72 14.66 14.72 14.50 14.72 612,740 14.650 0.96%
2017-07-26 0 16.60 16.54 16.60 16.54 16.68 260,000 4,315,080 16.596 14.58 14.52 14.58 14.52 14.65 296,120 14.572 0.00%
2017-07-25 0 16.60 16.58 16.60 16.56 16.80 460,000 7,662,600 16.658 14.58 14.56 14.58 14.54 14.75 523,904 14.626 -1.19%
2017-07-24 0 16.80 16.76 16.80 16.44 16.80 894,000 14,952,720 16.726 14.75 14.72 14.75 14.43 14.75 1,018,197 14.685 1.69%
2017-07-21 0 16.52 16.46 16.52 16.36 16.54 740,000 12,184,480 16.466 14.50 14.45 14.50 14.36 14.52 842,803 14.457 0.73%
2017-07-20 0 16.40 16.38 16.40 15.94 16.60 2,170,231 35,268,263 16.251 14.40 14.38 14.40 14.00 14.58 2,471,726 14.269 3.02%
2017-07-19 0 15.92 15.84 15.92 15.84 15.96 474,000 7,544,480 15.917 13.98 13.91 13.98 13.91 14.01 539,849 13.975 -0.13%
2017-07-18 0 15.94 15.84 15.94 15.76 15.98 564,000 8,949,480 15.868 14.00 13.91 14.00 13.84 14.03 642,352 13.932 0.89%
2017-07-17 0 15.80 15.70 15.80 15.64 15.88 575,821 9,089,178 15.785 13.87 13.78 13.87 13.73 13.94 655,816 13.859 -0.75%
2017-07-14 0 15.92 15.80 15.92 15.60 15.94 2,084,437 32,911,503 15.789 13.98 13.87 13.98 13.70 14.00 2,374,013 13.863 0.76%
2017-07-13 0 15.80 15.76 15.80 15.70 15.98 200,000 3,155,960 15.780 13.87 13.84 13.87 13.78 14.03 227,785 13.855 -0.50%
2017-07-12 0 15.88 15.80 15.88 15.78 15.92 362,000 5,731,840 15.834 13.94 13.87 13.94 13.86 13.98 412,290 13.902 -0.50%
2017-07-11 0 15.96 15.86 15.96 15.72 15.96 666,000 10,575,680 15.879 14.01 13.93 14.01 13.80 14.01 758,523 13.942 1.53%
2017-07-10 0 15.72 15.66 15.74 15.48 15.74 522,816 8,145,855 15.581 13.80 13.75 13.82 13.59 13.82 595,447 13.680 1.03%
2017-07-07 0 15.56 15.56 15.64 15.52 15.66 460,061 7,170,591 15.586 13.66 13.66 13.73 13.63 13.75 523,974 13.685 0.26%
2017-07-06 0 15.52 15.52 15.54 15.50 15.78 1,548,000 24,101,640 15.570 13.63 13.63 13.64 13.61 13.86 1,763,052 13.670 -1.77%
2017-07-05 0 15.80 15.78 15.80 15.76 15.98 1,020,275 16,170,216 15.849 13.87 13.86 13.87 13.84 14.03 1,162,014 13.916 -1.74%
2017-07-04 0 16.08 15.98 16.08 15.88 16.18 416,000 6,676,920 16.050 14.12 14.03 14.12 13.94 14.21 473,792 14.093 0.50%
2017-07-03 0 16.00 15.92 16.00 15.88 16.06 1,404,244 22,356,889 15.921 14.05 13.98 14.05 13.94 14.10 1,599,325 13.979 -0.37%
2017-06-30 0 16.06 16.06 16.14 16.02 16.22 815,000 13,101,840 16.076 14.10 14.10 14.17 14.07 14.24 928,222 14.115 -1.47%
2017-06-29 0 16.30 16.24 16.30 16.00 16.30 501,750 8,121,480 16.186 14.31 14.26 14.31 14.05 14.31 571,455 14.212 2.00%
2017-06-28 0 15.98 15.96 15.98 15.90 16.10 456,077 7,309,018 16.026 14.03 14.01 14.03 13.96 14.14 519,436 14.071 -1.11%
2017-06-27 0 16.16 16.16 16.18 16.04 16.24 685,004 11,049,265 16.130 14.19 14.19 14.21 14.08 14.26 780,167 14.163 0.50%
2017-06-26 0 16.08 16.06 16.10 15.90 16.18 858,000 13,767,720 16.046 14.12 14.10 14.14 13.96 14.21 977,196 14.089 -0.74%
2017-06-23 0 16.20 16.14 16.20 15.84 16.38 1,708,000 27,401,450 16.043 14.22 14.17 14.22 13.91 14.38 1,945,280 14.086 -0.86%
2017-06-22 0 16.34 16.30 16.34 16.30 16.40 385,000 6,291,420 16.341 14.35 14.31 14.35 14.31 14.40 438,485 14.348 -0.37%
2017-06-21 0 16.40 16.34 16.40 16.22 16.42 545,500 8,920,520 16.353 14.40 14.35 14.40 14.24 14.42 621,282 14.358 0.86%
2017-06-20 0 16.26 16.24 16.26 16.18 16.30 518,000 8,418,980 16.253 14.28 14.26 14.28 14.21 14.31 589,962 14.270 -0.12%
2017-06-19 0 16.28 16.20 16.30 16.02 16.30 363,596 5,893,623 16.209 14.29 14.22 14.31 14.07 14.31 414,108 14.232 1.37%
2017-06-16 0 16.06 16.06 16.10 15.98 16.16 2,192,384 35,211,291 16.061 14.10 14.10 14.14 14.03 14.19 2,496,956 14.102 -0.25%
2017-06-15 0 16.10 16.08 16.10 16.08 16.30 301,990 4,879,160 16.157 14.14 14.12 14.14 14.12 14.31 343,943 14.186 -0.86%
2017-06-14 0 16.24 16.20 16.24 16.20 16.42 424,000 6,909,300 16.296 14.26 14.22 14.26 14.22 14.42 482,903 14.308 -1.10%
2017-06-13 0 16.42 16.36 16.42 16.30 16.48 428,000 7,017,320 16.396 14.42 14.36 14.42 14.31 14.47 487,459 14.396 0.37%
2017-06-12 0 16.36 16.34 16.36 16.20 16.36 455,200 7,413,764 16.287 14.36 14.35 14.36 14.22 14.36 518,438 14.300 0.86%
2017-06-09 0 16.22 16.12 16.22 16.16 16.28 249,750 4,046,645 16.203 14.24 14.15 14.24 14.19 14.29 284,446 14.226 -0.12%
2017-06-08 0 16.24 16.20 16.24 16.06 16.28 502,000 8,113,160 16.162 14.26 14.22 14.26 14.10 14.29 571,739 14.190 0.37%
2017-06-07 0 16.18 16.12 16.20 16.02 16.20 929,149 14,956,302 16.097 14.21 14.15 14.22 14.07 14.22 1,058,229 14.133 -0.25%
2017-06-06 0 16.22 16.20 16.22 16.16 16.32 593,140 9,622,868 16.224 14.24 14.22 14.24 14.19 14.33 675,541 14.245 -0.49%
2017-06-05 0 16.30 16.24 16.30 16.20 16.32 312,000 5,078,080 16.276 14.31 14.26 14.31 14.22 14.33 355,344 14.291 -0.12%
2017-06-02 0 16.32 16.34 16.36 16.24 16.36 369,000 6,020,120 16.315 14.33 14.35 14.36 14.26 14.36 420,263 14.325 0.12%
2017-06-01 0 16.30 16.30 16.32 16.16 16.30 209,000 3,397,760 16.257 14.31 14.31 14.33 14.19 14.31 238,035 14.274 0.00%
2017-05-31 0 16.30 16.20 16.30 16.18 16.30 226,000 3,668,960 16.234 14.31 14.22 14.31 14.21 14.31 257,397 14.254 0.49%
2017-05-29 0 16.22 16.18 16.22 16.16 16.22 380,000 6,156,800 16.202 14.24 14.21 14.24 14.19 14.24 432,791 14.226 0.37%
2017-05-26 0 16.16 16.10 16.14 16.02 16.18 223,000 3,598,400 16.136 14.19 14.14 14.17 14.07 14.21 253,980 14.168 1.25%
2017-05-25 0 15.96 15.96 16.06 15.92 16.20 482,000 7,743,960 16.066 14.01 14.01 14.10 13.98 14.22 548,961 14.107 -0.87%
2017-05-24 0 16.10 16.06 16.10 16.00 16.30 464,000 7,456,560 16.070 14.14 14.10 14.14 14.05 14.31 528,460 14.110 0.12%
2017-05-23 0 16.08 16.08 16.10 16.04 16.16 298,000 4,789,920 16.074 14.12 14.12 14.14 14.08 14.19 339,399 14.113 -0.86%
2017-05-22 0 16.22 16.10 16.22 16.10 16.38 670,000 10,863,360 16.214 14.24 14.14 14.24 14.14 14.38 763,078 14.236 -0.98%
2017-05-19 0 16.38 16.36 16.40 16.06 16.48 1,224,000 19,948,080 16.297 14.38 14.36 14.40 14.10 14.47 1,394,041 14.310 1.61%
2017-05-18 0 16.12 16.12 16.16 15.70 16.20 1,202,000 19,215,800 15.987 14.15 14.15 14.19 13.78 14.22 1,368,985 14.037 2.15%
2017-05-17 0 15.78 15.78 15.82 15.64 15.86 1,362,000 21,449,600 15.749 13.86 13.86 13.89 13.73 13.93 1,551,213 13.828 0.90%
2017-05-16 0 15.64 15.60 15.64 15.40 15.66 718,000 11,176,600 15.566 13.73 13.70 13.73 13.52 13.75 817,747 13.668 0.90%
2017-05-15 0 15.50 15.46 15.50 15.34 15.54 624,280 9,648,677 15.456 13.61 13.57 13.61 13.47 13.64 711,007 13.570 1.04%
2017-05-12 0 15.34 15.34 15.36 15.26 15.40 428,000 6,563,920 15.336 13.47 13.47 13.49 13.40 13.52 487,459 13.466 0.26%
2017-05-11 0 15.30 15.24 15.30 15.10 15.32 466,000 7,117,120 15.273 13.43 13.38 13.43 13.26 13.45 530,738 13.410 1.06%
2017-05-10 0 15.14 15.12 15.18 15.14 15.32 290,514 4,424,793 15.231 13.29 13.28 13.33 13.29 13.45 330,873 13.373 -0.39%
2017-05-09 0 15.20 15.20 15.26 15.10 15.26 276,124 4,205,884 15.232 13.35 13.35 13.40 13.26 13.40 314,484 13.374 0.13%
2017-05-08 0 15.18 15.14 15.20 15.00 15.20 400,000 6,038,120 15.095 13.33 13.29 13.35 13.17 13.35 455,569 13.254 1.20%
2017-05-05 0 15.00 14.98 15.00 14.96 15.18 1,031,500 15,525,870 15.052 13.17 13.15 13.17 13.14 13.33 1,174,799 13.216 -1.96%
2017-05-04 0 15.30 15.18 15.30 15.12 15.42 497,584 7,566,935 15.207 13.43 13.33 13.43 13.28 13.54 566,710 13.352 -0.39%
2017-05-02 0 15.36 15.32 15.36 15.30 15.46 681,000 10,462,716 15.364 13.49 13.45 13.49 13.43 13.57 775,606 13.490 -0.13%
2017-04-28 0 15.38 15.22 15.38 15.14 15.38 320,000 4,875,390 15.236 13.50 13.36 13.50 13.29 13.50 364,455 13.377 1.32%
2017-04-27 0 15.18 15.14 15.18 15.18 15.40 655,550 9,960,472 15.194 13.33 13.29 13.33 13.33 13.52 746,621 13.341 -0.13%
2017-04-26 0 15.20 15.20 15.22 15.08 15.28 1,005,082 15,264,996 15.188 13.35 13.35 13.36 13.24 13.42 1,144,711 13.335 -0.65%
2017-04-25 0 15.30 15.22 15.30 15.12 15.48 646,585 9,891,887 15.299 13.43 13.36 13.43 13.28 13.59 736,410 13.433 0.00%
2017-04-24 0 15.30 15.30 15.36 15.18 15.50 445,000 6,796,900 15.274 13.43 13.43 13.49 13.33 13.61 506,821 13.411 -1.29%
2017-04-21 0 15.50 15.38 15.50 15.36 15.62 160,000 2,471,720 15.448 13.61 13.50 13.61 13.49 13.71 182,228 13.564 1.17%
2017-04-20 0 15.32 15.30 15.34 15.30 15.42 174,000 2,673,520 15.365 13.45 13.43 13.47 13.43 13.54 198,173 13.491 -1.03%
2017-04-19 0 15.48 15.46 15.50 15.32 15.68 741,484 11,529,847 15.550 13.59 13.57 13.61 13.45 13.77 844,493 13.653 -1.40%
2017-04-18 0 15.70 15.64 15.70 15.60 15.78 172,800 2,710,440 15.685 13.78 13.73 13.78 13.70 13.86 196,806 13.772 -0.76%
2017-04-13 0 15.82 15.80 15.82 15.70 15.84 310,000 4,897,640 15.799 13.89 13.87 13.89 13.78 13.91 353,066 13.872 0.13%
2017-04-12 0 15.80 15.76 15.80 15.52 15.80 1,301,750 20,414,695 15.683 13.87 13.84 13.87 13.63 13.87 1,482,593 13.770 1.94%
2017-04-11 0 15.50 15.50 15.56 15.48 15.70 326,804 5,090,233 15.576 13.61 13.61 13.66 13.59 13.78 372,205 13.676 -1.27%
2017-04-10 0 15.70 15.66 15.70 15.48 15.70 634,120 9,928,084 15.656 13.78 13.75 13.78 13.59 13.78 722,214 13.747 0.64%
2017-04-07 0 15.60 15.60 15.62 15.58 15.70 440,451 6,879,159 15.618 13.70 13.70 13.71 13.68 13.78 501,640 13.713 0.26%
2017-04-06 0 15.56 15.54 15.56 15.50 15.60 285,000 4,432,360 15.552 13.66 13.64 13.66 13.61 13.70 324,593 13.655 -0.26%
2017-04-05 0 15.60 15.54 15.62 15.24 15.86 1,278,000 19,954,160 15.614 13.70 13.64 13.71 13.38 13.93 1,455,543 13.709 0.91%
2017-04-03 0 15.46 15.44 15.46 15.28 15.52 588,000 9,052,920 15.396 13.57 13.56 13.57 13.42 13.63 669,687 13.518 0.13%
2017-03-31 0 15.44 15.42 15.44 14.98 15.44 1,538,000 23,420,540 15.228 13.56 13.54 13.56 13.15 13.56 1,751,663 13.370 2.93%
2017-03-30 0 15.00 14.98 15.00 14.82 15.00 470,657 7,034,535 14.946 13.17 13.15 13.17 13.01 13.17 536,042 13.123 1.21%
2017-03-29 0 14.82 14.82 14.90 14.80 14.90 697,135 10,341,388 14.834 13.01 13.01 13.08 12.99 13.08 793,983 13.025 0.00%
2017-03-28 0 14.82 14.80 14.84 14.80 14.88 548,000 8,135,662 14.846 13.01 12.99 13.03 12.99 13.06 624,130 13.035 0.27%
2017-03-27 0 14.78 14.74 14.78 14.76 14.98 652,000 9,685,580 14.855 12.98 12.94 12.98 12.96 13.15 742,578 13.043 -0.67%
2017-03-24 0 14.88 14.82 14.88 14.84 15.04 1,214,300 18,090,566 14.898 13.06 13.01 13.06 13.03 13.21 1,382,994 13.081 -1.20%
2017-03-23 0 15.06 15.04 15.06 14.98 15.10 478,000 7,186,400 15.034 13.22 13.21 13.22 13.15 13.26 544,405 13.200 0.40%
2017-03-22 0 15.00 14.98 15.00 14.88 15.18 1,110,000 16,598,344 14.953 13.17 13.15 13.17 13.06 13.33 1,264,204 13.129 -0.66%
2017-03-21 0 15.10 15.04 15.10 15.00 15.28 2,185,000 33,028,988 15.116 13.26 13.21 13.26 13.17 13.42 2,488,546 13.272 -0.13%
2017-03-20 0 15.12 15.04 15.12 15.00 15.30 602,000 9,086,020 15.093 13.28 13.21 13.28 13.17 13.43 685,632 13.252 -0.66%
2017-03-17 0 15.22 15.20 15.22 15.06 15.28 864,250 13,088,570 15.144 13.36 13.35 13.36 13.22 13.42 984,314 13.297 0.13%
2017-03-16 0 15.20 15.20 15.26 15.10 15.28 554,000 8,430,060 15.217 13.35 13.35 13.40 13.26 13.42 630,963 13.361 0.00%
2017-03-15 0 15.20 15.18 15.20 15.10 15.22 258,000 3,913,280 15.168 13.35 13.33 13.35 13.26 13.36 293,842 13.318 0.00%
2017-03-14 0 15.20 15.18 15.20 15.04 15.22 904,000 13,707,844 15.164 13.35 13.33 13.35 13.21 13.36 1,029,586 13.314 0.13%
2017-03-13 0 15.18 15.18 15.20 15.00 15.26 2,254,000 34,173,313 15.161 13.33 13.33 13.35 13.17 13.40 2,567,132 13.312 -0.13%
2017-03-10 0 15.20 15.18 15.20 15.08 15.44 1,060,000 15,983,708 15.079 13.35 13.33 13.35 13.24 13.56 1,207,258 13.240 1.06%
2017-03-09 0 15.04 15.04 15.12 14.98 15.18 1,605,402 24,269,925 15.118 13.21 13.21 13.28 13.15 13.33 1,828,429 13.274 -0.92%
2017-03-08 0 15.18 15.14 15.18 15.08 15.56 695,300 10,566,124 15.196 13.33 13.29 13.33 13.24 13.66 791,893 13.343 -1.04%
2017-03-07 0 15.34 15.34 15.38 15.30 15.66 676,752 10,437,056 15.422 13.47 13.47 13.50 13.43 13.75 770,768 13.541 -1.41%
2017-03-06 0 15.56 15.56 15.58 15.46 15.66 290,000 4,512,360 15.560 13.66 13.66 13.68 13.57 13.75 330,288 13.662 0.65%
2017-03-03 0 15.46 15.46 15.52 15.38 15.66 773,400 11,996,248 15.511 13.57 13.57 13.63 13.50 13.75 880,843 13.619 0.13%
2017-03-02 0 15.44 15.38 15.44 15.34 15.58 912,000 14,061,100 15.418 13.56 13.50 13.56 13.47 13.68 1,038,698 13.537 -0.13%
2017-03-01 0 15.46 15.40 15.46 15.16 15.46 428,000 6,549,120 15.302 13.57 13.52 13.57 13.31 13.57 487,459 13.435 1.05%
2017-02-28 0 15.30 15.20 15.30 15.12 15.30 759,000 11,537,659 15.201 13.43 13.35 13.43 13.28 13.43 864,442 13.347 0.92%
2017-02-27 0 15.16 15.16 15.18 15.12 15.20 830,000 12,584,200 15.162 13.31 13.31 13.33 13.28 13.35 945,306 13.312 0.00%
2017-02-24 0 15.16 15.14 15.16 15.04 15.20 552,580 8,365,357 15.139 13.31 13.29 13.31 13.21 13.35 629,346 13.292 -0.26%
2017-02-23 0 15.20 15.18 15.20 15.14 15.30 1,080,407 16,413,473 15.192 13.35 13.33 13.35 13.29 13.43 1,230,500 13.339 1.06%
2017-02-22 0 15.04 15.04 15.08 15.00 15.12 466,000 7,014,080 15.052 13.21 13.21 13.24 13.17 13.28 530,738 13.216 -0.13%
2017-02-21 0 15.06 15.04 15.08 15.02 15.10 494,972 7,452,122 15.056 13.22 13.21 13.24 13.19 13.26 563,735 13.219 -0.26%
2017-02-20 0 15.10 15.04 15.10 15.00 15.14 394,000 5,928,260 15.046 13.26 13.21 13.26 13.17 13.29 448,736 13.211 0.00%
2017-02-17 0 15.10 15.06 15.10 15.02 15.14 1,011,760 15,250,414 15.073 13.26 13.22 13.26 13.19 13.29 1,152,317 13.235 0.40%
2017-02-16 0 15.04 15.00 15.04 15.00 15.14 1,755,760 26,438,294 15.058 13.21 13.17 13.21 13.17 13.29 1,999,675 13.221 -0.13%
2017-02-15 0 15.06 15.02 15.06 15.00 15.20 838,403 12,617,116 15.049 13.22 13.19 13.22 13.17 13.35 954,876 13.213 0.40%
2017-02-14 0 15.00 15.00 15.04 14.98 15.08 714,000 10,739,760 15.042 13.17 13.17 13.21 13.15 13.24 813,191 13.207 -0.53%
2017-02-13 0 15.08 15.08 15.18 14.96 15.18 778,000 11,715,540 15.059 13.24 13.24 13.33 13.14 13.33 886,082 13.222 0.00%
2017-02-10 0 15.08 15.06 15.08 14.96 15.08 756,000 11,371,480 15.042 13.24 13.22 13.24 13.14 13.24 861,026 13.207 0.00%
2017-02-09 0 15.08 15.06 15.08 15.06 15.20 436,130 6,585,412 15.100 13.24 13.22 13.24 13.22 13.35 496,718 13.258 -0.40%
2017-02-08 0 15.14 15.12 15.14 15.10 15.22 354,000 5,358,960 15.138 13.29 13.28 13.29 13.26 13.36 403,179 13.292 -0.39%
2017-02-07 0 15.20 15.14 15.20 15.10 15.22 380,124 5,757,559 15.147 13.35 13.29 13.35 13.26 13.36 432,932 13.299 0.00%
2017-02-06 0 15.20 15.16 15.20 15.08 15.20 352,660 5,347,318 15.163 13.35 13.31 13.35 13.24 13.35 401,653 13.313 0.40%
2017-02-03 0 15.14 15.04 15.14 14.88 15.14 718,940 10,793,344 15.013 13.29 13.21 13.29 13.06 13.29 818,817 13.182 0.93%
2017-02-02 0 15.00 14.98 15.00 14.80 15.14 779,512 11,690,909 14.998 13.17 13.15 13.17 12.99 13.29 887,804 13.168 -0.27%
2017-02-01 0 15.04 15.04 15.06 14.86 15.14 969,770 14,561,495 15.015 13.21 13.21 13.22 13.05 13.29 1,104,493 13.184 -0.53%
2017-01-27 0 15.12 15.12 15.16 15.10 15.18 549,200 8,334,553 15.176 13.28 13.28 13.31 13.26 13.33 625,496 13.325 -0.92%
2017-01-26 0 15.26 15.24 15.26 15.16 15.34 784,251 11,937,642 15.222 13.40 13.38 13.40 13.31 13.47 893,201 13.365 0.93%
2017-01-25 0 15.12 15.12 15.18 15.08 15.22 1,130,000 17,098,260 15.131 13.28 13.28 13.33 13.24 13.36 1,286,983 13.286 -0.53%
2017-01-24 0 15.20 15.14 15.22 15.02 15.22 923,600 13,933,440 15.086 13.35 13.29 13.36 13.19 13.36 1,051,909 13.246 0.00%
2017-01-23 0 15.20 15.16 15.22 15.00 15.30 1,558,000 23,570,400 15.129 13.35 13.31 13.36 13.17 13.43 1,774,442 13.283 -0.65%
2017-01-20 0 15.30 15.30 15.38 15.26 15.62 764,000 11,731,131 15.355 13.43 13.43 13.50 13.40 13.71 870,137 13.482 -0.78%
2017-01-19 0 15.42 15.42 15.50 15.40 15.64 196,000 3,031,640 15.468 13.54 13.54 13.61 13.52 13.73 223,229 13.581 -0.26%
2017-01-18 0 15.46 15.46 15.58 15.44 15.84 630,325 9,834,137 15.602 13.57 13.57 13.68 13.56 13.91 717,892 13.699 -1.40%
2017-01-17 0 15.68 15.54 15.68 15.44 15.68 304,000 4,736,000 15.579 13.77 13.64 13.77 13.56 13.77 346,233 13.679 1.16%
2017-01-16 0 15.50 15.48 15.50 15.38 15.70 777,000 11,987,920 15.428 13.61 13.59 13.61 13.50 13.78 884,943 13.547 -0.13%
2017-01-13 0 15.52 15.46 15.54 15.40 15.54 500,000 7,736,600 15.473 13.63 13.57 13.64 13.52 13.64 569,461 13.586 0.52%
2017-01-12 0 15.44 15.40 15.44 15.42 15.60 595,140 9,230,144 15.509 13.56 13.52 13.56 13.54 13.70 677,819 13.617 -0.39%
2017-01-11 0 15.50 15.50 15.54 15.44 15.66 428,000 6,658,200 15.557 13.61 13.61 13.64 13.56 13.75 487,459 13.659 0.65%
2017-01-10 0 15.40 15.40 15.50 15.40 15.50 377,000 5,836,600 15.482 13.52 13.52 13.61 13.52 13.61 429,374 13.593 -0.90%
2017-01-09 0 15.54 15.42 15.54 15.34 15.54 252,402 3,899,133 15.448 13.64 13.54 13.64 13.47 13.64 287,466 13.564 0.65%
2017-01-06 0 15.44 15.44 15.52 15.38 15.60 588,218 9,125,688 15.514 13.56 13.56 13.63 13.50 13.70 669,935 13.622 0.52%
2017-01-05 0 15.36 15.30 15.36 15.20 15.76 933,600 14,467,036 15.496 13.49 13.43 13.49 13.35 13.84 1,063,298 13.606 -1.41%
2017-01-04 0 15.58 15.50 15.58 15.40 15.60 864,000 13,421,560 15.534 13.68 13.61 13.68 13.52 13.70 984,029 13.639 0.91%
2017-01-03 0 15.44 15.44 15.52 15.36 15.80 448,280 6,938,470 15.478 13.56 13.56 13.63 13.49 13.87 510,556 13.590 -0.90%
2016-12-30 0 15.58 15.58 15.60 15.44 15.80 495,000 7,715,740 15.587 13.68 13.68 13.70 13.56 13.87 563,767 13.686 0.91%
2016-12-29 0 15.44 15.36 15.44 15.30 15.44 218,000 3,349,720 15.366 13.56 13.49 13.56 13.43 13.56 248,285 13.491 0.00%
2016-12-28 0 15.44 15.36 15.46 15.30 15.46 378,000 5,801,680 15.348 13.56 13.49 13.57 13.43 13.57 430,513 13.476 0.65%
2016-12-23 0 15.34 15.34 15.36 15.34 15.58 553,570 8,537,115 15.422 13.47 13.47 13.49 13.47 13.68 630,473 13.541 -1.16%
2016-12-22 0 15.52 15.50 15.52 15.46 15.84 484,000 7,514,400 15.526 13.63 13.61 13.63 13.57 13.91 551,239 13.632 -0.13%
2016-12-21 0 15.54 15.54 15.58 15.50 15.70 901,392 14,024,285 15.558 13.64 13.64 13.68 13.61 13.78 1,026,616 13.661 -0.26%
2016-12-20 0 15.58 15.50 15.58 15.40 15.86 1,323,000 20,662,740 15.618 13.68 13.61 13.68 13.52 13.93 1,506,795 13.713 -1.52%
2016-12-19 0 15.82 15.80 15.82 15.78 15.90 219,570 3,478,677 15.843 13.89 13.87 13.89 13.86 13.96 250,073 13.911 -0.13%
2016-12-16 0 15.84 15.84 15.96 15.84 16.16 1,126,170 17,929,733 15.921 13.91 13.91 14.01 13.91 14.19 1,282,621 13.979 -0.63%
2016-12-15 0 15.94 15.90 15.94 15.86 16.18 824,000 13,118,200 15.920 14.00 13.96 14.00 13.93 14.21 938,472 13.978 0.13%
2016-12-14 0 15.92 15.92 16.00 15.90 16.10 1,721,570 27,538,928 15.996 13.98 13.98 14.05 13.96 14.14 1,960,735 14.045 -0.25%
2016-12-13 0 15.96 15.92 15.96 15.88 15.98 900,076 14,350,674 15.944 14.01 13.98 14.01 13.94 14.03 1,025,117 13.999 0.62%
2016-12-12 0 15.90 15.90 15.94 15.64 16.22 3,986,800 64,086,270 16.075 13.93 13.93 13.96 13.70 14.21 4,551,535 14.080 -2.33%
2016-12-09 0 16.28 16.24 16.28 16.02 16.30 937,406 15,200,414 16.215 14.26 14.23 14.26 14.03 14.28 1,070,191 14.203 1.12%
2016-12-08 0 16.10 16.04 16.10 16.06 16.20 175,032 2,825,819 16.145 14.10 14.05 14.10 14.07 14.19 199,826 14.141 0.25%
2016-12-07 0 16.06 16.02 16.06 16.04 16.28 328,116 5,281,476 16.096 14.07 14.03 14.07 14.05 14.26 374,594 14.099 -0.25%
2016-12-06 0 16.10 16.06 16.10 15.92 16.18 743,895 11,972,269 16.094 14.10 14.07 14.10 13.94 14.17 849,269 14.097 1.26%
2016-12-05 0 15.90 15.90 15.92 15.84 16.60 854,000 13,749,760 16.100 13.93 13.93 13.94 13.87 14.54 974,970 14.103 -3.28%
2016-12-02 0 16.44 16.44 16.46 16.42 17.10 934,000 15,637,840 16.743 14.40 14.40 14.42 14.38 14.98 1,066,302 14.665 -1.79%
2016-12-01 0 16.74 16.70 16.74 16.06 16.76 4,121,658 67,558,430 16.391 14.66 14.63 14.66 14.07 14.68 4,705,496 14.357 4.36%
2016-11-30 0 16.04 16.00 16.04 15.80 16.10 1,710,000 27,224,504 15.921 14.05 14.01 14.05 13.84 14.10 1,952,224 13.945 1.91%
2016-11-29 0 15.74 15.72 15.80 15.70 16.02 1,621,406 25,659,387 15.825 13.79 13.77 13.84 13.75 14.03 1,851,080 13.862 0.25%
2016-11-28 0 15.70 15.70 15.78 15.62 16.08 4,376,704 69,137,022 15.797 13.75 13.75 13.82 13.68 14.08 4,996,670 13.837 -1.26%
2016-11-25 0 15.90 15.88 15.90 15.84 15.94 130,305 2,071,547 15.898 13.93 13.91 13.93 13.87 13.96 148,763 13.925 0.63%
2016-11-24 0 15.80 15.80 15.84 15.60 16.00 788,800 12,461,616 15.798 13.84 13.84 13.87 13.66 14.01 900,535 13.838 -1.13%
2016-11-23 0 15.98 15.98 16.00 15.90 16.02 129,345 2,068,954 15.996 14.00 14.00 14.01 13.93 14.03 147,667 14.011 0.50%
2016-11-22 0 15.90 15.90 15.92 15.90 16.26 953,839 15,307,207 16.048 13.93 13.93 13.94 13.93 14.24 1,088,951 14.057 -1.73%
2016-11-21 0 16.18 16.18 16.30 16.10 16.36 324,000 5,272,400 16.273 14.17 14.17 14.28 14.10 14.33 369,895 14.254 0.37%
2016-11-18 0 16.12 16.08 16.16 16.02 16.20 559,000 8,987,380 16.078 14.12 14.08 14.15 14.03 14.19 638,183 14.083 -0.74%
2016-11-17 0 16.24 16.14 16.24 16.00 16.38 460,000 7,464,400 16.227 14.23 14.14 14.23 14.01 14.35 525,160 14.214 1.50%
2016-11-16 0 16.00 15.98 16.00 15.94 16.08 586,000 9,375,640 15.999 14.01 14.00 14.01 13.96 14.08 669,008 14.014 0.00%
2016-11-15 0 16.00 15.92 16.00 15.92 16.18 2,028,000 32,464,960 16.008 14.01 13.94 14.01 13.94 14.17 2,315,269 14.022 -0.50%
2016-11-14 0 16.08 16.08 16.12 16.00 16.14 482,000 7,753,400 16.086 14.08 14.08 14.12 14.01 14.14 550,276 14.090 -0.25%
2016-11-11 0 16.12 16.12 16.18 16.08 16.40 628,000 10,135,980 16.140 14.12 14.12 14.17 14.08 14.37 716,957 14.138 -1.83%
2016-11-10 0 16.42 16.40 16.50 16.40 16.64 522,000 8,569,040 16.416 14.38 14.37 14.45 14.37 14.58 595,942 14.379 1.61%
2016-11-09 0 16.16 16.16 16.20 16.00 16.34 980,000 15,872,084 16.196 14.15 14.15 14.19 14.01 14.31 1,118,818 14.186 -0.62%
2016-11-08 0 16.26 16.24 16.26 16.20 16.40 324,000 5,271,280 16.269 14.24 14.23 14.24 14.19 14.37 369,895 14.251 0.25%
2016-11-07 0 16.22 16.18 16.22 16.10 16.24 654,116 10,552,556 16.133 14.21 14.17 14.21 14.10 14.23 746,772 14.131 0.62%
2016-11-04 0 16.12 16.08 16.12 16.02 16.34 518,000 8,345,960 16.112 14.12 14.08 14.12 14.03 14.31 591,375 14.113 1.00%
2016-11-03 0 15.96 15.96 16.04 15.96 16.20 466,653 7,476,366 16.021 13.98 13.98 14.05 13.98 14.19 532,755 14.033 -1.85%
2016-11-02 0 16.26 16.16 16.26 15.98 16.28 494,000 7,979,240 16.152 14.24 14.15 14.24 14.00 14.26 563,976 14.148 0.62%
2016-11-01 0 16.16 16.08 16.16 16.06 16.36 1,148,000 18,560,880 16.168 14.15 14.08 14.15 14.07 14.33 1,310,616 14.162 -0.37%
2016-10-31 0 16.22 16.14 16.22 16.00 16.38 1,709,703 27,634,090 16.163 14.21 14.14 14.21 14.01 14.35 1,951,885 14.158 0.12%
2016-10-28 0 16.20 16.20 16.28 16.16 16.40 501,000 8,149,333 16.266 14.19 14.19 14.26 14.15 14.37 571,967 14.248 -0.12%
2016-10-27 0 16.22 16.20 16.24 16.12 16.52 810,000 13,170,330 16.260 14.21 14.19 14.23 14.12 14.47 924,738 14.242 -1.58%
2016-10-26 0 16.48 16.46 16.48 16.46 16.60 1,023,000 16,916,907 16.537 14.44 14.42 14.44 14.42 14.54 1,167,909 14.485 -0.60%
2016-10-25 0 16.58 16.52 16.58 16.44 16.98 1,020,000 16,935,360 16.603 14.52 14.47 14.52 14.40 14.87 1,164,484 14.543 -2.47%
2016-10-24 0 17.00 17.00 17.04 16.84 17.12 1,643,922 27,957,253 17.006 14.89 14.89 14.93 14.75 15.00 1,876,786 14.896 -0.93%
2016-10-20 0 17.16 17.04 17.16 16.76 17.18 1,365,500 23,199,700 16.990 15.03 14.93 15.03 14.68 15.05 1,558,925 14.882 2.26%
2016-10-19 0 16.78 16.78 16.80 16.42 16.80 887,000 14,797,540 16.683 14.70 14.70 14.72 14.38 14.72 1,012,645 14.613 1.57%
2016-10-18 0 16.52 16.48 16.52 16.36 16.64 486,307 8,024,796 16.502 14.47 14.44 14.47 14.33 14.58 555,193 14.454 -0.48%
2016-10-17 0 16.60 16.58 16.64 16.44 16.80 940,653 15,673,302 16.662 14.54 14.52 14.58 14.40 14.72 1,073,898 14.595 0.97%
2016-10-14 0 16.44 16.38 16.44 16.08 16.50 1,512,000 24,719,020 16.349 14.40 14.35 14.40 14.08 14.45 1,726,177 14.320 1.48%
2016-10-13 0 16.20 16.12 16.22 16.08 16.20 372,000 6,014,880 16.169 14.19 14.12 14.21 14.08 14.19 424,694 14.163 0.50%
2016-10-12 0 16.12 16.06 16.12 15.94 16.24 460,061 7,409,145 16.105 14.12 14.07 14.12 13.96 14.23 525,229 14.106 -0.12%
2016-10-11 0 16.14 16.10 16.14 15.98 16.30 1,378,567 22,287,712 16.167 14.14 14.10 14.14 14.00 14.28 1,573,843 14.161 0.00%
2016-10-07 0 16.14 16.08 16.14 15.80 16.14 302,059 4,850,302 16.057 14.14 14.08 14.14 13.84 14.14 344,846 14.065 -0.25%
2016-10-06 0 16.18 16.08 16.18 16.00 16.20 1,061,700 17,069,416 16.077 14.17 14.08 14.17 14.01 14.19 1,212,091 14.083 1.00%
2016-10-05 0 16.02 15.94 16.02 15.90 16.30 612,703 9,843,302 16.065 14.03 13.96 14.03 13.93 14.28 699,493 14.072 -0.62%
2016-10-04 0 16.12 16.10 16.12 16.00 16.20 2,018,000 32,578,400 16.144 14.12 14.10 14.12 14.01 14.19 2,303,852 14.141 0.75%
2016-10-03 0 16.00 15.94 16.00 15.60 16.14 1,642,000 26,138,440 15.919 14.01 13.96 14.01 13.66 14.14 1,874,591 13.944 2.30%
2016-09-30 0 15.64 15.64 15.68 15.50 15.68 962,162 15,010,895 15.601 13.70 13.70 13.73 13.58 13.73 1,098,453 13.665 0.00%
2016-09-29 0 15.64 15.64 15.70 15.52 15.78 624,000 9,797,960 15.702 13.70 13.70 13.75 13.59 13.82 712,390 13.754 -0.26%
2016-09-28 0 15.68 15.58 15.68 15.34 15.68 1,215,516 18,911,099 15.558 13.73 13.65 13.73 13.44 13.73 1,387,695 13.628 1.55%
2016-09-27 0 15.44 15.42 15.46 14.96 15.70 1,552,000 23,630,934 15.226 13.52 13.51 13.54 13.10 13.75 1,771,843 13.337 2.25%
2016-09-26 0 15.10 15.00 15.10 14.84 15.16 854,000 12,800,148 14.988 13.23 13.14 13.23 13.00 13.28 974,970 13.129 0.13%
2016-09-23 0 15.08 15.00 15.08 14.92 15.10 936,000 14,048,400 15.009 13.21 13.14 13.21 13.07 13.23 1,068,586 13.147 -0.13%
2016-09-22 0 15.10 15.00 15.10 15.00 15.16 658,000 9,906,760 15.056 13.23 13.14 13.23 13.14 13.28 751,207 13.188 -0.26%
2016-09-21 0 15.14 15.10 15.14 15.00 15.16 842,000 12,687,800 15.069 13.26 13.23 13.26 13.14 13.28 961,270 13.199 0.26%
2016-09-20 0 15.10 15.04 15.12 15.02 15.40 1,564,000 23,624,640 15.105 13.23 13.17 13.24 13.16 13.49 1,785,543 13.231 -2.58%
2016-09-19 0 15.50 15.48 15.56 15.42 15.80 653,758 10,133,404 15.500 13.58 13.56 13.63 13.51 13.84 746,364 13.577 -1.40%
2016-09-15 0 15.72 15.72 15.74 15.44 15.92 11,257,300 176,916,286 15.716 13.77 13.77 13.79 13.52 13.94 12,851,911 13.766 0.77%
2016-09-14 0 15.60 15.50 15.60 15.12 15.70 1,842,000 28,570,780 15.511 13.66 13.58 13.66 13.24 13.75 2,102,922 13.586 2.63%
2016-09-13 0 15.20 15.18 15.20 15.06 15.22 1,138,000 17,268,240 15.174 13.31 13.30 13.31 13.19 13.33 1,299,199 13.291 1.33%
2016-09-12 0 15.00 15.00 15.06 14.98 15.18 1,114,700 16,798,390 15.070 13.14 13.14 13.19 13.12 13.30 1,272,599 13.200 -1.70%
2016-09-09 0 15.26 15.22 15.28 15.14 15.28 911,874 13,884,792 15.227 13.37 13.33 13.38 13.26 13.38 1,041,042 13.337 0.26%
2016-09-08 0 15.22 15.22 15.24 15.06 15.26 806,000 12,248,724 15.197 13.33 13.33 13.35 13.19 13.37 920,171 13.311 0.66%
2016-09-07 0 15.12 15.12 15.18 15.04 15.30 1,066,124 16,152,804 15.151 13.24 13.24 13.30 13.17 13.40 1,217,142 13.271 -0.66%
2016-09-06 0 15.22 15.22 15.24 15.00 15.26 1,317,000 20,005,640 15.190 13.33 13.33 13.35 13.14 13.37 1,503,555 13.306 1.37%
2016-09-05 0 15.28 15.28 15.30 15.08 15.30 1,341,000 20,375,880 15.195 13.15 13.15 13.17 12.98 13.17 1,557,974 13.078 1.06%
2016-09-02 0 15.12 15.02 15.12 14.88 15.14 2,142,000 32,112,932 14.992 13.01 12.93 13.01 12.81 13.03 2,488,576 12.904 1.20%
2016-09-01 0 14.94 14.88 14.94 14.50 14.94 1,908,078 28,158,931 14.758 12.86 12.81 12.86 12.48 12.86 2,216,806 12.702 2.89%
2016-08-31 0 14.52 14.46 14.50 14.42 14.60 953,060 13,801,806 14.482 12.50 12.45 12.48 12.41 12.57 1,107,265 12.465 0.14%
2016-08-30 0 14.50 14.46 14.54 14.44 14.58 1,268,000 18,382,440 14.497 12.48 12.45 12.52 12.43 12.55 1,473,163 12.478 -0.28%
2016-08-29 0 14.54 14.52 14.58 14.44 14.60 514,000 7,480,540 14.554 12.52 12.50 12.55 12.43 12.57 597,165 12.527 0.14%
2016-08-26 0 14.52 14.46 14.52 14.38 14.60 566,000 8,219,560 14.522 12.50 12.45 12.50 12.38 12.57 657,579 12.500 0.14%
2016-08-25 0 14.50 14.46 14.50 14.32 14.50 428,206 6,172,569 14.415 12.48 12.45 12.48 12.33 12.48 497,490 12.407 0.28%
2016-08-24 0 14.46 14.46 14.52 14.42 14.86 676,000 9,844,200 14.562 12.45 12.45 12.50 12.41 12.79 785,377 12.534 -2.17%
2016-08-23 0 14.78 14.76 14.80 14.56 14.86 761,000 11,225,108 14.750 12.72 12.70 12.74 12.53 12.79 884,130 12.696 0.96%
2016-08-22 0 14.64 14.62 14.64 14.52 14.84 488,000 7,137,120 14.625 12.60 12.58 12.60 12.50 12.77 566,959 12.588 -0.68%
2016-08-19 0 14.74 14.68 14.76 14.68 14.88 2,580,000 38,000,100 14.729 12.69 12.64 12.70 12.64 12.81 2,997,445 12.677 0.82%
2016-08-18 0 14.62 14.62 14.64 14.62 14.70 596,000 8,721,160 14.633 12.58 12.58 12.60 12.58 12.65 692,433 12.595 -0.14%
2016-08-17 0 14.64 14.64 14.68 14.60 14.72 674,000 9,867,640 14.640 12.60 12.60 12.64 12.57 12.67 783,053 12.601 -0.14%
2016-08-16 0 14.66 14.60 14.66 14.54 14.78 357,040 5,213,718 14.603 12.62 12.57 12.62 12.52 12.72 414,809 12.569 -0.14%
2016-08-15 0 14.68 14.66 14.68 14.60 14.84 661,270 9,704,567 14.676 12.64 12.62 12.64 12.57 12.77 768,264 12.632 -0.14%
2016-08-12 0 14.70 14.66 14.70 14.40 14.72 1,258,000 18,357,040 14.592 12.65 12.62 12.65 12.39 12.67 1,461,545 12.560 2.08%
2016-08-11 0 14.40 14.40 14.44 14.24 14.44 624,000 8,975,482 14.384 12.39 12.39 12.43 12.26 12.43 724,963 12.381 0.70%
2016-08-10 0 14.30 14.28 14.32 14.20 14.32 641,953 9,154,968 14.261 12.31 12.29 12.33 12.22 12.33 745,821 12.275 0.28%
2016-08-09 0 14.26 14.26 14.30 14.10 14.42 1,690,000 24,007,920 14.206 12.27 12.27 12.31 12.14 12.41 1,963,442 12.227 -0.70%
2016-08-08 0 14.36 14.34 14.36 14.34 14.52 1,192,130 17,196,053 14.425 12.36 12.34 12.36 12.34 12.50 1,385,017 12.416 -0.28%
2016-08-05 0 14.40 14.38 14.40 14.32 14.48 1,383,134 19,932,847 14.411 12.39 12.38 12.39 12.33 12.46 1,606,925 12.404 0.14%
2016-08-04 0 14.38 14.38 14.42 14.36 14.54 580,000 8,355,240 14.406 12.38 12.38 12.41 12.36 12.52 673,844 12.399 -0.83%
2016-08-03 0 14.50 14.46 14.50 14.40 14.88 1,152,000 16,738,560 14.530 12.48 12.45 12.48 12.39 12.81 1,338,394 12.506 -2.68%
2016-08-01 0 14.90 14.88 14.92 14.72 14.92 534,000 7,918,720 14.829 12.82 12.81 12.84 12.67 12.84 620,401 12.764 1.36%
2016-07-29 0 14.70 14.70 14.72 14.60 15.12 1,224,021 18,050,441 14.747 12.65 12.65 12.67 12.57 13.01 1,422,068 12.693 -2.52%
2016-07-28 0 15.08 15.06 15.08 15.08 15.34 480,300 7,290,719 15.180 12.98 12.96 12.98 12.98 13.20 558,013 13.066 -1.18%
2016-07-27 0 15.26 15.18 15.26 15.18 15.30 1,436,000 21,856,765 15.221 13.13 13.07 13.13 13.07 13.17 1,668,345 13.101 0.79%
2016-07-26 0 15.14 15.08 15.18 15.06 15.34 1,166,000 17,711,680 15.190 13.03 12.98 13.07 12.96 13.20 1,354,659 13.075 -0.53%
2016-07-25 0 15.22 15.18 15.22 15.10 15.26 442,000 6,710,320 15.182 13.10 13.07 13.10 13.00 13.13 513,516 13.067 0.66%
2016-07-22 0 15.12 15.12 15.14 15.04 15.22 830,000 12,556,100 15.128 13.01 13.01 13.03 12.95 13.10 964,294 13.021 -0.66%
2016-07-21 0 15.22 15.18 15.24 15.04 15.30 596,274 9,070,528 15.212 13.10 13.07 13.12 12.95 13.17 692,751 13.093 0.66%
2016-07-20 0 15.12 15.10 15.12 15.08 15.28 4,164,000 62,993,120 15.128 13.01 13.00 13.01 12.98 13.15 4,837,736 13.021 -0.13%
2016-07-19 0 15.14 15.12 15.14 15.08 15.26 904,000 13,679,540 15.132 13.03 13.01 13.03 12.98 13.13 1,050,267 13.025 -0.92%
2016-07-18 0 15.28 15.28 15.30 14.88 15.40 1,382,000 20,972,444 15.175 13.15 13.15 13.17 12.81 13.26 1,605,608 13.062 2.41%
2016-07-15 0 14.92 14.88 14.94 14.80 15.00 879,000 13,079,000 14.879 12.84 12.81 12.86 12.74 12.91 1,021,222 12.807 0.13%
2016-07-14 0 14.90 14.90 14.92 14.78 15.04 1,152,000 17,142,140 14.880 12.82 12.82 12.84 12.72 12.95 1,338,394 12.808 -0.80%
2016-07-13 0 15.02 15.04 15.06 15.02 15.14 1,333,000 20,070,600 15.057 12.93 12.95 12.96 12.93 13.03 1,548,680 12.960 -0.13%
2016-07-12 0 15.04 15.02 15.06 14.92 15.08 1,012,000 15,204,280 15.024 12.95 12.93 12.96 12.84 12.98 1,175,742 12.932 0.80%
2016-07-11 0 14.92 14.92 14.94 14.72 14.96 784,000 11,653,216 14.864 12.84 12.84 12.86 12.67 12.88 910,851 12.794 1.50%
2016-07-08 0 14.70 14.72 14.74 14.52 14.78 898,064 13,205,459 14.704 12.65 12.67 12.69 12.50 12.72 1,043,371 12.657 0.68%
2016-07-07 0 14.60 14.60 14.62 14.36 14.62 936,000 13,586,520 14.516 12.57 12.57 12.58 12.36 12.58 1,087,445 12.494 0.69%
2016-07-06 0 14.50 14.50 14.52 14.30 14.52 1,089,000 15,687,660 14.406 12.48 12.48 12.50 12.31 12.50 1,265,201 12.399 0.14%
2016-07-05 0 14.48 14.46 14.50 14.30 14.50 1,688,000 24,362,440 14.433 12.46 12.45 12.48 12.31 12.48 1,961,119 12.423 0.56%
2016-07-04 0 14.40 14.40 14.42 14.10 14.42 1,012,000 14,451,600 14.280 12.39 12.39 12.41 12.14 12.41 1,175,742 12.291 2.27%
2016-06-30 0 14.08 14.06 14.10 13.86 14.12 3,147,240 44,124,556 14.020 12.12 12.10 12.14 11.93 12.15 3,656,464 12.068 0.57%
2016-06-29 0 14.00 14.00 14.02 13.66 14.02 1,635,369 22,620,435 13.832 12.05 12.05 12.07 11.76 12.07 1,899,972 11.906 2.94%
2016-06-28 0 13.60 13.60 13.62 13.44 13.64 2,835,000 38,415,220 13.550 11.71 11.71 11.72 11.57 11.74 3,293,704 11.663 -0.29%
2016-06-27 0 13.64 13.64 13.68 13.60 13.72 5,058,000 69,004,580 13.643 11.74 11.74 11.77 11.71 11.81 5,876,386 11.743 -0.44%
2016-06-24 0 13.70 13.68 13.72 13.56 14.10 4,861,684 66,705,648 13.721 11.79 11.77 11.81 11.67 12.14 5,648,306 11.810 -1.86%
2016-06-23 0 13.96 13.96 14.00 13.92 15.20 2,630,000 37,441,000 14.236 12.02 12.02 12.05 11.98 13.08 3,055,535 12.254 -7.18%
2016-06-22 0 15.04 14.94 15.04 14.90 15.10 450,000 6,751,160 15.003 12.95 12.86 12.95 12.82 13.00 522,810 12.913 0.80%
2016-06-21 0 14.92 14.92 14.98 14.86 15.18 377,113 5,650,961 14.985 12.84 12.84 12.89 12.79 13.07 438,130 12.898 -2.10%
2016-06-20 0 15.24 15.12 15.24 14.76 15.28 413,706 6,244,693 15.095 13.12 13.01 13.12 12.70 13.15 480,644 12.992 2.97%
2016-06-17 0 14.80 14.62 14.88 14.32 14.88 932,643 13,654,415 14.641 12.74 12.58 12.81 12.33 12.81 1,083,545 12.602 3.06%
2016-06-16 0 14.36 14.32 14.40 14.28 14.56 1,882,752 27,190,148 14.442 12.36 12.33 12.39 12.29 12.53 2,187,382 12.430 -1.64%
2016-06-15 0 14.60 14.56 14.62 14.50 14.62 254,000 3,702,900 14.578 12.57 12.53 12.58 12.48 12.58 295,097 12.548 0.55%
2016-06-14 0 14.52 14.52 14.56 14.52 14.70 266,000 3,873,500 14.562 12.50 12.50 12.53 12.50 12.65 309,039 12.534 -0.55%
2016-06-13 0 14.60 14.56 14.60 14.44 14.82 552,700 8,100,896 14.657 12.57 12.53 12.57 12.43 12.76 642,127 12.616 -2.01%
2016-06-10 0 14.90 14.82 14.94 14.84 15.00 610,435 9,107,167 14.919 12.82 12.76 12.86 12.77 12.91 709,204 12.841 -0.40%
2016-06-08 0 14.96 14.96 14.98 14.96 15.30 662,000 9,945,001 15.023 12.88 12.88 12.89 12.88 13.17 769,112 12.931 -1.06%
2016-06-07 0 15.12 15.10 15.24 14.96 15.24 550,188 8,269,985 15.031 13.01 13.00 13.12 12.88 13.12 639,209 12.938 0.40%
2016-06-06 0 15.06 15.02 15.04 15.00 15.38 860,000 13,124,672 15.261 12.96 12.93 12.95 12.91 13.24 999,148 13.136 -2.21%
2016-06-03 0 15.40 15.38 15.46 15.24 15.50 500,000 7,703,574 15.407 13.26 13.24 13.31 13.12 13.34 580,900 13.261 0.13%
2016-06-02 0 15.38 15.38 15.40 15.34 15.46 272,597 4,196,805 15.396 13.24 13.24 13.26 13.20 13.31 316,703 13.252 0.79%
2016-06-01 0 15.26 15.24 15.32 15.18 15.42 524,387 8,031,472 15.316 13.13 13.12 13.19 13.07 13.27 609,233 13.183 0.13%
2016-05-31 0 15.24 15.24 15.28 15.18 15.34 229,750 3,513,715 15.294 13.12 13.12 13.15 13.07 13.20 266,924 13.164 0.13%
2016-05-30 0 15.22 15.20 15.22 15.16 15.48 300,000 4,573,381 15.245 13.10 13.08 13.10 13.05 13.32 348,540 13.122 -0.52%
2016-05-27 0 15.30 15.24 15.30 15.24 15.36 726,162 11,107,035 15.296 13.17 13.12 13.17 13.12 13.22 843,655 13.165 0.39%
2016-05-26 0 15.24 15.22 15.26 15.22 15.58 314,000 4,832,160 15.389 13.12 13.10 13.13 13.10 13.41 364,805 13.246 -1.68%
2016-05-25 0 15.50 15.46 15.50 15.38 15.70 517,500 8,030,390 15.518 13.34 13.31 13.34 13.24 13.51 601,232 13.357 0.91%
2016-05-24 0 15.36 15.36 15.40 15.36 15.68 238,000 3,670,800 15.424 13.22 13.22 13.26 13.22 13.50 276,508 13.276 -2.04%
2016-05-23 0 15.68 15.56 15.68 15.20 15.68 802,560 12,397,768 15.448 13.50 13.39 13.50 13.08 13.50 932,414 13.296 1.69%
2016-05-20 0 15.42 15.40 15.46 14.90 15.46 628,000 9,485,600 15.104 13.27 13.26 13.31 12.82 13.31 729,611 13.001 2.80%
2016-05-19 0 15.00 14.98 15.00 14.84 15.20 560,000 8,421,980 15.039 12.91 12.89 12.91 12.77 13.08 650,608 12.945 0.00%
2016-05-18 0 15.00 15.00 15.02 14.80 15.08 902,000 13,509,300 14.977 12.91 12.91 12.93 12.74 12.98 1,047,944 12.891 -0.66%
2016-05-17 0 15.10 15.02 15.10 14.88 15.10 300,000 4,495,260 14.984 13.00 12.93 13.00 12.81 13.00 348,540 12.897 1.48%
2016-05-16 0 14.88 14.80 14.96 14.80 15.12 394,000 5,889,780 14.949 12.81 12.74 12.88 12.74 13.01 457,749 12.867 -1.46%
2016-05-13 0 15.10 15.06 15.10 14.80 15.10 1,206,000 17,952,720 14.886 13.00 12.96 13.00 12.74 13.00 1,401,131 12.813 1.62%
2016-05-12 0 14.86 14.80 14.94 14.64 14.94 242,000 3,583,480 14.808 12.79 12.74 12.86 12.60 12.86 281,156 12.746 0.54%
2016-05-11 0 14.78 14.74 14.80 14.52 14.80 394,000 5,788,305 14.691 12.72 12.69 12.74 12.50 12.74 457,749 12.645 0.96%
2016-05-10 0 14.64 14.64 14.66 14.56 14.68 339,438 4,966,553 14.632 12.60 12.60 12.62 12.53 12.64 394,359 12.594 -0.41%
2016-05-09 0 14.70 14.58 14.76 14.50 14.86 219,113 3,207,152 14.637 12.65 12.55 12.70 12.48 12.79 254,566 12.599 0.00%
2016-05-06 0 14.70 14.66 14.72 14.60 14.78 246,000 3,607,140 14.663 12.65 12.62 12.67 12.57 12.72 285,803 12.621 0.00%
2016-05-05 0 14.70 14.62 14.72 14.50 14.84 392,000 5,773,748 14.729 12.65 12.58 12.67 12.48 12.77 455,426 12.678 0.27%
2016-05-04 0 14.66 14.62 14.66 14.40 14.68 538,000 7,793,320 14.486 12.62 12.58 12.62 12.39 12.64 625,049 12.468 1.81%
2016-05-03 0 14.40 14.34 14.44 14.26 14.84 629,000 9,101,520 14.470 12.39 12.34 12.43 12.27 12.77 730,772 12.455 -0.96%
2016-04-29 0 14.54 14.52 14.56 14.50 14.54 248,000 3,600,040 14.516 12.52 12.50 12.53 12.48 12.52 288,126 12.495 0.14%
2016-04-28 0 14.52 14.50 14.58 14.50 14.68 487,000 7,087,760 14.554 12.50 12.48 12.55 12.48 12.64 565,797 12.527 -0.27%
2016-04-27 0 14.56 14.50 14.56 14.50 14.66 293,000 4,254,660 14.521 12.53 12.48 12.53 12.48 12.62 340,407 12.499 -0.27%
2016-04-26 0 14.60 14.60 14.72 14.50 14.76 440,000 6,412,480 14.574 12.57 12.57 12.67 12.48 12.70 511,192 12.544 -1.08%
2016-04-25 0 14.76 14.76 14.80 14.74 14.88 207,300 3,065,052 14.786 12.70 12.70 12.74 12.69 12.81 240,841 12.726 -1.20%
2016-04-22 0 14.94 14.86 14.94 14.68 14.94 408,000 6,034,900 14.791 12.86 12.79 12.86 12.64 12.86 474,015 12.731 0.54%
2016-04-21 0 14.86 14.80 14.88 14.78 14.96 181,113 2,693,752 14.873 12.79 12.74 12.81 12.72 12.88 210,417 12.802 0.54%
2016-04-20 0 14.78 14.78 14.88 14.62 14.92 403,700 5,956,524 14.755 12.72 12.72 12.81 12.58 12.84 469,019 12.700 0.00%
2016-04-19 0 14.78 14.78 14.86 14.62 14.92 661,759 9,787,237 14.790 12.72 12.72 12.79 12.58 12.84 768,832 12.730 -0.14%
2016-04-18 0 14.80 14.78 14.86 14.72 15.00 158,000 2,341,000 14.816 12.74 12.72 12.79 12.67 12.91 183,564 12.753 -1.07%
2016-04-15 0 14.96 14.96 15.00 14.80 15.30 313,339 4,685,965 14.955 12.88 12.88 12.91 12.74 13.17 364,037 12.872 -0.27%
2016-04-14 0 15.00 15.00 15.06 14.58 15.10 722,000 10,765,960 14.911 12.91 12.91 12.96 12.55 13.00 838,820 12.835 3.02%
2016-04-13 0 14.56 14.54 14.56 14.52 14.72 490,000 7,126,100 14.543 12.53 12.52 12.53 12.50 12.67 569,282 12.518 -0.68%
2016-04-12 0 14.66 14.64 14.66 14.50 14.68 263,360 3,834,083 14.558 12.62 12.60 12.62 12.48 12.64 305,972 12.531 0.41%
2016-04-11 0 14.60 14.58 14.60 14.58 14.76 166,000 2,430,400 14.641 12.57 12.55 12.57 12.55 12.70 192,859 12.602 0.14%
2016-04-08 0 14.58 14.58 14.60 14.44 14.62 910,000 13,204,820 14.511 12.55 12.55 12.57 12.43 12.58 1,057,238 12.490 -0.55%
2016-04-07 0 14.66 14.72 14.74 14.44 14.74 378,045 5,501,948 14.554 12.62 12.67 12.69 12.43 12.69 439,213 12.527 1.10%
2016-04-06 0 14.50 14.50 14.52 14.44 14.78 1,052,250 15,349,910 14.588 12.48 12.48 12.50 12.43 12.72 1,222,504 12.556 -2.16%
2016-04-05 0 14.82 14.78 14.86 14.42 14.86 513,833 7,560,788 14.714 12.76 12.72 12.79 12.41 12.79 596,971 12.665 2.35%
2016-04-01 0 14.48 14.42 14.54 14.28 14.56 824,000 11,908,169 14.452 12.46 12.41 12.52 12.29 12.53 957,323 12.439 0.00%
2016-03-31 0 14.48 14.44 14.52 14.20 14.56 771,275 11,105,062 14.398 12.46 12.43 12.50 12.22 12.53 896,068 12.393 1.54%
2016-03-30 0 14.26 14.24 14.32 13.84 14.32 812,200 11,465,716 14.117 12.27 12.26 12.33 11.91 12.33 943,614 12.151 2.74%
2016-03-29 0 13.88 13.86 13.90 13.84 13.96 177,222 2,461,487 13.889 11.95 11.93 11.96 11.91 12.02 205,897 11.955 -0.86%
2016-03-24 0 14.00 13.92 14.04 13.86 14.04 476,000 6,625,660 13.919 12.05 11.98 12.08 11.93 12.08 553,017 11.981 -0.57%
2016-03-23 0 14.08 14.08 14.10 13.80 14.16 533,000 7,490,560 14.054 12.12 12.12 12.14 11.88 12.19 619,240 12.096 1.29%
2016-03-22 0 13.90 13.88 13.90 13.62 13.98 362,750 5,027,560 13.860 11.96 11.95 11.96 11.72 12.03 421,443 11.929 2.06%
2016-03-21 0 13.62 13.62 13.70 13.62 13.88 617,200 8,482,966 13.744 11.72 11.72 11.79 11.72 11.95 717,063 11.830 -1.73%
2016-03-18 0 13.86 13.80 13.88 13.74 13.94 789,998 10,902,651 13.801 11.93 11.88 11.95 11.83 12.00 917,820 11.879 0.73%
2016-03-17 0 13.76 13.74 13.76 13.50 13.76 452,000 6,153,570 13.614 11.84 11.83 11.84 11.62 11.84 525,134 11.718 1.93%
2016-03-16 0 13.50 13.46 13.50 13.32 13.76 954,000 12,968,045 13.593 11.62 11.59 11.62 11.46 11.84 1,108,357 11.700 -1.89%
2016-03-15 0 13.76 13.76 13.78 13.70 13.96 1,193,381 16,506,562 13.832 11.84 11.84 11.86 11.79 12.02 1,386,470 11.905 -0.72%
2016-03-14 0 13.86 13.82 13.86 13.56 13.92 601,150 8,272,326 13.761 11.93 11.90 11.93 11.67 11.98 698,416 11.844 2.21%
2016-03-11 0 13.56 13.56 13.60 13.40 13.66 990,000 13,431,200 13.567 11.67 11.67 11.71 11.53 11.76 1,150,182 11.677 0.44%
2016-03-10 0 13.50 13.48 13.50 13.34 13.54 798,000 10,724,520 13.439 11.62 11.60 11.62 11.48 11.65 927,117 11.568 1.20%
2016-03-09 0 13.34 13.28 13.38 12.88 13.40 4,096,000 54,341,340 13.267 11.48 11.43 11.52 11.09 11.53 4,758,734 11.419 1.99%
2016-03-08 0 13.08 13.08 13.18 12.92 13.50 1,309,209 17,136,182 13.089 11.26 11.26 11.34 11.12 11.62 1,521,039 11.266 -2.68%
2016-03-07 0 13.44 13.42 13.44 13.32 13.60 1,113,000 14,984,695 13.463 11.57 11.55 11.57 11.46 11.71 1,293,084 11.588 -0.59%
2016-03-04 0 13.52 13.52 13.58 13.40 13.68 1,132,277 15,292,249 13.506 11.64 11.64 11.69 11.53 11.77 1,315,480 11.625 -0.44%
2016-03-03 0 13.58 13.56 13.60 13.30 13.74 1,640,180 22,045,734 13.441 11.69 11.67 11.71 11.45 11.83 1,905,562 11.569 1.19%
2016-03-02 0 13.42 13.40 13.42 13.30 13.80 2,494,000 33,559,447 13.456 11.55 11.53 11.55 11.45 11.88 2,897,530 11.582 -0.15%
2016-03-01 0 13.44 13.42 13.54 12.96 13.54 2,051,934 27,209,488 13.260 11.57 11.55 11.65 11.16 11.65 2,383,937 11.414 4.67%
2016-02-29 0 12.84 12.80 12.96 12.68 13.28 1,761,201 22,867,688 12.984 11.05 11.02 11.16 10.91 11.43 2,046,164 11.176 -3.31%
2016-02-26 0 13.28 13.20 13.26 13.14 13.50 1,740,785 23,149,412 13.298 11.43 11.36 11.41 11.31 11.62 2,022,445 11.446 0.15%
2016-02-25 0 13.26 13.22 13.32 13.20 13.44 294,599 3,921,726 13.312 11.41 11.38 11.46 11.36 11.57 342,265 11.458 -1.04%
2016-02-24 0 13.40 13.34 13.40 13.14 13.62 2,738,000 36,830,980 13.452 11.53 11.48 11.53 11.31 11.72 3,181,009 11.578 -0.59%
2016-02-23 0 13.48 13.46 13.48 13.44 13.90 324,963 4,407,923 13.564 11.60 11.59 11.60 11.57 11.96 377,542 11.675 -2.60%
2016-02-22 0 13.84 13.86 13.92 13.68 14.00 3,246,150 45,178,537 13.918 11.91 11.93 11.98 11.77 12.05 3,771,378 11.979 0.44%
2016-02-19 0 13.78 13.72 13.80 13.68 13.98 128,000 1,764,720 13.787 11.86 11.81 11.88 11.77 12.03 148,710 11.867 0.58%
2016-02-18 0 13.70 13.70 13.78 13.60 13.98 3,709,600 51,142,672 13.787 11.79 11.79 11.86 11.71 12.03 4,309,814 11.867 0.74%
2016-02-17 0 13.60 13.60 13.70 13.50 13.82 1,600,000 21,769,860 13.606 11.71 11.71 11.79 11.62 11.90 1,858,880 11.711 -0.29%
2016-02-16 0 13.64 13.64 13.66 13.50 13.86 918,000 12,517,830 13.636 11.74 11.74 11.76 11.62 11.93 1,066,533 11.737 0.59%
2016-02-15 0 13.56 13.56 13.68 13.26 14.02 634,000 8,660,720 13.660 11.67 11.67 11.77 11.41 12.07 736,581 11.758 -1.74%
2016-02-12 0 13.80 13.76 13.82 13.74 14.14 568,000 7,913,760 13.933 11.88 11.84 11.90 11.83 12.17 659,903 11.992 -0.72%
2016-02-11 0 13.90 13.90 14.10 13.72 14.14 318,117 4,437,427 13.949 11.96 11.96 12.14 11.81 12.17 369,588 12.006 -3.47%
2016-02-05 0 14.40 14.36 14.52 14.28 14.64 295,000 4,262,640 14.450 12.39 12.36 12.50 12.29 12.60 342,731 12.437 -0.83%
2016-02-04 0 14.52 14.46 14.70 14.28 14.74 694,000 10,109,000 14.566 12.50 12.45 12.65 12.29 12.69 806,289 12.538 0.28%
2016-02-03 0 14.48 14.48 14.52 14.14 14.62 1,760,599 25,757,467 14.630 12.46 12.46 12.50 12.17 12.58 2,045,464 12.592 -1.50%
2016-02-02 0 14.70 14.64 14.72 14.46 14.80 358,255 5,254,248 14.666 12.65 12.60 12.67 12.45 12.74 416,221 12.624 0.14%
2016-02-01 0 14.68 14.66 14.76 14.58 14.76 252,007 3,688,522 14.637 12.64 12.62 12.70 12.55 12.70 292,782 12.598 0.27%
2016-01-29 0 14.64 14.64 14.68 14.46 14.68 190,000 2,772,880 14.594 12.60 12.60 12.64 12.45 12.64 220,742 12.562 0.55%
2016-01-28 0 14.56 14.54 14.64 14.22 14.64 332,000 4,809,980 14.488 12.53 12.52 12.60 12.24 12.60 385,718 12.470 0.69%
2016-01-27 0 14.46 14.40 14.58 14.34 14.72 195,700 2,832,094 14.472 12.45 12.39 12.55 12.34 12.67 227,364 12.456 -0.28%
2016-01-26 0 14.50 14.50 14.58 14.32 14.72 1,364,000 19,898,040 14.588 12.48 12.48 12.55 12.33 12.67 1,584,696 12.556 -0.55%
2016-01-25 0 14.58 14.56 14.58 14.42 15.00 1,205,000 17,578,258 14.588 12.55 12.53 12.55 12.41 12.91 1,399,969 12.556 -1.22%
2016-01-22 0 14.76 14.72 14.82 13.86 14.86 921,500 13,312,622 14.447 12.70 12.67 12.76 11.93 12.79 1,070,599 12.435 7.58%
2016-01-21 0 13.72 13.64 13.78 13.64 14.50 2,014,000 28,065,156 13.935 11.81 11.74 11.86 11.74 12.48 2,339,866 11.994 -4.19%
2016-01-20 0 14.32 14.28 14.40 14.00 15.20 1,516,420 21,907,189 14.447 12.33 12.29 12.39 12.05 13.08 1,761,777 12.435 -4.79%
2016-01-19 0 15.04 15.06 15.12 14.96 15.36 830,196 12,568,391 15.139 12.95 12.96 13.01 12.88 13.22 964,522 13.031 -2.08%
2016-01-18 0 15.36 15.36 15.50 15.00 15.56 996,000 15,222,840 15.284 13.22 13.22 13.34 12.91 13.39 1,157,153 13.155 1.45%
2016-01-15 0 15.14 15.08 15.16 14.64 15.26 1,170,000 17,669,780 15.102 13.03 12.98 13.05 12.60 13.13 1,359,306 12.999 1.34%
2016-01-14 0 14.94 14.94 15.00 14.72 15.10 772,447 11,526,155 14.922 12.86 12.86 12.91 12.67 13.00 897,429 12.844 -1.97%
2016-01-13 0 15.24 15.24 15.30 15.10 15.54 570,484 8,757,111 15.350 13.12 13.12 13.17 13.00 13.38 662,788 13.213 0.79%
2016-01-12 0 15.12 15.10 15.20 14.98 15.50 609,100 9,268,394 15.217 13.01 13.00 13.08 12.89 13.34 707,653 13.097 -1.56%
2016-01-11 0 15.36 15.30 15.40 15.14 15.68 633,000 9,768,760 15.432 13.22 13.17 13.26 13.03 13.50 735,420 13.283 -2.17%
2016-01-08 0 15.70 15.70 15.76 15.32 15.84 796,178 12,529,821 15.737 13.51 13.51 13.57 13.19 13.63 925,000 13.546 -0.88%
2016-01-07 0 15.84 15.82 15.84 15.52 15.96 814,979 12,862,848 15.783 13.63 13.62 13.63 13.36 13.74 946,843 13.585 -0.38%
2016-01-06 0 15.90 15.86 15.90 15.68 16.50 608,000 9,706,460 15.965 13.69 13.65 13.69 13.50 14.20 706,375 13.741 -1.97%
2016-01-05 0 16.22 16.14 16.26 15.50 16.28 1,398,000 22,446,620 16.056 13.96 13.89 14.00 13.34 14.01 1,624,197 13.820 4.65%
2016-01-04 0 15.50 15.48 15.54 15.38 15.98 1,193,470 18,732,257 15.696 13.34 13.32 13.38 13.24 13.75 1,386,574 13.510 -2.52%
2015-12-31 0 15.90 15.84 15.90 15.50 15.90 2,026,400 31,603,072 15.596 13.69 13.63 13.69 13.34 13.69 2,354,272 13.424 2.58%
2015-12-30 0 15.50 15.40 15.50 15.18 15.50 386,000 5,947,280 15.407 13.34 13.26 13.34 13.07 13.34 448,455 13.262 0.91%
2015-12-29 0 15.36 15.22 15.40 14.96 15.40 2,002,341 30,413,189 15.189 13.22 13.10 13.26 12.88 13.26 2,326,320 13.074 1.05%
2015-12-28 0 15.20 15.08 15.20 15.02 15.28 502,200 7,611,152 15.156 13.08 12.98 13.08 12.93 13.15 583,456 13.045 0.26%
2015-12-24 0 15.16 15.14 15.20 15.04 15.46 1,702,000 25,922,640 15.231 13.05 13.03 13.08 12.95 13.31 1,977,384 13.110 -2.19%
2015-12-23 0 15.50 15.48 15.60 15.44 15.68 698,500 10,858,998 15.546 13.34 13.32 13.43 13.29 13.50 811,517 13.381 -0.39%
2015-12-22 0 15.56 15.56 15.66 15.22 15.70 1,007,071 15,648,681 15.539 13.39 13.39 13.48 13.10 13.51 1,170,015 13.375 1.83%
2015-12-21 0 15.28 15.28 15.30 15.20 15.42 376,400 5,754,080 15.287 13.15 13.15 13.17 13.08 13.27 437,302 13.158 -1.42%
2015-12-18 0 15.50 15.30 15.54 14.54 15.56 1,608,966 24,670,379 15.333 13.34 13.17 13.38 12.52 13.39 1,869,297 13.198 2.79%
2015-12-17 0 15.08 14.96 15.08 14.78 15.64 1,362,000 20,532,560 15.075 12.98 12.88 12.98 12.72 13.46 1,582,372 12.976 1.21%
2015-12-16 0 14.90 14.86 14.90 14.38 15.08 1,016,000 15,035,360 14.799 12.82 12.79 12.82 12.38 12.98 1,180,389 12.738 4.63%
2015-12-15 0 14.24 14.20 14.30 14.14 14.60 2,702,000 38,827,771 14.370 12.26 12.22 12.31 12.17 12.57 3,139,184 12.369 -0.14%
2015-12-14 0 14.26 14.26 14.28 14.14 14.80 1,916,779 27,646,522 14.423 12.27 12.27 12.29 12.17 12.74 2,226,914 12.415 -4.17%
2015-12-11 0 14.88 14.82 14.88 14.62 14.92 425,431 6,287,138 14.778 12.81 12.76 12.81 12.58 12.84 494,266 12.720 -0.68%
2015-12-10 0 15.02 15.00 15.02 14.96 15.12 370,000 5,557,200 15.019 12.90 12.88 12.90 12.84 12.98 430,956 12.895 0.13%
2015-12-09 0 15.00 15.00 15.08 14.80 15.16 1,666,000 24,959,080 14.981 12.88 12.88 12.95 12.71 13.02 1,940,469 12.862 -0.13%
2015-12-08 0 15.02 15.04 15.06 14.38 15.06 1,391,551 20,665,619 14.851 12.90 12.91 12.93 12.35 12.93 1,620,805 12.750 1.76%
2015-12-07 0 14.76 14.72 14.80 14.68 14.80 268,000 3,949,560 14.737 12.67 12.64 12.71 12.60 12.71 312,152 12.653 0.00%
2015-12-04 0 14.76 14.78 14.82 14.66 14.90 571,090 8,446,412 14.790 12.67 12.69 12.72 12.59 12.79 665,175 12.698 -0.67%
2015-12-03 0 14.86 14.80 14.92 14.60 14.92 932,000 13,795,360 14.802 12.76 12.71 12.81 12.53 12.81 1,085,544 12.708 1.50%
2015-12-02 0 14.64 14.66 14.70 14.08 14.76 1,248,000 18,069,400 14.479 12.57 12.59 12.62 12.09 12.67 1,453,604 12.431 4.27%
2015-12-01 0 14.04 14.04 14.14 13.70 14.16 750,765 10,540,803 14.040 12.05 12.05 12.14 11.76 12.16 874,451 12.054 1.59%
2015-11-30 0 13.82 13.82 13.88 13.62 13.88 508,630 7,011,051 13.784 11.87 11.87 11.92 11.69 11.92 592,425 11.834 0.58%
2015-11-27 0 13.74 13.62 13.76 13.48 13.84 692,000 9,456,800 13.666 11.80 11.69 11.81 11.57 11.88 806,005 11.733 0.29%
2015-11-26 0 13.70 13.60 13.72 13.06 13.72 782,000 10,504,500 13.433 11.76 11.68 11.78 11.21 11.78 910,832 11.533 4.58%
2015-11-25 0 13.10 13.02 13.10 12.80 13.42 888,600 11,605,536 13.060 11.25 11.18 11.25 10.99 11.52 1,034,994 11.213 -1.95%
2015-11-24 0 13.36 13.36 13.44 13.28 13.44 173,000 2,312,920 13.369 11.47 11.47 11.54 11.40 11.54 201,501 11.478 0.30%
2015-11-23 0 13.32 13.28 13.40 13.28 13.42 165,750 2,211,395 13.342 11.44 11.40 11.50 11.40 11.52 193,057 11.455 -0.15%
2015-11-20 0 13.34 13.28 13.36 13.20 13.40 174,575 2,318,132 13.279 11.45 11.40 11.47 11.33 11.50 203,336 11.401 0.15%
2015-11-19 0 13.32 13.30 13.38 13.10 13.38 352,284 4,664,308 13.240 11.44 11.42 11.49 11.25 11.49 410,322 11.367 1.52%
2015-11-18 0 13.12 13.12 13.20 13.00 13.22 267,600 3,518,532 13.148 11.26 11.26 11.33 11.16 11.35 311,686 11.289 0.15%
2015-11-17 0 13.10 12.98 13.14 12.90 13.16 452,000 5,886,840 13.024 11.25 11.14 11.28 11.08 11.30 526,466 11.182 0.92%
2015-11-16 0 12.98 12.94 13.04 12.80 13.14 793,350 10,288,024 12.968 11.14 11.11 11.20 10.99 11.28 924,052 11.134 -0.15%
2015-11-13 0 13.00 13.00 13.10 12.72 13.14 392,000 5,087,320 12.978 11.16 11.16 11.25 10.92 11.28 456,581 11.142 0.78%
2015-11-12 0 12.90 12.90 12.98 12.72 13.02 490,000 6,302,920 12.863 11.08 11.08 11.14 10.92 11.18 570,726 11.044 0.78%
2015-11-11 0 12.80 12.80 12.90 12.52 12.90 284,175 3,616,634 12.727 10.99 10.99 11.08 10.75 11.08 330,992 10.927 0.95%
2015-11-10 0 12.68 12.64 12.66 12.60 12.98 782,000 9,960,520 12.737 10.89 10.85 10.87 10.82 11.14 910,832 10.936 -0.94%
2015-11-09 0 12.80 12.78 12.86 12.70 13.06 486,300 6,254,386 12.861 10.99 10.97 11.04 10.90 11.21 566,416 11.042 -0.16%
2015-11-06 0 12.82 12.82 12.90 12.80 13.10 888,000 11,464,840 12.911 11.01 11.01 11.08 10.99 11.25 1,034,295 11.085 -0.31%
2015-11-05 0 12.86 12.84 12.90 12.72 13.00 322,000 4,137,920 12.851 11.04 11.02 11.08 10.92 11.16 375,049 11.033 -1.23%
2015-11-04 0 13.02 12.92 13.10 12.92 13.14 623,260 8,107,975 13.009 11.18 11.09 11.25 11.09 11.28 725,940 11.169 0.62%
2015-11-03 0 12.94 12.92 13.00 12.60 13.18 596,000 7,715,020 12.945 11.11 11.09 11.16 10.82 11.32 694,189 11.114 1.09%
2015-11-02 0 12.80 12.76 12.82 12.48 13.02 488,000 6,263,560 12.835 10.99 10.96 11.01 10.71 11.18 568,397 11.020 -0.93%
2015-10-30 0 12.92 12.92 13.00 12.80 13.04 330,000 4,266,400 12.928 11.09 11.09 11.16 10.99 11.20 384,367 11.100 0.00%
2015-10-29 0 12.92 12.92 12.96 12.78 13.00 556,000 7,169,540 12.895 11.09 11.09 11.13 10.97 11.16 647,599 11.071 0.62%
2015-10-28 0 12.84 12.88 12.90 12.72 13.26 1,110,069 14,414,913 12.986 11.02 11.06 11.08 10.92 11.38 1,292,950 11.149 4.05%
2015-10-27 0 12.34 12.30 12.42 12.20 12.50 464,000 5,713,600 12.314 10.59 10.56 10.66 10.47 10.73 540,443 10.572 -0.96%
2015-10-26 0 12.46 12.40 12.46 12.28 12.78 542,000 6,751,720 12.457 10.70 10.65 10.70 10.54 10.97 631,293 10.695 0.32%
2015-10-23 0 12.42 12.40 12.44 12.14 12.46 466,000 5,752,800 12.345 10.66 10.65 10.68 10.42 10.70 542,772 10.599 2.64%
2015-10-22 0 12.10 12.10 12.22 12.08 12.20 82,000 993,080 12.111 10.39 10.39 10.49 10.37 10.47 95,509 10.398 0.17%
2015-10-20 0 12.08 12.08 12.16 12.02 12.20 331,050 4,002,864 12.091 10.37 10.37 10.44 10.32 10.47 385,590 10.381 0.33%
2015-10-19 0 12.04 12.02 12.10 11.90 12.10 231,546 2,783,835 12.023 10.34 10.32 10.39 10.22 10.39 269,693 10.322 0.67%
2015-10-16 0 11.96 11.98 12.06 11.72 12.04 682,000 8,145,620 11.944 10.27 10.29 10.35 10.06 10.34 794,357 10.254 0.84%
2015-10-15 0 11.86 11.82 11.86 11.60 11.90 204,000 2,407,120 11.800 10.18 10.15 10.18 9.959 10.22 237,608 10.131 1.02%
2015-10-14 0 11.74 11.74 11.80 11.48 11.90 670,800 7,831,312 11.675 10.08 10.08 10.13 9.856 10.22 781,312 10.023 1.56%
2015-10-13 0 11.56 11.56 11.60 11.54 11.78 954,050 11,156,811 11.694 9.925 9.925 9.959 9.908 10.11 1,111,227 10.040 -1.20%
2015-10-12 0 11.70 11.68 11.74 11.58 11.72 722,000 8,423,360 11.667 10.05 10.03 10.08 9.942 10.06 840,947 10.017 1.04%
2015-10-09 0 11.58 11.58 11.62 11.40 11.70 778,000 9,016,640 11.590 9.942 9.942 9.976 9.788 10.05 906,173 9.9502 0.70%
2015-10-08 0 11.50 11.46 11.48 11.34 11.58 762,315 8,738,653 11.463 9.873 9.839 9.856 9.736 9.942 887,904 9.8419 0.17%
2015-10-07 0 11.48 11.46 11.50 11.38 11.50 358,000 4,088,520 11.420 9.856 9.839 9.873 9.770 9.873 416,979 9.8051 1.06%
2015-10-06 0 11.36 11.34 11.40 11.34 11.66 682,000 7,821,800 11.469 9.753 9.736 9.788 9.736 10.01 794,357 9.8467 -1.73%
2015-10-05 0 11.56 11.48 11.58 11.40 11.68 703,050 8,128,807 11.562 9.925 9.856 9.942 9.788 10.03 818,875 9.9268 1.76%
2015-10-02 0 11.36 11.30 11.40 11.28 11.66 1,172,000 13,365,000 11.404 9.753 9.702 9.788 9.685 10.01 1,365,084 9.7906 -0.87%
2015-09-30 0 11.46 11.44 11.56 11.44 11.80 889,900 10,284,174 11.557 9.839 9.822 9.925 9.822 10.13 1,036,508 9.9219 -1.38%
2015-09-29 0 11.62 11.58 11.64 11.58 12.26 735,158 8,670,480 11.794 9.976 9.942 9.994 9.942 10.53 856,273 10.126 -5.22%
2015-09-25 0 12.26 12.14 12.28 12.02 12.28 291,000 3,545,060 12.182 10.53 10.42 10.54 10.32 10.54 338,941 10.459 -0.16%
2015-09-24 0 12.28 12.18 12.28 12.00 12.30 435,000 5,302,020 12.189 10.54 10.46 10.54 10.30 10.56 506,665 10.465 -0.49%
2015-09-23 0 12.34 12.32 12.34 11.94 12.34 1,644,000 19,945,760 12.132 10.59 10.58 10.59 10.25 10.59 1,914,844 10.416 1.82%
2015-09-22 0 12.12 12.12 12.24 12.10 12.26 114,000 1,387,840 12.174 10.41 10.41 10.51 10.39 10.53 132,781 10.452 0.00%
2015-09-21 0 12.12 12.12 12.24 11.90 12.24 4,183,612 50,739,117 12.128 10.41 10.41 10.51 10.22 10.51 4,872,850 10.413 0.66%
2015-09-18 0 12.04 12.02 12.16 11.90 12.16 344,110 4,148,120 12.055 10.34 10.32 10.44 10.22 10.44 400,801 10.350 0.33%
2015-09-17 0 12.00 11.96 12.08 11.86 12.20 396,000 4,781,640 12.075 10.30 10.27 10.37 10.18 10.47 461,240 10.367 0.33%
2015-09-16 0 11.96 11.94 11.96 11.76 12.08 270,000 3,228,200 11.956 10.27 10.25 10.27 10.10 10.37 314,482 10.265 1.36%
2015-09-15 0 11.80 11.80 11.92 11.80 12.00 260,000 3,094,760 11.903 10.13 10.13 10.23 10.13 10.30 302,834 10.219 -0.34%
2015-09-14 0 11.84 11.88 11.90 11.62 11.94 842,000 9,987,080 11.861 10.17 10.20 10.22 9.976 10.25 980,717 10.183 2.78%
2015-09-11 0 11.52 11.50 11.62 11.36 11.70 1,411,500 16,213,600 11.487 9.891 9.873 9.976 9.753 10.05 1,644,040 9.8620 0.45%
2015-09-10 0 11.68 11.54 11.70 11.50 11.78 5,950,000 69,573,840 11.693 9.846 9.728 9.863 9.694 9.930 7,058,359 9.8569 -0.17%
2015-09-09 0 11.70 11.62 11.70 11.38 11.76 810,630 9,384,745 11.577 9.863 9.795 9.863 9.593 9.913 961,633 9.7592 2.99%
2015-09-08 0 11.36 11.20 11.36 10.96 11.38 294,306 3,260,787 11.080 9.576 9.441 9.576 9.239 9.593 349,129 9.3398 2.53%
2015-09-07 0 11.08 11.06 11.24 11.00 11.38 92,000 1,024,960 11.141 9.340 9.323 9.475 9.273 9.593 109,138 9.3914 -2.81%
2015-09-04 0 11.40 11.40 11.52 11.28 11.62 1,327,355 15,312,161 11.536 9.610 9.610 9.711 9.509 9.795 1,574,613 9.7244 -1.38%
2015-09-02 0 11.56 11.56 11.68 11.36 11.66 668,000 7,724,820 11.564 9.745 9.745 9.846 9.576 9.829 792,434 9.7482 -0.34%
2015-09-01 0 11.60 11.60 11.62 11.38 11.62 495,400 5,717,400 11.541 9.778 9.778 9.795 9.593 9.795 587,683 9.7287 0.87%
2015-08-31 0 11.50 11.50 11.60 11.22 11.60 294,408 3,381,554 11.486 9.694 9.694 9.778 9.458 9.778 349,250 9.6823 -1.37%
2015-08-28 0 11.66 11.66 11.82 11.32 11.82 754,000 8,739,400 11.591 9.829 9.829 9.964 9.542 9.964 894,454 9.7707 3.74%
2015-08-27 0 11.24 11.24 11.30 10.84 11.30 828,000 9,257,960 11.181 9.475 9.475 9.526 9.138 9.526 982,239 9.4254 1.81%
2015-08-26 0 11.04 10.96 11.10 10.92 11.18 342,000 3,779,020 11.050 9.306 9.239 9.357 9.205 9.424 405,707 9.3146 -0.18%
2015-08-25 0 11.06 11.04 11.06 10.88 11.42 816,858 9,017,929 11.040 9.323 9.306 9.323 9.172 9.627 969,021 9.3062 -0.72%
2015-08-24 0 11.14 11.14 11.16 11.02 11.38 720,421 8,029,774 11.146 9.391 9.391 9.408 9.290 9.593 854,620 9.3957 -3.97%
2015-08-21 0 11.60 11.58 11.72 11.54 11.90 563,800 6,557,356 11.631 9.778 9.762 9.880 9.728 10.03 668,824 9.8043 -4.45%
2015-08-20 0 12.14 12.08 12.14 11.90 12.24 728,000 8,842,060 12.146 10.23 10.18 10.23 10.03 10.32 863,611 10.238 -0.33%
2015-08-19 0 12.18 12.16 12.24 12.08 12.26 266,000 3,238,840 12.176 10.27 10.25 10.32 10.18 10.33 315,550 10.264 -0.49%
2015-08-18 0 12.24 12.22 12.24 12.16 12.30 162,600 1,992,592 12.255 10.32 10.30 10.32 10.25 10.37 192,889 10.330 0.16%
2015-08-17 0 12.22 12.22 12.26 12.14 12.26 186,335 2,274,826 12.208 10.30 10.30 10.33 10.23 10.33 221,045 10.291 1.16%
2015-08-14 0 12.08 12.08 12.14 12.04 12.14 156,000 1,886,520 12.093 10.18 10.18 10.23 10.15 10.23 185,059 10.194 0.33%
2015-08-13 0 12.04 12.00 12.04 11.98 12.04 351,000 4,213,020 12.003 10.15 10.12 10.15 10.10 10.15 416,384 10.118 -0.50%
2015-08-12 0 12.10 12.08 12.12 11.90 12.32 627,900 7,611,570 12.122 10.20 10.18 10.22 10.03 10.39 744,864 10.219 0.67%
2015-08-11 0 12.02 12.00 12.04 11.90 12.18 268,200 3,226,984 12.032 10.13 10.12 10.15 10.03 10.27 318,160 10.143 -0.66%
2015-08-10 0 12.10 12.08 12.10 12.00 12.18 329,130 3,969,093 12.059 10.20 10.18 10.20 10.12 10.27 390,440 10.166 1.51%
2015-08-07 0 11.92 11.92 11.98 11.86 11.98 186,000 2,216,640 11.917 10.05 10.05 10.10 9.998 10.10 220,648 10.046 -0.17%
2015-08-06 0 11.94 11.92 11.96 11.86 12.18 209,900 2,526,368 12.036 10.07 10.05 10.08 9.998 10.27 249,000 10.146 0.17%
2015-08-05 0 11.92 11.84 11.94 11.82 12.00 188,094 2,238,503 11.901 10.05 9.981 10.07 9.964 10.12 223,132 10.032 -0.50%
2015-08-04 0 11.98 11.90 11.98 11.50 12.00 458,851 5,427,213 11.828 10.10 10.03 10.10 9.694 10.12 544,325 9.9705 2.74%
2015-08-03 0 11.66 11.60 11.68 11.38 11.74 237,682 2,747,077 11.558 9.829 9.778 9.846 9.593 9.896 281,957 9.7429 0.17%
2015-07-31 0 11.64 11.64 11.74 11.62 12.00 848,000 10,005,760 11.799 9.812 9.812 9.896 9.795 10.12 1,005,964 9.9464 -0.51%
2015-07-30 0 11.70 11.64 11.70 11.56 11.90 672,000 7,870,920 11.713 9.863 9.812 9.863 9.745 10.03 797,179 9.8735 -0.51%
2015-07-29 0 11.76 11.76 11.84 11.70 12.08 778,000 9,254,560 11.895 9.913 9.913 9.981 9.863 10.18 922,925 10.027 -0.34%
2015-07-28 0 11.80 11.80 11.88 11.70 12.10 348,000 4,152,080 11.931 9.947 9.947 10.01 9.863 10.20 412,825 10.058 0.17%
2015-07-27 0 11.78 11.72 11.86 11.64 12.30 350,420 4,169,082 11.897 9.930 9.880 9.998 9.812 10.37 415,696 10.029 -1.67%
2015-07-24 0 11.98 11.96 12.08 11.92 12.22 1,094,930 13,201,315 12.057 10.10 10.08 10.18 10.05 10.30 1,298,892 10.164 -1.80%
2015-07-23 0 12.20 12.20 12.22 12.18 12.46 434,000 5,308,580 12.232 10.28 10.28 10.30 10.27 10.50 514,845 10.311 -1.29%
2015-07-22 0 12.36 12.36 12.38 12.30 12.48 848,000 10,492,960 12.374 10.42 10.42 10.44 10.37 10.52 1,005,964 10.431 -1.59%
2015-07-21 0 12.56 12.52 12.56 12.50 12.66 351,050 4,408,100 12.557 10.59 10.55 10.59 10.54 10.67 416,443 10.585 -0.63%
2015-07-20 0 12.64 12.62 12.72 12.54 13.00 242,000 3,085,840 12.751 10.66 10.64 10.72 10.57 10.96 287,079 10.749 -0.78%
2015-07-17 0 12.74 12.74 12.92 12.70 13.00 528,000 6,814,700 12.907 10.74 10.74 10.89 10.71 10.96 626,355 10.880 -2.00%
2015-07-16 0 13.00 12.98 13.00 12.96 13.00 401,700 5,216,952 12.987 10.96 10.94 10.96 10.92 10.96 476,528 10.948 0.31%
2015-07-15 0 12.96 12.92 12.98 12.84 13.00 154,630 1,998,937 12.927 10.92 10.89 10.94 10.82 10.96 183,434 10.897 0.93%
2015-07-14 0 12.84 12.80 12.84 12.70 13.00 6,142,400 78,496,152 12.779 10.82 10.79 10.82 10.71 10.96 7,286,599 10.773 1.90%
2015-07-13 0 12.60 12.56 12.62 12.24 12.62 4,430,000 55,644,400 12.561 10.62 10.59 10.64 10.32 10.64 5,255,215 10.588 0.00%
2015-07-10 0 12.60 12.52 12.60 12.30 12.66 1,570,000 19,607,792 12.489 10.62 10.55 10.62 10.37 10.67 1,862,458 10.528 2.77%
2015-07-09 0 12.26 12.14 12.26 11.00 12.38 5,930,958 71,060,552 11.981 10.33 10.23 10.33 9.273 10.44 7,035,770 10.100 8.30%
2015-07-08 0 11.32 11.28 11.42 11.00 12.00 1,588,000 17,942,240 11.299 9.542 9.509 9.627 9.273 10.12 1,883,811 9.5244 -6.45%
2015-07-07 0 12.10 12.04 12.10 12.00 12.38 714,160 8,655,251 12.119 10.20 10.15 10.20 10.12 10.44 847,193 10.216 -2.26%
2015-07-06 0 12.38 12.36 12.38 12.02 12.90 690,475 8,538,325 12.366 10.44 10.42 10.44 10.13 10.87 819,096 10.424 -4.33%
2015-07-03 0 12.94 12.94 12.96 12.94 13.30 250,000 3,269,280 13.077 10.91 10.91 10.92 10.91 11.21 296,570 11.024 -2.27%
2015-07-02 0 13.24 13.24 13.34 13.22 13.42 356,000 4,744,260 13.327 11.16 11.16 11.25 11.14 11.31 422,315 11.234 0.30%
2015-06-30 0 13.20 13.12 13.20 13.10 13.70 227,000 2,998,920 13.211 11.13 11.06 11.13 11.04 11.55 269,285 11.137 -0.75%
2015-06-29 0 13.30 13.22 13.30 13.20 13.50 686,000 9,151,800 13.341 11.21 11.14 11.21 11.13 11.38 813,787 11.246 -2.21%
2015-06-26 0 13.60 13.46 13.66 13.40 13.66 246,000 3,323,320 13.509 11.46 11.35 11.51 11.30 11.51 291,825 11.388 -0.15%
2015-06-25 0 13.62 13.58 13.62 13.00 13.62 545,740 7,357,745 13.482 11.48 11.45 11.48 10.96 11.48 647,400 11.365 3.03%
2015-06-24 0 13.22 13.02 13.22 12.94 13.38 298,000 3,894,480 13.069 11.14 10.98 11.14 10.91 11.28 353,511 11.017 1.07%
2015-06-23 0 13.08 13.04 13.08 12.82 13.14 1,013,800 13,094,728 12.916 11.03 10.99 11.03 10.81 11.08 1,202,649 10.888 0.00%
2015-06-22 0 13.08 13.08 13.10 12.96 13.48 272,000 3,553,240 13.063 11.03 11.03 11.04 10.92 11.36 322,668 11.012 1.55%
2015-06-19 0 12.88 12.80 12.96 12.82 13.08 473,800 6,141,048 12.961 10.86 10.79 10.92 10.81 11.03 562,059 10.926 0.31%
2015-06-18 0 12.84 12.76 12.84 12.72 12.98 418,000 5,353,360 12.807 10.82 10.76 10.82 10.72 10.94 495,865 10.796 -0.16%
2015-06-17 0 12.86 12.76 12.86 12.76 13.08 420,000 5,402,660 12.863 10.84 10.76 10.84 10.76 11.03 498,237 10.844 -2.13%
2015-06-16 0 13.14 13.10 13.14 13.02 13.28 56,500 741,480 13.124 11.08 11.04 11.08 10.98 11.19 67,025 11.063 -0.15%
2015-06-15 0 13.16 13.12 13.18 13.10 13.50 72,000 953,920 13.249 11.09 11.06 11.11 11.04 11.38 85,412 11.168 -1.94%
2015-06-12 0 13.42 13.42 13.44 13.24 13.70 686,000 9,209,000 13.424 11.31 11.31 11.33 11.16 11.55 813,787 11.316 1.67%
2015-06-11 0 13.20 13.20 13.24 13.06 13.48 497,800 6,580,488 13.219 11.13 11.13 11.16 11.01 11.36 590,530 11.143 -1.20%
2015-06-10 0 13.36 13.28 13.36 13.28 13.50 262,000 3,509,760 13.396 11.26 11.19 11.26 11.19 11.38 310,805 11.292 -0.89%
2015-06-09 0 13.48 13.42 13.50 13.42 13.60 425,150 5,742,302 13.507 11.36 11.31 11.38 11.31 11.46 504,346 11.386 -0.15%
2015-06-08 0 13.50 13.50 13.52 13.46 13.56 307,740 4,157,166 13.509 11.38 11.38 11.40 11.35 11.43 365,065 11.387 0.30%
2015-06-05 0 13.46 13.42 13.46 13.40 13.76 325,000 4,411,020 13.572 11.35 11.31 11.35 11.30 11.60 385,541 11.441 -1.17%
2015-06-04 0 13.62 13.62 13.68 13.60 13.70 318,000 4,334,560 13.631 11.48 11.48 11.53 11.46 11.55 377,237 11.490 -0.58%
2015-06-03 0 13.70 13.68 13.70 13.56 14.08 245,153 3,347,408 13.654 11.55 11.53 11.55 11.43 11.87 290,820 11.510 0.29%
2015-06-02 0 13.66 13.60 13.64 13.28 14.30 1,211,890 16,431,519 13.559 11.51 11.46 11.50 11.19 12.05 1,437,639 11.430 -4.87%
2015-06-01 0 14.36 14.36 14.42 14.20 14.50 260,000 3,730,720 14.349 12.11 12.11 12.16 11.97 12.22 308,432 12.096 0.14%
2015-05-29 0 14.34 14.28 14.38 14.28 14.58 340,241 4,907,419 14.423 12.09 12.04 12.12 12.04 12.29 403,621 12.158 -0.55%
2015-05-28 0 14.42 14.42 14.48 14.34 14.64 134,000 1,933,000 14.425 12.16 12.16 12.21 12.09 12.34 158,961 12.160 -0.41%
2015-05-27 0 14.48 14.48 14.54 14.44 14.66 235,437 3,421,125 14.531 12.21 12.21 12.26 12.17 12.36 279,294 12.249 -0.82%
2015-05-26 0 14.60 14.58 14.60 14.50 14.72 208,000 3,034,080 14.587 12.31 12.29 12.31 12.22 12.41 246,746 12.296 -0.14%
2015-05-22 0 14.62 14.60 14.64 14.34 14.72 152,950 2,226,409 14.556 12.32 12.31 12.34 12.09 12.41 181,441 12.271 1.67%
2015-05-21 0 14.38 14.32 14.40 14.34 14.70 292,000 4,233,200 14.497 12.12 12.07 12.14 12.09 12.39 346,393 12.221 -2.71%
2015-05-20 0 14.78 14.72 14.80 14.70 14.80 54,251 800,769 14.760 12.46 12.41 12.48 12.39 12.48 64,357 12.443 0.27%
2015-05-19 0 14.74 14.68 14.70 14.70 14.90 186,000 2,746,640 14.767 12.43 12.37 12.39 12.39 12.56 220,648 12.448 -0.94%
2015-05-18 0 14.88 14.86 14.90 14.50 14.90 228,981 3,392,693 14.816 12.54 12.53 12.56 12.22 12.56 271,635 12.490 1.36%
2015-05-15 0 14.68 14.66 14.78 14.44 14.88 553,800 8,156,664 14.729 12.37 12.36 12.46 12.17 12.54 656,961 12.416 -0.41%
2015-05-14 0 14.74 14.68 14.74 14.60 14.90 828,000 12,187,630 14.719 12.43 12.37 12.43 12.31 12.56 982,239 12.408 -0.14%
2015-05-13 0 14.76 14.72 14.76 14.46 14.92 2,588,599 37,959,780 14.664 12.44 12.41 12.44 12.19 12.58 3,070,800 12.362 0.54%
2015-05-12 0 14.68 14.60 14.70 14.52 14.82 301,207 4,412,891 14.651 12.37 12.31 12.39 12.24 12.49 357,315 12.350 0.14%
2015-05-11 0 14.66 14.60 14.68 14.52 14.74 496,350 7,281,581 14.670 12.36 12.31 12.37 12.24 12.43 588,809 12.367 1.10%
2015-05-08 0 14.50 14.50 14.60 14.22 14.68 318,100 4,632,800 14.564 12.22 12.22 12.31 11.99 12.37 377,355 12.277 0.00%
2015-05-07 0 14.50 14.40 14.50 14.10 14.54 461,247 6,642,666 14.402 12.22 12.14 12.22 11.89 12.26 547,168 12.140 1.97%
2015-05-06 0 14.22 14.22 14.30 14.02 14.54 603,435 8,666,230 14.361 11.99 11.99 12.05 11.82 12.26 715,842 12.106 -1.25%
2015-05-05 0 14.40 14.28 14.40 14.24 14.56 4,281,700 60,939,529 14.233 12.14 12.04 12.14 12.00 12.27 5,079,290 11.998 1.12%
2015-05-04 0 14.24 14.18 14.26 14.14 14.28 1,055,930 14,964,957 14.172 12.00 11.95 12.02 11.92 12.04 1,252,627 11.947 0.42%
2015-04-30 0 14.18 14.18 14.22 14.00 14.68 1,120,358 16,097,627 14.368 11.95 11.95 11.99 11.80 12.37 1,329,057 12.112 -1.80%
2015-04-29 0 14.44 14.44 14.50 14.00 14.90 1,173,000 17,197,440 14.661 12.17 12.17 12.22 11.80 12.56 1,391,505 12.359 0.00%
2015-04-28 0 14.44 14.44 14.54 13.80 14.60 1,226,000 17,492,680 14.268 12.17 12.17 12.26 11.63 12.31 1,454,378 12.028 4.18%
2015-04-27 0 13.86 13.74 13.86 13.22 14.02 1,047,066 14,272,871 13.631 11.68 11.58 11.68 11.14 11.82 1,242,112 11.491 5.32%
2015-04-24 0 13.16 13.14 13.28 12.86 13.36 579,750 7,612,070 13.130 11.09 11.08 11.19 10.84 11.26 687,745 11.068 2.02%
2015-04-23 0 12.90 12.80 12.90 12.58 12.94 282,000 3,614,600 12.818 10.87 10.79 10.87 10.60 10.91 334,531 10.805 1.74%
2015-04-22 0 12.68 12.68 12.76 12.66 12.80 354,313 4,498,303 12.696 10.69 10.69 10.76 10.67 10.79 420,314 10.702 -0.94%
2015-04-21 0 12.80 12.74 12.82 12.56 12.84 150,561 1,918,809 12.744 10.79 10.74 10.81 10.59 10.82 178,607 10.743 1.91%
2015-04-20 0 12.56 12.46 12.62 12.42 12.78 242,000 3,038,640 12.556 10.59 10.50 10.64 10.47 10.77 287,079 10.585 -1.41%
2015-04-17 0 12.74 12.62 12.74 12.62 12.98 786,912 10,036,338 12.754 10.74 10.64 10.74 10.64 10.94 933,497 10.751 0.00%
2015-04-16 0 12.74 12.74 12.84 12.50 12.98 565,750 7,233,620 12.786 10.74 10.74 10.82 10.54 10.94 671,137 10.778 -0.16%
2015-04-15 0 12.76 12.76 12.86 12.40 12.88 520,700 6,638,924 12.750 10.76 10.76 10.84 10.45 10.86 617,695 10.748 0.95%
2015-04-14 0 12.64 12.64 12.68 12.46 12.68 307,250 3,869,850 12.595 10.66 10.66 10.69 10.50 10.69 364,484 10.617 0.16%
2015-04-13 0 12.62 12.62 12.66 12.40 12.74 592,000 7,414,080 12.524 10.64 10.64 10.67 10.45 10.74 702,277 10.557 -0.16%
2015-04-10 0 12.64 12.64 12.78 12.44 12.76 622,000 7,864,320 12.644 10.66 10.66 10.77 10.49 10.76 737,865 10.658 -1.25%
2015-04-09 0 12.80 12.80 12.86 12.50 12.98 660,750 8,416,166 12.737 10.79 10.79 10.84 10.54 10.94 783,834 10.737 2.40%
2015-04-08 0 12.50 12.52 12.60 12.18 12.60 626,468 7,754,366 12.378 10.54 10.55 10.62 10.27 10.62 743,166 10.434 2.63%
2015-04-02 0 12.18 12.18 12.24 12.08 12.28 608,000 7,411,300 12.190 10.27 10.27 10.32 10.18 10.35 721,258 10.276 0.00%
2015-04-01 0 12.18 12.16 12.18 12.00 12.32 146,000 1,768,600 12.114 10.27 10.25 10.27 10.12 10.39 173,197 10.212 0.50%
2015-03-31 0 12.12 12.10 12.14 12.06 12.20 297,856 3,607,652 12.112 10.22 10.20 10.23 10.17 10.28 353,340 10.210 -0.66%
2015-03-30 0 12.20 12.18 12.28 12.06 12.30 154,000 1,880,720 12.212 10.28 10.27 10.35 10.17 10.37 182,687 10.295 -0.81%
2015-03-27 0 12.30 12.28 12.32 12.20 12.32 243,886 2,993,775 12.275 10.37 10.35 10.39 10.28 10.39 289,317 10.348 0.33%
2015-03-26 0 12.26 12.22 12.28 12.20 12.30 130,000 1,593,640 12.259 10.33 10.30 10.35 10.28 10.37 154,216 10.334 -0.16%
2015-03-25 0 12.28 12.28 12.32 12.24 12.36 154,341 1,895,920 12.284 10.35 10.35 10.39 10.32 10.42 183,091 10.355 -0.65%
2015-03-24 0 12.36 12.36 12.40 12.20 12.40 156,000 1,922,560 12.324 10.42 10.42 10.45 10.28 10.45 185,059 10.389 0.16%
2015-03-23 0 12.34 12.32 12.36 12.26 12.54 162,298 2,000,481 12.326 10.40 10.39 10.42 10.33 10.57 192,531 10.390 -1.12%
2015-03-20 0 12.48 12.48 12.50 12.28 12.52 895,700 11,131,176 12.427 10.52 10.52 10.54 10.35 10.55 1,062,550 10.476 0.00%
2015-03-19 0 12.48 12.46 12.48 12.00 12.50 555,647 6,846,579 12.322 10.52 10.50 10.52 10.12 10.54 659,152 10.387 0.65%
2015-03-18 0 12.40 12.40 12.42 12.36 12.48 98,277 1,220,525 12.419 10.45 10.45 10.47 10.42 10.52 116,584 10.469 -0.48%
2015-03-17 0 12.46 12.46 12.50 12.34 12.50 282,000 3,503,640 12.424 10.50 10.50 10.54 10.40 10.54 334,531 10.473 0.48%
2015-03-16 0 12.40 12.36 12.40 12.20 12.40 242,000 2,984,220 12.331 10.45 10.42 10.45 10.28 10.45 287,079 10.395 0.65%
2015-03-13 0 12.32 12.30 12.36 12.28 12.36 268,000 3,300,440 12.315 10.39 10.37 10.42 10.35 10.42 317,923 10.381 -0.16%
2015-03-12 0 12.34 12.30 12.34 12.20 12.42 312,000 3,840,960 12.311 10.40 10.37 10.40 10.28 10.47 370,119 10.378 -0.64%
2015-03-11 0 12.42 12.38 12.42 12.24 12.48 266,000 3,291,400 12.374 10.47 10.44 10.47 10.32 10.52 315,550 10.431 -0.16%
2015-03-10 0 12.44 12.42 12.50 12.38 12.62 1,131,000 14,124,280 12.488 10.49 10.47 10.54 10.44 10.64 1,341,681 10.527 -0.96%
2015-03-09 0 12.56 12.56 12.58 12.10 12.62 1,390,130 17,388,907 12.509 10.59 10.59 10.60 10.20 10.64 1,649,082 10.545 2.95%
2015-03-06 0 12.20 12.16 12.20 11.86 12.20 858,750 10,336,460 12.037 10.28 10.25 10.28 9.998 10.28 1,018,717 10.147 2.69%
2015-03-05 0 11.88 11.86 11.92 11.62 11.94 1,375,500 16,305,460 11.854 10.01 9.998 10.05 9.795 10.07 1,631,727 9.9928 0.68%
2015-03-04 0 11.80 11.80 11.82 11.74 11.84 454,000 5,356,600 11.799 9.947 9.947 9.964 9.896 9.981 538,571 9.9460 0.00%
2015-03-03 0 11.80 11.78 11.80 11.52 11.80 836,000 9,769,440 11.686 9.947 9.930 9.947 9.711 9.947 991,729 9.8509 1.55%
2015-03-02 0 11.62 11.62 11.64 11.46 11.64 2,866,000 32,922,801 11.487 9.795 9.795 9.812 9.660 9.812 3,399,875 9.6835 0.35%
2015-02-27 0 11.58 11.52 11.58 11.36 11.58 5,388,954 61,641,568 11.439 9.762 9.711 9.762 9.576 9.762 6,392,802 9.6423 1.40%
2015-02-26 0 11.42 11.42 11.50 11.32 11.50 1,240,206 14,133,721 11.396 9.627 9.627 9.694 9.542 9.694 1,471,230 9.6067 0.53%
2015-02-25 0 11.36 11.34 11.40 11.20 11.40 590,000 6,684,160 11.329 9.576 9.559 9.610 9.441 9.610 699,905 9.5501 1.43%
2015-02-24 0 11.20 11.20 11.26 11.06 11.26 772,000 8,617,520 11.163 9.441 9.441 9.492 9.323 9.492 915,807 9.4098 0.72%
2015-02-23 0 11.12 11.10 11.16 11.02 11.20 154,000 1,709,960 11.104 9.374 9.357 9.408 9.290 9.441 182,687 9.3601 0.18%
2015-02-18 0 11.10 11.08 11.12 11.02 11.12 168,000 1,861,360 11.080 9.357 9.340 9.374 9.290 9.374 199,295 9.3397 0.36%
2015-02-17 0 11.06 11.04 11.06 10.90 11.20 1,252,500 13,852,970 11.060 9.323 9.306 9.323 9.188 9.441 1,485,814 9.3235 -0.54%
2015-02-16 0 11.12 11.06 11.16 11.00 11.32 768,000 8,511,840 11.083 9.374 9.323 9.408 9.273 9.542 911,062 9.3428 0.36%
2015-02-13 0 11.08 11.04 11.08 11.00 11.10 146,000 1,610,840 11.033 9.340 9.306 9.340 9.273 9.357 173,197 9.3006 0.36%
2015-02-12 0 11.04 11.02 11.06 11.00 11.10 106,000 1,170,160 11.039 9.306 9.290 9.323 9.273 9.357 125,746 9.3058 0.18%
2015-02-11 0 11.02 11.00 11.08 11.02 11.20 600,000 6,655,040 11.092 9.290 9.273 9.340 9.290 9.441 711,767 9.3500 0.18%
2015-02-10 0 11.00 10.98 11.02 10.98 11.04 446,000 4,911,240 11.012 9.273 9.256 9.290 9.256 9.306 529,080 9.2826 -0.36%
2015-02-09 0 11.04 11.02 11.08 10.92 11.06 282,000 3,104,440 11.009 9.306 9.290 9.340 9.205 9.323 334,531 9.2800 0.36%
2015-02-06 0 11.00 10.94 11.00 10.84 11.00 110,000 1,201,880 10.926 9.273 9.222 9.273 9.138 9.273 130,491 9.2105 0.00%
2015-02-05 0 11.00 10.96 11.08 10.86 11.08 602,000 6,634,120 11.020 9.273 9.239 9.340 9.155 9.340 714,140 9.2897 -0.36%
2015-02-04 0 11.04 11.00 11.10 10.74 11.08 1,368,000 14,950,770 10.929 9.306 9.273 9.357 9.054 9.340 1,622,829 9.2128 2.03%
2015-02-03 0 10.82 10.82 10.84 10.68 10.86 548,000 5,923,460 10.809 9.121 9.121 9.138 9.003 9.155 650,081 9.1119 0.19%
2015-02-02 0 10.80 10.76 10.80 10.66 10.80 268,000 2,878,200 10.740 9.104 9.070 9.104 8.986 9.104 317,923 9.0531 0.37%
2015-01-30 0 10.76 10.76 10.80 10.70 10.90 246,000 2,644,120 10.748 9.070 9.070 9.104 9.020 9.188 291,825 9.0606 1.51%
2015-01-29 0 10.60 10.60 10.64 10.58 10.72 591,500 6,282,528 10.621 8.936 8.936 8.969 8.919 9.037 701,684 8.9535 -0.93%
2015-01-28 0 10.70 10.66 10.82 10.66 10.82 620,000 6,665,760 10.751 9.020 8.986 9.121 8.986 9.121 735,493 9.0630 -0.56%
2015-01-27 0 10.76 10.66 10.78 10.64 10.84 182,000 1,955,400 10.744 9.070 8.986 9.087 8.969 9.138 215,903 9.0569 0.56%
2015-01-26 0 10.70 10.68 10.70 10.58 10.84 482,000 5,172,660 10.732 9.020 9.003 9.020 8.919 9.138 571,786 9.0465 -0.37%
2015-01-23 0 10.74 10.68 10.78 10.56 10.78 240,000 2,573,080 10.721 9.054 9.003 9.087 8.902 9.087 284,707 9.0376 1.51%
2015-01-22 0 10.58 10.58 10.62 10.56 10.70 270,100 2,865,128 10.608 8.919 8.919 8.952 8.902 9.020 320,414 8.9420 -0.56%
2015-01-21 0 10.64 10.60 10.68 10.60 10.74 360,000 3,835,840 10.655 8.969 8.936 9.003 8.936 9.054 427,060 8.9820 -0.93%
2015-01-20 0 10.74 10.72 10.80 10.52 10.80 255,000 2,722,600 10.677 9.054 9.037 9.104 8.868 9.104 302,501 9.0003 0.19%
2015-01-19 0 10.72 10.68 10.72 10.66 10.78 274,000 2,930,360 10.695 9.037 9.003 9.037 8.986 9.087 325,040 9.0154 -0.74%
2015-01-16 0 10.80 10.80 10.82 10.80 10.88 108,000 1,168,440 10.819 9.104 9.104 9.121 9.104 9.172 128,118 9.1200 -0.92%
2015-01-15 0 10.90 10.90 10.92 10.78 11.00 146,000 1,586,660 10.868 9.188 9.188 9.205 9.087 9.273 173,197 9.1610 0.37%
2015-01-14 0 10.86 10.82 10.88 10.82 11.00 120,000 1,305,520 10.879 9.155 9.121 9.172 9.121 9.273 142,353 9.1710 -0.73%
2015-01-13 0 10.94 10.90 10.98 10.80 10.98 252,000 2,745,520 10.895 9.222 9.188 9.256 9.104 9.256 298,942 9.1841 1.11%
2015-01-12 0 10.82 10.82 10.90 10.70 10.94 382,000 4,129,520 10.810 9.121 9.121 9.188 9.020 9.222 453,159 9.1127 -0.55%
2015-01-09 0 10.88 10.88 10.90 10.86 10.98 392,200 4,277,114 10.905 9.172 9.172 9.188 9.155 9.256 465,259 9.1930 -0.18%
2015-01-08 0 10.90 10.88 10.94 10.82 10.98 744,100 8,112,315 10.902 9.188 9.172 9.222 9.121 9.256 882,710 9.1902 0.00%
2015-01-07 0 10.90 10.82 10.94 10.80 11.36 1,614,000 17,827,420 11.045 9.188 9.121 9.222 9.104 9.576 1,914,654 9.3110 -2.33%
2015-01-06 0 11.16 11.08 11.20 11.00 11.34 439,952 4,920,902 11.185 9.408 9.340 9.441 9.273 9.559 521,906 9.4287 -1.06%
2015-01-05 0 11.28 11.26 11.30 11.14 11.44 1,015,970 11,498,737 11.318 9.509 9.492 9.526 9.391 9.644 1,205,224 9.5407 0.53%
2015-01-02 0 11.22 11.14 11.22 11.02 11.38 616,225 6,934,922 11.254 9.458 9.391 9.458 9.290 9.593 731,015 9.4867 0.00%
2014-12-31 0 11.22 11.20 11.22 11.00 11.22 360,000 4,025,280 11.181 9.458 9.441 9.458 9.273 9.458 427,060 9.4256 2.00%
2014-12-30 0 11.00 11.00 11.02 10.84 11.20 506,000 5,587,360 11.042 9.273 9.273 9.290 9.138 9.441 600,257 9.3083 -0.18%
2014-12-29 0 11.02 11.02 11.12 10.80 11.20 484,000 5,334,000 11.021 9.290 9.290 9.374 9.104 9.441 574,159 9.2901 0.55%
2014-12-24 0 10.96 10.94 11.02 10.86 11.16 462,000 5,071,460 10.977 9.239 9.222 9.290 9.155 9.408 548,061 9.2535 0.92%
2014-12-23 0 10.86 10.82 10.88 10.76 11.14 886,000 9,714,780 10.965 9.155 9.121 9.172 9.070 9.391 1,051,043 9.2430 -1.45%
2014-12-22 0 11.02 11.00 11.06 10.70 11.20 1,300,000 14,102,940 10.848 9.290 9.273 9.323 9.020 9.441 1,542,162 9.1449 -1.96%
2014-12-19 0 11.24 11.12 11.26 11.00 11.26 480,000 5,343,040 11.131 9.475 9.374 9.492 9.273 9.492 569,414 9.3834 1.08%
2014-12-18 0 11.12 11.12 11.20 11.00 11.20 436,000 4,839,580 11.100 9.374 9.374 9.441 9.273 9.441 517,218 9.3570 -0.54%
2014-12-17 0 11.18 11.14 11.18 11.06 11.28 294,000 3,296,540 11.213 9.424 9.391 9.424 9.323 9.509 348,766 9.4520 -1.76%
2014-12-16 0 11.38 11.36 11.40 10.98 11.40 832,000 9,315,708 11.197 9.593 9.576 9.610 9.256 9.610 986,984 9.4386 3.45%
2014-12-15 0 11.00 10.98 11.00 10.98 11.08 266,000 2,925,960 11.000 9.273 9.256 9.273 9.256 9.340 315,550 9.2726 0.18%
2014-12-12 0 10.98 10.96 11.00 10.92 11.16 510,000 5,617,680 11.015 9.256 9.239 9.273 9.205 9.408 605,002 9.2854 -2.21%
2014-12-11 0 11.26 11.18 11.26 11.02 11.30 450,000 5,056,220 11.236 9.465 9.398 9.465 9.263 9.499 535,347 9.4448 1.81%
2014-12-10 0 11.06 11.04 11.08 11.02 11.18 928,000 10,272,600 11.070 9.297 9.280 9.314 9.263 9.398 1,104,004 9.3049 -1.07%
2014-12-09 0 11.18 11.16 11.22 11.04 11.56 394,000 4,459,000 11.317 9.398 9.381 9.431 9.280 9.717 468,726 9.5130 -3.79%
2014-12-08 0 11.62 11.56 11.62 11.56 11.70 308,000 3,578,560 11.619 9.767 9.717 9.767 9.717 9.835 366,415 9.7664 -0.51%
2014-12-05 0 11.68 11.62 11.68 11.44 11.70 790,000 9,156,140 11.590 9.818 9.767 9.818 9.616 9.835 939,831 9.7423 1.21%
2014-12-04 0 11.54 11.48 11.54 11.40 11.58 604,000 6,928,820 11.472 9.700 9.650 9.700 9.583 9.734 718,554 9.6427 0.70%
2014-12-03 0 11.46 11.42 11.44 11.42 11.50 204,000 2,334,480 11.444 9.633 9.599 9.616 9.599 9.667 242,691 9.6192 -0.17%
2014-12-02 0 11.48 11.42 11.48 11.12 11.50 692,107 7,876,904 11.381 9.650 9.599 9.650 9.347 9.667 823,372 9.5666 2.14%
2014-12-01 0 11.24 11.22 11.26 11.06 11.24 686,000 7,677,000 11.191 9.448 9.431 9.465 9.297 9.448 816,107 9.4069 0.90%
2014-11-28 0 11.14 11.10 11.14 11.04 11.24 570,500 6,358,375 11.145 9.364 9.330 9.364 9.280 9.448 678,701 9.3684 -0.36%
2014-11-27 0 11.18 11.16 11.20 10.88 11.20 862,000 9,489,460 11.009 9.398 9.381 9.414 9.145 9.414 1,025,487 9.2536 0.54%
2014-11-26 0 11.12 11.10 11.12 10.56 11.18 1,338,000 14,784,600 11.050 9.347 9.330 9.347 8.876 9.398 1,591,765 9.2882 4.71%
2014-11-25 0 10.62 10.62 10.70 10.54 10.78 228,000 2,426,000 10.640 8.927 8.927 8.994 8.860 9.061 271,242 8.9440 -0.75%
2014-11-24 0 10.70 10.66 10.72 10.62 10.76 74,000 790,720 10.685 8.994 8.961 9.011 8.927 9.045 88,035 8.9819 -0.37%
2014-11-21 0 10.74 10.70 10.76 10.70 10.76 128,000 1,374,900 10.741 9.028 8.994 9.045 8.994 9.045 152,276 9.0290 0.00%
2014-11-20 0 10.74 10.74 10.76 10.56 10.80 243,076 2,601,711 10.703 9.028 9.028 9.045 8.876 9.078 289,178 8.9969 0.37%
2014-11-19 0 10.70 10.68 10.70 10.38 10.88 994,460 10,541,576 10.600 8.994 8.977 8.994 8.725 9.145 1,183,069 8.9104 1.71%
2014-11-18 0 10.52 10.48 10.56 10.30 10.58 729,000 7,638,554 10.478 8.843 8.809 8.876 8.658 8.893 867,262 8.8077 -0.75%
2014-11-17 0 10.60 10.52 10.60 10.42 10.70 242,000 2,550,920 10.541 8.910 8.843 8.910 8.759 8.994 287,898 8.8605 -0.19%
2014-11-14 0 10.62 10.60 10.64 10.40 10.76 374,000 3,950,580 10.563 8.927 8.910 8.944 8.742 9.045 444,933 8.8790 -0.19%
2014-11-13 0 10.64 10.62 10.64 10.38 10.66 926,000 9,783,360 10.565 8.944 8.927 8.944 8.725 8.961 1,101,625 8.8808 -0.37%
2014-11-12 0 10.68 10.66 10.68 10.58 10.88 284,000 3,027,780 10.661 8.977 8.961 8.977 8.893 9.145 337,863 8.9616 0.19%
2014-11-11 0 10.66 10.62 10.66 10.44 10.80 2,028,000 21,334,920 10.520 8.961 8.927 8.961 8.776 9.078 2,412,630 8.8430 -0.37%
2014-11-10 0 10.70 10.70 10.72 10.70 10.90 422,000 4,533,200 10.742 8.994 8.994 9.011 8.994 9.162 502,036 9.0296 -1.29%
2014-11-07 0 10.84 10.82 10.88 10.72 10.98 372,900 4,037,958 10.829 9.112 9.095 9.145 9.011 9.230 443,624 9.1022 -0.91%
2014-11-06 0 10.94 10.90 10.94 10.82 10.96 770,000 8,401,960 10.912 9.196 9.162 9.196 9.095 9.213 916,038 9.1721 0.37%
2014-11-05 0 10.90 10.86 10.90 10.68 10.96 1,178,000 12,811,240 10.875 9.162 9.129 9.162 8.977 9.213 1,401,419 9.1416 0.74%
2014-11-04 0 10.82 10.82 10.90 10.56 10.92 1,302,000 14,074,200 10.810 9.095 9.095 9.162 8.876 9.179 1,548,937 9.0864 0.74%
2014-11-03 0 10.74 10.74 10.80 10.58 10.88 840,000 9,022,920 10.742 9.028 9.028 9.078 8.893 9.145 999,314 9.0291 0.56%
2014-10-31 0 10.68 10.66 10.68 10.60 10.70 390,000 4,147,400 10.634 8.977 8.961 8.977 8.910 8.994 463,967 8.9390 0.56%
2014-10-30 0 10.62 10.58 10.62 10.38 10.62 719,000 7,589,100 10.555 8.927 8.893 8.927 8.725 8.927 855,365 8.8723 0.38%
2014-10-29 0 10.58 10.58 10.60 10.54 10.66 5,248,370 56,014,011 10.673 8.893 8.893 8.910 8.860 8.961 6,243,774 8.9712 -0.94%
2014-10-28 0 10.68 10.66 10.70 10.56 10.70 384,000 4,078,880 10.622 8.977 8.961 8.994 8.876 8.994 456,829 8.9287 0.95%
2014-10-27 0 10.58 10.54 10.58 10.50 10.66 234,000 2,473,400 10.570 8.893 8.860 8.893 8.826 8.961 278,380 8.8850 0.38%
2014-10-24 0 10.54 10.52 10.56 10.46 10.66 746,000 7,836,600 10.505 8.860 8.843 8.876 8.792 8.961 887,486 8.8301 -0.38%
2014-10-23 0 10.58 10.56 10.58 10.38 10.70 304,000 3,215,040 10.576 8.893 8.876 8.893 8.725 8.994 361,657 8.8898 -0.94%
2014-10-22 0 10.68 10.66 10.68 10.62 10.70 160,000 1,704,120 10.651 8.977 8.961 8.977 8.927 8.994 190,346 8.9528 0.56%
2014-10-21 0 10.62 10.60 10.62 10.62 10.70 71,890 765,342 10.646 8.927 8.910 8.927 8.927 8.994 85,525 8.9488 -1.12%
2014-10-20 0 10.74 10.72 10.74 10.58 10.74 590,000 6,283,760 10.650 9.028 9.011 9.028 8.893 9.028 701,899 8.9525 2.09%
2014-10-17 0 10.52 10.50 10.60 10.50 10.62 522,000 5,525,200 10.585 8.843 8.826 8.910 8.826 8.927 621,002 8.8972 -0.38%
2014-10-16 0 10.56 10.50 10.56 10.40 10.56 368,000 3,872,920 10.524 8.876 8.826 8.876 8.742 8.876 437,795 8.8464 0.38%
2014-10-15 0 10.52 10.46 10.52 10.40 10.54 382,000 3,992,280 10.451 8.843 8.792 8.843 8.742 8.860 454,450 8.7849 0.96%
2014-10-14 0 10.42 10.40 10.48 10.28 10.48 790,000 8,217,280 10.402 8.759 8.742 8.809 8.641 8.809 939,831 8.7434 -0.38%
2014-10-13 0 10.46 10.44 10.46 10.28 10.46 362,000 3,770,000 10.414 8.792 8.776 8.792 8.641 8.792 430,657 8.7541 0.58%
2014-10-10 0 10.40 10.38 10.42 10.28 10.48 142,000 1,474,380 10.383 8.742 8.725 8.759 8.641 8.809 168,932 8.7277 -0.95%
2014-10-09 0 10.50 10.50 10.54 10.44 10.56 464,000 4,877,040 10.511 8.826 8.826 8.860 8.776 8.876 552,002 8.8352 -0.19%
2014-10-08 0 10.52 10.50 10.52 10.26 10.54 1,410,088 14,719,087 10.438 8.843 8.826 8.843 8.624 8.860 1,677,525 8.7743 1.74%
2014-10-07 0 10.34 10.32 10.34 10.00 10.34 1,118,000 11,463,980 10.254 8.692 8.675 8.692 8.406 8.692 1,330,040 8.6193 1.57%
2014-10-06 0 10.18 10.14 10.18 10.00 10.18 862,375 8,739,332 10.134 8.557 8.523 8.557 8.406 8.557 1,025,933 8.5184 0.79%
2014-10-03 0 10.10 10.08 10.10 9.820 10.10 847,300 8,468,151 9.9943 8.490 8.473 8.490 8.254 8.490 1,007,999 8.4010 2.12%
2014-09-30 0 9.890 9.860 9.890 9.790 9.920 1,289,600 12,666,010 9.8217 8.313 8.288 8.313 8.229 8.339 1,534,185 8.2559 -0.10%
2014-09-29 0 9.900 9.890 9.900 9.800 9.910 1,178,001 11,643,089 9.8838 8.322 8.313 8.322 8.238 8.330 1,401,420 8.3081 -1.00%
2014-09-26 0 10.00 9.990 10.00 9.960 10.04 540,000 5,394,680 9.9901 8.406 8.397 8.406 8.372 8.439 642,416 8.3975 0.40%
2014-09-25 0 9.960 9.940 9.960 9.900 10.12 3,278,000 32,608,270 9.9476 8.372 8.355 8.372 8.322 8.507 3,899,705 8.3617 -1.19%
2014-09-24 0 10.08 10.06 10.08 10.00 10.12 932,000 9,371,160 10.055 8.473 8.456 8.473 8.406 8.507 1,108,763 8.4519 0.20%
2014-09-23 0 10.06 10.04 10.06 9.960 10.14 1,743,000 17,490,740 10.035 8.456 8.439 8.456 8.372 8.523 2,073,577 8.4351 -0.40%
2014-09-22 0 10.10 10.08 10.10 10.08 10.16 960,851 9,822,381 10.223 8.490 8.473 8.490 8.473 8.540 1,143,086 8.5929 0.20%
2014-09-19 0 10.08 10.06 10.18 9.900 10.18 8,327,703 83,419,291 10.017 8.473 8.456 8.557 8.322 8.557 9,907,133 8.4201 1.20%
2014-09-18 0 9.960 9.960 9.970 9.940 10.00 414,000 4,124,960 9.9637 8.372 8.372 8.381 8.355 8.406 492,519 8.3752 -0.10%
2014-09-17 0 9.970 9.950 9.970 9.930 10.00 1,482,000 14,755,530 9.9565 8.381 8.364 8.381 8.347 8.406 1,763,076 8.3692 0.30%
2014-09-16 0 9.940 9.930 9.940 9.930 9.960 260,000 2,583,740 9.9375 8.355 8.347 8.355 8.347 8.372 309,312 8.3532 -0.10%
2014-09-15 0 9.950 9.940 9.950 9.920 9.980 436,000 4,333,580 9.9394 8.364 8.355 8.364 8.339 8.389 518,692 8.3548 -0.30%
2014-09-12 0 9.980 9.960 9.980 9.930 9.990 220,000 2,188,740 9.9488 8.389 8.372 8.389 8.347 8.397 261,725 8.3627 0.50%
2014-09-11 0 9.930 9.920 9.930 9.900 9.950 300,000 2,977,700 9.9257 8.347 8.339 8.347 8.322 8.364 356,898 8.3433 0.10%
2014-09-10 0 9.920 9.910 9.920 9.880 9.920 839,998 8,322,230 9.9074 8.339 8.330 8.339 8.305 8.339 999,312 8.3280 0.30%
2014-09-08 0 9.890 9.890 9.910 9.850 9.960 514,000 5,098,940 9.9201 8.313 8.313 8.330 8.280 8.372 611,485 8.3386 -0.00%
2014-09-05 0 10.06 10.04 10.06 9.930 10.08 946,000 9,456,430 9.9962 8.313 8.297 8.313 8.206 8.330 1,144,763 8.2606 0.00%
2014-09-04 0 10.06 10.02 10.06 10.00 10.06 859,000 8,621,940 10.037 8.313 8.280 8.313 8.264 8.313 1,039,484 8.2944 0.20%
2014-09-03 0 10.04 10.06 10.08 9.900 10.10 4,084,000 40,839,390 9.9999 8.297 8.313 8.330 8.181 8.346 4,942,085 8.2636 -0.59%
2014-09-02 0 10.10 10.08 10.10 9.930 10.10 5,770,002 57,711,879 10.002 8.346 8.330 8.346 8.206 8.346 6,982,331 8.2654 2.02%
2014-09-01 0 9.900 9.950 9.960 9.780 9.950 436,000 4,311,180 9.8880 8.181 8.222 8.231 8.082 8.222 527,607 8.1712 1.23%
2014-08-29 0 9.780 9.780 9.790 9.780 9.840 797,000 7,810,670 9.8001 8.082 8.082 8.090 8.082 8.131 964,457 8.0985 -0.61%
2014-08-28 0 9.840 9.840 9.850 9.810 10.02 1,368,000 13,531,180 9.8912 8.131 8.131 8.140 8.107 8.280 1,655,429 8.1738 -1.80%
2014-08-27 0 10.02 10.00 10.02 10.00 10.16 228,000 2,297,060 10.075 8.280 8.264 8.280 8.264 8.396 275,905 8.3256 -1.38%
2014-08-26 0 10.16 10.10 10.16 10.08 10.20 245,000 2,486,820 10.150 8.396 8.346 8.396 8.330 8.429 296,477 8.3879 0.00%
2014-08-25 0 10.16 10.16 10.18 10.08 10.26 170,000 1,729,960 10.176 8.396 8.396 8.412 8.330 8.479 205,719 8.4094 -0.97%
2014-08-22 0 10.26 10.24 10.26 10.24 10.32 220,000 2,254,220 10.246 8.479 8.462 8.479 8.462 8.528 266,224 8.4674 0.00%
2014-08-21 0 10.26 10.22 10.26 10.12 10.30 44,000 449,600 10.218 8.479 8.446 8.479 8.363 8.512 53,245 8.4440 -0.39%
2014-08-20 0 10.30 10.22 10.30 10.22 10.46 318,000 3,278,360 10.309 8.512 8.446 8.512 8.446 8.644 384,815 8.5193 -0.19%
2014-08-19 0 10.32 10.26 10.32 10.22 10.42 394,000 4,051,520 10.283 8.528 8.479 8.528 8.446 8.611 476,783 8.4976 0.78%
2014-08-18 0 10.24 10.22 10.28 10.20 10.28 168,200 1,725,976 10.261 8.462 8.446 8.495 8.429 8.495 203,540 8.4798 -0.39%
2014-08-15 0 10.28 10.28 10.30 10.18 10.38 250,000 2,568,240 10.273 8.495 8.495 8.512 8.412 8.578 302,527 8.4893 0.98%
2014-08-14 0 10.18 10.16 10.18 10.14 10.32 282,000 2,889,280 10.246 8.412 8.396 8.412 8.379 8.528 341,251 8.4667 0.59%
2014-08-13 0 10.12 10.10 10.12 10.10 10.30 492,000 5,023,400 10.210 8.363 8.346 8.363 8.346 8.512 595,374 8.4374 -1.36%
2014-08-12 0 10.26 10.20 10.26 10.14 10.28 324,000 3,305,900 10.203 8.479 8.429 8.479 8.379 8.495 392,075 8.4318 0.98%
2014-08-11 0 10.16 10.12 10.18 10.10 10.18 340,000 3,447,960 10.141 8.396 8.363 8.412 8.346 8.412 411,437 8.3803 0.59%
2014-08-08 0 10.10 10.00 10.12 10.00 10.16 170,000 1,711,960 10.070 8.346 8.264 8.363 8.264 8.396 205,719 8.3219 0.40%
2014-08-07 0 10.06 10.02 10.10 10.00 10.18 152,000 1,532,080 10.079 8.313 8.280 8.346 8.264 8.412 183,937 8.3294 0.20%
2014-08-06 0 10.04 10.02 10.06 9.970 10.12 302,000 3,043,620 10.078 8.297 8.280 8.313 8.239 8.363 365,453 8.3284 0.40%
2014-08-05 0 10.00 9.980 10.00 9.960 10.02 54,000 539,900 9.9981 8.264 8.247 8.264 8.231 8.280 65,346 8.2622 -0.20%
2014-08-04 0 10.02 10.00 10.02 9.990 10.02 129,000 1,291,180 10.009 8.280 8.264 8.280 8.255 8.280 156,104 8.2713 0.00%
2014-08-01 0 10.02 10.00 10.04 9.850 10.10 194,000 1,950,100 10.052 8.280 8.264 8.297 8.140 8.346 234,761 8.3067 0.00%
2014-07-31 0 10.02 10.02 10.08 9.980 10.08 40,000 401,800 10.045 8.280 8.280 8.330 8.247 8.330 48,404 8.3009 -0.60%
2014-07-30 0 10.08 10.02 10.08 9.990 10.10 344,000 3,449,740 10.028 8.330 8.280 8.330 8.255 8.346 416,277 8.2871 0.00%
2014-07-29 0 10.08 10.00 10.08 10.02 10.16 322,000 3,256,080 10.112 8.330 8.264 8.330 8.280 8.396 389,655 8.3563 0.20%
2014-07-28 0 10.06 10.04 10.06 9.980 10.10 580,900 5,829,812 10.036 8.313 8.297 8.313 8.247 8.346 702,952 8.2933 1.21%
2014-07-25 0 9.940 9.940 9.950 9.910 10.08 660,000 6,586,160 9.9790 8.214 8.214 8.222 8.189 8.330 798,672 8.2464 -1.19%
2014-07-24 0 10.06 10.02 10.06 9.880 10.10 458,000 4,578,820 9.9974 8.313 8.280 8.313 8.165 8.346 554,230 8.2616 0.60%
2014-07-23 0 10.00 10.00 10.02 9.920 10.20 202,100 2,028,998 10.040 8.264 8.264 8.280 8.198 8.429 244,563 8.2964 -1.77%
2014-07-22 0 10.18 10.16 10.18 10.10 10.22 152,000 1,546,280 10.173 8.412 8.396 8.412 8.346 8.446 183,937 8.4066 0.99%
2014-07-21 0 10.08 10.08 10.18 10.08 10.20 828,000 8,379,120 10.120 8.330 8.330 8.412 8.330 8.429 1,001,970 8.3626 -1.18%
2014-07-18 0 10.20 10.14 10.20 10.04 10.20 235,162 2,388,169 10.155 8.429 8.379 8.429 8.297 8.429 284,572 8.3922 1.39%
2014-07-17 0 10.06 10.04 10.10 10.04 10.12 428,100 4,306,655 10.060 8.313 8.297 8.346 8.297 8.363 518,048 8.3132 0.40%
2014-07-16 0 10.02 9.990 10.02 9.960 10.04 294,000 2,940,760 10.003 8.280 8.255 8.280 8.231 8.297 355,772 8.2659 0.20%
2014-07-15 0 10.00 10.00 10.02 9.840 10.00 359,750 3,581,340 9.9551 8.264 8.264 8.280 8.131 8.264 435,337 8.2266 2.04%
2014-07-14 0 9.800 9.790 9.810 9.790 9.910 460,287 4,521,899 9.8241 8.098 8.090 8.107 8.090 8.189 556,997 8.1183 -1.31%
2014-07-11 0 9.930 9.930 10.00 9.910 9.960 156,100 1,548,762 9.9216 8.206 8.206 8.264 8.189 8.231 188,898 8.1989 -0.90%
2014-07-10 0 10.02 9.970 10.02 9.930 10.06 290,000 2,898,120 9.9935 8.280 8.239 8.280 8.206 8.313 350,932 8.2584 0.40%
2014-07-09 0 9.980 9.980 10.06 9.900 10.06 553,000 5,521,870 9.9853 8.247 8.247 8.313 8.181 8.313 669,190 8.2516 -0.99%
2014-07-08 0 10.08 10.02 10.10 10.02 10.20 242,000 2,444,000 10.099 8.330 8.280 8.346 8.280 8.429 292,846 8.3457 0.40%
2014-07-07 0 10.04 10.04 10.06 10.00 10.20 266,000 2,681,360 10.080 8.297 8.297 8.313 8.264 8.429 321,889 8.3301 -1.18%
2014-07-04 0 10.16 10.12 10.16 9.950 10.22 744,000 7,492,400 10.070 8.396 8.363 8.396 8.222 8.446 900,321 8.3219 0.99%
2014-07-03 0 10.06 10.06 10.08 9.920 10.20 842,000 8,433,520 10.016 8.313 8.313 8.330 8.198 8.429 1,018,912 8.2770 -0.20%
2014-07-02 0 10.08 10.08 10.12 9.920 10.22 1,292,295 13,033,340 10.085 8.330 8.330 8.363 8.198 8.446 1,563,818 8.3343 1.92%
2014-06-30 0 9.890 9.880 9.890 9.800 10.20 678,000 6,727,080 9.9219 8.173 8.165 8.173 8.098 8.429 820,454 8.1992 -1.30%
2014-06-27 0 10.02 10.00 10.10 9.900 10.10 414,000 4,125,880 9.9659 8.280 8.264 8.346 8.181 8.346 500,985 8.2355 1.21%
2014-06-26 0 9.900 9.900 10.00 9.900 10.00 188,000 1,867,860 9.9354 8.181 8.181 8.264 8.181 8.264 227,500 8.2104 -0.20%
2014-06-25 0 9.920 9.900 10.00 9.880 10.08 185,910 1,858,314 9.9958 8.198 8.181 8.264 8.165 8.330 224,971 8.2602 0.71%
2014-06-24 0 9.850 9.850 9.880 9.780 9.950 392,000 3,862,960 9.8545 8.140 8.140 8.165 8.082 8.222 474,363 8.1435 -0.40%
2014-06-23 0 9.890 9.880 9.930 9.890 10.20 396,000 3,934,760 9.9363 8.173 8.165 8.206 8.173 8.429 479,203 8.2110 -3.04%
2014-06-20 0 10.20 10.20 10.52 9.840 10.50 481,000 4,807,710 9.9952 8.429 8.429 8.693 8.131 8.677 582,062 8.2598 0.99%
2014-06-19 0 10.10 10.06 10.30 10.00 10.28 422,000 4,235,280 10.036 8.346 8.313 8.512 8.264 8.495 510,666 8.2936 -0.20%
2014-06-18 0 10.12 10.10 10.12 10.10 10.20 170,000 1,721,040 10.124 8.363 8.346 8.363 8.346 8.429 205,719 8.3660 -0.39%
2014-06-17 0 10.16 10.16 10.18 10.14 10.32 161,000 1,642,420 10.201 8.396 8.396 8.412 8.379 8.528 194,828 8.4301 -1.93%
2014-06-16 0 10.36 10.36 10.48 10.36 10.46 154,000 1,601,680 10.401 8.561 8.561 8.660 8.561 8.644 186,357 8.5947 -0.58%
2014-06-13 0 10.42 10.42 10.44 10.38 10.44 136,000 1,417,060 10.420 8.611 8.611 8.627 8.578 8.627 164,575 8.6104 0.19%
2014-06-12 0 10.40 10.38 10.40 10.26 10.40 150,000 1,553,360 10.356 8.594 8.578 8.594 8.479 8.594 181,516 8.5577 1.96%
2014-06-11 0 10.20 10.20 10.22 10.02 10.26 174,000 1,774,640 10.199 8.429 8.429 8.446 8.280 8.479 210,559 8.4282 -0.39%
2014-06-10 0 10.24 10.24 10.36 10.24 10.40 108,000 1,115,360 10.327 8.462 8.462 8.561 8.462 8.594 130,692 8.5343 -0.58%
2014-06-09 0 10.30 10.30 10.36 10.28 10.46 327,750 3,403,125 10.383 8.512 8.512 8.561 8.495 8.644 396,613 8.5805 -1.34%
2014-06-06 0 10.44 10.44 10.48 10.44 10.50 184,000 1,926,020 10.468 8.627 8.627 8.660 8.627 8.677 222,660 8.6500 -0.19%
2014-06-05 0 10.46 10.42 10.46 10.36 10.48 82,000 856,320 10.443 8.644 8.611 8.644 8.561 8.660 99,229 8.6297 0.19%
2014-06-04 0 10.44 10.42 10.44 10.34 10.50 186,400 1,948,283 10.452 8.627 8.611 8.627 8.545 8.677 225,564 8.6374 0.00%
2014-06-03 0 10.44 10.40 10.48 10.40 10.54 117,100 1,226,994 10.478 8.627 8.594 8.660 8.594 8.710 141,704 8.6589 -0.38%
2014-05-30 0 10.48 10.40 10.50 10.36 10.48 84,000 876,400 10.433 8.660 8.594 8.677 8.561 8.660 101,649 8.6218 0.58%
2014-05-29 0 10.42 10.40 10.42 10.36 10.48 115,000 1,198,240 10.419 8.611 8.594 8.611 8.561 8.660 139,163 8.6104 0.19%
2014-05-28 0 10.40 10.38 10.40 10.30 10.50 120,000 1,248,840 10.407 8.594 8.578 8.594 8.512 8.677 145,213 8.6001 0.00%
2014-05-27 0 10.40 10.38 10.42 10.38 10.54 522,000 5,451,080 10.443 8.594 8.578 8.611 8.578 8.710 631,677 8.6295 -1.52%
2014-05-26 0 10.56 10.46 10.56 10.40 10.60 116,000 1,222,760 10.541 8.726 8.644 8.726 8.594 8.760 140,373 8.7108 -0.19%
2014-05-23 0 10.58 10.56 10.58 10.48 10.62 344,000 3,628,960 10.549 8.743 8.726 8.743 8.660 8.776 416,277 8.7176 0.76%
2014-05-22 0 10.50 10.50 10.52 10.46 10.52 52,000 545,240 10.485 8.677 8.677 8.693 8.644 8.693 62,926 8.6648 0.57%
2014-05-21 0 10.44 10.38 10.44 10.38 10.48 108,000 1,126,160 10.427 8.627 8.578 8.627 8.578 8.660 130,692 8.6169 0.38%
2014-05-20 0 10.40 10.40 10.48 10.40 10.54 162,000 1,695,720 10.467 8.594 8.594 8.660 8.594 8.710 196,038 8.6500 -0.38%
2014-05-19 0 10.44 10.38 10.46 10.44 10.46 10,000 104,520 10.452 8.627 8.578 8.644 8.627 8.644 12,101 8.6372 -0.19%
2014-05-16 0 10.46 10.40 10.50 10.40 10.60 138,000 1,443,480 10.460 8.644 8.594 8.677 8.594 8.760 166,995 8.6439 -0.76%
2014-05-15 0 10.54 10.48 10.54 10.42 10.66 120,000 1,261,800 10.515 8.710 8.660 8.710 8.611 8.809 145,213 8.6893 0.38%
2014-05-14 0 10.50 10.44 10.50 10.40 10.60 78,000 817,120 10.476 8.677 8.627 8.677 8.594 8.760 94,388 8.6570 0.77%
2014-05-13 0 10.42 10.40 10.42 10.38 10.54 158,000 1,646,840 10.423 8.611 8.594 8.611 8.578 8.710 191,197 8.6133 0.00%
2014-05-12 0 10.42 10.42 10.50 10.42 10.56 200,000 2,092,400 10.462 8.611 8.611 8.677 8.611 8.726 242,022 8.6455 -0.76%
2014-05-09 0 10.50 10.44 10.50 10.42 10.62 164,000 1,722,320 10.502 8.677 8.627 8.677 8.611 8.776 198,458 8.6785 0.00%
2014-05-08 0 10.50 10.50 10.60 10.50 10.74 176,000 1,866,652 10.606 8.677 8.677 8.760 8.677 8.875 212,979 8.7645 -1.13%
2014-05-07 0 10.62 10.50 10.66 10.50 10.70 298,000 3,143,840 10.550 8.776 8.677 8.809 8.677 8.842 360,612 8.7181 1.14%
2014-05-05 0 10.50 10.50 10.56 10.48 10.68 460,380 4,858,971 10.554 8.677 8.677 8.726 8.660 8.826 557,110 8.7217 -0.57%
2014-05-02 0 10.56 10.48 10.56 10.50 11.00 482,000 5,095,940 10.572 8.726 8.660 8.726 8.677 9.090 583,272 8.7368 -0.56%
2014-04-30 0 10.62 10.58 10.66 10.50 10.68 514,000 5,447,920 10.599 8.776 8.743 8.809 8.677 8.826 621,996 8.7588 -0.38%
2014-04-29 0 10.66 10.62 10.66 10.50 10.66 490,000 5,185,580 10.583 8.809 8.776 8.809 8.677 8.809 592,953 8.7453 0.38%
2014-04-28 0 10.62 10.58 10.62 10.50 10.74 268,000 2,837,660 10.588 8.776 8.743 8.776 8.677 8.875 324,309 8.7499 -1.30%
2014-04-25 0 10.76 10.72 10.78 10.62 10.80 160,000 1,715,380 10.721 8.892 8.859 8.908 8.776 8.925 193,617 8.8596 -0.37%
2014-04-24 0 10.80 10.72 10.80 10.50 10.80 320,000 3,428,620 10.714 8.925 8.859 8.925 8.677 8.925 387,235 8.8541 2.47%
2014-04-23 0 10.54 10.50 10.54 10.48 10.70 857,075 9,021,630 10.526 8.710 8.677 8.710 8.660 8.842 1,037,154 8.6984 -0.94%
2014-04-22 0 10.64 10.64 10.76 10.60 10.80 348,900 3,743,844 10.730 8.793 8.793 8.892 8.760 8.925 422,207 8.8673 -0.93%
2014-04-17 0 10.74 10.74 10.76 10.72 10.78 126,000 1,354,500 10.750 8.875 8.875 8.892 8.859 8.908 152,474 8.8835 0.19%
2014-04-16 0 10.72 10.70 10.72 10.58 10.74 122,000 1,304,980 10.697 8.859 8.842 8.859 8.743 8.875 147,633 8.8393 0.56%
2014-04-15 0 10.66 10.62 10.68 10.56 10.74 902,000 9,656,720 10.706 8.809 8.776 8.826 8.726 8.875 1,091,518 8.8471 0.00%
2014-04-14 0 10.66 10.60 10.66 10.52 10.78 194,000 2,065,260 10.646 8.809 8.760 8.809 8.693 8.908 234,761 8.7973 0.38%
2014-04-11 0 10.62 10.54 10.62 10.50 10.84 1,119,750 11,858,680 10.590 8.776 8.710 8.776 8.677 8.958 1,355,019 8.7517 -1.67%
2014-04-10 0 10.80 10.78 10.80 10.66 11.04 984,000 10,632,040 10.805 8.925 8.908 8.925 8.809 9.123 1,190,747 8.9289 -2.35%
2014-04-09 0 11.06 10.88 11.06 10.86 11.06 164,000 1,796,800 10.956 9.140 8.991 9.140 8.974 9.140 198,458 9.0538 2.22%
2014-04-08 0 10.82 10.82 10.88 10.78 11.38 558,800 6,075,524 10.872 8.941 8.941 8.991 8.908 9.404 676,209 8.9847 -2.35%
2014-04-07 0 11.08 11.06 11.08 11.08 11.30 860,000 9,637,540 11.206 9.156 9.140 9.156 9.156 9.338 1,040,694 9.2607 -1.25%
2014-04-04 0 11.22 11.22 11.24 11.18 11.26 352,000 3,950,060 11.222 9.272 9.272 9.288 9.239 9.305 425,958 9.2733 0.18%
2014-04-03 0 11.20 11.16 11.22 11.16 11.30 1,012,000 11,329,736 11.195 9.255 9.222 9.272 9.222 9.338 1,224,630 9.2516 0.18%
2014-04-02 0 11.18 11.12 11.18 11.10 11.30 346,000 3,866,500 11.175 9.239 9.189 9.239 9.173 9.338 418,698 9.2346 -0.53%
2014-04-01 0 11.24 11.20 11.24 11.16 11.30 598,000 6,707,560 11.217 9.288 9.255 9.288 9.222 9.338 723,645 9.2691 -0.18%
2014-03-31 0 11.26 11.22 11.30 11.12 11.34 320,000 3,593,360 11.229 9.305 9.272 9.338 9.189 9.371 387,235 9.2795 1.62%
2014-03-28 0 11.08 11.08 11.16 11.02 11.28 459,000 5,131,774 11.180 9.156 9.156 9.222 9.107 9.321 555,440 9.2391 0.54%
2014-03-27 0 11.02 11.00 11.04 11.00 11.30 237,688 2,640,450 11.109 9.107 9.090 9.123 9.090 9.338 287,628 9.1801 -1.43%
2014-03-26 0 11.18 11.14 11.28 11.18 11.32 244,000 2,748,680 11.265 9.239 9.206 9.321 9.239 9.355 295,267 9.3091 -1.41%
2014-03-25 0 11.34 11.30 11.36 11.26 11.42 450,000 5,097,620 11.328 9.371 9.338 9.388 9.305 9.437 544,549 9.3612 -0.70%
2014-03-24 0 11.42 11.40 11.44 11.10 11.48 360,000 4,067,600 11.299 9.437 9.421 9.454 9.173 9.487 435,639 9.3371 2.88%
2014-03-21 0 11.10 11.24 11.26 10.76 11.20 547,567 6,027,022 11.007 9.173 9.288 9.305 8.892 9.255 662,616 9.0958 0.00%
2014-03-20 0 11.10 10.98 11.10 10.84 11.26 649,688 7,221,539 11.115 9.173 9.074 9.173 8.958 9.305 786,193 9.1855 -0.72%
2014-03-19 0 11.18 11.16 11.18 10.92 11.18 358,000 3,973,320 11.099 9.239 9.222 9.239 9.024 9.239 433,219 9.1716 1.64%
2014-03-18 0 11.00 10.94 11.00 10.86 11.00 765,000 8,347,954 10.912 9.090 9.041 9.090 8.974 9.090 925,733 9.0177 1.29%
2014-03-17 0 10.86 10.80 10.88 10.74 10.88 134,250 1,453,440 10.826 8.974 8.925 8.991 8.875 8.991 162,457 8.9466 0.00%
2014-03-14 0 10.86 10.80 10.90 10.76 10.94 394,000 4,289,820 10.888 8.974 8.925 9.007 8.892 9.041 476,783 8.9974 -0.18%
2014-03-13 0 10.88 10.82 10.88 10.66 10.90 516,460 5,596,642 10.837 8.991 8.941 8.991 8.809 9.007 624,973 8.9550 0.18%
2014-03-12 0 10.86 10.72 10.90 10.62 10.92 250,000 2,711,020 10.844 8.974 8.859 9.007 8.776 9.024 302,527 8.9612 -0.18%
2014-03-11 0 10.88 10.82 10.92 10.80 10.94 282,000 3,073,520 10.899 8.991 8.941 9.024 8.925 9.041 341,251 9.0066 -0.18%
2014-03-10 0 10.90 10.82 10.90 10.78 10.96 178,000 1,935,440 10.873 9.007 8.941 9.007 8.908 9.057 215,399 8.9854 0.55%
2014-03-07 0 10.84 10.82 10.90 10.78 10.96 290,000 3,158,200 10.890 8.958 8.941 9.007 8.908 9.057 350,932 8.9995 -0.55%
2014-03-06 0 10.90 10.88 10.92 10.76 11.06 389,751 4,238,540 10.875 9.007 8.991 9.024 8.892 9.140 471,641 8.9868 0.93%
2014-03-05 0 10.80 10.80 10.82 10.66 11.20 325,000 3,524,420 10.844 8.925 8.925 8.941 8.809 9.255 393,285 8.9615 2.47%
2014-03-04 0 10.54 10.50 10.54 10.50 10.60 288,000 3,037,780 10.548 8.710 8.677 8.710 8.677 8.760 348,511 8.7164 -0.38%
2014-03-03 0 10.58 10.56 10.60 10.56 10.68 196,000 2,078,160 10.603 8.743 8.726 8.760 8.726 8.826 237,181 8.7619 -0.56%
2014-02-28 0 10.64 10.62 10.74 10.56 11.00 328,460 3,543,591 10.789 8.793 8.776 8.875 8.726 9.090 397,472 8.9153 -1.85%
2014-02-27 0 10.84 10.82 10.84 10.70 10.90 236,000 2,550,600 10.808 8.958 8.941 8.958 8.842 9.007 285,586 8.9311 0.93%
2014-02-26 0 10.74 10.74 10.76 10.70 10.78 156,000 1,677,460 10.753 8.875 8.875 8.892 8.842 8.908 188,777 8.8859 -0.56%
2014-02-25 0 10.80 10.72 10.80 10.50 10.80 278,000 2,975,760 10.704 8.925 8.859 8.925 8.677 8.925 336,410 8.8456 2.66%
2014-02-24 0 10.52 10.50 10.58 10.50 10.66 209,000 2,211,440 10.581 8.693 8.677 8.743 8.677 8.809 252,913 8.7439 -0.75%
2014-02-21 0 10.60 10.56 10.60 10.50 10.60 112,000 1,184,000 10.571 8.760 8.726 8.760 8.677 8.760 135,532 8.7359 0.19%
2014-02-20 0 10.58 10.50 10.58 10.46 10.72 122,000 1,288,240 10.559 8.743 8.677 8.743 8.644 8.859 147,633 8.7259 -1.31%
2014-02-19 0 10.72 10.60 10.72 10.52 10.72 554,000 5,885,840 10.624 8.859 8.760 8.859 8.693 8.859 670,400 8.7796 1.13%
2014-02-18 0 10.60 10.58 10.62 10.44 10.70 484,000 5,140,600 10.621 8.760 8.743 8.776 8.627 8.842 585,693 8.7770 -0.93%
2014-02-17 0 10.70 10.66 10.70 10.64 10.74 238,000 2,542,960 10.685 8.842 8.809 8.842 8.793 8.875 288,006 8.8295 0.19%
2014-02-14 0 10.68 10.66 10.68 10.64 10.72 558,000 5,959,720 10.681 8.826 8.809 8.826 8.793 8.859 675,241 8.8261 -0.19%
2014-02-13 0 10.70 10.66 10.70 10.64 10.86 236,000 2,538,360 10.756 8.842 8.809 8.842 8.793 8.974 285,586 8.8883 -0.37%
2014-02-12 0 10.74 10.66 10.74 10.62 10.76 222,000 2,374,960 10.698 8.875 8.809 8.875 8.776 8.892 268,644 8.8405 0.37%
2014-02-11 0 10.70 10.68 10.72 10.68 10.80 358,000 3,848,440 10.750 8.842 8.826 8.859 8.826 8.925 433,219 8.8834 -0.19%
2014-02-10 0 10.72 10.70 10.80 10.72 10.86 122,000 1,317,000 10.795 8.859 8.842 8.925 8.859 8.974 147,633 8.9208 -0.56%
2014-02-07 0 10.78 10.62 10.80 10.64 10.84 198,963 2,142,427 10.768 8.908 8.776 8.925 8.793 8.958 240,767 8.8983 -0.19%
2014-02-06 0 10.80 10.72 10.80 10.78 10.98 151,000 1,636,260 10.836 8.925 8.859 8.925 8.908 9.074 182,726 8.9547 0.37%
2014-02-05 0 10.76 10.76 10.80 10.66 11.08 1,259,500 13,699,550 10.877 8.892 8.892 8.925 8.809 9.156 1,524,132 8.9884 0.37%
2014-02-04 0 10.72 10.66 10.78 10.30 10.96 428,000 4,586,200 10.715 8.859 8.809 8.908 8.512 9.057 517,927 8.8549 -0.74%
2014-01-30 0 10.80 10.80 10.82 10.56 10.82 76,500 821,830 10.743 8.925 8.925 8.941 8.726 8.941 92,573 8.8776 -1.28%
2014-01-29 0 10.94 10.92 10.98 10.92 11.06 324,000 3,559,540 10.986 9.041 9.024 9.074 9.024 9.140 392,075 9.0787 0.37%
2014-01-28 0 10.90 10.82 10.90 10.10 11.00 652,000 7,067,120 10.839 9.007 8.941 9.007 8.346 9.090 788,991 8.9572 1.87%
2014-01-27 0 10.70 10.70 10.76 10.60 10.78 832,000 8,891,280 10.687 8.842 8.842 8.892 8.760 8.908 1,006,811 8.8311 -0.56%
2014-01-24 0 10.76 10.74 10.80 10.74 10.80 318,820 3,433,612 10.770 8.892 8.875 8.925 8.875 8.925 385,807 8.8998 0.19%
2014-01-23 0 10.74 10.72 10.74 10.50 10.86 528,000 5,683,852 10.765 8.875 8.859 8.875 8.677 8.974 638,937 8.8958 -0.19%
2014-01-22 0 10.76 10.76 10.80 10.72 10.90 494,000 5,333,880 10.797 8.892 8.892 8.925 8.859 9.007 597,794 8.9226 -0.92%
2014-01-21 0 10.86 10.86 10.88 10.70 10.90 464,000 5,027,000 10.834 8.974 8.974 8.991 8.842 9.007 561,491 8.9530 0.56%
2014-01-20 0 10.80 10.78 10.80 10.68 11.06 208,000 2,257,560 10.854 8.925 8.908 8.925 8.826 9.140 251,703 8.9692 -0.18%
2014-01-17 0 10.82 10.82 10.84 10.66 11.00 731,000 7,923,284 10.839 8.941 8.941 8.958 8.809 9.090 884,590 8.9570 -1.99%
2014-01-16 0 11.04 11.04 11.06 10.92 11.16 348,000 3,835,380 11.021 9.123 9.123 9.140 9.024 9.222 421,118 9.1076 0.55%
2014-01-15 0 10.98 10.94 10.98 10.86 11.02 194,000 2,124,600 10.952 9.074 9.041 9.074 8.974 9.107 234,761 9.0501 1.48%
2014-01-14 0 10.82 10.84 10.86 10.82 11.12 402,900 4,446,182 11.035 8.941 8.958 8.974 8.941 9.189 487,553 9.1194 -3.39%
2014-01-13 0 11.20 11.20 11.22 11.10 11.38 309,842 3,479,947 11.231 9.255 9.255 9.272 9.173 9.404 374,943 9.2813 -0.53%
2014-01-10 0 11.26 11.24 11.30 11.14 11.32 374,000 4,207,880 11.251 9.305 9.288 9.338 9.206 9.355 452,581 9.2975 1.62%
2014-01-09 0 11.08 11.08 11.10 11.04 11.50 566,000 6,371,480 11.257 9.156 9.156 9.173 9.123 9.503 684,922 9.3025 -3.48%
2014-01-08 0 11.48 11.40 11.48 11.40 11.74 218,000 2,518,080 11.551 9.487 9.421 9.487 9.421 9.702 263,804 9.5453 -2.21%
2014-01-07 0 11.74 11.72 11.76 11.74 11.84 160,000 1,887,880 11.799 9.702 9.685 9.718 9.702 9.784 193,617 9.7506 -1.01%
2014-01-06 0 11.86 11.84 11.86 11.58 11.90 338,210 3,971,436 11.743 9.801 9.784 9.801 9.569 9.834 409,271 9.7037 2.07%
2014-01-03 0 11.62 11.62 11.66 11.60 11.90 166,000 1,945,560 11.720 9.602 9.602 9.635 9.586 9.834 200,878 9.6853 -2.35%
2014-01-02 0 11.90 11.88 11.92 11.78 12.04 356,000 4,232,840 11.890 9.834 9.817 9.850 9.735 9.950 430,799 9.8256 -0.34%
2013-12-31 0 11.94 11.94 12.00 11.80 12.00 104,000 1,238,600 11.910 9.867 9.867 9.916 9.751 9.916 125,851 9.8418 0.17%
2013-12-30 0 11.92 11.90 11.94 11.68 11.94 476,000 5,633,720 11.836 9.850 9.834 9.867 9.652 9.867 576,012 9.7806 2.23%
2013-12-27 0 11.66 11.66 11.68 11.30 11.72 314,000 3,634,720 11.576 9.635 9.635 9.652 9.338 9.685 379,974 9.5657 2.82%
2013-12-24 0 11.34 11.24 11.36 11.18 11.34 173,870 1,957,265 11.257 9.371 9.288 9.388 9.239 9.371 210,402 9.3025 1.25%
2013-12-23 0 11.20 11.14 11.20 11.08 11.34 299,000 3,354,640 11.220 9.255 9.206 9.255 9.156 9.371 361,823 9.2715 -0.71%
2013-12-20 0 11.28 11.20 11.30 11.00 11.30 396,750 4,437,915 11.186 9.321 9.255 9.338 9.090 9.338 480,111 9.2435 0.89%
2013-12-19 0 11.18 11.10 11.20 10.90 11.18 320,000 3,543,080 11.072 9.239 9.173 9.255 9.007 9.239 387,235 9.1497 1.82%
2013-12-18 0 10.98 10.92 10.98 10.50 10.98 743,000 8,094,840 10.895 9.074 9.024 9.074 8.677 9.074 899,111 9.0032 -0.18%
2013-12-17 0 11.00 10.98 11.00 10.74 11.06 625,250 6,821,070 10.909 9.090 9.074 9.090 8.875 9.140 756,621 9.0152 1.66%
2013-12-16 0 10.82 10.80 10.88 10.74 10.90 170,000 1,835,560 10.797 8.941 8.925 8.991 8.875 9.007 205,719 8.9227 -0.55%
2013-12-13 0 10.88 10.84 10.90 10.70 10.90 360,000 3,869,880 10.750 8.991 8.958 9.007 8.842 9.007 435,639 8.8832 0.11%
2013-12-12 0 10.90 10.84 10.92 10.78 10.92 305,250 3,320,340 10.877 8.981 8.932 8.997 8.882 8.997 370,473 8.9624 -0.18%
2013-12-11 0 10.92 10.86 10.92 10.90 10.98 400,000 4,369,040 10.923 8.997 8.948 8.997 8.981 9.047 485,469 8.9996 0.00%
2013-12-10 0 10.92 10.88 10.92 10.90 11.00 214,000 2,341,000 10.939 8.997 8.965 8.997 8.981 9.063 259,726 9.0134 -0.36%
2013-12-09 0 10.96 10.90 10.98 10.90 11.00 346,000 3,798,040 10.977 9.030 8.981 9.047 8.981 9.063 419,930 9.0444 -0.18%
2013-12-06 0 10.98 10.98 11.00 10.96 11.00 158,000 1,735,600 10.985 9.047 9.047 9.063 9.030 9.063 191,760 9.0509 0.18%
2013-12-05 0 10.96 10.96 11.00 10.88 11.04 305,750 3,357,420 10.981 9.030 9.030 9.063 8.965 9.096 371,080 9.0477 0.00%
2013-12-04 0 10.96 10.94 10.98 10.80 11.08 580,000 6,359,480 10.965 9.030 9.014 9.047 8.899 9.129 703,930 9.0343 -2.14%
2013-12-03 0 11.20 11.18 11.22 10.98 11.22 611,750 6,821,425 11.151 9.228 9.212 9.245 9.047 9.245 742,464 9.1876 1.82%
2013-12-02 0 11.00 10.98 11.02 10.70 11.20 846,000 9,303,400 10.997 9.063 9.047 9.080 8.816 9.228 1,026,766 9.0609 2.80%
2013-11-29 0 10.70 10.68 10.78 10.54 10.76 733,000 7,796,840 10.637 8.816 8.800 8.882 8.684 8.866 889,622 8.7642 -0.74%
2013-11-28 0 10.78 10.78 10.80 10.76 11.18 1,072,480 11,662,363 10.874 8.882 8.882 8.899 8.866 9.212 1,301,639 8.9598 -2.36%
2013-11-27 0 11.04 11.00 11.06 10.60 11.10 802,726 8,842,846 11.016 9.096 9.063 9.113 8.734 9.146 974,246 9.0766 0.55%
2013-11-26 0 10.98 10.96 11.16 10.50 11.08 534,000 5,838,620 10.934 9.047 9.030 9.195 8.651 9.129 648,101 9.0088 -0.90%
2013-11-25 0 11.08 11.08 11.14 11.08 11.18 584,000 6,493,320 11.119 9.129 9.129 9.179 9.129 9.212 708,784 9.1612 -0.54%
2013-11-22 0 11.14 11.10 11.14 11.06 11.18 577,200 6,413,136 11.111 9.179 9.146 9.179 9.113 9.212 700,531 9.1547 0.54%
2013-11-21 0 11.08 11.04 11.10 11.00 11.18 866,000 9,617,817 11.106 9.129 9.096 9.146 9.063 9.212 1,051,040 9.1508 -1.07%
2013-11-20 0 11.20 11.08 11.20 11.06 11.24 730,100 8,130,550 11.136 9.228 9.129 9.228 9.113 9.261 886,102 9.1756 0.90%
2013-11-19 0 11.10 11.10 11.14 11.04 11.24 224,500 2,498,580 11.130 9.146 9.146 9.179 9.096 9.261 272,469 9.1701 0.00%
2013-11-18 0 11.10 11.02 11.14 11.00 11.26 623,500 6,929,380 11.114 9.146 9.080 9.179 9.063 9.278 756,724 9.1571 0.54%
2013-11-15 0 11.04 11.00 11.04 11.00 11.18 680,000 7,544,840 11.095 9.096 9.063 9.096 9.063 9.212 825,297 9.1420 -0.36%
2013-11-14 0 11.08 11.02 11.08 11.00 11.14 656,000 7,264,900 11.075 9.129 9.080 9.129 9.063 9.179 796,169 9.1248 -0.18%
2013-11-13 0 11.10 11.08 11.10 10.52 11.18 662,750 7,343,270 11.080 9.146 9.129 9.146 8.668 9.212 804,361 9.1293 1.83%
2013-11-12 0 10.90 10.90 10.98 10.80 10.98 422,000 4,610,080 10.924 8.981 8.981 9.047 8.899 9.047 512,170 9.0011 -0.91%
2013-11-11 0 11.00 10.86 11.00 10.80 11.16 1,134,000 12,492,259 11.016 9.063 8.948 9.063 8.899 9.195 1,376,304 9.0767 0.00%
2013-11-08 0 11.00 11.00 11.08 10.50 11.28 3,734,000 41,454,160 11.102 9.063 9.063 9.129 8.651 9.294 4,531,851 9.1473 2.80%
2013-11-07 0 10.70 10.62 10.74 10.00 10.78 1,106,000 11,665,160 10.547 8.816 8.750 8.849 8.239 8.882 1,342,321 8.6903 5.73%
2013-11-06 0 10.12 10.00 10.12 9.970 10.16 186,000 1,862,960 10.016 8.338 8.239 8.338 8.215 8.371 225,743 8.2526 0.20%
2013-11-05 0 10.10 10.02 10.10 10.02 10.20 237,000 2,393,580 10.099 8.322 8.256 8.322 8.256 8.404 287,640 8.3214 -0.20%
2013-11-04 0 10.12 10.10 10.26 9.990 10.26 527,100 5,300,976 10.057 8.338 8.322 8.454 8.231 8.454 639,726 8.2863 1.20%
2013-11-01 0 10.00 9.940 10.00 9.910 10.00 436,000 4,340,240 9.9547 8.239 8.190 8.239 8.165 8.239 529,161 8.2021 0.00%
2013-10-31 0 10.00 9.970 10.00 9.910 10.02 226,000 2,251,000 9.9602 8.239 8.215 8.239 8.165 8.256 274,290 8.2066 0.00%
2013-10-30 0 10.00 10.00 10.02 9.900 10.06 787,213 7,884,502 10.016 8.239 8.239 8.256 8.157 8.289 955,418 8.2524 0.10%
2013-10-29 0 9.990 9.960 10.06 9.730 10.12 1,108,804 10,991,803 9.9132 8.231 8.207 8.289 8.017 8.338 1,345,724 8.1679 2.46%
2013-10-28 0 9.750 9.740 9.750 9.730 9.760 100,000 974,500 9.7450 8.033 8.025 8.033 8.017 8.042 121,367 8.0294 0.21%
2013-10-25 0 9.730 9.730 9.780 9.720 9.780 432,750 4,215,820 9.7419 8.017 8.017 8.058 8.009 8.058 525,217 8.0268 0.00%
2013-10-24 0 9.730 9.660 9.750 9.600 9.730 134,000 1,296,500 9.6754 8.017 7.959 8.033 7.910 8.017 162,632 7.9720 0.52%
2013-10-23 0 9.680 9.600 9.680 9.600 9.710 510,402 4,946,123 9.6906 7.976 7.910 7.976 7.910 8.001 619,461 7.9846 0.21%
2013-10-22 0 9.660 9.590 9.670 9.560 9.730 222,700 2,152,776 9.6667 7.959 7.902 7.968 7.877 8.017 270,285 7.9648 -0.21%
2013-10-21 0 9.680 9.640 9.680 9.550 9.700 444,000 4,267,340 9.6111 7.976 7.943 7.976 7.869 7.992 538,870 7.9190 -0.10%
2013-10-18 0 9.690 9.650 9.690 9.620 9.750 374,000 3,608,780 9.6491 7.984 7.951 7.984 7.926 8.033 453,913 7.9504 0.62%
2013-10-17 0 9.630 9.620 9.630 9.620 9.720 513,306 4,949,329 9.6421 7.935 7.926 7.935 7.926 8.009 622,985 7.9445 -0.41%
2013-10-16 0 9.670 9.630 9.690 9.590 9.700 364,000 3,513,000 9.6511 7.968 7.935 7.984 7.902 7.992 441,777 7.9520 0.31%
2013-10-15 0 9.640 9.640 9.720 9.610 9.720 140,000 1,355,100 9.6793 7.943 7.943 8.009 7.918 8.009 169,914 7.9752 -0.82%
2013-10-11 0 9.720 9.720 9.750 9.650 9.720 292,110 2,833,558 9.7003 8.009 8.009 8.033 7.951 8.009 354,526 7.9925 0.52%
2013-10-10 0 9.670 9.610 9.730 9.530 9.730 516,000 4,969,840 9.6315 7.968 7.918 8.017 7.852 8.017 626,255 7.9358 -0.41%
2013-10-09 0 9.710 9.700 9.760 9.690 9.790 446,000 4,336,670 9.7235 8.001 7.992 8.042 7.984 8.066 541,298 8.0116 -1.32%
2013-10-08 0 9.840 9.790 9.830 9.730 9.930 302,000 2,959,100 9.7983 8.108 8.066 8.099 8.017 8.182 366,529 8.0733 0.72%
2013-10-07 0 9.770 9.720 9.770 9.770 9.800 108,000 1,055,660 9.7746 8.050 8.009 8.050 8.050 8.075 131,077 8.0538 0.10%
2013-10-04 0 9.760 9.750 9.780 9.720 9.810 192,000 1,873,560 9.7581 8.042 8.033 8.058 8.009 8.083 233,025 8.0402 -0.10%
2013-10-03 0 9.770 9.760 9.770 9.750 9.820 238,500 2,330,315 9.7707 8.050 8.042 8.050 8.033 8.091 289,461 8.0505 -0.31%
2013-10-02 0 9.800 9.740 9.800 9.700 9.820 375,648 3,673,642 9.7795 8.075 8.025 8.075 7.992 8.091 455,913 8.0578 0.10%
2013-09-30 0 9.790 9.700 9.800 9.670 9.800 450,000 4,375,500 9.7233 8.066 7.992 8.075 7.968 8.075 546,152 8.0115 -0.10%
2013-09-27 0 9.800 9.760 9.800 9.700 9.800 76,000 741,220 9.7529 8.075 8.042 8.075 7.992 8.075 92,239 8.0359 -0.10%
2013-09-26 0 9.810 9.810 9.830 9.780 9.820 292,000 2,861,940 9.8012 8.083 8.083 8.099 8.058 8.091 354,392 8.0756 0.10%
2013-09-25 0 9.800 9.760 9.800 9.700 9.800 249,000 2,425,520 9.7410 8.075 8.042 8.075 7.992 8.075 302,204 8.0261 0.20%
2013-09-24 0 9.780 9.750 9.800 9.680 9.800 336,000 3,274,940 9.7468 8.058 8.033 8.075 7.976 8.075 407,794 8.0309 0.72%
2013-09-23 0 9.710 9.710 9.800 9.700 9.830 188,000 1,837,640 9.7747 8.001 8.001 8.075 7.992 8.099 228,170 8.0538 -0.72%
2013-09-19 0 9.780 9.680 9.790 9.680 9.830 371,500 3,635,785 9.7868 8.058 7.976 8.066 7.976 8.099 450,879 8.0638 0.62%
2013-09-18 0 9.720 9.720 9.800 9.550 9.830 487,000 4,701,570 9.6541 8.009 8.009 8.075 7.869 8.099 591,058 7.9545 0.41%
2013-09-17 0 9.680 9.670 9.680 9.680 9.800 70,000 680,060 9.7151 7.976 7.968 7.976 7.976 8.075 84,957 8.0048 -0.82%
2013-09-16 0 9.760 9.760 9.800 9.600 9.800 268,804 2,604,012 9.6874 8.042 8.042 8.075 7.910 8.075 326,240 7.9819 0.93%
2013-09-13 0 9.670 9.670 9.730 9.480 9.740 98,000 944,140 9.6341 7.968 7.968 8.017 7.811 8.025 118,940 7.9380 0.73%
2013-09-12 0 9.600 9.590 9.710 9.520 9.880 522,000 5,025,720 9.6278 7.910 7.902 8.001 7.844 8.141 633,537 7.9328 -3.32%
2013-09-11 0 9.930 9.820 9.930 9.630 10.00 316,000 3,126,460 9.8939 8.182 8.091 8.182 7.935 8.239 383,520 8.1520 1.95%
2013-09-10 0 9.740 9.660 9.750 9.500 9.960 299,000 2,948,890 9.8625 8.025 7.959 8.033 7.827 8.207 362,888 8.1262 -0.45%
2013-09-09 0 9.950 9.920 9.950 9.910 10.06 686,000 6,849,867 9.9852 8.061 8.037 8.061 8.029 8.151 846,705 8.0900 0.00%
2013-09-06 0 9.950 9.940 9.950 9.890 9.980 246,500 2,451,280 9.9443 8.061 8.053 8.061 8.013 8.086 304,246 8.0569 -0.10%
2013-09-05 0 9.960 9.920 9.960 9.890 10.00 2,227,000 22,252,140 9.9920 8.070 8.037 8.070 8.013 8.102 2,748,705 8.0955 -0.40%
2013-09-04 0 10.00 9.930 10.00 9.830 10.00 1,076,000 10,653,510 9.9010 8.102 8.045 8.102 7.964 8.102 1,328,068 8.0218 1.32%
2013-09-03 0 9.870 9.850 9.870 9.740 9.880 238,000 2,341,660 9.8389 7.997 7.980 7.997 7.891 8.005 293,755 7.9715 0.00%
2013-09-02 0 9.870 9.850 9.870 9.770 9.890 346,000 3,401,900 9.8321 7.997 7.980 7.997 7.916 8.013 427,055 7.9659 0.61%
2013-08-30 0 9.810 9.750 9.830 9.550 9.890 795,750 7,769,207 9.7634 7.948 7.899 7.964 7.737 8.013 982,165 7.9103 2.72%
2013-08-29 0 9.550 9.550 9.580 9.480 9.600 510,000 4,859,580 9.5286 7.737 7.737 7.762 7.681 7.778 629,474 7.7201 1.38%
2013-08-28 0 9.420 9.410 9.430 9.350 9.440 110,000 1,034,040 9.4004 7.632 7.624 7.640 7.575 7.648 135,769 7.6162 -0.32%
2013-08-27 0 9.450 9.430 9.490 9.390 9.500 293,000 2,769,130 9.4510 7.656 7.640 7.689 7.608 7.697 361,639 7.6572 0.64%
2013-08-26 0 9.390 9.380 9.460 9.310 9.500 416,000 3,929,600 9.4462 7.608 7.600 7.664 7.543 7.697 513,454 7.6533 -0.63%
2013-08-23 0 9.450 9.450 9.470 9.400 9.500 132,000 1,248,520 9.4585 7.656 7.656 7.673 7.616 7.697 162,923 7.6633 0.00%
2013-08-22 0 9.450 9.400 9.450 9.400 9.450 124,000 1,167,720 9.4171 7.656 7.616 7.656 7.616 7.656 153,049 7.6297 0.00%
2013-08-21 0 9.450 9.450 9.490 9.420 9.480 74,000 699,400 9.4514 7.656 7.656 7.689 7.632 7.681 91,336 7.6575 -0.63%
2013-08-20 0 9.510 9.490 9.510 9.420 9.520 391,400 3,719,180 9.5022 7.705 7.689 7.705 7.632 7.713 483,091 7.6987 -0.11%
2013-08-19 0 9.520 9.510 9.580 9.450 9.600 383,000 3,643,640 9.5134 7.713 7.705 7.762 7.656 7.778 472,723 7.7078 0.32%
2013-08-16 0 9.490 9.490 9.500 9.430 9.500 230,000 2,183,280 9.4925 7.689 7.689 7.697 7.640 7.697 283,881 7.6908 -0.11%
2013-08-15 0 9.500 9.490 9.500 9.450 9.500 514,105 4,882,457 9.4970 7.697 7.689 7.697 7.656 7.697 634,541 7.6945 0.00%
2013-08-13 0 9.500 9.430 9.500 9.410 9.510 1,078,000 10,232,396 9.4920 7.697 7.640 7.697 7.624 7.705 1,330,536 7.6904 0.42%
2013-08-12 0 9.460 9.460 9.500 9.440 9.510 1,118,000 10,619,112 9.4983 7.664 7.664 7.697 7.648 7.705 1,379,907 7.6955 0.32%
2013-08-09 0 9.430 9.420 9.490 9.410 9.500 474,000 4,487,760 9.4678 7.640 7.632 7.689 7.624 7.697 585,041 7.6708 -0.74%
2013-08-08 0 9.500 9.470 9.500 9.400 9.500 167,206 1,581,512 9.4585 7.697 7.673 7.697 7.616 7.697 206,376 7.6632 1.06%
2013-08-07 0 9.400 9.400 9.450 9.390 9.500 560,000 5,280,120 9.4288 7.616 7.616 7.656 7.608 7.697 691,188 7.6392 0.11%
2013-08-06 0 9.390 9.390 9.410 9.380 9.480 320,000 3,015,320 9.4229 7.608 7.608 7.624 7.600 7.681 394,964 7.6344 -1.05%
2013-08-05 0 9.490 9.470 9.490 9.470 9.580 242,000 2,297,800 9.4950 7.689 7.673 7.689 7.673 7.762 298,692 7.6929 -0.11%
2013-08-02 0 9.500 9.490 9.500 9.490 9.550 464,000 4,415,860 9.5169 7.697 7.689 7.697 7.689 7.737 572,698 7.7106 -0.11%
2013-08-01 0 9.510 9.480 9.520 9.450 9.550 246,000 2,336,120 9.4964 7.705 7.681 7.713 7.656 7.737 303,629 7.6940 0.11%
2013-07-31 0 9.500 9.500 9.580 9.470 9.620 260,000 2,479,020 9.5347 7.697 7.697 7.762 7.673 7.794 320,909 7.7250 0.00%
2013-07-30 0 9.500 9.490 9.500 9.450 9.530 92,000 872,940 9.4885 7.697 7.689 7.697 7.656 7.721 113,552 7.6876 0.11%
2013-07-29 0 9.490 9.480 9.500 9.450 9.650 212,000 2,013,860 9.4993 7.689 7.681 7.697 7.656 7.818 261,664 7.6964 -1.66%
2013-07-26 0 9.650 9.590 9.650 9.590 9.690 228,000 2,193,400 9.6202 7.818 7.770 7.818 7.770 7.851 281,412 7.7943 -0.31%
2013-07-25 0 9.680 9.620 9.680 9.620 9.700 170,000 1,643,280 9.6664 7.843 7.794 7.843 7.794 7.859 209,825 7.8317 0.00%
2013-07-24 0 9.680 9.670 9.700 9.640 9.720 1,286,000 12,422,480 9.6598 7.843 7.835 7.859 7.810 7.875 1,587,263 7.8264 0.31%
2013-07-23 0 9.650 9.640 9.650 9.600 9.690 297,279 2,865,990 9.6407 7.818 7.810 7.818 7.778 7.851 366,921 7.8109 -0.21%
2013-07-22 0 9.670 9.670 9.710 9.610 9.720 124,000 1,198,160 9.6626 7.835 7.835 7.867 7.786 7.875 153,049 7.8286 0.00%
2013-07-19 0 9.670 9.620 9.670 9.500 9.710 862,000 8,273,750 9.5983 7.835 7.794 7.835 7.697 7.867 1,063,935 7.7766 1.79%
2013-07-18 0 9.500 9.500 9.570 9.390 9.610 1,508,000 14,388,140 9.5412 7.697 7.697 7.754 7.608 7.786 1,861,270 7.7303 0.64%
2013-07-17 0 9.440 9.410 9.500 9.400 9.500 970,332 9,172,568 9.4530 7.648 7.624 7.697 7.616 7.697 1,197,646 7.6588 -0.74%
2013-07-16 0 9.510 9.480 9.510 9.460 9.510 564,000 5,339,067 9.4664 7.705 7.681 7.705 7.664 7.705 696,125 7.6697 0.63%
2013-07-15 0 9.450 9.450 9.460 9.200 9.490 558,000 5,250,100 9.4088 7.656 7.656 7.664 7.454 7.689 688,719 7.6230 1.94%
2013-07-12 0 9.270 9.270 9.330 9.270 9.420 191,420 1,786,803 9.3345 7.511 7.511 7.559 7.511 7.632 236,263 7.5628 -0.11%
2013-07-11 0 9.280 9.280 9.290 9.200 9.380 330,000 3,068,240 9.2977 7.519 7.519 7.527 7.454 7.600 407,307 7.5330 -0.75%
2013-07-10 0 9.350 9.270 9.350 9.120 9.350 285,750 2,627,730 9.1959 7.575 7.511 7.575 7.389 7.575 352,691 7.4505 1.74%
2013-07-09 0 9.190 9.190 9.260 9.150 9.450 287,000 2,659,590 9.2669 7.446 7.446 7.502 7.413 7.656 354,234 7.5080 -1.61%
2013-07-08 0 9.340 9.340 9.350 9.260 9.400 176,000 1,641,780 9.3283 7.567 7.567 7.575 7.502 7.616 217,230 7.5578 -0.11%
2013-07-05 0 9.350 9.320 9.350 9.320 9.450 610,001 5,725,309 9.3857 7.575 7.551 7.575 7.551 7.656 752,902 7.6043 0.11%
2013-07-04 0 9.340 9.330 9.350 9.320 9.480 392,006 3,671,032 9.3647 7.567 7.559 7.575 7.551 7.681 483,839 7.5873 -0.74%
2013-07-03 0 9.410 9.390 9.410 9.260 9.560 812,000 7,632,140 9.3992 7.624 7.608 7.624 7.502 7.746 1,002,222 7.6152 -2.28%
2013-07-02 0 9.630 9.640 9.650 9.390 9.680 2,291,000 21,954,690 9.5830 7.802 7.810 7.818 7.608 7.843 2,827,698 7.7642 2.77%
2013-06-28 0 9.370 9.330 9.420 9.160 9.450 294,000 2,731,940 9.2923 7.592 7.559 7.632 7.421 7.656 362,874 7.5286 2.07%
2013-06-27 0 9.180 9.180 9.250 9.120 9.500 607,000 5,659,944 9.3245 7.438 7.438 7.494 7.389 7.697 749,198 7.5547 0.99%
2013-06-26 0 9.090 9.090 9.110 9.080 9.340 682,804 6,247,989 9.1505 7.365 7.365 7.381 7.357 7.567 842,760 7.4137 -0.22%
2013-06-25 0 9.110 9.100 9.140 8.500 9.390 956,000 8,472,330 8.8623 7.381 7.373 7.405 6.887 7.608 1,179,956 7.1802 0.66%
2013-06-24 0 9.050 9.020 9.050 9.000 9.340 858,000 7,871,920 9.1747 7.332 7.308 7.332 7.292 7.567 1,058,998 7.4334 -0.44%
2013-06-21 0 9.090 9.040 9.370 9.000 9.390 740,000 6,788,580 9.1738 7.365 7.324 7.592 7.292 7.608 913,355 7.4326 -2.26%
2013-06-20 0 9.300 9.250 9.400 9.250 9.500 480,000 4,509,660 9.3951 7.535 7.494 7.616 7.494 7.697 592,447 7.6119 -1.48%
2013-06-19 0 9.440 9.350 9.440 9.150 9.460 610,000 5,666,300 9.2890 7.648 7.575 7.648 7.413 7.664 752,901 7.5260 2.83%
2013-06-18 0 9.180 9.180 9.220 9.180 9.300 1,130,000 10,451,600 9.2492 7.438 7.438 7.470 7.438 7.535 1,394,718 7.4937 -0.97%
2013-06-17 0 9.270 9.260 9.290 9.250 9.490 648,000 6,027,580 9.3018 7.511 7.502 7.527 7.494 7.689 799,803 7.5363 -2.01%
2013-06-14 0 9.460 9.460 9.500 9.460 9.630 1,843,224 17,577,707 9.5364 7.664 7.664 7.697 7.664 7.802 2,275,024 7.7264 -0.32%
2013-06-13 0 9.490 9.410 9.500 9.300 9.500 548,855 5,165,808 9.4120 7.689 7.624 7.697 7.535 7.697 677,432 7.6256 -0.11%
2013-06-11 0 9.500 9.510 9.550 9.480 9.600 506,700 4,826,004 9.5244 7.697 7.705 7.737 7.681 7.778 625,401 7.7167 -0.31%
2013-06-10 0 9.530 9.530 9.580 9.450 9.780 498,000 4,767,560 9.5734 7.721 7.721 7.762 7.656 7.924 614,663 7.7564 -2.46%
2013-06-07 0 9.770 9.730 9.780 9.620 9.790 452,000 4,390,740 9.7140 7.916 7.883 7.924 7.794 7.932 557,887 7.8703 1.24%
2013-06-06 0 9.650 9.650 9.690 9.600 9.700 288,000 2,781,320 9.6574 7.818 7.818 7.851 7.778 7.859 355,468 7.8244 0.00%
2013-06-05 0 9.650 9.650 9.660 9.600 9.850 780,000 7,562,580 9.6956 7.818 7.818 7.827 7.778 7.980 962,726 7.8554 -1.03%
2013-06-04 0 9.750 9.680 9.760 9.570 9.940 1,029,000 9,984,266 9.7029 7.899 7.843 7.908 7.754 8.053 1,270,057 7.8613 -1.02%
2013-06-03 0 9.850 9.750 9.850 9.710 10.08 2,546,000 25,414,412 9.9821 7.980 7.899 7.980 7.867 8.167 3,142,435 8.0875 -1.40%
2013-05-31 0 9.990 9.990 10.00 9.950 10.16 452,000 4,520,380 10.001 8.094 8.094 8.102 8.061 8.232 557,887 8.1027 -0.10%
2013-05-30 0 10.00 9.990 10.00 9.960 10.06 1,136,000 11,368,800 10.008 8.102 8.094 8.102 8.070 8.151 1,402,124 8.1083 -0.60%
2013-05-29 0 10.06 10.02 10.06 9.880 10.10 794,000 7,961,320 10.027 8.151 8.118 8.151 8.005 8.183 980,005 8.1238 0.60%
2013-05-28 0 10.00 9.940 10.00 9.940 10.10 441,300 4,405,876 9.9839 8.102 8.053 8.102 8.053 8.183 544,681 8.0889 0.00%
2013-05-27 0 10.00 9.880 10.00 9.800 10.10 636,000 6,304,440 9.9126 8.102 8.005 8.102 7.940 8.183 784,992 8.0312 -0.99%
2013-05-24 0 10.10 10.10 10.16 9.880 10.16 639,600 6,382,710 9.9792 8.183 8.183 8.232 8.005 8.232 789,435 8.0852 1.00%
2013-05-23 0 10.00 10.00 10.04 9.550 10.26 1,274,000 12,634,760 9.9174 8.102 8.102 8.134 7.737 8.313 1,572,452 8.0351 2.46%
2013-05-22 0 9.760 9.750 9.800 9.710 10.36 1,723,999 17,046,004 9.8875 7.908 7.899 7.940 7.867 8.394 2,127,869 8.0108 -5.97%
2013-05-21 0 10.38 10.36 10.40 10.30 10.80 1,141,000 11,954,110 10.477 8.410 8.394 8.426 8.345 8.750 1,408,295 8.4884 -3.17%
2013-05-20 0 10.72 10.72 10.74 10.22 11.26 6,023,000 65,860,300 10.935 8.685 8.685 8.702 8.280 9.123 7,433,970 8.8594 -4.80%
2013-05-16 0 11.26 11.22 11.34 10.42 11.34 1,744,000 19,356,680 11.099 9.123 9.090 9.188 8.442 9.188 2,152,556 8.9924 6.23%
2013-05-15 0 10.60 10.60 10.62 10.22 10.62 1,058,300 11,042,206 10.434 8.588 8.588 8.604 8.280 8.604 1,306,221 8.4535 3.31%
2013-05-14 0 10.26 10.24 10.26 10.20 10.30 1,374,000 14,092,280 10.256 8.313 8.296 8.313 8.264 8.345 1,695,878 8.3097 0.20%
2013-05-13 0 10.24 10.22 10.24 10.16 10.36 745,000 7,664,880 10.288 8.296 8.280 8.296 8.232 8.394 919,526 8.3357 -0.97%
2013-05-10 0 10.34 10.26 10.36 9.850 10.66 927,999 9,407,790 10.138 8.377 8.313 8.394 7.980 8.637 1,145,395 8.2136 4.44%
2013-05-09 0 9.900 9.900 9.930 9.710 9.960 557,462 5,499,234 9.8648 8.021 8.021 8.045 7.867 8.070 688,055 7.9924 1.64%
2013-05-08 0 9.740 9.730 9.740 9.580 9.740 238,000 2,305,400 9.6866 7.891 7.883 7.891 7.762 7.891 293,755 7.8480 1.35%
2013-05-07 0 9.610 9.530 9.610 9.500 9.700 362,000 3,482,830 9.6211 7.786 7.721 7.786 7.697 7.859 446,803 7.7950 0.63%
2013-05-06 0 9.550 9.550 9.600 9.500 9.610 376,000 3,601,080 9.5773 7.737 7.737 7.778 7.697 7.786 464,083 7.7596 -0.42%
2013-05-03 0 9.590 9.570 9.590 9.500 9.630 536,000 5,143,150 9.5954 7.770 7.754 7.770 7.697 7.802 661,565 7.7742 0.10%
2013-05-02 0 9.580 9.580 9.650 9.390 9.670 731,000 7,001,320 9.5777 7.762 7.762 7.818 7.608 7.835 902,247 7.7599 1.91%
2013-04-30 0 9.400 9.450 9.480 9.350 9.500 278,100 2,619,909 9.4207 7.616 7.656 7.681 7.575 7.697 343,249 7.6327 -0.11%
2013-04-29 0 9.410 9.360 9.420 9.360 9.560 374,000 3,544,190 9.4764 7.624 7.583 7.632 7.583 7.746 461,615 7.6778 0.53%
2013-04-26 0 9.360 9.310 9.360 9.230 9.360 214,000 1,988,570 9.2924 7.583 7.543 7.583 7.478 7.583 264,132 7.5287 1.19%
2013-04-25 0 9.250 9.180 9.250 8.950 9.280 668,000 6,090,540 9.1176 7.494 7.438 7.494 7.251 7.519 824,488 7.3871 2.32%
2013-04-24 0 9.040 9.000 9.040 9.000 9.050 230,000 2,075,300 9.0230 7.324 7.292 7.324 7.292 7.332 283,881 7.3105 0.11%
2013-04-23 0 9.030 9.030 9.050 9.020 9.120 193,100 1,748,210 9.0534 7.316 7.316 7.332 7.308 7.389 238,336 7.3351 -0.88%
2013-04-22 0 9.110 9.030 9.110 9.020 9.120 216,000 1,958,200 9.0657 7.381 7.316 7.381 7.308 7.389 266,601 7.3451 0.00%
2013-04-19 0 9.110 9.030 9.110 9.060 9.220 278,000 2,530,000 9.1007 7.381 7.316 7.381 7.340 7.470 343,125 7.3734 0.11%
2013-04-18 0 9.100 9.050 9.120 9.000 9.300 782,000 7,142,840 9.1341 7.373 7.332 7.389 7.292 7.535 965,194 7.4004 0.22%
2013-04-17 0 9.080 9.040 9.100 9.000 9.110 620,000 5,610,250 9.0488 7.357 7.324 7.373 7.292 7.381 765,243 7.3313 0.78%
2013-04-16 0 9.010 9.000 9.020 8.920 9.030 314,000 2,827,700 9.0054 7.300 7.292 7.308 7.227 7.316 387,559 7.2962 0.00%
2013-04-15 0 9.010 8.990 9.010 8.960 9.020 346,000 3,115,280 9.0037 7.300 7.284 7.300 7.259 7.308 427,055 7.2948 0.00%
2013-04-12 0 9.010 8.990 9.020 8.990 9.030 342,000 3,081,312 9.0097 7.300 7.284 7.308 7.284 7.316 422,118 7.2996 -0.22%
2013-04-11 0 9.030 9.000 9.030 8.930 9.050 572,060 5,158,640 9.0177 7.316 7.292 7.316 7.235 7.332 706,073 7.3061 0.33%
2013-04-10 0 9.000 8.970 9.000 8.920 9.000 182,000 1,632,720 8.9710 7.292 7.267 7.292 7.227 7.292 224,636 7.2683 0.00%
2013-04-09 0 9.000 8.920 9.000 8.900 9.010 710,000 6,384,260 8.9919 7.292 7.227 7.292 7.211 7.300 876,327 7.2852 1.12%
2013-04-08 0 8.900 8.860 8.910 8.760 9.030 300,000 2,656,200 8.8540 7.211 7.178 7.219 7.097 7.316 370,279 7.1735 -1.44%
2013-04-05 0 9.030 9.030 9.070 8.910 9.170 2,655,000 23,939,820 9.0169 7.316 7.316 7.349 7.219 7.430 3,276,970 7.3055 -1.31%
2013-04-03 0 9.150 9.150 9.170 9.080 9.170 596,000 5,436,570 9.1218 7.413 7.413 7.430 7.357 7.430 735,621 7.3904 0.66%
2013-04-02 0 9.090 9.090 9.130 8.640 9.130 1,206,000 10,791,820 8.9484 7.365 7.365 7.397 7.000 7.397 1,488,522 7.2500 3.89%
2013-03-28 0 8.750 8.680 8.760 8.650 8.760 127,700 1,113,356 8.7185 7.089 7.033 7.097 7.008 7.097 157,615 7.0637 0.81%
2013-03-27 0 8.680 8.660 8.740 8.630 8.740 420,000 3,646,450 8.6820 7.033 7.016 7.081 6.992 7.081 518,391 7.0342 0.46%
2013-03-26 0 8.640 8.640 8.670 8.630 8.670 328,000 2,834,810 8.6427 7.000 7.000 7.024 6.992 7.024 404,838 7.0023 -0.23%
2013-03-25 0 8.660 8.650 8.660 8.630 8.690 1,032,000 8,924,530 8.6478 7.016 7.008 7.016 6.992 7.041 1,273,760 7.0064 0.35%
2013-03-22 0 8.630 8.630 8.690 8.570 8.730 2,348,000 20,278,690 8.6366 6.992 6.992 7.041 6.943 7.073 2,898,051 6.9974 0.00%
2013-03-21 0 8.630 8.570 8.630 8.600 8.780 542,200 4,683,764 8.6384 6.992 6.943 6.992 6.968 7.114 669,218 6.9989 0.00%
2013-03-20 0 8.630 8.600 8.620 8.450 8.630 1,854,000 15,931,660 8.5931 6.992 6.968 6.984 6.846 6.992 2,288,325 6.9621 0.12%
2013-03-19 0 8.620 8.560 8.630 8.550 8.630 360,000 3,097,880 8.6052 6.984 6.935 6.992 6.927 6.992 444,335 6.9719 0.23%
2013-03-18 0 8.600 8.560 8.600 8.540 8.610 273,410 2,344,613 8.5754 6.968 6.935 6.968 6.919 6.976 337,460 6.9478 -1.04%
2013-03-15 0 8.690 8.690 8.720 8.500 8.790 1,404,705 12,192,672 8.6799 7.041 7.041 7.065 6.887 7.122 1,733,776 7.0324 0.81%
2013-03-14 0 8.620 8.600 8.620 8.500 8.620 816,000 7,018,030 8.6005 6.984 6.968 6.984 6.887 6.984 1,007,159 6.9681 0.82%
2013-03-13 0 8.550 8.540 8.550 8.500 8.620 688,000 5,878,338 8.5441 6.927 6.919 6.927 6.887 6.984 849,173 6.9224 -0.81%
2013-03-12 0 8.620 8.610 8.620 8.540 8.630 340,000 2,927,890 8.6114 6.984 6.976 6.984 6.919 6.992 419,650 6.9770 0.00%
2013-03-11 0 8.620 8.590 8.620 8.590 8.710 448,000 3,857,780 8.6111 6.984 6.960 6.984 6.960 7.057 552,950 6.9767 -0.81%
2013-03-08 0 8.690 8.680 8.690 8.680 8.750 1,178,000 10,244,738 8.6967 7.041 7.033 7.041 7.033 7.089 1,453,963 7.0461 0.81%
2013-03-07 0 8.620 8.610 8.620 8.550 8.620 682,000 5,873,460 8.6121 6.984 6.976 6.984 6.927 6.984 841,768 6.9775 0.00%
2013-03-06 0 8.620 8.610 8.620 8.550 8.650 656,000 5,650,640 8.6138 6.984 6.976 6.984 6.927 7.008 809,677 6.9789 0.00%
2013-03-05 0 8.620 8.600 8.620 8.520 8.690 630,000 5,437,260 8.6306 6.984 6.968 6.984 6.903 7.041 777,586 6.9925 0.00%
2013-03-04 0 8.620 8.610 8.620 8.570 8.890 1,586,000 13,756,620 8.6738 6.984 6.976 6.984 6.943 7.203 1,957,542 7.0275 -3.04%
2013-03-01 0 8.890 8.800 8.900 8.850 8.990 271,300 2,419,870 8.9195 7.203 7.130 7.211 7.170 7.284 334,856 7.2266 -1.44%
2013-02-28 0 9.020 9.020 9.050 8.870 9.200 612,912 5,531,455 9.0249 7.308 7.308 7.332 7.186 7.454 756,495 7.3120 1.69%
2013-02-27 0 8.870 8.800 8.870 8.690 8.870 924,000 8,109,250 8.7762 7.186 7.130 7.186 7.041 7.186 1,140,460 7.1105 1.95%
2013-02-26 0 8.700 8.680 8.710 8.670 8.880 340,000 2,979,540 8.7634 7.049 7.033 7.057 7.024 7.195 419,650 7.1001 -1.92%
2013-02-25 0 8.870 8.830 8.880 8.760 8.880 1,008,000 8,870,250 8.7999 7.186 7.154 7.195 7.097 7.195 1,244,138 7.1296 1.03%
2013-02-22 0 8.780 8.780 8.790 8.520 8.790 914,750 7,976,710 8.7201 7.114 7.114 7.122 6.903 7.122 1,129,043 7.0650 1.74%
2013-02-21 0 8.630 8.600 8.770 8.340 9.200 1,477,000 12,594,010 8.5268 6.992 6.968 7.105 6.757 7.454 1,823,007 6.9084 2.37%
2013-02-20 0 8.430 8.370 8.430 8.300 8.430 392,000 3,283,290 8.3757 6.830 6.781 6.830 6.725 6.830 483,831 6.7860 1.57%
2013-02-19 0 8.300 8.300 8.320 8.280 8.350 155,000 1,287,260 8.3049 6.725 6.725 6.741 6.708 6.765 191,311 6.7286 0.24%
2013-02-18 0 8.280 8.280 8.290 8.150 8.310 292,000 2,411,460 8.2584 6.708 6.708 6.717 6.603 6.733 360,405 6.6910 0.85%
2013-02-15 0 8.210 8.170 8.210 8.100 8.240 168,000 1,373,380 8.1749 6.652 6.619 6.652 6.563 6.676 207,356 6.6233 1.36%
2013-02-14 0 8.100 8.090 8.100 8.090 8.260 1,028,000 8,377,800 8.1496 6.563 6.555 6.563 6.555 6.692 1,268,823 6.6028 -1.46%
2013-02-08 0 8.220 8.190 8.250 8.180 8.260 679,000 5,575,740 8.2117 6.660 6.636 6.684 6.627 6.692 838,065 6.6531 -0.12%
2013-02-07 0 8.230 8.150 8.240 8.120 8.250 233,000 1,913,360 8.2118 6.668 6.603 6.676 6.579 6.684 287,583 6.6532 0.61%
2013-02-06 0 8.180 8.160 8.180 8.060 8.190 286,200 2,321,140 8.1102 6.627 6.611 6.627 6.530 6.636 353,246 6.5709 0.99%
2013-02-05 0 8.100 8.060 8.100 8.060 8.200 421,486 3,422,358 8.1197 6.563 6.530 6.563 6.530 6.644 520,225 6.5786 -2.41%
2013-02-04 0 8.300 8.300 8.350 8.150 8.380 430,000 3,565,300 8.2914 6.725 6.725 6.765 6.603 6.789 530,733 6.7177 2.09%
2013-02-01 0 8.130 8.100 8.120 8.100 8.140 1,036,000 8,395,440 8.1037 6.587 6.563 6.579 6.563 6.595 1,278,697 6.5656 -0.49%
2013-01-31 0 8.170 8.120 8.180 8.040 8.230 562,000 4,559,540 8.1131 6.619 6.579 6.627 6.514 6.668 693,656 6.5732 0.37%
2013-01-30 0 8.140 8.120 8.140 8.050 8.150 450,000 3,646,720 8.1038 6.595 6.579 6.595 6.522 6.603 555,419 6.5657 0.87%
2013-01-29 0 8.070 8.070 8.090 8.030 8.100 875,500 7,066,580 8.0715 6.538 6.538 6.555 6.506 6.563 1,080,598 6.5395 -0.25%
2013-01-28 0 8.090 8.080 8.100 8.000 8.110 558,000 4,498,560 8.0619 6.555 6.546 6.563 6.482 6.571 688,719 6.5318 -0.12%
2013-01-25 0 8.100 8.050 8.100 7.980 8.270 618,140 5,004,963 8.0968 6.563 6.522 6.563 6.465 6.700 762,948 6.5600 -0.98%
2013-01-24 0 8.180 8.160 8.190 8.110 8.300 364,912 2,999,178 8.2189 6.627 6.611 6.636 6.571 6.725 450,398 6.6590 -1.21%
2013-01-23 0 8.280 8.250 8.320 8.240 8.390 354,000 2,929,240 8.2747 6.708 6.684 6.741 6.676 6.798 436,929 6.7042 -0.24%
2013-01-22 0 8.300 8.290 8.370 8.250 8.320 1,008,000 8,351,100 8.2848 6.725 6.717 6.781 6.684 6.741 1,244,138 6.7124 -0.36%
2013-01-21 0 8.330 8.330 8.340 8.230 8.390 1,026,000 8,499,620 8.2842 6.749 6.749 6.757 6.668 6.798 1,266,355 6.7119 0.00%
2013-01-18 0 8.330 8.280 8.330 8.240 8.330 262,000 2,167,000 8.2710 6.749 6.708 6.749 6.676 6.749 323,377 6.7012 1.59%
2013-01-17 0 8.200 8.190 8.230 8.150 8.250 470,000 3,853,620 8.1992 6.644 6.636 6.668 6.603 6.684 580,104 6.6430 0.24%
2013-01-16 0 8.180 8.150 8.180 8.110 8.310 628,000 5,196,810 8.2752 6.627 6.603 6.627 6.571 6.733 775,118 6.7045 -1.56%
2013-01-15 0 8.310 8.310 8.400 8.270 8.420 928,000 7,765,380 8.3679 6.733 6.733 6.806 6.700 6.822 1,145,397 6.7796 -2.24%
2013-01-14 0 8.500 8.500 8.520 8.470 8.540 512,000 4,354,660 8.5052 6.887 6.887 6.903 6.862 6.919 631,943 6.8909 0.35%
2013-01-11 0 8.470 8.430 8.480 8.260 8.480 490,000 4,132,440 8.4336 6.862 6.830 6.870 6.692 6.870 604,789 6.8329 0.83%
2013-01-10 0 8.400 8.360 8.400 8.280 8.430 222,000 1,863,360 8.3935 6.806 6.773 6.806 6.708 6.830 274,007 6.8004 0.96%
2013-01-09 0 8.320 8.290 8.320 8.240 8.370 432,000 3,587,340 8.3040 6.741 6.717 6.741 6.676 6.781 533,202 6.7279 0.97%
2013-01-08 0 8.240 8.240 8.300 8.240 8.350 606,000 5,028,460 8.2978 6.676 6.676 6.725 6.676 6.765 747,964 6.7229 -0.12%
2013-01-07 0 8.250 8.200 8.260 8.090 8.260 438,000 3,584,320 8.1834 6.684 6.644 6.692 6.555 6.692 540,607 6.6302 1.98%
2013-01-04 0 8.090 8.090 8.100 7.960 8.100 288,000 2,321,640 8.0613 6.555 6.555 6.563 6.449 6.563 355,468 6.5312 1.00%
2013-01-03 0 8.010 8.010 8.050 8.000 8.040 370,850 2,971,264 8.0120 6.490 6.490 6.522 6.482 6.514 457,727 6.4913 0.13%
2013-01-02 0 8.000 8.000 8.040 7.920 8.100 514,000 4,126,998 8.0292 6.482 6.482 6.514 6.417 6.563 634,412 6.5052 1.01%
2012-12-31 0 7.920 7.920 7.970 7.910 7.950 90,000 713,520 7.9280 6.417 6.417 6.457 6.409 6.441 111,084 6.4233 -0.63%
2012-12-28 0 7.970 7.940 7.970 7.900 7.970 279,000 2,217,450 7.9478 6.457 6.433 6.457 6.401 6.457 344,360 6.4393 0.00%
2012-12-27 0 7.970 7.940 7.980 7.750 7.990 664,756 5,280,969 7.9442 6.457 6.433 6.465 6.279 6.473 820,484 6.4364 2.57%
2012-12-24 0 7.770 7.760 7.850 7.770 7.850 40,000 312,340 7.8085 6.295 6.287 6.360 6.295 6.360 49,371 6.3264 -0.64%
2012-12-21 0 7.820 7.800 7.830 7.730 7.830 242,000 1,883,140 7.7816 6.336 6.320 6.344 6.263 6.344 298,692 6.3046 -0.13%
2012-12-20 0 7.830 7.750 7.830 7.720 7.900 243,200 1,896,278 7.7972 6.344 6.279 6.344 6.255 6.401 300,173 6.3173 -1.14%
2012-12-19 0 7.920 7.870 7.920 7.580 7.940 888,000 6,905,750 7.7767 6.417 6.376 6.417 6.141 6.433 1,096,026 6.3007 3.94%
2012-12-18 0 7.620 7.600 7.620 7.540 7.660 454,000 3,454,540 7.6091 6.174 6.158 6.174 6.109 6.206 560,356 6.1649 0.66%
2012-12-17 0 7.570 7.570 7.600 7.550 7.600 318,000 2,409,360 7.5766 6.133 6.133 6.158 6.117 6.158 392,496 6.1386 0.13%
2012-12-14 0 7.560 7.560 7.580 7.500 7.600 676,000 5,128,636 7.5867 6.125 6.125 6.141 6.076 6.158 834,362 6.1468 -0.50%
2012-12-13 0 7.630 7.600 7.630 7.550 7.650 382,000 2,904,990 7.6047 6.156 6.132 6.156 6.091 6.172 473,474 6.1355 1.46%
2012-12-12 0 7.520 7.520 7.570 7.520 7.680 308,000 2,331,740 7.5706 6.067 6.067 6.107 6.067 6.196 381,754 6.1080 -0.92%
2012-12-11 0 7.590 7.570 7.600 7.540 7.700 364,000 2,780,900 7.6398 6.124 6.107 6.132 6.083 6.212 451,164 6.1638 -0.13%
2012-12-10 0 7.600 7.590 7.600 7.510 7.600 128,000 967,700 7.5602 6.132 6.124 6.132 6.059 6.132 158,651 6.0995 0.93%
2012-12-07 0 7.530 7.530 7.570 7.530 7.600 976,120 7,391,882 7.5727 6.075 6.075 6.107 6.075 6.132 1,209,864 6.1097 -1.05%
2012-12-06 0 7.610 7.610 7.650 7.600 7.720 286,000 2,184,080 7.6366 6.140 6.140 6.172 6.132 6.229 354,486 6.1613 -0.78%
2012-12-05 0 7.670 7.640 7.670 7.560 7.750 453,000 3,451,820 7.6199 6.188 6.164 6.188 6.099 6.253 561,476 6.1478 1.59%
2012-12-04 0 7.550 7.530 7.560 7.500 7.670 1,139,359 8,615,721 7.5619 6.091 6.075 6.099 6.051 6.188 1,412,192 6.1010 -1.82%
2012-12-03 0 7.690 7.700 7.750 7.680 7.870 736,733 5,756,763 7.8139 6.204 6.212 6.253 6.196 6.350 913,153 6.3043 -2.53%
2012-11-30 0 7.890 7.720 7.730 7.550 8.200 8,831,772 69,959,170 7.9213 6.366 6.229 6.237 6.091 6.616 10,946,645 6.3909 -0.13%
2012-11-29 0 7.900 7.870 7.900 7.770 7.950 1,270,000 9,997,570 7.8721 6.374 6.350 6.374 6.269 6.414 1,574,117 6.3512 1.41%
2012-11-28 0 7.790 7.760 7.790 7.730 7.980 1,495,574 11,680,712 7.8102 6.285 6.261 6.285 6.237 6.438 1,853,707 6.3013 -1.64%
2012-11-27 0 7.920 7.890 7.930 7.530 7.930 1,678,000 12,986,670 7.7394 6.390 6.366 6.398 6.075 6.398 2,079,817 6.2441 5.18%
2012-11-26 0 7.530 7.480 7.530 7.410 7.540 1,327,359 9,927,845 7.4794 6.075 6.035 6.075 5.978 6.083 1,645,211 6.0344 0.00%
2012-11-23 0 7.530 7.520 7.530 7.360 7.530 760,000 5,676,740 7.4694 6.075 6.067 6.075 5.938 6.075 941,991 6.0263 2.31%
2012-11-22 0 7.360 7.350 7.360 7.340 7.540 1,542,000 11,400,560 7.3934 5.938 5.930 5.938 5.922 6.083 1,911,250 5.9650 -2.90%
2012-11-21 0 7.580 7.540 7.580 7.500 7.580 317,000 2,388,800 7.5356 6.116 6.083 6.116 6.051 6.116 392,909 6.0798 1.07%
2012-11-20 0 7.500 7.500 7.520 7.470 7.600 574,000 4,315,820 7.5189 6.051 6.051 6.067 6.027 6.132 711,451 6.0662 -0.53%
2012-11-19 0 7.540 7.540 7.550 7.510 7.620 90,000 679,920 7.5547 6.083 6.083 6.091 6.059 6.148 111,552 6.0951 -0.13%
2012-11-16 0 7.550 7.550 7.590 7.510 7.650 108,000 817,500 7.5694 6.091 6.091 6.124 6.059 6.172 133,862 6.1070 -0.66%
2012-11-15 0 7.600 7.600 7.640 7.600 7.780 173,750 1,336,837 7.6940 6.132 6.132 6.164 6.132 6.277 215,357 6.2076 -0.52%
2012-11-14 0 7.640 7.640 7.650 7.640 7.650 128,002 978,855 7.6472 6.164 6.164 6.172 6.164 6.172 158,654 6.1698 -0.52%
2012-11-13 0 7.680 7.670 7.680 7.680 7.790 305,600 2,367,064 7.7456 6.196 6.188 6.196 6.196 6.285 378,780 6.2492 -0.78%
2012-11-12 0 7.740 7.630 7.740 7.620 7.760 184,000 1,416,240 7.6970 6.245 6.156 6.245 6.148 6.261 228,061 6.2099 1.84%
2012-11-09 0 7.600 7.600 7.700 7.580 7.850 947,000 7,259,470 7.6658 6.132 6.132 6.212 6.116 6.333 1,173,770 6.1847 -0.65%
2012-11-08 0 7.650 7.640 7.660 7.600 7.690 240,000 1,833,640 7.6402 6.172 6.164 6.180 6.132 6.204 297,471 6.1641 -1.29%
2012-11-07 0 7.750 7.760 7.790 7.550 7.760 427,000 3,274,200 7.6679 6.253 6.261 6.285 6.091 6.261 529,250 6.1865 0.78%
2012-11-06 0 7.690 7.630 7.690 7.470 7.750 785,600 5,983,600 7.6166 6.204 6.156 6.204 6.027 6.253 973,721 6.1451 2.53%
2012-11-05 0 7.500 7.500 7.540 7.490 7.800 778,200 5,872,242 7.5459 6.051 6.051 6.083 6.043 6.293 964,549 6.0881 -3.47%
2012-11-02 0 7.770 7.730 7.770 7.500 7.800 1,109,000 8,502,320 7.6667 6.269 6.237 6.269 6.051 6.293 1,374,563 6.1855 3.74%
2012-11-01 0 7.490 7.480 7.490 7.310 7.490 483,133 3,589,910 7.4305 6.043 6.035 6.043 5.898 6.043 598,825 5.9949 1.77%
2012-10-31 0 7.360 7.340 7.350 7.320 7.400 682,000 5,016,320 7.3553 5.938 5.922 5.930 5.906 5.970 845,313 5.9343 -0.27%
2012-10-30 0 7.380 7.380 7.400 7.330 7.380 501,000 3,683,020 7.3513 5.954 5.954 5.970 5.914 5.954 620,970 5.9311 0.14%
2012-10-29 0 7.370 7.370 7.380 7.320 7.430 590,000 4,342,460 7.3601 5.946 5.946 5.954 5.906 5.995 731,283 5.9381 0.96%
2012-10-26 0 7.300 7.300 7.330 7.220 7.330 1,094,000 7,957,220 7.2735 5.890 5.890 5.914 5.825 5.914 1,355,971 5.8683 0.83%
2012-10-25 0 7.240 7.210 7.240 7.180 7.320 256,000 1,850,360 7.2280 5.841 5.817 5.841 5.793 5.906 317,302 5.8315 -1.36%
2012-10-24 0 7.340 7.330 7.340 7.300 7.370 317,500 2,325,185 7.3234 5.922 5.914 5.922 5.890 5.946 393,529 5.9085 -0.81%
2012-10-22 0 7.400 7.400 7.420 7.330 7.430 126,000 932,720 7.4025 5.970 5.970 5.986 5.914 5.995 156,172 5.9724 -0.40%
2012-10-19 0 7.430 7.430 7.450 7.360 7.450 397,000 2,940,770 7.4075 5.995 5.995 6.011 5.938 6.011 492,066 5.9764 0.54%
2012-10-18 0 7.390 7.350 7.390 7.350 7.400 80,000 590,500 7.3813 5.962 5.930 5.962 5.930 5.970 99,157 5.9552 0.00%
2012-10-17 0 7.390 7.380 7.400 7.330 7.420 168,000 1,243,680 7.4029 5.962 5.954 5.970 5.914 5.986 208,230 5.9726 0.00%
2012-10-16 0 7.390 7.370 7.390 7.320 7.410 186,000 1,371,760 7.3751 5.962 5.946 5.962 5.906 5.978 230,540 5.9502 0.14%
2012-10-15 0 7.380 7.370 7.390 7.330 7.380 154,000 1,133,380 7.3596 5.954 5.946 5.962 5.914 5.954 190,877 5.9377 0.00%
2012-10-12 0 7.380 7.360 7.390 7.250 7.430 760,750 5,591,662 7.3502 5.954 5.938 5.962 5.849 5.995 942,921 5.9302 1.23%
2012-10-11 0 7.290 7.290 7.310 7.250 7.300 1,186,000 8,654,060 7.2968 5.882 5.882 5.898 5.849 5.890 1,470,002 5.8871 -0.55%
2012-10-10 0 7.330 7.300 7.350 7.160 7.350 802,700 5,830,038 7.2630 5.914 5.890 5.930 5.777 5.930 994,916 5.8598 1.10%
2012-10-09 0 7.250 7.250 7.260 7.240 7.260 499,000 3,617,420 7.2493 5.849 5.849 5.857 5.841 5.857 618,492 5.8488 0.00%
2012-10-08 0 7.250 7.210 7.250 7.180 7.250 623,000 4,493,730 7.2130 5.849 5.817 5.849 5.793 5.849 772,185 5.8195 0.97%
2012-10-05 0 7.180 7.140 7.180 6.980 7.180 1,270,000 9,003,960 7.0897 5.793 5.761 5.793 5.631 5.793 1,574,117 5.7200 3.16%
2012-10-04 0 6.960 6.950 6.960 6.870 6.960 250,000 1,735,320 6.9413 5.615 5.607 5.615 5.543 5.615 309,865 5.6002 1.46%
2012-10-03 0 6.860 6.850 6.890 6.740 6.920 180,000 1,233,560 6.8531 5.535 5.527 5.559 5.438 5.583 223,103 5.5291 1.03%
2012-09-28 0 6.790 6.770 6.850 6.690 6.850 796,295 5,402,660 6.7847 5.478 5.462 5.527 5.398 5.527 986,977 5.4739 -0.15%
2012-09-27 0 6.800 6.780 6.800 6.780 6.850 296,000 2,019,500 6.8226 5.486 5.470 5.486 5.470 5.527 366,881 5.5045 -0.87%
2012-09-26 0 6.860 6.850 6.860 6.800 6.920 1,478,091 10,123,150 6.8488 5.535 5.527 5.535 5.486 5.583 1,832,038 5.5256 0.15%
2012-09-25 0 6.850 6.800 6.850 6.790 6.850 646,000 4,417,900 6.8389 5.527 5.486 5.527 5.478 5.527 800,692 5.5176 -0.29%
2012-09-24 0 6.870 6.870 6.880 6.860 7.000 390,000 2,697,920 6.9177 5.543 5.543 5.551 5.535 5.648 483,390 5.5812 -1.01%
2012-09-21 0 6.940 6.940 6.980 6.920 6.980 275,082 1,911,213 6.9478 5.599 5.599 5.631 5.583 5.631 340,954 5.6055 0.00%
2012-09-20 0 6.940 6.930 6.960 6.910 6.970 174,000 1,208,180 6.9436 5.599 5.591 5.615 5.575 5.623 215,666 5.6021 -0.29%
2012-09-19 0 6.960 6.960 6.970 6.940 6.990 438,138 3,050,307 6.9620 5.615 5.615 5.623 5.599 5.640 543,055 5.6169 0.00%
2012-09-18 0 6.960 6.950 6.990 6.900 6.990 274,000 1,905,660 6.9550 5.615 5.607 5.640 5.567 5.640 339,613 5.6113 -0.29%
2012-09-17 0 6.980 6.970 6.990 6.940 6.990 288,000 2,008,160 6.9728 5.631 5.623 5.640 5.599 5.640 356,965 5.6256 -0.14%
2012-09-14 0 6.990 6.970 6.990 6.950 7.000 170,100 1,189,460 6.9927 5.640 5.623 5.640 5.607 5.648 210,832 5.6417 0.29%
2012-09-13 0 6.970 6.970 6.980 6.920 7.000 98,000 682,920 6.9686 5.623 5.623 5.631 5.583 5.648 121,467 5.6223 -0.43%
2012-09-12 0 7.000 7.000 7.010 6.950 7.020 297,000 2,078,850 6.9995 5.648 5.648 5.656 5.607 5.664 368,120 5.6472 0.72%
2012-09-11 0 6.950 6.950 7.000 6.830 7.000 265,000 1,842,560 6.9531 5.607 5.607 5.648 5.510 5.648 328,457 5.6097 -0.86%
2012-09-10 0 7.010 6.980 7.020 6.870 7.030 1,359,500 9,471,002 6.9665 5.656 5.631 5.664 5.543 5.672 1,685,049 5.6206 2.04%
2012-09-07 0 6.870 6.860 6.880 6.680 6.890 1,139,000 7,775,750 6.8268 5.543 5.535 5.551 5.389 5.559 1,411,747 5.5079 3.31%
2012-09-06 0 6.650 6.650 6.670 6.600 6.670 208,084 1,383,987 6.6511 5.365 5.365 5.381 5.325 5.381 257,912 5.3661 0.30%
2012-09-05 0 6.630 6.630 6.680 6.500 6.630 228,070 1,501,457 6.5833 5.349 5.349 5.389 5.244 5.349 282,684 5.3114 -0.75%
2012-09-04 0 6.680 6.680 6.690 6.680 6.690 24,000 160,520 6.6883 5.389 5.389 5.398 5.389 5.398 29,747 5.3962 1.21%
2012-09-03 0 6.600 6.600 6.670 6.590 6.700 108,858 721,727 6.6300 5.325 5.325 5.381 5.317 5.406 134,925 5.3491 -0.30%
2012-08-31 0 6.620 6.620 6.670 6.520 6.740 400,035 2,650,876 6.6266 5.341 5.341 5.381 5.260 5.438 495,828 5.3464 1.08%
2012-08-30 0 6.700 6.700 6.750 6.700 6.750 316,000 2,127,940 6.7340 5.284 5.284 5.323 5.284 5.323 400,701 5.3105 -0.59%
2012-08-29 0 6.740 6.730 6.750 6.710 6.750 183,000 1,234,050 6.7434 5.315 5.307 5.323 5.292 5.323 232,051 5.3180 0.45%
2012-08-28 0 6.710 6.710 6.740 6.690 6.780 132,000 889,220 6.7365 5.292 5.292 5.315 5.276 5.347 167,381 5.3125 -0.15%
2012-08-27 0 6.720 6.720 6.770 6.700 6.780 170,000 1,146,850 6.7462 5.300 5.300 5.339 5.284 5.347 215,567 5.3202 0.15%
2012-08-24 0 6.710 6.700 6.750 6.700 6.790 194,000 1,306,880 6.7365 5.292 5.284 5.323 5.284 5.355 246,000 5.3125 -0.45%
2012-08-23 0 6.740 6.720 6.760 6.720 6.790 95,400 643,480 6.7451 5.315 5.300 5.331 5.300 5.355 120,971 5.3193 -0.15%
2012-08-22 0 6.750 6.740 6.780 6.750 6.790 1,980,750 13,429,527 6.7800 5.323 5.315 5.347 5.323 5.355 2,511,671 5.3469 -0.44%
2012-08-21 0 6.780 6.760 6.780 6.720 6.850 112,000 759,920 6.7850 5.347 5.331 5.347 5.300 5.402 142,021 5.3508 -0.29%
2012-08-20 0 6.800 6.790 6.800 6.750 6.870 1,524,000 10,308,494 6.7641 5.363 5.355 5.363 5.323 5.418 1,932,493 5.3343 0.15%
2012-08-17 0 6.790 6.710 6.800 6.700 6.800 328,000 2,213,960 6.7499 5.355 5.292 5.363 5.284 5.363 415,917 5.3231 0.74%
2012-08-16 0 6.740 6.730 6.810 6.700 6.900 194,000 1,317,700 6.7923 5.315 5.307 5.370 5.284 5.441 246,000 5.3565 0.45%
2012-08-15 0 6.710 6.710 6.760 6.660 6.710 40,000 267,320 6.6830 5.292 5.292 5.331 5.252 5.292 50,722 5.2703 0.15%
2012-08-14 0 6.700 6.660 6.700 6.670 6.800 180,000 1,206,020 6.7001 5.284 5.252 5.284 5.260 5.363 228,247 5.2838 -0.15%
2012-08-13 0 6.710 6.710 6.750 6.700 6.760 56,000 377,980 6.7496 5.292 5.292 5.323 5.284 5.331 71,010 5.3229 -0.30%
2012-08-10 0 6.730 6.720 6.780 6.730 6.830 188,000 1,272,280 6.7674 5.307 5.300 5.347 5.307 5.386 238,392 5.3369 -1.17%
2012-08-09 0 6.810 6.810 6.840 6.710 6.850 344,000 2,337,480 6.7950 5.370 5.370 5.394 5.292 5.402 436,206 5.3587 1.49%
2012-08-08 0 6.710 6.710 6.730 6.680 6.730 31,692 212,674 6.7107 5.292 5.292 5.307 5.268 5.307 40,187 5.2921 -0.15%
2012-08-07 0 6.720 6.720 6.750 6.690 6.760 100,000 671,960 6.7196 5.300 5.300 5.323 5.276 5.331 126,804 5.2992 0.00%
2012-08-06 0 6.720 6.690 6.720 6.690 6.790 222,750 1,498,472 6.7271 5.300 5.276 5.300 5.276 5.355 282,456 5.3052 0.30%
2012-08-03 0 6.700 6.700 6.730 6.690 6.760 164,440 1,104,285 6.7154 5.284 5.284 5.307 5.276 5.331 208,517 5.2959 -1.33%
2012-08-02 0 6.790 6.710 6.790 6.700 6.800 153,580 1,038,326 6.7608 5.355 5.292 5.355 5.284 5.363 194,746 5.3317 -0.73%
2012-08-01 0 6.840 6.780 6.840 6.780 6.920 1,349,600 9,251,196 6.8548 5.394 5.347 5.394 5.347 5.457 1,711,347 5.4058 -0.87%
2012-07-31 0 6.900 6.850 6.900 6.700 6.960 2,160,000 14,774,716 6.8401 5.441 5.402 5.441 5.284 5.489 2,738,967 5.3943 2.53%
2012-07-30 0 6.730 6.720 6.730 6.610 6.740 1,576,000 10,525,160 6.6784 5.307 5.300 5.307 5.213 5.315 1,998,431 5.2667 1.97%
2012-07-27 0 6.600 6.600 6.620 6.450 6.610 154,000 1,012,180 6.5726 5.205 5.205 5.221 5.087 5.213 195,278 5.1833 3.12%
2012-07-26 0 6.400 6.400 6.450 6.390 6.430 688,000 4,419,276 6.4234 5.047 5.047 5.087 5.039 5.071 872,412 5.0656 -0.47%
2012-07-25 0 6.430 6.400 6.430 6.390 6.450 442,000 2,832,820 6.4091 5.071 5.047 5.071 5.039 5.087 560,474 5.0543 0.47%
2012-07-24 0 6.400 6.390 6.400 6.380 6.440 1,184,400 7,652,952 6.4615 5.047 5.039 5.047 5.031 5.079 1,501,867 5.0956 -1.39%
2012-07-23 0 6.490 6.450 6.500 6.450 6.550 588,000 3,821,660 6.4994 5.118 5.087 5.126 5.087 5.165 745,608 5.1256 -0.31%
2012-07-20 0 6.510 6.510 6.550 6.500 6.600 1,164,000 7,613,910 6.5412 5.134 5.134 5.165 5.126 5.205 1,475,999 5.1585 0.15%
2012-07-19 0 6.500 6.500 6.510 6.500 6.600 322,000 2,108,650 6.5486 5.126 5.126 5.134 5.126 5.205 408,309 5.1643 -1.37%
2012-07-18 0 6.590 6.520 6.590 6.520 6.710 578,000 3,843,861 6.6503 5.197 5.142 5.197 5.142 5.292 732,927 5.2445 -2.08%
2012-07-17 0 6.730 6.660 6.720 6.520 6.760 548,000 3,637,050 6.6370 5.307 5.252 5.300 5.142 5.331 694,886 5.2340 2.91%
2012-07-16 0 6.540 6.510 6.540 6.520 6.610 180,000 1,181,940 6.5663 5.158 5.134 5.158 5.142 5.213 228,247 5.1783 -0.91%
2012-07-13 0 6.600 6.590 6.600 6.560 6.720 153,750 1,016,225 6.6096 5.205 5.197 5.205 5.173 5.300 194,961 5.2124 -1.64%
2012-07-12 0 6.710 6.640 6.720 6.600 6.740 154,000 1,027,380 6.6713 5.292 5.236 5.300 5.205 5.315 195,278 5.2611 -0.45%
2012-07-11 0 6.740 6.710 6.740 6.620 6.800 518,000 3,469,800 6.6985 5.315 5.292 5.315 5.221 5.363 656,845 5.2825 0.30%
2012-07-10 0 6.720 6.690 6.720 6.660 6.820 529,692 3,573,754 6.7469 5.300 5.276 5.300 5.252 5.378 671,671 5.3207 -0.88%
2012-07-09 0 6.780 6.700 6.780 6.650 6.800 704,046 4,727,914 6.7153 5.347 5.284 5.347 5.244 5.363 892,759 5.2958 1.19%
2012-07-06 0 6.700 6.680 6.700 6.550 6.720 1,082,321 7,215,949 6.6671 5.284 5.268 5.284 5.165 5.300 1,372,427 5.2578 1.36%
2012-07-05 0 6.610 6.600 6.630 6.510 6.620 346,449 2,279,885 6.5807 5.213 5.205 5.229 5.134 5.221 439,311 5.1897 1.07%
2012-07-04 0 6.540 6.540 6.580 6.500 6.600 634,000 4,155,640 6.5546 5.158 5.158 5.189 5.126 5.205 803,937 5.1691 -0.30%
2012-07-03 0 6.560 6.560 6.580 6.450 6.600 1,284,338 8,427,959 6.5621 5.173 5.173 5.189 5.087 5.205 1,628,592 5.1750 1.08%
2012-06-29 0 6.490 6.450 6.500 6.450 6.520 888,080 5,770,644 6.4979 5.118 5.087 5.126 5.087 5.142 1,126,121 5.1244 0.15%
2012-06-28 0 6.480 6.480 6.510 6.300 6.580 1,216,050 7,876,627 6.4772 5.110 5.110 5.134 4.968 5.189 1,542,000 5.1081 1.57%
2012-06-27 0 6.380 6.340 6.380 6.320 6.400 316,000 2,008,540 6.3561 5.031 5.000 5.031 4.984 5.047 400,701 5.0126 -0.31%
2012-06-26 0 6.400 6.360 6.400 6.250 6.450 986,000 6,311,260 6.4009 5.047 5.016 5.047 4.929 5.087 1,250,288 5.0478 1.59%
2012-06-25 0 6.300 6.300 6.320 6.130 6.320 496,000 3,116,880 6.2840 4.968 4.968 4.984 4.834 4.984 628,948 4.9557 2.11%
2012-06-22 0 6.170 6.150 6.170 6.040 6.170 534,009 3,246,196 6.0789 4.866 4.850 4.866 4.763 4.866 677,145 4.7939 0.65%
2012-06-21 0 6.130 6.120 6.130 6.080 6.360 910,000 5,652,480 6.2115 4.834 4.826 4.834 4.795 5.016 1,153,917 4.8985 -3.92%
2012-06-20 0 6.380 6.350 6.380 6.310 6.380 424,000 2,694,100 6.3540 5.031 5.008 5.031 4.976 5.031 537,649 5.0109 0.47%
2012-06-19 0 6.350 6.310 6.360 6.220 6.360 586,000 3,711,040 6.3328 5.008 4.976 5.016 4.905 5.016 743,072 4.9942 0.63%
2012-06-18 0 6.310 6.310 6.320 6.210 6.340 832,000 5,230,820 6.2870 4.976 4.976 4.984 4.897 5.000 1,055,009 4.9581 1.77%
2012-06-15 0 6.200 6.200 6.260 6.180 6.260 448,005 2,791,041 6.2299 4.889 4.889 4.937 4.874 4.937 568,088 4.9130 -0.80%
2012-06-14 0 6.250 6.240 6.260 6.230 6.260 308,004 1,924,344 6.2478 4.929 4.921 4.937 4.913 4.937 390,561 4.9271 0.00%
2012-06-13 0 6.250 6.250 6.260 6.200 6.290 625,773 3,908,949 6.2466 4.929 4.929 4.937 4.889 4.960 793,505 4.9262 0.00%
2012-06-12 0 6.250 6.220 6.250 6.190 6.280 1,734,568 10,834,824 6.2464 4.929 4.905 4.929 4.882 4.953 2,199,502 4.9260 -0.16%
2012-06-11 0 6.260 6.230 6.260 6.100 6.270 1,315,961 8,171,147 6.2093 4.937 4.913 4.937 4.811 4.945 1,668,691 4.8967 2.62%
2012-06-08 0 6.100 6.060 6.130 6.000 6.130 1,444,750 8,764,715 6.0666 4.811 4.779 4.834 4.732 4.834 1,832,001 4.7842 1.16%
2012-06-07 0 6.030 6.000 6.030 5.800 6.100 1,327,503 7,965,807 6.0006 4.755 4.732 4.755 4.574 4.811 1,683,327 4.7322 3.97%
2012-06-06 0 5.800 5.800 5.810 5.770 5.810 302,778 1,754,790 5.7956 4.574 4.574 4.582 4.550 4.582 383,935 4.5705 0.52%
2012-06-05 0 5.770 5.760 5.780 5.740 5.780 214,857 1,236,953 5.7571 4.550 4.542 4.558 4.527 4.558 272,447 4.5402 0.70%
2012-06-04 0 5.730 5.730 5.740 5.650 5.850 570,000 3,250,240 5.7022 4.519 4.519 4.527 4.456 4.613 722,783 4.4968 0.00%
2012-06-01 0 5.730 5.730 5.750 5.700 5.770 364,000 2,087,980 5.7362 4.519 4.519 4.535 4.495 4.550 461,567 4.5237 -1.04%
2012-05-31 0 5.790 5.780 5.900 5.560 5.900 853,008 4,864,825 5.7031 4.566 4.558 4.653 4.385 4.653 1,081,648 4.4976 3.02%
2012-05-30 0 5.620 5.620 5.660 5.580 5.700 345,000 1,939,600 5.6220 4.432 4.432 4.464 4.400 4.495 437,474 4.4336 -0.71%
2012-05-29 0 5.660 5.650 5.660 5.610 5.670 244,003 1,375,756 5.6383 4.464 4.456 4.464 4.424 4.471 309,406 4.4464 0.89%
2012-05-28 0 5.610 5.580 5.610 5.460 5.610 153,700 856,660 5.5736 4.424 4.400 4.424 4.306 4.424 194,898 4.3954 0.72%
2012-05-25 0 5.570 5.520 5.580 5.500 5.590 168,001 931,465 5.5444 4.393 4.353 4.400 4.337 4.408 213,032 4.3724 0.72%
2012-05-24 0 5.530 5.490 5.530 5.450 5.550 198,005 1,089,467 5.5022 4.361 4.330 4.361 4.298 4.377 251,078 4.3392 0.55%
2012-05-23 0 5.500 5.480 5.570 5.480 5.680 600,001 3,323,585 5.5393 4.337 4.322 4.393 4.322 4.479 760,825 4.3684 -2.48%
2012-05-22 0 5.640 5.640 5.650 5.460 5.650 276,001 1,543,825 5.5935 4.448 4.448 4.456 4.306 4.456 349,980 4.4112 3.11%
2012-05-21 0 5.470 5.460 5.500 5.430 5.500 138,001 756,685 5.4832 4.314 4.306 4.337 4.282 4.337 174,991 4.3241 -0.55%
2012-05-18 0 5.500 5.450 5.500 5.410 5.500 355,441 1,937,345 5.4505 4.337 4.298 4.337 4.266 4.337 450,713 4.2984 -0.72%
2012-05-17 0 5.540 5.540 5.580 5.500 5.630 248,002 1,380,071 5.5648 4.369 4.369 4.400 4.337 4.440 314,477 4.3885 -0.18%
2012-05-16 0 5.550 5.550 5.570 5.550 5.600 220,006 1,224,013 5.5635 4.377 4.377 4.393 4.377 4.416 278,976 4.3875 -1.77%
2012-05-15 0 5.650 5.610 5.650 5.550 5.650 380,000 2,126,680 5.5965 4.456 4.424 4.456 4.377 4.456 481,855 4.4135 0.00%
2012-05-14 0 5.650 5.650 5.660 5.600 5.660 219,000 1,234,290 5.6360 4.456 4.456 4.464 4.416 4.464 277,701 4.4447 -0.35%
2012-05-11 0 5.670 5.650 5.680 5.550 5.680 268,000 1,509,860 5.6338 4.471 4.456 4.479 4.377 4.479 339,835 4.4429 1.07%
2012-05-10 0 5.610 5.610 5.680 5.600 5.700 346,000 1,952,180 5.6421 4.424 4.424 4.479 4.416 4.495 438,742 4.4495 -1.41%
2012-05-09 0 5.690 5.690 5.720 5.580 5.740 988,007 5,610,779 5.6789 4.487 4.487 4.511 4.400 4.527 1,252,833 4.4785 1.25%
2012-05-08 0 5.620 5.590 5.660 5.400 5.690 2,586,000 14,397,560 5.5675 4.432 4.408 4.464 4.259 4.487 3,279,152 4.3906 -1.06%
2012-05-07 0 5.680 5.640 5.680 5.590 5.680 462,000 2,600,450 5.6287 4.479 4.448 4.479 4.408 4.479 585,835 4.4389 -0.18%
2012-05-04 0 5.690 5.640 5.690 5.620 5.690 956,529 5,390,578 5.6356 4.487 4.448 4.487 4.432 4.487 1,212,917 4.4443 1.07%
2012-05-03 0 5.630 5.610 5.630 5.620 5.660 735,440 4,145,970 5.6374 4.440 4.424 4.440 4.432 4.464 932,567 4.4458 -1.23%
2012-05-02 0 5.700 5.650 5.700 5.630 5.700 1,413,203 7,993,191 5.6561 4.495 4.456 4.495 4.440 4.495 1,791,998 4.4605 0.00%
2012-04-30 0 5.700 5.690 5.700 5.620 5.710 652,000 3,701,760 5.6775 4.495 4.487 4.495 4.432 4.503 826,762 4.4774 -0.18%
2012-04-27 0 5.710 5.720 5.770 5.700 5.850 1,158,000 6,700,500 5.7863 4.503 4.511 4.550 4.495 4.613 1,468,391 4.5632 -0.87%
2012-04-26 0 5.760 5.710 5.760 5.690 5.780 1,084,003 6,191,777 5.7120 4.542 4.503 4.542 4.487 4.558 1,374,559 4.5046 1.05%
2012-04-25 0 5.700 5.690 5.700 5.690 5.730 758,003 4,327,657 5.7093 4.495 4.487 4.495 4.487 4.519 961,178 4.5024 0.18%
2012-04-24 0 5.690 5.690 5.700 5.630 5.690 782,044 4,428,151 5.6623 4.487 4.487 4.495 4.440 4.487 991,663 4.4654 0.35%
2012-04-23 0 5.670 5.660 5.670 5.660 5.700 746,022 4,238,262 5.6811 4.471 4.464 4.471 4.464 4.495 945,986 4.4803 -0.53%
2012-04-20 0 5.700 5.680 5.700 5.660 5.760 912,025 5,203,541 5.7055 4.495 4.479 4.495 4.464 4.542 1,156,484 4.4994 -1.04%
2012-04-19 0 5.760 5.760 5.780 5.750 5.790 508,023 2,927,314 5.7622 4.542 4.542 4.558 4.535 4.566 644,194 4.5442 -0.35%
2012-04-18 0 5.780 5.750 5.780 5.700 5.850 1,375,450 7,953,993 5.7828 4.558 4.535 4.558 4.495 4.613 1,744,126 4.5604 0.00%
2012-04-17 0 5.780 5.770 5.790 5.770 5.890 646,037 3,741,576 5.7916 4.558 4.550 4.566 4.550 4.645 819,201 4.5673 -1.87%
2012-04-16 0 5.890 5.850 5.890 5.790 5.900 1,002,000 5,839,320 5.8277 4.645 4.613 4.645 4.566 4.653 1,270,576 4.5958 -0.34%
2012-04-13 0 5.910 5.860 5.920 5.860 6.010 1,278,000 7,565,640 5.9199 4.661 4.621 4.669 4.621 4.740 1,620,555 4.6685 -0.84%
2012-04-12 0 5.960 5.950 6.020 5.860 6.020 338,000 2,015,580 5.9633 4.700 4.692 4.747 4.621 4.747 428,598 4.7027 -0.67%
2012-04-11 0 6.000 5.990 6.000 5.930 6.000 101,000 602,290 5.9633 4.732 4.724 4.732 4.677 4.732 128,072 4.7027 0.33%
2012-04-10 0 5.980 5.980 6.010 5.960 6.070 124,003 744,238 6.0018 4.716 4.716 4.740 4.700 4.787 157,241 4.7331 -1.32%
2012-04-05 0 6.060 6.040 6.060 5.960 6.060 276,040 1,660,161 6.0142 4.779 4.763 4.779 4.700 4.779 350,030 4.7429 1.00%
2012-04-03 0 6.000 6.000 6.040 5.990 6.090 158,000 951,200 6.0203 4.732 4.732 4.763 4.724 4.803 200,350 4.7477 -1.15%
2012-04-02 0 6.070 6.050 6.070 5.930 6.070 495,000 2,967,470 5.9949 4.787 4.771 4.787 4.677 4.787 627,680 4.7277 1.00%
2012-03-30 0 6.010 5.970 6.010 5.960 6.030 274,098 1,641,732 5.9896 4.740 4.708 4.740 4.700 4.755 347,567 4.7235 0.17%
2012-03-29 0 6.000 5.990 6.000 5.990 6.100 579,750 3,494,955 6.0284 4.732 4.724 4.732 4.724 4.811 735,146 4.7541 -1.64%
2012-03-28 0 6.100 6.090 6.100 6.060 6.150 130,000 794,700 6.1131 4.811 4.803 4.811 4.779 4.850 164,845 4.8209 -0.81%
2012-03-27 0 6.150 6.150 6.210 6.100 6.220 726,000 4,499,480 6.1976 4.850 4.850 4.897 4.811 4.905 920,597 4.8876 -0.49%
2012-03-26 0 6.180 6.180 6.200 6.050 6.200 360,000 2,217,820 6.1606 4.874 4.874 4.889 4.771 4.889 456,494 4.8584 0.82%
2012-03-23 0 6.130 6.100 6.140 6.020 6.140 259,040 1,576,236 6.0849 4.834 4.811 4.842 4.747 4.842 328,473 4.7987 0.49%
2012-03-22 0 6.100 6.090 6.100 6.030 6.100 268,000 1,629,180 6.0790 4.811 4.803 4.811 4.755 4.811 339,835 4.7940 0.83%
2012-03-21 0 6.050 6.040 6.050 6.030 6.140 348,000 2,107,190 6.0551 4.771 4.763 4.771 4.755 4.842 441,278 4.7752 -0.82%
2012-03-20 0 6.100 6.090 6.100 6.100 6.170 554,000 3,391,760 6.1223 4.811 4.803 4.811 4.811 4.866 702,494 4.8282 -0.81%
2012-03-19 0 6.150 6.140 6.150 6.150 6.200 174,000 1,074,031 6.1726 4.850 4.842 4.850 4.850 4.889 220,639 4.8678 -0.97%
2012-03-16 0 6.210 6.200 6.280 6.100 6.350 1,188,000 7,393,220 6.2232 4.897 4.889 4.953 4.811 5.008 1,506,432 4.9078 2.31%
2012-03-15 0 6.070 6.060 6.070 6.030 6.110 380,000 2,305,880 6.0681 4.787 4.779 4.787 4.755 4.818 481,855 4.7854 0.17%
2012-03-14 0 6.060 6.040 6.060 6.000 6.100 208,000 1,260,820 6.0616 4.779 4.763 4.779 4.732 4.811 263,752 4.7803 0.17%
2012-03-13 0 6.050 6.050 6.060 6.000 6.080 230,000 1,390,490 6.0456 4.771 4.771 4.779 4.732 4.795 291,649 4.7677 -0.17%
2012-03-12 0 6.060 6.040 6.060 6.000 6.060 152,000 915,060 6.0201 4.779 4.763 4.779 4.732 4.779 192,742 4.7476 0.83%
2012-03-09 0 6.010 6.000 6.010 6.000 6.030 152,000 913,980 6.0130 4.740 4.732 4.740 4.732 4.755 192,742 4.7420 -0.66%
2012-03-08 0 6.050 6.020 6.050 5.990 6.050 108,440 653,578 6.0271 4.771 4.747 4.771 4.724 4.771 137,506 4.7531 1.51%
2012-03-07 0 5.960 6.010 6.020 5.860 6.050 364,000 2,171,620 5.9660 4.700 4.740 4.747 4.621 4.771 461,567 4.7049 -0.67%
2012-03-06 0 6.000 5.980 6.000 5.920 6.000 352,000 2,099,360 5.9641 4.732 4.716 4.732 4.669 4.732 446,350 4.7034 -0.83%
2012-03-05 0 6.050 6.030 6.050 5.980 6.090 346,765 2,088,418 6.0226 4.771 4.755 4.771 4.716 4.803 439,712 4.7495 0.83%
2012-03-02 0 6.000 5.990 6.020 5.980 6.140 996,000 6,014,800 6.0390 4.732 4.724 4.747 4.716 4.842 1,262,968 4.7624 -1.80%
2012-03-01 0 6.110 6.110 6.120 6.090 6.180 222,000 1,360,960 6.1305 4.818 4.818 4.826 4.803 4.874 281,505 4.8346 -1.13%
2012-02-29 0 6.180 6.140 6.190 6.090 6.190 243,000 1,493,460 6.1459 4.874 4.842 4.882 4.803 4.882 308,134 4.8468 1.64%
2012-02-28 0 6.080 6.070 6.130 6.070 6.150 197,500 1,204,775 6.1001 4.795 4.787 4.834 4.787 4.850 250,438 4.8107 -1.14%
2012-02-27 0 6.150 6.140 6.160 6.100 6.200 330,000 2,027,420 6.1437 4.850 4.842 4.858 4.811 4.889 418,453 4.8450 0.49%
2012-02-24 0 6.120 6.090 6.120 6.040 6.120 292,750 1,780,455 6.0818 4.826 4.803 4.826 4.763 4.826 371,219 4.7962 0.66%
2012-02-23 0 6.080 6.040 6.080 6.010 6.090 142,000 862,320 6.0727 4.795 4.763 4.795 4.740 4.803 180,062 4.7890 0.50%
2012-02-22 0 6.050 6.040 6.060 6.000 6.050 139,440 840,817 6.0300 4.771 4.763 4.779 4.732 4.771 176,816 4.7553 0.83%
2012-02-21 0 6.000 6.000 6.020 6.000 6.030 114,000 684,840 6.0074 4.732 4.732 4.747 4.732 4.755 144,557 4.7375 0.17%
2012-02-20 0 5.990 5.990 6.020 5.950 6.070 502,000 3,010,860 5.9977 4.724 4.724 4.747 4.692 4.787 636,556 4.7299 -1.32%
2012-02-17 0 6.070 6.050 6.070 6.010 6.080 340,000 2,051,480 6.0338 4.787 4.771 4.787 4.740 4.795 431,134 4.7583 -0.16%
2012-02-16 0 6.080 6.070 6.090 6.050 6.090 264,000 1,602,740 6.0710 4.795 4.787 4.803 4.771 4.803 334,763 4.7877 0.00%
2012-02-15 0 6.080 6.080 6.110 6.000 6.120 440,000 2,681,380 6.0940 4.795 4.795 4.818 4.732 4.826 557,938 4.8059 0.83%
2012-02-14 0 6.030 6.020 6.030 6.010 6.030 528,000 3,182,300 6.0271 4.755 4.747 4.755 4.740 4.755 669,525 4.7531 0.00%
2012-02-13 0 6.030 6.010 6.030 6.000 6.060 369,200 2,224,312 6.0247 4.755 4.740 4.755 4.732 4.779 468,160 4.7512 0.00%
2012-02-10 0 6.030 6.000 6.030 5.950 6.050 1,150,000 6,894,780 5.9955 4.755 4.732 4.755 4.692 4.771 1,458,246 4.7281 0.17%
2012-02-09 0 6.020 6.010 6.020 6.010 6.090 544,000 3,283,020 6.0350 4.747 4.740 4.747 4.740 4.803 689,814 4.7593 -0.82%
2012-02-08 0 6.070 6.070 6.080 6.000 6.090 220,000 1,332,660 6.0575 4.787 4.787 4.795 4.732 4.803 278,969 4.7771 0.66%
2012-02-07 0 6.030 6.020 6.040 6.000 6.170 658,000 4,005,920 6.0880 4.755 4.747 4.763 4.732 4.866 834,370 4.8011 -2.27%
2012-02-06 0 6.170 6.150 6.170 6.070 6.170 944,480 5,814,976 6.1568 4.866 4.850 4.866 4.787 4.866 1,197,639 4.8554 1.15%
2012-02-03 0 6.100 6.090 6.120 6.000 6.160 934,320 5,712,644 6.1142 4.811 4.803 4.826 4.732 4.858 1,184,755 4.8218 1.67%
2012-02-02 0 6.000 5.990 6.000 5.820 6.000 884,000 5,262,560 5.9531 4.732 4.724 4.732 4.590 4.732 1,120,948 4.6947 2.04%
2012-02-01 0 5.880 5.810 5.880 5.800 5.900 176,000 1,028,420 5.8433 4.637 4.582 4.637 4.574 4.653 223,175 4.6081 0.17%
2012-01-31 0 5.870 5.860 5.870 5.830 5.940 418,224 2,459,994 5.8820 4.629 4.621 4.629 4.598 4.684 530,325 4.6387 0.69%
2012-01-30 0 5.830 5.810 5.830 5.760 5.840 630,800 3,648,684 5.7842 4.598 4.582 4.598 4.542 4.606 799,880 4.5615 0.52%
2012-01-27 0 5.800 5.800 5.830 5.690 5.850 435,000 2,530,050 5.8162 4.574 4.574 4.598 4.487 4.613 551,597 4.5868 1.22%
2012-01-26 0 5.730 5.730 5.770 5.710 5.860 647,000 3,727,260 5.7608 4.519 4.519 4.550 4.503 4.621 820,422 4.5431 -0.69%
2012-01-20 0 5.770 5.770 5.820 5.750 5.850 729,450 4,241,629 5.8148 4.550 4.550 4.590 4.535 4.613 924,972 4.5857 -0.69%
2012-01-19 0 5.810 5.790 5.810 5.620 5.810 680,000 3,901,820 5.7380 4.582 4.566 4.582 4.432 4.582 862,267 4.5251 3.38%
2012-01-18 0 5.620 5.630 5.720 5.590 5.800 1,118,000 6,390,768 5.7163 4.432 4.440 4.511 4.408 4.574 1,417,669 4.5079 -2.43%
2012-01-17 0 5.760 5.730 5.770 5.650 5.760 286,000 1,638,140 5.7278 4.542 4.519 4.550 4.456 4.542 362,659 4.5170 1.41%
2012-01-16 0 5.680 5.680 5.720 5.620 5.800 80,000 457,900 5.7238 4.479 4.479 4.511 4.432 4.574 101,443 4.5139 -0.18%
2012-01-13 0 5.690 5.690 5.740 5.680 5.790 442,000 2,529,040 5.7218 4.487 4.487 4.527 4.479 4.566 560,474 4.5123 -1.22%
2012-01-12 0 5.760 5.700 5.780 5.680 5.790 416,000 2,387,820 5.7400 4.542 4.495 4.558 4.479 4.566 527,505 4.5266 -0.52%
2012-01-11 0 5.790 5.770 5.800 5.620 5.800 886,000 5,106,780 5.7639 4.566 4.550 4.574 4.432 4.574 1,123,484 4.5455 2.84%
2012-01-10 0 5.630 5.610 5.660 5.620 5.750 358,000 2,036,380 5.6882 4.440 4.424 4.464 4.432 4.535 453,958 4.4858 -1.75%
2012-01-09 0 5.730 5.690 5.730 5.610 5.730 506,000 2,871,570 5.6750 4.519 4.487 4.519 4.424 4.519 641,628 4.4754 -0.17%
2012-01-06 0 5.740 5.680 5.740 5.620 5.750 1,288,000 7,309,640 5.6752 4.527 4.479 4.527 4.432 4.535 1,633,236 4.4756 2.14%
2012-01-05 0 5.620 5.600 5.640 5.560 5.640 496,351 2,777,649 5.5961 4.432 4.416 4.448 4.385 4.448 629,393 4.4132 -0.35%
2012-01-04 0 5.640 5.590 5.640 5.510 5.650 322,000 1,793,320 5.5693 4.448 4.408 4.448 4.345 4.456 408,309 4.3921 0.00%
2012-01-03 0 5.640 5.550 5.690 5.560 5.750 337,460 1,905,606 5.6469 4.448 4.377 4.487 4.385 4.535 427,913 4.4533 -1.40%
2011-12-30 0 5.720 5.690 5.730 5.580 5.720 570,000 3,226,800 5.6611 4.511 4.487 4.519 4.400 4.511 722,783 4.4644 1.42%
2011-12-29 0 5.640 5.610 5.660 5.500 5.650 468,000 2,629,000 5.6175 4.448 4.424 4.464 4.337 4.456 593,443 4.4301 2.92%
2011-12-28 0 5.480 5.490 5.530 5.480 5.640 293,048 1,621,050 5.5317 4.322 4.330 4.361 4.322 4.448 371,597 4.3624 -2.84%
2011-12-23 0 5.640 5.580 5.690 5.580 5.770 1,334,000 7,500,423 5.6225 4.448 4.400 4.487 4.400 4.550 1,691,566 4.4340 3.11%
2011-12-22 0 5.470 5.460 5.520 5.400 5.530 146,412 799,416 5.4600 4.314 4.306 4.353 4.259 4.361 185,656 4.3059 0.92%
2011-12-21 0 5.420 5.410 5.430 5.420 5.520 193,000 1,055,290 5.4678 4.274 4.266 4.282 4.274 4.353 244,732 4.3120 -0.18%
2011-12-20 0 5.430 5.430 5.450 5.420 5.560 68,000 371,580 5.4644 4.282 4.282 4.298 4.274 4.385 86,227 4.3093 -1.81%
2011-12-19 0 5.530 5.510 5.530 5.400 5.540 98,500 538,910 5.4712 4.361 4.345 4.361 4.259 4.369 124,902 4.3147 1.10%
2011-12-16 0 5.470 5.450 5.520 5.450 5.560 270,000 1,485,320 5.5012 4.314 4.298 4.353 4.298 4.385 342,371 4.3383 -1.26%
2011-12-15 0 5.540 5.530 5.540 5.480 5.550 82,000 451,200 5.5024 4.369 4.361 4.369 4.322 4.377 103,979 4.3393 -0.72%
2011-12-14 0 5.580 5.570 5.580 5.490 5.620 286,000 1,592,360 5.5677 4.400 4.393 4.400 4.330 4.432 362,659 4.3908 0.36%
2011-12-13 0 5.560 5.560 5.620 5.550 5.680 420,000 2,362,800 5.6257 4.385 4.385 4.432 4.377 4.479 532,577 4.4365 -0.71%
2011-12-12 0 5.600 5.600 5.620 5.550 5.620 292,000 1,630,520 5.5840 4.416 4.416 4.432 4.377 4.432 370,268 4.4036 1.30%
2011-12-09 0 5.560 5.560 5.580 5.500 5.600 296,000 1,647,600 5.5662 4.359 4.359 4.375 4.312 4.391 377,513 4.3644 -0.54%
2011-12-08 0 5.590 5.520 5.600 5.480 5.590 289,000 1,601,970 5.5431 4.383 4.328 4.391 4.297 4.383 368,585 4.3463 0.00%
2011-12-07 0 5.590 5.560 5.610 5.480 5.630 329,000 1,826,820 5.5526 4.383 4.359 4.399 4.297 4.414 419,600 4.3537 2.01%
2011-12-06 0 5.480 5.480 5.500 5.480 5.530 141,520 778,439 5.5006 4.297 4.297 4.312 4.297 4.336 180,492 4.3129 -1.79%
2011-12-05 0 5.580 5.570 5.600 5.530 5.720 260,353 1,451,069 5.5735 4.375 4.367 4.391 4.336 4.485 332,049 4.3700 -1.24%
2011-12-02 0 5.650 5.610 5.750 5.570 5.740 263,000 1,489,668 5.6641 4.430 4.399 4.508 4.367 4.501 335,425 4.4411 -1.40%
2011-12-01 0 5.730 5.660 5.730 5.570 5.750 1,662,000 9,461,940 5.6931 4.493 4.438 4.493 4.367 4.508 2,119,682 4.4638 4.75%
2011-11-30 0 5.470 5.400 5.510 5.220 5.510 992,000 5,400,880 5.4444 4.289 4.234 4.320 4.093 4.320 1,265,177 4.2689 3.21%
2011-11-29 0 5.300 5.260 5.390 5.120 5.400 808,000 4,245,590 5.2544 4.156 4.124 4.226 4.014 4.234 1,030,507 4.1199 0.00%
2011-11-28 0 5.300 5.240 5.300 5.200 5.320 90,000 474,960 5.2773 4.156 4.109 4.156 4.077 4.171 114,784 4.1379 1.92%
2011-11-25 0 5.200 5.200 5.230 5.200 5.240 144,000 750,480 5.2117 4.077 4.077 4.101 4.077 4.109 183,655 4.0864 -2.62%
2011-11-24 0 5.340 5.270 5.340 5.200 5.340 334,000 1,764,400 5.2826 4.187 4.132 4.187 4.077 4.187 425,977 4.1420 -1.84%
2011-11-23 0 5.440 5.380 5.450 5.340 5.520 472,000 2,563,720 5.4316 4.265 4.218 4.273 4.187 4.328 601,980 4.2588 1.12%
2011-11-22 0 5.380 5.370 5.380 5.320 5.430 238,000 1,274,560 5.3553 4.218 4.211 4.218 4.171 4.258 303,541 4.1990 -0.37%
2011-11-21 0 5.400 5.380 5.400 5.380 5.480 176,000 953,200 5.4159 4.234 4.218 4.234 4.218 4.297 224,467 4.2465 -1.46%
2011-11-18 0 5.480 5.430 5.480 5.410 5.550 356,000 1,949,800 5.4770 4.297 4.258 4.297 4.242 4.352 454,035 4.2944 -0.18%
2011-11-17 0 5.490 5.480 5.490 5.450 5.600 440,000 2,420,150 5.5003 4.305 4.297 4.305 4.273 4.391 561,167 4.3127 -0.18%
2011-11-16 0 5.500 5.470 5.500 5.460 5.530 372,000 2,050,640 5.5125 4.312 4.289 4.312 4.281 4.336 474,442 4.3222 -1.08%
2011-11-15 0 5.560 5.550 5.560 5.510 5.610 416,000 2,321,180 5.5798 4.359 4.352 4.359 4.320 4.399 530,558 4.3750 -1.07%
2011-11-14 0 5.620 5.600 5.620 5.500 5.690 930,000 5,207,870 5.5999 4.407 4.391 4.407 4.312 4.461 1,186,104 4.3907 -0.88%
2011-11-11 0 5.670 5.670 5.690 5.630 5.750 138,000 784,620 5.6857 4.446 4.446 4.461 4.414 4.508 176,003 4.4580 0.89%
2011-11-10 0 5.620 5.620 5.630 5.560 5.750 1,026,000 5,761,600 5.6156 4.407 4.407 4.414 4.359 4.508 1,308,540 4.4031 -3.10%
2011-11-09 0 5.800 5.760 5.800 5.530 5.840 1,916,000 11,024,222 5.7538 4.548 4.516 4.548 4.336 4.579 2,443,629 4.5114 3.02%
2011-11-08 0 5.630 5.610 5.640 5.510 5.700 418,000 2,341,920 5.6027 4.414 4.399 4.422 4.320 4.469 533,109 4.3929 1.62%
2011-11-07 0 5.540 5.540 5.600 5.500 5.800 563,000 3,170,430 5.6313 4.344 4.344 4.391 4.312 4.548 718,039 4.4154 -4.32%
2011-11-04 0 5.790 5.780 5.790 5.600 5.910 2,244,372 12,953,693 5.7716 4.540 4.532 4.540 4.391 4.634 2,862,428 4.5254 4.14%
2011-11-03 0 5.560 5.500 5.560 5.490 5.660 786,000 4,377,980 5.5699 4.359 4.312 4.359 4.305 4.438 1,002,449 4.3673 -0.18%
2011-11-02 0 5.570 5.510 5.580 5.360 5.610 528,061 2,907,616 5.5062 4.367 4.320 4.375 4.203 4.399 673,479 4.3173 3.15%
2011-11-01 0 5.400 5.400 5.460 5.390 5.500 218,000 1,182,420 5.4239 4.234 4.234 4.281 4.226 4.312 278,033 4.2528 -1.82%
2011-10-31 0 5.500 5.450 5.520 5.430 5.570 494,000 2,707,600 5.4810 4.312 4.273 4.328 4.258 4.367 630,038 4.2975 -1.96%
2011-10-28 0 5.610 5.600 5.610 5.550 5.760 1,072,000 6,028,650 5.6237 4.399 4.391 4.399 4.352 4.516 1,367,208 4.4095 0.90%
2011-10-27 0 5.560 5.510 5.570 5.500 5.590 379,000 2,108,900 5.5644 4.359 4.320 4.367 4.312 4.383 483,369 4.3629 1.09%
2011-10-26 0 5.500 5.440 5.500 5.430 5.560 168,000 921,360 5.4843 4.312 4.265 4.312 4.258 4.359 214,264 4.3001 -0.54%
2011-10-25 0 5.530 5.500 5.540 5.410 5.600 507,000 2,801,300 5.5252 4.336 4.312 4.344 4.242 4.391 646,618 4.3322 -0.72%
2011-10-24 0 5.570 5.510 5.580 5.280 5.650 1,010,000 5,590,440 5.5351 4.367 4.320 4.375 4.140 4.430 1,288,134 4.3400 4.31%
2011-10-21 0 5.340 5.290 5.350 5.130 5.360 1,445,000 7,536,050 5.2153 4.187 4.148 4.195 4.022 4.203 1,842,925 4.0892 4.50%
2011-10-20 0 5.110 5.110 5.120 5.050 5.180 520,000 2,667,300 5.1294 4.007 4.007 4.014 3.960 4.062 663,198 4.0219 0.20%
2011-10-19 0 5.100 5.100 5.170 5.000 5.170 2,392,000 12,143,660 5.0768 3.999 3.999 4.054 3.920 4.054 3,050,710 3.9806 1.19%
2011-10-18 0 5.040 5.030 5.040 5.010 5.060 372,000 1,870,440 5.0281 3.952 3.944 3.952 3.928 3.967 474,442 3.9424 -1.18%
2011-10-17 0 5.100 5.090 5.120 5.040 5.150 453,750 2,311,007 5.0931 3.999 3.991 4.014 3.952 4.038 578,704 3.9934 1.39%
2011-10-14 0 5.030 5.030 5.050 5.000 5.160 282,000 1,419,020 5.0320 3.944 3.944 3.960 3.920 4.046 359,657 3.9455 -1.76%
2011-10-13 0 5.120 5.080 5.150 5.000 5.120 624,000 3,151,714 5.0508 4.014 3.983 4.038 3.920 4.014 795,837 3.9602 1.79%
2011-10-12 0 5.030 5.010 5.030 4.900 5.080 752,000 3,761,880 5.0025 3.944 3.928 3.944 3.842 3.983 959,086 3.9224 -1.37%
2011-10-11 0 5.100 5.050 5.100 5.000 5.330 1,120,000 5,701,220 5.0904 3.999 3.960 3.999 3.920 4.179 1,428,426 3.9913 2.00%
2011-10-10 0 5.000 4.980 5.000 4.950 5.050 504,300 2,515,976 4.9890 3.920 3.905 3.920 3.881 3.960 643,174 3.9118 -0.99%
2011-10-07 0 5.050 5.040 5.120 5.030 5.170 398,000 2,033,030 5.1081 3.960 3.952 4.014 3.944 4.054 507,601 4.0052 -0.39%
2011-10-06 0 5.070 5.040 5.100 5.000 5.200 1,028,816 5,204,199 5.0584 3.975 3.952 3.999 3.920 4.077 1,312,132 3.9662 -1.55%
2011-10-04 0 5.150 5.140 5.150 4.900 5.160 1,480,060 7,557,208 5.1060 4.038 4.030 4.038 3.842 4.046 1,887,640 4.0035 1.78%
2011-10-03 0 5.060 5.040 5.100 4.750 5.100 1,320,000 6,503,289 4.9267 3.967 3.952 3.999 3.724 3.999 1,683,502 3.8630 1.40%
2011-09-30 0 4.990 4.980 4.990 4.990 5.050 411,000 2,058,610 5.0088 3.913 3.905 3.913 3.913 3.960 524,181 3.9273 -1.38%
2011-09-28 0 5.060 5.060 5.120 5.050 5.120 368,000 1,875,220 5.0957 3.967 3.967 4.014 3.960 4.014 469,340 3.9954 -1.36%
2011-09-27 0 5.130 5.130 5.150 5.110 5.170 332,000 1,707,600 5.1434 4.022 4.022 4.038 4.007 4.054 423,426 4.0328 0.39%
2011-09-26 0 5.110 5.040 5.150 5.000 5.390 1,154,000 5,875,340 5.0913 4.007 3.952 4.038 3.920 4.226 1,471,789 3.9920 -3.58%
2011-09-23 0 5.300 5.220 5.300 5.110 5.300 488,000 2,515,360 5.1544 4.156 4.093 4.156 4.007 4.156 622,386 4.0415 -0.75%
2011-09-22 0 5.340 5.340 5.350 5.260 5.400 590,000 3,145,980 5.3322 4.187 4.187 4.195 4.124 4.234 752,474 4.1808 -1.29%
2011-09-21 0 5.410 5.400 5.420 5.390 5.430 318,000 1,719,772 5.4081 4.242 4.234 4.250 4.226 4.258 405,571 4.2404 0.19%
2011-09-20 0 5.400 5.380 5.410 5.220 5.460 180,000 959,060 5.3281 4.234 4.218 4.242 4.093 4.281 229,568 4.1777 -0.37%
2011-09-19 0 5.420 5.380 5.480 5.310 5.640 461,000 2,534,330 5.4975 4.250 4.218 4.297 4.163 4.422 587,950 4.3104 -3.90%
2011-09-16 0 5.640 5.680 5.700 5.140 5.700 989,835 5,383,837 5.4391 4.422 4.454 4.469 4.030 4.469 1,262,416 4.2647 9.73%
2011-09-15 0 5.140 5.140 5.150 5.100 5.200 176,001 903,565 5.1339 4.030 4.030 4.038 3.999 4.077 224,468 4.0254 -0.77%
2011-09-14 0 5.180 5.140 5.190 5.070 5.390 508,000 2,626,538 5.1704 4.062 4.030 4.069 3.975 4.226 647,893 4.0540 -2.08%
2011-09-12 0 5.290 5.270 5.290 5.270 5.330 234,000 1,236,440 5.2839 4.148 4.132 4.148 4.132 4.179 298,439 4.1430 -1.31%
2011-09-09 0 5.360 5.360 5.450 5.350 5.550 74,000 398,780 5.3889 4.203 4.203 4.273 4.195 4.352 94,378 4.2253 -2.19%
2011-09-08 0 5.480 5.470 5.500 5.310 5.560 236,210 1,300,403 5.5053 4.297 4.289 4.312 4.163 4.359 301,258 4.3166 0.18%
2011-09-07 0 5.470 5.470 5.500 5.260 5.500 266,000 1,439,066 5.4100 4.289 4.289 4.312 4.124 4.312 339,251 4.2419 3.40%
2011-09-06 0 5.290 5.290 5.380 5.260 5.390 166,000 882,900 5.3187 4.148 4.148 4.218 4.124 4.226 211,713 4.1703 -1.86%
2011-09-05 0 5.390 5.350 5.390 5.350 5.480 1,353,000 7,370,840 5.4478 4.226 4.195 4.226 4.195 4.297 1,725,590 4.2715 -1.64%
2011-09-02 0 5.480 5.470 5.490 5.390 5.480 374,000 2,029,920 5.4276 4.297 4.289 4.305 4.226 4.297 476,992 4.2557 -0.18%
2011-09-01 0 5.490 5.420 5.490 5.420 5.550 193,543 1,063,085 5.4928 4.305 4.250 4.305 4.250 4.352 246,841 4.3068 0.18%
2011-08-31 0 5.480 5.400 5.500 5.400 5.500 238,000 1,293,460 5.4347 4.297 4.234 4.312 4.234 4.312 303,541 4.2612 -0.18%
2011-08-30 0 5.490 5.430 5.490 5.350 5.490 236,000 1,286,100 5.4496 4.305 4.258 4.305 4.195 4.305 300,990 4.2729 1.67%
2011-08-29 0 5.400 5.400 5.420 5.400 5.450 165,000 893,560 5.4155 4.234 4.234 4.250 4.234 4.273 210,438 4.2462 -0.55%
2011-08-26 0 5.430 5.370 5.430 5.370 5.560 316,000 1,722,980 5.4525 4.258 4.211 4.258 4.211 4.359 403,020 4.2752 0.37%
2011-08-25 0 5.410 5.410 5.440 5.400 5.510 314,700 1,709,702 5.4328 4.242 4.242 4.265 4.234 4.320 401,362 4.2597 -0.35%
2011-08-24 0 5.580 5.560 5.600 5.560 5.690 460,000 2,580,040 5.6088 4.257 4.242 4.272 4.242 4.341 602,993 4.2787 -1.93%
2011-08-23 0 5.690 5.610 5.690 5.490 5.700 783,516 4,404,748 5.6218 4.341 4.280 4.341 4.188 4.348 1,027,075 4.2886 2.89%
2011-08-22 0 5.530 5.430 5.530 5.410 5.690 400,000 2,212,000 5.5300 4.219 4.142 4.219 4.127 4.341 524,341 4.2186 -2.47%
2011-08-19 0 5.670 5.670 5.680 5.330 5.700 799,300 4,486,761 5.6134 4.325 4.325 4.333 4.066 4.348 1,047,765 4.2822 0.00%
2011-08-18 0 5.670 5.670 5.680 5.660 5.750 660,000 3,751,300 5.6838 4.325 4.325 4.333 4.318 4.386 865,163 4.3359 -1.22%
2011-08-17 0 5.740 5.700 5.740 5.540 5.750 1,181,850 6,715,113 5.6819 4.379 4.348 4.379 4.226 4.386 1,549,232 4.3345 4.36%
2011-08-16 0 5.500 5.480 5.500 5.260 5.520 468,000 2,550,168 5.4491 4.196 4.180 4.196 4.013 4.211 613,479 4.1569 2.23%
2011-08-15 0 5.380 5.380 5.410 5.300 5.410 311,000 1,670,130 5.3702 4.104 4.104 4.127 4.043 4.127 407,675 4.0967 0.94%
2011-08-12 0 5.330 5.320 5.350 5.290 5.350 262,000 1,392,980 5.3167 4.066 4.058 4.081 4.036 4.081 343,444 4.0559 1.52%
2011-08-11 0 5.250 5.250 5.300 5.150 5.300 612,001 3,198,785 5.2268 4.005 4.005 4.043 3.929 4.043 802,244 3.9873 -0.38%
2011-08-10 0 5.270 5.250 5.270 5.130 5.300 720,000 3,784,760 5.2566 4.020 4.005 4.020 3.913 4.043 943,814 4.0101 2.73%
2011-08-09 0 5.130 5.130 5.190 5.000 5.240 940,000 4,766,840 5.0711 3.913 3.913 3.959 3.814 3.997 1,232,202 3.8686 -2.84%
2011-08-08 0 5.280 5.230 5.290 5.180 5.390 1,298,000 6,771,880 5.2172 4.028 3.990 4.036 3.952 4.112 1,701,488 3.9800 -1.68%
2011-08-05 0 5.370 5.380 5.390 5.270 5.500 1,354,000 7,232,080 5.3413 4.097 4.104 4.112 4.020 4.196 1,774,896 4.0747 -3.07%
2011-08-04 0 5.540 5.540 5.550 5.510 5.640 564,000 3,131,740 5.5527 4.226 4.226 4.234 4.203 4.303 739,321 4.2360 -1.25%
2011-08-03 0 5.610 5.590 5.610 5.550 5.700 1,508,000 8,454,640 5.6065 4.280 4.264 4.280 4.234 4.348 1,976,767 4.2770 -1.58%
2011-08-02 0 5.700 5.700 5.710 5.700 5.770 404,000 2,312,940 5.7251 4.348 4.348 4.356 4.348 4.402 529,585 4.3675 -1.21%
2011-08-01 0 5.770 5.740 5.770 5.690 5.770 494,000 2,843,030 5.7551 4.402 4.379 4.402 4.341 4.402 647,562 4.3904 1.41%
2011-07-29 0 5.690 5.680 5.700 5.680 5.770 1,346,000 7,675,720 5.7026 4.341 4.333 4.348 4.333 4.402 1,764,409 4.3503 -1.04%
2011-07-28 0 5.750 5.720 5.750 5.700 5.750 792,000 4,529,700 5.7193 4.386 4.364 4.386 4.348 4.386 1,038,196 4.3630 -0.52%
2011-07-27 0 5.780 5.760 5.790 5.720 5.810 630,000 3,641,568 5.7803 4.409 4.394 4.417 4.364 4.432 825,838 4.4095 0.70%
2011-07-26 0 5.740 5.740 5.760 5.680 5.770 608,000 3,495,884 5.7498 4.379 4.379 4.394 4.333 4.402 796,999 4.3863 0.17%
2011-07-25 0 5.730 5.730 5.740 5.710 5.770 811,694 4,658,072 5.7387 4.371 4.371 4.379 4.356 4.402 1,064,012 4.3778 -0.69%
2011-07-22 0 5.770 5.750 5.770 5.680 5.770 1,810,605 10,337,302 5.7093 4.402 4.386 4.402 4.333 4.402 2,373,438 4.3554 0.52%
2011-07-21 0 5.740 5.730 5.750 5.680 5.790 1,312,185 7,514,547 5.7267 4.379 4.371 4.386 4.333 4.417 1,720,082 4.3687 -0.35%
2011-07-20 0 5.760 5.760 5.780 5.700 5.800 2,518,000 14,554,230 5.7801 4.394 4.394 4.409 4.348 4.425 3,300,729 4.4094 -1.20%
2011-07-19 0 5.830 5.830 5.840 5.760 5.850 1,950,000 11,336,700 5.8137 4.447 4.447 4.455 4.394 4.463 2,556,164 4.4350 -0.85%
2011-07-18 0 5.880 5.860 5.890 5.830 5.940 700,000 4,109,560 5.8708 4.486 4.470 4.493 4.447 4.531 917,597 4.4786 -1.01%
2011-07-15 0 5.940 5.940 5.950 5.900 6.000 1,951,000 11,626,100 5.9590 4.531 4.531 4.539 4.501 4.577 2,557,475 4.5459 -1.49%
2011-07-14 0 6.030 6.020 6.050 6.000 6.050 350,000 2,108,080 6.0231 4.600 4.592 4.615 4.577 4.615 458,799 4.5948 -0.50%
2011-07-13 0 6.060 6.060 6.070 6.000 6.120 400,000 2,428,520 6.0713 4.623 4.623 4.631 4.577 4.669 524,341 4.6316 0.83%
2011-07-12 0 6.010 6.010 6.060 6.010 6.100 712,000 4,297,340 6.0356 4.585 4.585 4.623 4.585 4.653 933,328 4.6043 -1.48%
2011-07-11 0 6.100 6.100 6.110 6.100 6.160 268,000 1,639,360 6.1170 4.653 4.653 4.661 4.653 4.699 351,309 4.6664 -0.49%
2011-07-08 0 6.130 6.100 6.130 6.080 6.150 644,000 3,934,740 6.1098 4.676 4.653 4.676 4.638 4.692 844,190 4.6610 0.33%
2011-07-07 0 6.110 6.110 6.120 6.050 6.300 927,500 5,692,720 6.1377 4.661 4.661 4.669 4.615 4.806 1,215,817 4.6822 -3.17%
2011-07-06 0 6.310 6.230 6.300 6.220 6.330 560,000 3,512,240 6.2719 4.814 4.753 4.806 4.745 4.829 734,078 4.7846 1.28%
2011-07-05 0 6.230 6.220 6.250 6.200 6.300 302,000 1,877,840 6.2180 4.753 4.745 4.768 4.730 4.806 395,878 4.7435 -0.48%
2011-07-04 0 6.260 6.260 6.300 6.240 6.300 1,184,000 7,420,310 6.2672 4.776 4.776 4.806 4.760 4.806 1,552,050 4.7810 0.00%
2011-06-30 0 6.260 6.240 6.270 6.100 6.420 840,000 5,228,892 6.2249 4.776 4.760 4.783 4.653 4.898 1,101,117 4.7487 2.79%
2011-06-29 0 6.090 6.080 6.090 6.070 6.120 266,000 1,620,120 6.0907 4.646 4.638 4.646 4.631 4.669 348,687 4.6463 -0.16%
2011-06-28 0 6.100 6.020 6.100 5.960 6.100 1,160,000 6,965,900 6.0051 4.653 4.592 4.653 4.547 4.653 1,520,590 4.5811 1.50%
2011-06-27 0 6.010 6.010 6.040 6.000 6.070 498,000 3,001,810 6.0277 4.585 4.585 4.608 4.577 4.631 652,805 4.5983 0.17%
2011-06-24 0 6.000 5.990 6.020 5.840 6.020 708,016 4,223,915 5.9658 4.577 4.570 4.592 4.455 4.592 928,105 4.5511 2.39%
2011-06-23 0 5.860 5.850 5.860 5.830 5.920 641,364 3,765,056 5.8704 4.470 4.463 4.470 4.447 4.516 840,734 4.4783 -0.68%
2011-06-22 0 5.900 5.900 5.910 5.860 5.990 1,117,000 6,603,970 5.9122 4.501 4.501 4.509 4.470 4.570 1,464,223 4.5102 -0.84%
2011-06-21 0 5.950 5.950 5.970 5.910 6.070 684,000 4,081,240 5.9667 4.539 4.539 4.554 4.509 4.631 896,624 4.5518 -1.33%
2011-06-20 0 6.030 6.030 6.040 6.000 6.160 506,000 3,066,920 6.0611 4.600 4.600 4.608 4.577 4.699 663,292 4.6238 -1.63%
2011-06-17 0 6.130 6.100 6.140 6.090 6.210 686,000 4,194,186 6.1140 4.676 4.653 4.684 4.646 4.737 899,245 4.6641 -0.81%
2011-06-16 0 6.180 6.150 6.180 6.080 6.260 811,064 4,965,781 6.1226 4.714 4.692 4.714 4.638 4.776 1,063,186 4.6707 0.32%
2011-06-15 0 6.160 6.140 6.160 6.130 6.300 1,550,750 9,602,725 6.1923 4.699 4.684 4.699 4.676 4.806 2,032,806 4.7239 -0.32%
2011-06-14 0 6.180 6.170 6.190 6.110 6.490 1,918,000 12,065,360 6.2906 4.714 4.707 4.722 4.661 4.951 2,514,217 4.7989 -4.78%
2011-06-13 0 6.490 6.480 6.500 6.370 6.500 484,000 3,110,740 6.4271 4.951 4.943 4.959 4.859 4.959 634,453 4.9030 0.46%
2011-06-10 0 6.460 6.450 6.480 6.460 6.520 262,000 1,697,080 6.4774 4.928 4.920 4.943 4.928 4.974 343,444 4.9414 -0.62%
2011-06-09 0 6.500 6.490 6.500 6.460 6.520 350,000 2,268,980 6.4828 4.959 4.951 4.959 4.928 4.974 458,799 4.9455 0.15%
2011-06-08 0 6.490 6.480 6.500 6.480 6.530 466,000 3,028,980 6.5000 4.951 4.943 4.959 4.943 4.981 610,858 4.9586 -0.15%
2011-06-07 0 6.500 6.500 6.510 6.480 6.500 504,000 3,275,480 6.4990 4.959 4.959 4.966 4.943 4.959 660,670 4.9578 0.00%
2011-06-03 0 6.500 6.500 6.510 6.500 6.540 316,000 2,057,000 6.5095 4.959 4.959 4.966 4.959 4.989 414,230 4.9658 -0.15%
2011-06-02 0 6.510 6.500 6.520 6.490 6.530 231,500 1,507,385 6.5114 4.966 4.959 4.974 4.951 4.981 303,463 4.9673 -0.31%
2011-06-01 0 6.530 6.520 6.540 6.500 6.550 367,203 2,396,549 6.5265 4.981 4.974 4.989 4.959 4.997 481,349 4.9788 0.00%
2011-05-31 0 6.530 6.520 6.530 6.470 6.560 724,000 4,700,720 6.4927 4.981 4.974 4.981 4.936 5.004 949,058 4.9530 0.62%
2011-05-30 0 6.490 6.480 6.490 6.460 6.520 448,000 2,911,700 6.4993 4.951 4.943 4.951 4.928 4.974 587,262 4.9581 -0.15%
2011-05-27 0 6.500 6.490 6.500 6.460 6.590 394,000 2,566,780 6.5147 4.959 4.951 4.959 4.928 5.027 516,476 4.9698 -0.15%
2011-05-26 0 6.510 6.490 6.510 6.480 6.550 300,000 1,949,720 6.4991 4.966 4.951 4.966 4.943 4.997 393,256 4.9579 0.46%
2011-05-25 0 6.480 6.480 6.500 6.450 6.500 244,000 1,579,280 6.4725 4.943 4.943 4.959 4.920 4.959 319,848 4.9376 -0.31%
2011-05-24 0 6.500 6.500 6.520 6.450 6.520 178,000 1,153,490 6.4803 4.959 4.959 4.974 4.920 4.974 233,332 4.9436 -0.31%
2011-05-23 0 6.520 6.510 6.560 6.500 6.590 140,000 914,780 6.5341 4.974 4.966 5.004 4.959 5.027 183,519 4.9846 -0.46%
2011-05-20 0 6.550 6.550 6.580 6.550 6.650 668,000 4,411,950 6.6047 4.997 4.997 5.020 4.997 5.073 875,650 5.0385 -0.76%
2011-05-19 0 6.600 6.600 6.640 6.560 6.640 196,000 1,293,420 6.5991 5.035 5.035 5.065 5.004 5.065 256,927 5.0342 -0.60%
2011-05-18 0 6.640 6.630 6.660 6.500 6.640 238,000 1,571,420 6.6026 5.065 5.058 5.081 4.959 5.065 311,983 5.0369 1.84%
2011-05-17 0 6.520 6.520 6.530 6.500 6.580 174,935 1,142,714 6.5322 4.974 4.974 4.981 4.959 5.020 229,314 4.9832 0.00%
2011-05-16 0 6.520 6.500 6.520 6.500 6.580 134,000 872,520 6.5113 4.974 4.959 4.974 4.959 5.020 175,654 4.9673 -0.91%
2011-05-13 0 6.580 6.500 6.600 6.480 6.580 154,000 1,001,400 6.5026 5.020 4.959 5.035 4.943 5.020 201,871 4.9606 0.92%
2011-05-12 0 6.520 6.480 6.560 6.480 6.520 204,000 1,324,180 6.4911 4.974 4.943 5.004 4.943 4.974 267,414 4.9518 -0.31%
2011-05-11 0 6.540 6.500 6.540 6.440 6.540 668,000 4,329,280 6.4810 4.989 4.959 4.989 4.913 4.989 875,650 4.9441 0.00%
2011-05-09 0 6.540 6.520 6.540 6.450 6.580 350,000 2,274,660 6.4990 4.989 4.974 4.989 4.920 5.020 458,799 4.9579 0.00%
2011-05-06 0 6.540 6.520 6.540 6.480 6.550 126,000 821,960 6.5235 4.989 4.974 4.989 4.943 4.997 165,168 4.9765 -0.15%
2011-05-05 0 6.550 6.540 6.550 6.490 6.570 522,000 3,397,180 6.5080 4.997 4.989 4.997 4.951 5.012 684,265 4.9647 -0.61%
2011-05-04 0 6.590 6.580 6.590 6.550 6.610 520,000 3,422,660 6.5820 5.027 5.020 5.027 4.997 5.043 681,644 5.0212 -0.15%
2011-05-03 0 6.600 6.600 6.610 6.580 6.650 776,000 5,124,652 6.6039 5.035 5.035 5.043 5.020 5.073 1,017,222 5.0379 -1.05%
2011-04-29 0 6.670 6.650 6.700 6.650 6.730 192,000 1,281,480 6.6744 5.088 5.073 5.111 5.073 5.134 251,684 5.0916 -1.19%
2011-04-28 0 6.750 6.680 6.750 6.650 6.900 354,950 2,405,397 6.7767 5.149 5.096 5.149 5.073 5.264 465,287 5.1697 -0.30%
2011-04-27 0 6.770 6.700 6.770 6.700 6.910 360,698 2,444,019 6.7758 5.165 5.111 5.165 5.111 5.271 472,822 5.1690 -0.29%
2011-04-26 0 6.790 6.740 6.800 6.750 6.860 508,000 3,444,678 6.7809 5.180 5.142 5.187 5.149 5.233 665,914 5.1729 0.15%
2011-04-21 0 6.780 6.780 6.790 6.740 6.880 459,000 3,121,840 6.8014 5.172 5.172 5.180 5.142 5.248 601,682 5.1885 -0.59%
2011-04-20 0 6.820 6.820 6.830 6.690 6.860 730,000 4,971,360 6.8101 5.203 5.203 5.210 5.104 5.233 956,923 5.1952 2.87%
2011-04-19 0 6.630 6.630 6.650 6.610 6.690 438,000 2,901,600 6.6247 5.058 5.058 5.073 5.043 5.104 574,154 5.0537 -1.19%
2011-04-18 0 6.710 6.700 6.720 6.690 6.850 394,000 2,662,440 6.7575 5.119 5.111 5.126 5.104 5.226 516,476 5.1550 -1.90%
2011-04-15 0 6.840 6.830 6.840 6.810 6.920 1,044,000 7,164,140 6.8622 5.218 5.210 5.218 5.195 5.279 1,368,531 5.2349 -0.58%
2011-04-14 0 6.880 6.860 6.880 6.610 6.880 1,794,000 12,171,200 6.7844 5.248 5.233 5.248 5.043 5.248 2,351,671 5.1756 4.40%
2011-04-13 0 6.590 6.550 6.590 6.420 6.600 654,020 4,260,649 6.5146 5.027 4.997 5.027 4.898 5.035 857,324 4.9697 2.01%
2011-04-12 0 6.460 6.460 6.470 6.450 6.500 386,000 2,496,860 6.4685 4.928 4.928 4.936 4.920 4.959 505,989 4.9346 -0.62%
2011-04-11 0 6.500 6.500 6.510 6.450 6.520 558,000 3,626,414 6.4989 4.959 4.959 4.966 4.920 4.974 731,456 4.9578 0.46%
2011-04-08 0 6.470 6.460 6.480 6.400 6.560 698,000 4,531,270 6.4918 4.936 4.928 4.943 4.882 5.004 914,976 4.9523 0.15%
2011-04-07 0 6.460 6.460 6.480 6.390 6.560 592,000 3,815,780 6.4456 4.928 4.928 4.943 4.875 5.004 776,025 4.9171 -1.52%
2011-04-06 0 6.560 6.540 6.560 6.450 6.560 508,000 3,305,100 6.5061 5.004 4.989 5.004 4.920 5.004 665,914 4.9633 0.92%
2011-04-04 0 6.500 6.470 6.500 6.320 6.500 568,000 3,644,862 6.4170 4.959 4.936 4.959 4.821 4.959 744,565 4.8953 2.04%
2011-04-01 0 6.370 6.380 6.400 6.320 6.400 308,100 1,958,950 6.3582 4.859 4.867 4.882 4.821 4.882 403,874 4.8504 0.31%
2011-03-31 0 6.350 6.350 6.380 6.330 6.500 398,000 2,534,200 6.3673 4.844 4.844 4.867 4.829 4.959 521,720 4.8574 -1.70%
2011-03-30 0 6.460 6.420 6.470 6.410 6.500 393,000 2,531,570 6.4417 4.928 4.898 4.936 4.890 4.959 515,165 4.9141 0.78%
2011-03-29 0 6.410 6.410 6.450 6.410 6.500 284,000 1,832,680 6.4531 4.890 4.890 4.920 4.890 4.959 372,282 4.9228 -0.62%
2011-03-28 0 6.450 6.450 6.460 6.420 6.600 714,000 4,636,500 6.4937 4.920 4.920 4.928 4.898 5.035 935,949 4.9538 -1.07%
2011-03-25 0 6.520 6.510 6.520 6.360 6.570 760,000 4,943,420 6.5045 4.974 4.966 4.974 4.852 5.012 996,249 4.9620 2.52%
2011-03-24 0 6.360 6.360 6.370 6.260 6.430 592,000 3,768,420 6.3656 4.852 4.852 4.859 4.776 4.905 776,025 4.8561 0.95%
2011-03-23 0 6.300 6.300 6.310 6.300 6.400 520,000 3,293,180 6.3330 4.806 4.806 4.814 4.806 4.882 681,644 4.8312 -1.56%
2011-03-22 0 6.400 6.390 6.400 6.300 6.440 290,000 1,840,980 6.3482 4.882 4.875 4.882 4.806 4.913 380,147 4.8428 0.63%
2011-03-21 0 6.360 6.360 6.400 6.220 6.400 256,000 1,624,500 6.3457 4.852 4.852 4.882 4.745 4.882 335,578 4.8409 1.92%
2011-03-18 0 6.240 6.200 6.260 6.150 6.300 516,000 3,223,480 6.2471 4.760 4.730 4.776 4.692 4.806 676,400 4.7656 0.97%
2011-03-17 0 6.180 6.180 6.190 6.170 6.290 704,000 4,363,380 6.1980 4.714 4.714 4.722 4.707 4.798 922,841 4.7282 -2.83%
2011-03-16 0 6.360 6.350 6.370 6.230 6.380 432,000 2,727,180 6.3129 4.852 4.844 4.859 4.753 4.867 566,289 4.8159 2.09%
2011-03-15 0 6.230 6.210 6.250 6.200 6.400 1,115,600 6,973,000 6.2504 4.753 4.737 4.768 4.730 4.882 1,462,388 4.7682 -1.89%
2011-03-14 0 6.350 6.350 6.360 6.330 6.390 526,000 3,340,080 6.3500 4.844 4.844 4.852 4.829 4.875 689,509 4.8441 -1.09%
2011-03-11 0 6.420 6.410 6.440 6.400 6.510 570,000 3,677,560 6.4519 4.898 4.890 4.913 4.882 4.966 747,186 4.9219 -1.83%
2011-03-10 0 6.540 6.510 6.540 6.500 6.570 344,000 2,245,240 6.5269 4.989 4.966 4.989 4.959 5.012 450,934 4.9791 0.15%
2011-03-09 0 6.530 6.490 6.550 6.480 6.550 540,000 3,513,220 6.5060 4.981 4.951 4.997 4.943 4.997 707,861 4.9632 0.31%
2011-03-08 0 6.510 6.500 6.570 6.500 6.590 590,000 3,851,780 6.5284 4.966 4.959 5.012 4.959 5.027 773,404 4.9803 0.00%
2011-03-07 0 6.510 6.510 6.530 6.510 6.600 514,000 3,369,180 6.5548 4.966 4.966 4.981 4.966 5.035 673,779 5.0004 -0.91%
2011-03-04 0 6.570 6.560 6.580 6.450 6.600 866,000 5,680,600 6.5596 5.012 5.004 5.020 4.920 5.035 1,135,199 5.0041 1.86%
2011-03-03 0 6.450 6.440 6.450 6.400 6.490 500,000 3,225,020 6.4500 4.920 4.913 4.920 4.882 4.951 655,427 4.9205 0.47%
2011-03-02 0 6.420 6.410 6.450 6.400 6.460 486,000 3,123,820 6.4276 4.898 4.890 4.920 4.882 4.928 637,075 4.9034 -0.62%
2011-03-01 0 6.460 6.460 6.500 6.400 6.560 588,200 3,812,304 6.4813 4.928 4.928 4.959 4.882 5.004 771,044 4.9443 -0.77%
2011-02-28 0 6.510 6.510 6.520 6.400 6.570 516,000 3,361,700 6.5149 4.966 4.966 4.974 4.882 5.012 676,400 4.9700 1.24%
2011-02-25 0 6.430 6.430 6.460 6.400 6.500 384,000 2,469,480 6.4309 4.905 4.905 4.928 4.882 4.959 503,368 4.9059 0.78%
2011-02-24 0 6.380 6.400 6.410 6.380 6.500 1,392,000 8,969,720 6.4438 4.867 4.882 4.890 4.867 4.959 1,824,708 4.9157 -0.31%
2011-02-23 0 6.400 6.400 6.450 6.380 6.490 466,000 2,993,030 6.4228 4.882 4.882 4.920 4.867 4.951 610,858 4.8997 -0.62%
2011-02-22 0 6.440 6.430 6.440 6.380 6.530 1,132,000 7,273,060 6.4250 4.913 4.905 4.913 4.867 4.981 1,483,886 4.9014 -1.23%
2011-02-21 0 6.520 6.520 6.570 6.510 6.620 668,000 4,374,600 6.5488 4.974 4.974 5.012 4.966 5.050 875,650 4.9958 0.15%
2011-02-18 0 6.510 6.510 6.560 6.470 6.640 2,758,000 17,998,640 6.5260 4.966 4.966 5.004 4.936 5.065 3,615,334 4.9784 -1.36%
2011-02-17 0 6.600 6.590 6.600 6.580 6.670 1,582,000 10,449,732 6.6054 5.035 5.027 5.035 5.020 5.088 2,073,770 5.0390 -0.90%
2011-02-16 0 6.660 6.670 6.680 6.620 6.800 1,314,000 8,799,632 6.6968 5.081 5.088 5.096 5.050 5.187 1,722,461 5.1088 -1.62%
2011-02-15 0 6.770 6.760 6.770 6.660 6.910 1,104,000 7,501,026 6.7944 5.165 5.157 5.165 5.081 5.271 1,447,182 5.1832 1.20%
2011-02-14 0 6.690 6.680 6.700 6.600 6.850 2,400,000 15,954,500 6.6477 5.104 5.096 5.111 5.035 5.226 3,146,048 5.0713 -0.74%
2011-02-11 0 6.740 6.740 6.770 6.620 6.900 1,810,000 12,111,540 6.6915 5.142 5.142 5.165 5.050 5.264 2,372,645 5.1047 -0.59%
2011-02-10 0 6.780 6.780 6.800 6.750 6.940 1,064,000 7,282,280 6.8442 5.172 5.172 5.187 5.149 5.294 1,394,748 5.2212 -1.60%
2011-02-09 0 6.890 6.880 6.890 6.880 7.080 1,811,800 12,633,656 6.9730 5.256 5.248 5.256 5.248 5.401 2,375,004 5.3194 -3.23%
2011-02-08 0 7.120 7.110 7.120 7.100 7.240 1,330,000 9,495,860 7.1397 5.432 5.424 5.432 5.416 5.523 1,743,435 5.4466 -1.52%
2011-02-07 0 7.230 7.210 7.230 6.920 7.320 3,430,500 24,465,045 7.1316 5.515 5.500 5.515 5.279 5.584 4,496,883 5.4404 3.88%
2011-02-02 0 6.960 6.960 6.970 6.870 6.990 472,000 3,272,400 6.9331 5.310 5.310 5.317 5.241 5.332 618,723 5.2890 0.29%
2011-02-01 0 6.940 6.890 6.940 6.810 6.940 766,000 5,263,400 6.8713 5.294 5.256 5.294 5.195 5.294 1,004,114 5.2418 0.87%
2011-01-31 0 6.880 6.870 6.890 6.830 6.980 563,000 3,889,560 6.9086 5.248 5.241 5.256 5.210 5.325 738,010 5.2703 -0.29%
2011-01-28 0 6.900 6.890 6.900 6.860 6.920 680,000 4,689,780 6.8967 5.264 5.256 5.264 5.233 5.279 891,380 5.2613 -0.43%
2011-01-27 0 6.930 6.870 6.930 6.870 7.000 1,180,000 8,205,520 6.9538 5.287 5.241 5.287 5.241 5.340 1,546,807 5.3048 0.73%
2011-01-26 0 6.880 6.880 6.900 6.850 6.940 562,000 3,876,960 6.8985 5.248 5.248 5.264 5.226 5.294 736,700 5.2626 -0.43%
2011-01-25 0 6.910 6.910 6.970 6.900 7.050 2,847,000 19,867,420 6.9784 5.271 5.271 5.317 5.264 5.378 3,732,000 5.3235 -0.58%
2011-01-24 0 6.950 6.950 6.970 6.900 7.030 2,466,000 17,181,380 6.9673 5.302 5.302 5.317 5.264 5.363 3,232,565 5.3151 -1.00%
2011-01-21 0 7.020 7.020 7.030 7.000 7.250 1,760,000 12,484,240 7.0933 5.355 5.355 5.363 5.340 5.531 2,307,102 5.4112 -3.04%
2011-01-20 0 7.240 7.240 7.260 7.100 7.280 878,000 6,299,480 7.1748 5.523 5.523 5.538 5.416 5.554 1,150,929 5.4734 0.56%
2011-01-19 0 7.200 7.180 7.210 7.120 7.260 1,390,000 9,978,720 7.1789 5.493 5.477 5.500 5.432 5.538 1,822,086 5.4765 -0.83%
2011-01-18 0 7.260 7.250 7.260 7.250 7.500 1,528,000 11,146,160 7.2946 5.538 5.531 5.538 5.531 5.721 2,002,984 5.5648 -1.89%
2011-01-17 0 7.400 7.410 7.420 7.160 7.440 4,589,514 33,658,176 7.3337 5.645 5.653 5.660 5.462 5.676 6,016,180 5.5946 4.08%
2011-01-14 0 7.110 7.120 7.140 6.800 7.120 1,888,000 13,068,500 6.9219 5.424 5.432 5.447 5.187 5.432 2,474,891 5.2804 3.95%
2011-01-13 0 6.840 6.840 6.850 6.790 6.880 1,142,870 7,814,547 6.8377 5.218 5.218 5.226 5.180 5.248 1,498,135 5.2162 0.59%
2011-01-12 0 6.800 6.770 6.800 6.740 6.950 1,550,000 10,581,380 6.8267 5.187 5.165 5.187 5.142 5.302 2,031,823 5.2078 -0.15%
2011-01-11 0 6.810 6.740 6.820 6.600 6.880 2,324,000 15,774,400 6.7876 5.195 5.142 5.203 5.035 5.248 3,046,423 5.1780 3.50%
2011-01-10 0 6.580 6.570 6.580 6.500 6.590 396,000 2,594,600 6.5520 5.020 5.012 5.020 4.959 5.027 519,098 4.9983 0.46%
2011-01-07 0 6.550 6.530 6.600 6.480 6.660 418,000 2,753,680 6.5878 4.997 4.981 5.035 4.943 5.081 547,937 5.0255 -0.76%
2011-01-06 0 6.600 6.600 6.660 6.520 6.660 520,000 3,426,140 6.5887 5.035 5.035 5.081 4.974 5.081 681,644 5.0263 0.46%
2011-01-05 0 6.570 6.560 6.570 6.490 6.590 496,000 3,241,260 6.5348 5.012 5.004 5.012 4.951 5.027 650,183 4.9851 -0.30%
2011-01-04 0 6.590 6.570 6.600 6.430 6.600 418,000 2,731,420 6.5345 5.027 5.012 5.035 4.905 5.035 547,937 4.9849 1.70%
2011-01-03 0 6.480 6.430 6.480 6.380 6.540 168,000 1,086,520 6.4674 4.943 4.905 4.943 4.867 4.989 220,223 4.9337 0.00%
2010-12-31 0 6.480 6.460 6.480 6.440 6.520 190,000 1,230,160 6.4745 4.943 4.928 4.943 4.913 4.974 249,062 4.9392 -0.31%
2010-12-30 0 6.500 6.500 6.510 6.470 6.600 1,320,000 8,622,960 6.5325 4.959 4.959 4.966 4.936 5.035 1,730,327 4.9834 0.62%
2010-12-29 0 6.460 6.460 6.470 6.230 6.470 1,346,000 8,643,880 6.4219 4.928 4.928 4.936 4.753 4.936 1,764,409 4.8990 3.69%
2010-12-28 0 6.230 6.230 6.250 6.230 6.300 146,000 911,880 6.2458 4.753 4.753 4.768 4.753 4.806 191,385 4.7646 -0.80%
2010-12-24 0 6.280 6.280 6.300 6.270 6.300 80,000 501,980 6.2748 4.791 4.791 4.806 4.783 4.806 104,868 4.7868 -0.32%
2010-12-23 0 6.300 6.290 6.300 6.260 6.310 180,000 1,132,620 6.2923 4.806 4.798 4.806 4.776 4.814 235,954 4.8002 0.64%
2010-12-22 0 6.260 6.250 6.260 6.250 6.300 371,302 2,332,272 6.2813 4.776 4.768 4.776 4.768 4.806 486,722 4.7918 -0.16%
2010-12-21 0 6.270 6.270 6.280 6.260 6.310 292,000 1,836,140 6.2882 4.783 4.783 4.791 4.776 4.814 382,769 4.7970 0.64%
2010-12-20 0 6.230 6.200 6.310 6.190 6.350 406,000 2,542,800 6.2631 4.753 4.730 4.814 4.722 4.844 532,206 4.7778 -0.95%
2010-12-17 0 6.290 6.260 6.290 6.100 6.360 644,000 4,033,120 6.2626 4.798 4.776 4.798 4.653 4.852 844,190 4.7775 2.78%
2010-12-16 0 6.120 6.120 6.170 6.100 6.300 950,000 5,908,840 6.2198 4.669 4.669 4.707 4.653 4.806 1,245,311 4.7449 -1.92%
2010-12-15 0 6.240 6.190 6.240 6.190 6.240 1,004,750 6,232,645 6.2032 4.760 4.722 4.760 4.722 4.760 1,317,080 4.7322 0.81%
2010-12-14 0 6.190 6.190 6.230 6.150 6.220 2,320,000 14,386,570 6.2011 4.722 4.722 4.753 4.692 4.745 3,041,180 4.7306 0.65%
2010-12-13 0 6.150 6.150 6.170 6.100 6.200 1,014,000 6,237,380 6.1513 4.692 4.692 4.707 4.653 4.730 1,329,205 4.6926 -0.16%
2010-12-10 0 6.160 6.160 6.180 6.100 6.240 564,000 3,482,320 6.1743 4.699 4.699 4.714 4.653 4.760 739,321 4.7102 -0.96%
2010-12-09 0 6.220 6.190 6.220 6.180 6.340 396,000 2,463,120 6.2200 4.745 4.722 4.745 4.714 4.837 519,098 4.7450 0.32%
2010-12-08 0 6.200 6.200 6.230 6.170 6.270 142,000 882,020 6.2114 4.730 4.730 4.753 4.707 4.783 186,141 4.7384 0.32%
2010-12-07 0 6.180 6.160 6.180 6.160 6.230 946,500 5,856,590 6.1876 4.714 4.699 4.714 4.699 4.753 1,240,723 4.7203 -0.61%
2010-12-06 0 6.250 6.250 6.260 6.250 6.330 1,091,000 6,852,170 6.2806 4.743 4.743 4.751 4.743 4.804 1,437,501 4.7667 -0.79%
2010-12-03 0 6.300 6.300 6.320 6.300 6.380 378,000 2,392,540 6.3295 4.781 4.781 4.797 4.781 4.842 498,053 4.8038 -0.79%
2010-12-02 0 6.350 6.350 6.390 6.300 6.400 716,000 4,551,140 6.3563 4.819 4.819 4.850 4.781 4.857 943,401 4.8242 0.79%
2010-12-01 0 6.300 6.300 6.310 6.220 6.320 1,132,000 7,113,060 6.2836 4.781 4.781 4.789 4.721 4.797 1,491,523 4.7690 0.48%
2010-11-30 0 6.270 6.260 6.280 6.200 6.300 450,000 2,814,500 6.2544 4.759 4.751 4.766 4.706 4.781 592,920 4.7468 1.46%
2010-11-29 0 6.180 6.180 6.200 6.160 6.250 646,000 3,999,820 6.1917 4.690 4.690 4.706 4.675 4.743 851,169 4.6992 -0.16%
2010-11-26 0 6.190 6.190 6.200 6.150 6.260 512,000 3,165,720 6.1830 4.698 4.698 4.706 4.668 4.751 674,611 4.6927 -0.16%
2010-11-25 0 6.200 6.210 6.220 6.200 6.310 2,511,000 15,675,140 6.2426 4.706 4.713 4.721 4.706 4.789 3,308,492 4.7378 -0.48%
2010-11-24 0 6.230 6.220 6.260 6.210 6.270 586,000 3,649,360 6.2276 4.728 4.721 4.751 4.713 4.759 772,113 4.7265 -0.32%
2010-11-23 0 6.250 6.250 6.270 6.230 6.330 633,930 3,964,424 6.2537 4.743 4.743 4.759 4.728 4.804 835,266 4.7463 -0.16%
2010-11-22 0 6.260 6.260 6.280 6.200 6.400 950,080 5,976,832 6.2909 4.751 4.751 4.766 4.706 4.857 1,251,825 4.7745 -2.34%
2010-11-19 0 6.410 6.400 6.410 6.370 6.460 770,000 4,933,120 6.4066 4.865 4.857 4.865 4.835 4.903 1,014,552 4.8624 0.31%
2010-11-18 0 6.390 6.390 6.400 6.360 6.450 1,954,000 12,535,000 6.4150 4.850 4.850 4.857 4.827 4.895 2,574,589 4.8687 0.47%
2010-11-17 0 6.360 6.360 6.400 6.360 6.450 404,000 2,588,860 6.4081 4.827 4.827 4.857 4.827 4.895 532,310 4.8634 -0.31%
2010-11-16 0 6.380 6.380 6.400 6.380 6.490 631,731 4,060,717 6.4279 4.842 4.842 4.857 4.842 4.926 832,368 4.8785 -1.24%
2010-11-15 0 6.460 6.450 6.500 6.450 6.690 226,000 1,469,280 6.5012 4.903 4.895 4.933 4.895 5.077 297,777 4.9342 0.31%
2010-11-12 0 6.440 6.400 6.460 6.330 6.600 826,000 5,383,280 6.5173 4.888 4.857 4.903 4.804 5.009 1,088,337 4.9463 -3.88%
2010-11-11 0 6.700 6.700 6.710 6.700 6.740 170,000 1,141,660 6.7156 5.085 5.085 5.093 5.085 5.115 223,992 5.0969 -0.59%
2010-11-10 0 6.740 6.740 6.760 6.640 6.800 1,890,250 12,742,150 6.7410 5.115 5.115 5.131 5.039 5.161 2,490,593 5.1161 1.97%
2010-11-09 0 6.610 6.540 6.610 6.510 6.660 302,000 1,984,860 6.5724 5.017 4.964 5.017 4.941 5.055 397,915 4.9882 -0.60%
2010-11-08 0 6.650 6.630 6.650 6.630 6.690 544,000 3,620,068 6.6545 5.047 5.032 5.047 5.032 5.077 716,774 5.0505 -0.75%
2010-11-05 0 6.700 6.650 6.700 6.580 6.700 376,000 2,500,144 6.6493 5.085 5.047 5.085 4.994 5.085 495,417 5.0465 0.15%
2010-11-04 0 6.690 6.630 6.690 6.600 6.750 202,000 1,349,720 6.6818 5.077 5.032 5.077 5.009 5.123 266,155 5.0712 0.30%
2010-11-03 0 6.670 6.670 6.680 6.640 6.750 646,000 4,320,940 6.6888 5.062 5.062 5.070 5.039 5.123 851,169 5.0765 -0.45%
2010-11-02 0 6.700 6.670 6.700 6.620 6.790 1,010,000 6,796,328 6.7290 5.085 5.062 5.085 5.024 5.153 1,330,776 5.1070 -0.89%
2010-11-01 0 6.760 6.740 6.760 6.680 6.840 1,280,000 8,646,360 6.7550 5.131 5.115 5.131 5.070 5.191 1,686,527 5.1267 0.15%
2010-10-29 0 6.750 6.600 6.760 6.510 6.760 764,000 5,106,560 6.6840 5.123 5.009 5.131 4.941 5.131 1,006,646 5.0728 0.15%
2010-10-28 0 6.740 6.740 6.760 6.730 6.900 445,000 3,025,100 6.7980 5.115 5.115 5.131 5.108 5.237 586,332 5.1594 0.00%
2010-10-27 0 6.740 6.730 6.740 6.540 6.850 1,876,000 12,609,660 6.7216 5.115 5.108 5.115 4.964 5.199 2,471,817 5.1014 3.22%
2010-10-26 0 6.530 6.530 6.540 6.280 6.550 2,280,000 14,729,700 6.4604 4.956 4.956 4.964 4.766 4.971 3,004,127 4.9032 3.32%
2010-10-25 0 6.320 6.290 6.320 6.150 6.360 1,128,000 7,055,720 6.2551 4.797 4.774 4.797 4.668 4.827 1,486,252 4.7473 2.60%
2010-10-22 0 6.160 6.160 6.170 6.150 6.190 216,000 1,331,140 6.1627 4.675 4.675 4.683 4.668 4.698 284,601 4.6772 -0.32%
2010-10-21 0 6.180 6.160 6.180 6.150 6.220 374,000 2,305,880 6.1655 4.690 4.675 4.690 4.668 4.721 492,782 4.6793 0.32%
2010-10-20 0 6.160 6.150 6.180 6.100 6.180 218,000 1,341,280 6.1527 4.675 4.668 4.690 4.630 4.690 287,237 4.6696 -0.48%
2010-10-19 0 6.190 6.180 6.190 6.150 6.190 444,000 2,741,600 6.1748 4.698 4.690 4.698 4.668 4.698 585,014 4.6864 0.49%
2010-10-18 0 6.160 6.150 6.160 6.110 6.180 366,000 2,247,060 6.1395 4.675 4.668 4.675 4.637 4.690 482,241 4.6596 0.00%
2010-10-15 0 6.160 6.150 6.160 6.150 6.190 196,400 1,209,596 6.1588 4.675 4.668 4.675 4.668 4.698 258,777 4.6743 -0.16%
2010-10-14 0 6.170 6.150 6.170 6.110 6.170 686,000 4,217,640 6.1482 4.683 4.668 4.683 4.637 4.683 903,873 4.6662 0.82%
2010-10-13 0 6.120 6.120 6.130 6.100 6.170 918,000 5,621,742 6.1239 4.645 4.645 4.652 4.630 4.683 1,209,556 4.6478 -0.49%
2010-10-12 0 6.150 6.150 6.160 6.120 6.170 337,600 2,071,200 6.1351 4.668 4.668 4.675 4.645 4.683 444,822 4.6562 0.00%
2010-10-11 0 6.150 6.140 6.150 6.120 6.180 636,000 3,906,380 6.1421 4.668 4.660 4.668 4.645 4.690 837,993 4.6616 0.16%
2010-10-08 0 6.140 6.140 6.160 6.100 6.180 1,272,000 7,798,680 6.1310 4.660 4.660 4.675 4.630 4.690 1,675,987 4.6532 -0.32%
2010-10-07 0 6.160 6.150 6.160 6.100 6.160 514,000 3,147,890 6.1243 4.675 4.668 4.675 4.630 4.675 677,246 4.6481 0.65%
2010-10-06 0 6.120 6.130 6.140 6.110 6.200 514,000 3,154,680 6.1375 4.645 4.652 4.660 4.637 4.706 677,246 4.6581 -0.65%
2010-10-05 0 6.160 6.160 6.170 6.150 6.230 400,000 2,477,360 6.1934 4.675 4.675 4.683 4.668 4.728 527,040 4.7005 -0.32%
2010-10-04 0 6.180 6.150 6.180 6.110 6.280 527,015 3,265,504 6.1962 4.690 4.668 4.690 4.637 4.766 694,395 4.7027 1.15%
2010-09-30 0 6.110 6.110 6.140 6.100 6.140 739,000 4,518,880 6.1149 4.637 4.637 4.660 4.630 4.660 973,706 4.6409 -0.49%
2010-09-29 0 6.140 6.140 6.150 6.140 6.180 598,000 3,678,520 6.1514 4.660 4.660 4.668 4.660 4.690 787,925 4.6686 0.00%
2010-09-28 0 6.140 6.140 6.150 6.140 6.190 174,000 1,071,780 6.1597 4.660 4.660 4.668 4.660 4.698 229,262 4.6749 -0.32%
2010-09-27 0 6.160 6.160 6.200 6.100 6.200 676,000 4,177,700 6.1800 4.675 4.675 4.706 4.630 4.706 890,697 4.6904 0.00%
2010-09-24 0 6.160 6.100 6.160 6.080 6.180 1,142,000 6,978,200 6.1105 4.675 4.630 4.675 4.614 4.690 1,504,699 4.6376 -0.16%
2010-09-22 0 6.170 6.120 6.170 6.100 6.190 267,250 1,646,107 6.1594 4.683 4.645 4.683 4.630 4.698 352,128 4.6747 1.15%
2010-09-21 0 6.100 6.100 6.110 6.100 6.200 268,000 1,640,780 6.1223 4.630 4.630 4.637 4.630 4.706 353,117 4.6466 -0.33%
2010-09-20 0 6.120 6.120 6.130 6.100 6.170 430,000 2,633,546 6.1245 4.645 4.645 4.652 4.630 4.683 566,568 4.6482 -0.49%
2010-09-17 0 6.150 6.100 6.150 6.100 6.190 300,000 1,839,220 6.1307 4.668 4.630 4.668 4.630 4.698 395,280 4.6530 -0.32%
2010-09-16 0 6.170 6.100 6.170 6.000 6.170 142,000 868,420 6.1156 4.683 4.630 4.683 4.554 4.683 187,099 4.6415 0.82%
2010-09-15 0 6.120 6.120 6.130 6.100 6.190 1,244,000 7,642,560 6.1435 4.645 4.645 4.652 4.630 4.698 1,639,094 4.6627 -0.97%
2010-09-14 0 6.180 6.170 6.190 6.180 6.260 299,400 1,858,620 6.2078 4.690 4.683 4.698 4.690 4.751 394,489 4.7115 -0.16%
2010-09-13 0 6.190 6.190 6.200 6.180 6.200 688,000 4,260,860 6.1931 4.698 4.698 4.706 4.690 4.706 906,508 4.7003 0.16%
2010-09-10 0 6.180 6.180 6.190 6.170 6.190 348,000 2,151,920 6.1837 4.690 4.690 4.698 4.683 4.698 458,525 4.6931 -0.16%
2010-09-09 0 6.190 6.170 6.190 6.150 6.200 348,000 2,148,760 6.1746 4.698 4.683 4.698 4.668 4.706 458,525 4.6862 0.49%
2010-09-08 0 6.160 6.160 6.180 6.140 6.180 512,000 3,153,680 6.1595 4.675 4.675 4.690 4.660 4.690 674,611 4.6748 0.16%
2010-09-07 0 6.150 6.150 6.180 6.150 6.190 1,108,000 6,827,900 6.1624 4.668 4.668 4.690 4.668 4.698 1,459,900 4.6770 -0.16%
2010-09-06 0 6.160 6.160 6.180 6.150 6.190 746,000 4,606,760 6.1753 4.675 4.675 4.690 4.668 4.698 982,929 4.6868 0.98%
2010-09-03 0 6.100 6.100 6.140 6.050 6.140 216,000 1,319,820 6.1103 4.630 4.630 4.660 4.592 4.660 284,601 4.6374 0.00%
2010-09-02 0 6.100 6.080 6.100 6.070 6.140 146,000 890,900 6.1021 4.630 4.614 4.630 4.607 4.660 192,370 4.6312 -0.65%
2010-09-01 0 6.140 6.110 6.140 6.100 6.190 812,000 4,987,900 6.1427 4.660 4.637 4.660 4.630 4.698 1,069,891 4.6621 0.99%
2010-08-31 0 6.080 6.070 6.080 6.060 6.100 581,000 3,535,490 6.0852 4.614 4.607 4.614 4.599 4.630 765,525 4.6184 0.33%
2010-08-30 0 6.060 6.050 6.060 6.030 6.100 416,000 2,517,740 6.0523 4.599 4.592 4.599 4.577 4.630 548,121 4.5934 0.33%
2010-08-27 0 6.040 6.040 6.050 5.960 6.100 706,000 4,269,820 6.0479 4.584 4.584 4.592 4.523 4.630 930,225 4.5901 1.00%
2010-08-26 0 5.980 6.000 6.010 5.850 6.030 344,000 2,052,580 5.9668 4.539 4.554 4.561 4.440 4.577 453,254 4.5285 0.50%
2010-08-25 0 5.950 5.940 5.950 5.890 6.000 470,000 2,781,920 5.9190 4.516 4.508 4.516 4.470 4.554 619,272 4.4922 -1.00%
2010-08-24 0 6.010 6.010 6.020 5.960 6.090 566,000 3,405,080 6.0160 4.561 4.561 4.569 4.523 4.622 745,761 4.5659 -0.60%
2010-08-23 0 6.280 6.280 6.290 6.210 6.290 888,000 5,556,420 6.2572 4.589 4.589 4.596 4.538 4.596 1,215,312 4.5720 1.29%
2010-08-20 0 6.200 6.200 6.210 6.170 6.220 844,000 5,227,160 6.1933 4.530 4.530 4.538 4.508 4.545 1,155,094 4.5253 -0.16%
2010-08-19 0 6.210 6.210 6.220 6.200 6.260 362,000 2,253,020 6.2238 4.538 4.538 4.545 4.530 4.574 495,431 4.5476 0.16%
2010-08-18 0 6.200 6.200 6.230 6.180 6.240 430,232 2,668,375 6.2022 4.530 4.530 4.552 4.516 4.559 588,813 4.5318 -0.16%
2010-08-17 0 6.210 6.210 6.230 6.180 6.250 292,000 1,813,460 6.2105 4.538 4.538 4.552 4.516 4.567 399,630 4.5379 -0.32%
2010-08-16 0 6.230 6.210 6.240 6.160 6.230 362,000 2,236,060 6.1770 4.552 4.538 4.559 4.501 4.552 495,431 4.5134 0.97%
2010-08-13 0 6.170 6.160 6.180 6.120 6.230 2,869,500 17,559,765 6.1195 4.508 4.501 4.516 4.472 4.552 3,927,183 4.4713 1.15%
2010-08-12 0 6.100 6.100 6.120 6.070 6.240 2,484,001 15,171,346 6.1076 4.457 4.457 4.472 4.435 4.559 3,399,591 4.4627 -1.77%
2010-08-11 0 6.210 6.200 6.240 6.200 6.270 440,000 2,740,880 6.2293 4.538 4.530 4.559 4.530 4.581 602,182 4.5516 0.00%
2010-08-10 0 6.210 6.210 6.220 6.200 6.360 1,376,000 8,642,400 6.2808 4.538 4.538 4.545 4.530 4.647 1,883,187 4.5892 -0.80%
2010-08-09 0 6.260 6.260 6.270 6.180 6.260 476,000 2,965,620 6.2303 4.574 4.574 4.581 4.516 4.574 651,451 4.5523 0.64%
2010-08-06 0 6.220 6.210 6.220 6.180 6.230 316,000 1,962,000 6.2089 4.545 4.538 4.545 4.516 4.552 432,476 4.5367 0.81%
2010-08-05 0 6.170 6.170 6.190 6.160 6.200 1,004,000 6,197,840 6.1731 4.508 4.508 4.523 4.501 4.530 1,374,069 4.5106 -0.16%
2010-08-04 0 6.180 6.170 6.210 6.170 6.220 512,800 3,172,520 6.1867 4.516 4.508 4.538 4.508 4.545 701,815 4.5204 -0.32%
2010-08-03 0 6.200 6.200 6.210 6.160 6.220 865,900 5,364,671 6.1955 4.530 4.530 4.538 4.501 4.545 1,185,066 4.5269 0.49%
2010-08-02 0 6.170 6.120 6.170 6.060 6.170 613,000 3,748,980 6.1158 4.508 4.472 4.508 4.428 4.508 838,949 4.4687 1.65%
2010-07-30 0 6.070 6.070 6.110 6.050 6.110 554,000 3,364,940 6.0739 4.435 4.435 4.464 4.421 4.464 758,202 4.4381 -0.16%
2010-07-29 0 6.080 6.080 6.090 6.050 6.110 520,000 3,159,582 6.0761 4.443 4.443 4.450 4.421 4.464 711,669 4.4397 0.33%
2010-07-28 0 6.060 6.060 6.070 6.030 6.100 798,000 4,833,030 6.0564 4.428 4.428 4.435 4.406 4.457 1,092,139 4.4253 -0.49%
2010-07-27 0 6.090 6.090 6.100 6.040 6.150 1,166,000 7,077,860 6.0702 4.450 4.450 4.457 4.413 4.494 1,595,782 4.4354 -0.16%
2010-07-26 0 6.100 6.090 6.100 6.050 6.110 802,000 4,875,000 6.0786 4.457 4.450 4.457 4.421 4.464 1,097,613 4.4415 1.16%
2010-07-23 0 6.030 6.030 6.040 6.030 6.110 696,000 4,213,120 6.0533 4.406 4.406 4.413 4.406 4.464 952,542 4.4230 -0.50%
2010-07-22 0 6.060 6.050 6.070 6.030 6.090 211,900 1,283,001 6.0547 4.428 4.421 4.435 4.406 4.450 290,005 4.4241 -0.33%
2010-07-21 0 6.080 6.070 6.080 6.050 6.110 792,000 4,807,460 6.0700 4.443 4.435 4.443 4.421 4.464 1,083,927 4.4352 0.50%
2010-07-20 0 6.050 6.030 6.050 6.020 6.050 653,000 3,945,500 6.0421 4.421 4.406 4.421 4.399 4.421 893,692 4.4148 0.33%
2010-07-19 0 6.030 6.020 6.040 6.000 6.060 1,018,000 6,127,640 6.0193 4.406 4.399 4.413 4.384 4.428 1,393,230 4.3982 -0.17%
2010-07-16 0 6.040 6.030 6.050 6.020 6.050 296,000 1,785,760 6.0330 4.413 4.406 4.421 4.399 4.421 405,104 4.4082 0.33%
2010-07-15 0 6.020 6.020 6.030 6.000 6.050 776,000 4,677,460 6.0277 4.399 4.399 4.406 4.384 4.421 1,062,030 4.4043 -0.17%
2010-07-14 0 6.030 6.030 6.040 6.000 6.070 1,761,000 10,615,000 6.0278 4.406 4.406 4.413 4.384 4.435 2,410,096 4.4044 -0.17%
2010-07-13 0 6.040 6.030 6.040 6.030 6.070 310,000 1,876,160 6.0521 4.413 4.406 4.413 4.406 4.435 424,264 4.4221 -0.17%
2010-07-12 0 6.050 6.050 6.070 6.030 6.110 628,000 3,811,060 6.0686 4.421 4.421 4.435 4.406 4.464 859,478 4.4342 -0.98%
2010-07-09 0 6.110 6.100 6.110 6.060 6.120 387,500 2,361,220 6.0935 4.464 4.457 4.464 4.428 4.472 530,331 4.4524 0.00%
2010-07-08 0 6.110 6.090 6.110 6.070 6.120 306,000 1,867,560 6.1031 4.464 4.450 4.464 4.435 4.472 418,790 4.4594 0.49%
2010-07-07 0 6.080 6.060 6.100 6.050 6.150 464,000 2,817,520 6.0722 4.443 4.428 4.457 4.421 4.494 635,028 4.4368 -0.82%
2010-07-06 0 6.130 6.110 6.130 6.040 6.130 602,000 3,675,320 6.1052 4.479 4.464 4.479 4.413 4.479 823,894 4.4609 0.00%
2010-07-05 0 6.130 6.110 6.130 5.950 6.130 1,199,574 7,280,189 6.0690 4.479 4.464 4.479 4.348 4.479 1,641,731 4.4345 2.51%
2010-07-02 0 5.980 5.970 5.980 5.920 5.980 609,000 3,623,524 5.9500 4.369 4.362 4.369 4.326 4.369 833,474 4.3475 0.34%
2010-06-30 0 5.960 5.950 5.980 5.900 5.990 968,000 5,758,834 5.9492 4.355 4.348 4.369 4.311 4.377 1,324,800 4.3469 0.51%
2010-06-29 0 5.930 5.930 5.950 5.900 5.990 1,241,357 7,360,672 5.9295 4.333 4.333 4.348 4.311 4.377 1,698,915 4.3326 -0.17%
2010-06-28 0 5.940 5.910 5.950 5.910 5.980 786,000 4,678,860 5.9527 4.340 4.318 4.348 4.318 4.369 1,075,716 4.3495 0.51%
2010-06-25 0 5.910 5.900 5.910 5.900 6.000 608,000 3,617,960 5.9506 4.318 4.311 4.318 4.311 4.384 832,106 4.3480 -0.34%
2010-06-24 0 5.930 5.930 5.950 5.930 6.000 748,000 4,450,520 5.9499 4.333 4.333 4.348 4.333 4.384 1,023,709 4.3474 -0.67%
2010-06-23 0 5.970 5.960 6.000 5.960 6.040 506,200 3,034,888 5.9954 4.362 4.355 4.384 4.355 4.413 692,783 4.3807 0.00%
2010-06-22 0 5.970 5.970 6.000 5.930 6.040 1,100,000 6,587,080 5.9883 4.362 4.362 4.384 4.333 4.413 1,505,454 4.3755 0.34%
2010-06-21 0 5.950 5.950 5.960 5.900 6.010 1,461,888 8,675,006 5.9341 4.348 4.348 4.355 4.311 4.391 2,000,733 4.3359 0.85%
2010-06-18 0 5.900 5.900 5.910 5.900 5.950 1,670,000 9,865,580 5.9075 4.311 4.311 4.318 4.311 4.348 2,285,554 4.3165 -0.34%
2010-06-17 0 5.920 5.910 5.920 5.900 5.940 2,450,000 14,474,720 5.9080 4.326 4.318 4.326 4.311 4.340 3,353,058 4.3169 -0.34%
2010-06-15 0 5.940 5.930 5.940 5.870 5.950 2,000,000 11,826,000 5.9130 4.340 4.333 4.340 4.289 4.348 2,737,190 4.3205 0.51%
2010-06-14 0 5.910 5.900 5.910 5.840 5.920 1,118,300 6,585,871 5.8892 4.318 4.311 4.318 4.267 4.326 1,530,500 4.3031 0.85%
2010-06-11 0 5.860 5.860 5.870 5.850 5.940 1,152,000 6,794,660 5.8981 4.282 4.282 4.289 4.274 4.340 1,576,621 4.3096 -1.35%
2010-06-10 0 5.940 5.900 5.940 5.860 6.000 1,424,000 8,413,600 5.9084 4.340 4.311 4.340 4.282 4.384 1,948,879 4.3171 -0.17%
2010-06-09 0 5.950 5.950 5.960 5.820 6.000 2,938,000 17,396,300 5.9211 4.348 4.348 4.355 4.253 4.384 4,020,932 4.3264 1.36%
2010-06-08 0 5.870 5.870 5.890 5.800 6.200 2,654,000 15,900,540 5.9912 4.289 4.289 4.304 4.238 4.530 3,632,251 4.3776 -4.86%
2010-06-07 0 6.170 6.140 6.170 5.960 6.300 1,231,500 7,598,055 6.1698 4.508 4.486 4.508 4.355 4.603 1,685,425 4.5081 0.98%
2010-06-04 0 6.110 6.100 6.140 6.080 6.200 816,000 5,003,460 6.1317 4.464 4.457 4.486 4.443 4.530 1,116,773 4.4803 0.16%
2010-06-03 0 6.100 6.090 6.100 5.950 6.160 1,143,700 6,912,682 6.0441 4.457 4.450 4.457 4.348 4.501 1,565,262 4.4163 4.10%
2010-06-02 0 5.860 5.820 5.860 5.710 5.980 336,708 1,962,606 5.8288 4.282 4.253 4.282 4.172 4.369 460,817 4.2590 2.81%
2010-06-01 0 5.700 5.680 5.700 5.660 5.750 376,000 2,145,200 5.7053 4.165 4.150 4.165 4.136 4.201 514,592 4.1687 -0.87%
2010-05-31 0 5.750 5.730 5.750 5.670 5.750 500,000 2,860,820 5.7216 4.201 4.187 4.201 4.143 4.201 684,297 4.1807 1.41%
2010-05-28 0 5.670 5.650 5.700 5.600 5.800 810,000 4,640,380 5.7289 4.143 4.128 4.165 4.092 4.238 1,108,562 4.1859 1.98%
2010-05-27 0 5.560 5.520 5.620 5.360 5.610 250,000 1,372,380 5.4895 4.063 4.033 4.106 3.916 4.099 342,149 4.0111 1.83%
2010-05-26 0 5.460 5.440 5.450 5.380 5.530 788,000 4,299,430 5.4561 3.989 3.975 3.982 3.931 4.041 1,078,453 3.9867 -1.09%
2010-05-25 0 5.520 5.500 5.520 5.400 5.550 602,000 3,272,860 5.4366 4.033 4.019 4.033 3.946 4.055 823,894 3.9724 0.36%
2010-05-24 0 5.500 5.500 5.510 5.400 5.580 1,279,588 6,985,207 5.4590 4.019 4.019 4.026 3.946 4.077 1,751,238 3.9887 -0.36%
2010-05-20 0 5.520 5.520 5.620 5.410 5.730 796,000 4,431,520 5.5672 4.033 4.033 4.106 3.953 4.187 1,089,402 4.0678 -2.82%
2010-05-19 0 5.680 5.690 5.730 5.610 5.780 756,500 4,303,380 5.6885 4.150 4.158 4.187 4.099 4.223 1,035,342 4.1565 -1.39%
2010-05-18 0 5.760 5.720 5.760 5.630 5.760 950,000 5,398,100 5.6822 4.209 4.179 4.209 4.114 4.209 1,300,165 4.1519 0.70%
2010-05-17 0 5.720 5.700 5.750 5.660 5.840 764,000 4,354,080 5.6991 4.179 4.165 4.201 4.136 4.267 1,045,607 4.1642 -2.72%
2010-05-14 0 5.880 5.840 5.910 5.740 5.910 394,500 2,293,005 5.8124 4.296 4.267 4.318 4.194 4.318 539,911 4.2470 1.38%
2010-05-13 0 5.800 5.800 5.850 5.690 5.840 492,000 2,829,940 5.7519 4.238 4.238 4.274 4.158 4.267 673,349 4.2028 2.11%
2010-05-12 0 5.680 5.680 5.730 5.610 5.700 278,000 1,569,220 5.6447 4.150 4.150 4.187 4.099 4.165 380,469 4.1244 -1.39%
2010-05-11 0 5.760 5.700 5.760 5.700 5.850 512,000 2,943,670 5.7494 4.209 4.165 4.209 4.165 4.274 700,721 4.2009 0.00%
2010-05-10 0 5.760 5.760 5.780 5.590 5.780 407,000 2,319,430 5.6988 4.209 4.209 4.223 4.084 4.223 557,018 4.1640 1.23%
2010-05-07 0 5.690 5.660 5.700 5.530 5.700 792,232 4,450,735 5.6180 4.158 4.136 4.165 4.041 4.165 1,084,245 4.1049 -1.04%
2010-05-06 0 5.750 5.710 5.760 5.480 5.890 946,000 5,403,868 5.7123 4.201 4.172 4.209 4.004 4.304 1,294,691 4.1739 -2.38%
2010-05-05 0 5.890 5.890 5.930 5.890 6.000 784,300 4,661,595 5.9436 4.304 4.304 4.333 4.304 4.384 1,073,389 4.3429 -2.00%
2010-05-04 0 6.010 6.010 6.020 5.960 6.090 2,130,000 12,796,680 6.0078 4.391 4.391 4.399 4.355 4.450 2,915,107 4.3898 1.35%
2010-05-03 0 5.930 5.910 5.930 5.850 5.950 1,260,000 7,434,820 5.9007 4.333 4.318 4.333 4.274 4.348 1,724,430 4.3115 -0.17%
2010-04-30 0 5.940 5.940 5.980 5.850 6.100 848,000 5,043,760 5.9478 4.340 4.340 4.369 4.274 4.457 1,160,569 4.3459 -0.83%
2010-04-29 0 5.990 5.980 5.990 5.980 6.010 523,446 3,137,353 5.9937 4.377 4.369 4.377 4.369 4.391 716,386 4.3794 -0.33%
2010-04-28 0 6.010 6.010 6.060 5.990 6.060 1,296,000 7,793,060 6.0132 4.391 4.391 4.428 4.377 4.428 1,773,699 4.3937 -1.31%
2010-04-27 0 6.090 6.060 6.100 6.040 6.120 478,000 2,896,660 6.0600 4.450 4.428 4.457 4.413 4.472 654,188 4.4279 -0.49%
2010-04-26 0 6.120 6.100 6.120 6.050 6.210 890,400 5,469,852 6.1431 4.472 4.457 4.472 4.421 4.538 1,218,597 4.4886 -0.65%
2010-04-23 0 6.160 6.150 6.160 6.130 6.190 1,344,000 8,271,500 6.1544 4.501 4.494 4.501 4.479 4.523 1,839,392 4.4969 0.00%
2010-04-22 0 6.160 6.140 6.180 6.060 6.200 1,875,000 11,496,700 6.1316 4.501 4.486 4.516 4.428 4.530 2,566,116 4.4802 1.48%
2010-04-21 0 6.070 6.060 6.070 6.000 6.090 1,356,000 8,195,380 6.0438 4.435 4.428 4.435 4.384 4.450 1,855,815 4.4161 1.00%
2010-04-20 0 6.010 6.010 6.030 5.950 6.030 726,000 4,357,400 6.0019 4.391 4.391 4.406 4.348 4.406 993,600 4.3855 0.67%
2010-04-19 0 5.970 5.960 5.990 5.890 6.040 849,088 5,051,603 5.9494 4.362 4.355 4.377 4.304 4.413 1,162,058 4.3471 0.67%
2010-04-16 0 5.930 5.870 5.940 5.850 5.940 728,000 4,269,960 5.8653 4.333 4.289 4.340 4.274 4.340 996,337 4.2857 0.85%
2010-04-15 0 5.880 5.900 5.910 5.870 6.000 1,007,750 5,973,888 5.9279 4.296 4.311 4.318 4.289 4.384 1,379,202 4.3314 -1.67%
2010-04-14 0 5.980 5.950 5.990 5.940 6.030 1,073,250 6,423,830 5.9854 4.369 4.348 4.377 4.340 4.406 1,468,845 4.3734 0.17%
2010-04-13 0 5.970 5.930 5.970 5.890 6.050 1,370,000 8,131,540 5.9354 4.362 4.333 4.362 4.304 4.421 1,874,975 4.3369 -0.83%
2010-04-12 0 6.020 5.990 6.020 6.000 6.180 1,788,000 10,789,300 6.0343 4.399 4.377 4.399 4.384 4.516 2,447,048 4.4091 -2.27%
2010-04-09 0 6.160 6.150 6.200 6.060 6.200 1,926,100 11,861,505 6.1583 4.501 4.494 4.530 4.428 4.530 2,636,051 4.4997 -0.65%
2010-04-08 0 6.200 6.180 6.200 6.150 6.230 790,000 4,893,700 6.1946 4.530 4.516 4.530 4.494 4.552 1,081,190 4.5262 -0.48%
2010-04-07 0 6.230 6.210 6.250 5.960 6.340 1,784,000 10,968,440 6.1482 4.552 4.538 4.567 4.355 4.632 2,441,573 4.4924 2.47%
2010-04-01 0 6.080 6.080 6.090 6.030 6.100 936,750 5,700,423 6.0853 4.443 4.443 4.450 4.406 4.457 1,282,031 4.4464 -0.49%
2010-03-31 0 6.110 6.090 6.110 6.030 6.160 1,264,000 7,697,594 6.0899 4.464 4.450 4.464 4.406 4.501 1,729,904 4.4497 -0.65%
2010-03-30 0 6.150 6.150 6.200 6.120 6.240 1,290,000 7,999,600 6.2012 4.494 4.494 4.530 4.472 4.559 1,765,487 4.5311 -0.49%
2010-03-29 0 6.180 6.150 6.200 6.160 6.270 982,000 6,102,500 6.2144 4.516 4.494 4.530 4.501 4.581 1,343,960 4.5407 -0.48%
2010-03-26 0 6.210 6.210 6.220 6.150 6.250 800,000 4,946,080 6.1826 4.538 4.538 4.545 4.494 4.567 1,094,876 4.5175 -0.64%
2010-03-25 0 6.250 6.210 6.250 6.080 6.330 2,686,138 16,647,240 6.1975 4.567 4.538 4.567 4.443 4.625 3,676,235 4.5283 -1.26%
2010-03-24 0 6.330 6.330 6.370 6.300 6.490 748,000 4,750,500 6.3509 4.625 4.625 4.654 4.603 4.742 1,023,709 4.6405 -1.40%
2010-03-23 0 6.420 6.400 6.430 6.310 6.550 1,234,000 7,892,480 6.3959 4.691 4.676 4.698 4.611 4.786 1,688,846 4.6733 -1.98%
2010-03-22 0 6.550 6.550 6.560 6.300 6.630 1,313,250 8,588,845 6.5401 4.786 4.786 4.793 4.603 4.844 1,797,307 4.7787 -0.46%
2010-03-19 0 6.580 6.560 6.600 6.190 6.610 4,291,300 27,855,926 6.4913 4.808 4.793 4.822 4.523 4.830 5,873,051 4.7430 5.28%
2010-03-18 0 6.250 6.250 6.300 5.900 6.320 2,028,000 12,563,692 6.1951 4.567 4.567 4.603 4.311 4.618 2,775,511 4.5266 4.17%
2010-03-17 0 6.000 6.000 6.010 5.900 6.060 934,000 5,591,840 5.9870 4.384 4.384 4.391 4.311 4.428 1,278,268 4.3745 -0.33%
2010-03-16 0 6.020 6.000 6.060 5.640 6.150 1,585,750 9,251,950 5.8344 4.399 4.384 4.428 4.121 4.494 2,170,249 4.2631 6.55%
2010-03-15 0 5.650 5.610 5.650 5.610 5.680 251,750 1,420,433 5.6422 4.128 4.099 4.128 4.099 4.150 344,544 4.1226 -0.53%
2010-03-12 0 5.680 5.660 5.680 5.600 5.800 1,304,000 7,413,560 5.6852 4.150 4.136 4.150 4.092 4.238 1,784,648 4.1541 0.89%
2010-03-11 0 5.630 5.600 5.630 5.400 5.630 1,609,000 8,889,220 5.5247 4.114 4.092 4.114 3.946 4.114 2,202,069 4.0368 4.26%
2010-03-10 0 5.400 5.390 5.400 5.390 5.450 564,000 3,044,460 5.3980 3.946 3.938 3.946 3.938 3.982 771,888 3.9442 0.00%
2010-03-09 0 5.400 5.380 5.400 5.350 5.480 708,000 3,824,740 5.4022 3.946 3.931 3.946 3.909 4.004 968,965 3.9472 0.37%
2010-03-08 0 5.380 5.350 5.390 5.330 5.450 356,000 1,914,420 5.3776 3.931 3.909 3.938 3.895 3.982 487,220 3.9293 0.56%
2010-03-05 0 5.350 5.310 5.330 5.290 5.380 514,000 2,743,640 5.3378 3.909 3.880 3.895 3.865 3.931 703,458 3.9002 1.33%
2010-03-04 0 5.280 5.250 5.280 5.290 5.350 306,000 1,629,160 5.3241 3.858 3.836 3.858 3.865 3.909 418,790 3.8902 -0.38%
2010-03-03 0 5.300 5.250 5.300 5.220 5.300 554,000 2,913,700 5.2594 3.873 3.836 3.873 3.814 3.873 758,202 3.8429 0.95%
2010-03-02 0 5.250 5.190 5.250 5.130 5.260 858,000 4,464,220 5.2031 3.836 3.792 3.836 3.748 3.843 1,174,254 3.8017 1.55%
2010-03-01 0 5.170 5.160 5.170 5.160 5.250 482,000 2,500,960 5.1887 3.778 3.770 3.778 3.770 3.836 659,663 3.7913 -0.58%
2010-02-26 0 5.200 5.160 5.200 5.160 5.250 296,000 1,535,780 5.1884 3.800 3.770 3.800 3.770 3.836 405,104 3.7911 0.78%
2010-02-25 0 5.160 5.160 5.200 5.150 5.280 290,960 1,508,635 5.1850 3.770 3.770 3.800 3.763 3.858 398,206 3.7886 -0.77%
2010-02-24 0 5.200 5.160 5.200 5.150 5.300 172,000 891,020 5.1803 3.800 3.770 3.800 3.763 3.873 235,398 3.7852 0.00%
2010-02-23 0 5.200 5.200 5.260 5.130 5.260 270,000 1,404,300 5.2011 3.800 3.800 3.843 3.748 3.843 369,521 3.8003 -1.33%
2010-02-22 0 5.270 5.260 5.300 5.210 5.300 148,000 779,140 5.2645 3.851 3.843 3.873 3.807 3.873 202,552 3.8466 0.57%
2010-02-19 0 5.240 5.200 5.240 5.160 5.270 172,000 896,300 5.2110 3.829 3.800 3.829 3.770 3.851 235,398 3.8076 0.00%
2010-02-18 0 5.240 5.220 5.270 5.180 5.250 502,000 2,622,820 5.2247 3.829 3.814 3.851 3.785 3.836 687,035 3.8176 -0.19%
2010-02-17 0 5.250 5.250 5.280 5.240 5.270 200,000 1,050,220 5.2511 3.836 3.836 3.858 3.829 3.851 273,719 3.8369 0.19%
2010-02-12 0 5.240 5.210 5.240 5.120 5.260 296,000 1,544,340 5.2174 3.829 3.807 3.829 3.741 3.843 405,104 3.8122 2.34%
2010-02-11 0 5.120 5.110 5.120 5.080 5.160 1,140,000 5,847,960 5.1298 3.741 3.734 3.741 3.712 3.770 1,560,198 3.7482 -0.39%
2010-02-10 0 5.140 5.140 5.150 5.100 5.170 190,000 976,200 5.1379 3.756 3.756 3.763 3.726 3.778 260,033 3.7541 1.78%
2010-02-09 0 5.050 5.040 5.090 5.000 5.200 1,067,750 5,382,000 5.0405 3.690 3.683 3.719 3.653 3.800 1,461,317 3.6830 0.20%
2010-02-08 0 5.040 5.040 5.070 5.020 5.200 418,000 2,126,240 5.0867 3.683 3.683 3.705 3.668 3.800 572,073 3.7167 -2.14%
2010-02-05 0 5.150 5.150 5.180 5.150 5.250 562,000 2,925,480 5.2055 3.763 3.763 3.785 3.763 3.836 769,150 3.8035 -3.20%
2010-02-04 0 5.320 5.270 5.320 5.250 5.400 477,197 2,531,884 5.3057 3.887 3.851 3.887 3.836 3.946 653,089 3.8768 -1.48%
2010-02-03 0 5.400 5.390 5.400 5.250 5.500 687,000 3,704,300 5.3920 3.946 3.938 3.946 3.836 4.019 940,225 3.9398 0.37%
2010-02-02 0 5.380 5.370 5.380 5.280 5.380 240,000 1,279,820 5.3326 3.931 3.924 3.931 3.858 3.931 328,463 3.8964 0.75%
2010-02-01 0 5.340 5.270 5.340 5.270 5.380 464,000 2,473,800 5.3315 3.902 3.851 3.902 3.851 3.931 635,028 3.8956 1.33%
2010-01-29 0 5.270 5.240 5.300 5.240 5.500 580,000 3,066,200 5.2866 3.851 3.829 3.873 3.829 4.019 793,785 3.8628 -1.13%
2010-01-28 0 5.330 5.300 5.340 5.270 5.350 532,000 2,826,500 5.3130 3.895 3.873 3.902 3.851 3.909 728,093 3.8821 0.57%
2010-01-27 0 5.300 5.300 5.350 5.200 5.370 470,000 2,507,640 5.3354 3.873 3.873 3.909 3.800 3.924 643,240 3.8985 0.00%
2010-01-26 0 5.300 5.300 5.330 5.280 5.400 842,000 4,493,400 5.3366 3.873 3.873 3.895 3.858 3.946 1,152,357 3.8993 -1.85%
2010-01-25 0 5.400 5.360 5.400 5.300 5.430 597,500 3,202,420 5.3597 3.946 3.916 3.946 3.873 3.968 817,735 3.9162 -1.10%
2010-01-22 0 5.460 5.450 5.460 5.250 5.460 940,500 5,014,985 5.3323 3.989 3.982 3.989 3.836 3.989 1,287,164 3.8962 -0.18%
2010-01-21 0 5.470 5.460 5.480 5.440 5.490 504,000 2,745,680 5.4478 3.997 3.989 4.004 3.975 4.011 689,772 3.9806 0.55%
2010-01-20 0 5.440 5.440 5.450 5.440 5.520 379,410 2,077,314 5.4751 3.975 3.975 3.982 3.975 4.033 519,259 4.0005 -0.55%
2010-01-19 0 5.470 5.470 5.480 5.400 5.500 1,132,000 6,193,040 5.4709 3.997 3.997 4.004 3.946 4.019 1,549,249 3.9974 -1.08%
2010-01-18 0 5.530 5.530 5.560 5.480 5.630 777,000 4,293,430 5.5256 4.041 4.041 4.063 4.004 4.114 1,063,398 4.0375 -1.78%
2010-01-15 0 5.630 5.630 5.650 5.480 5.680 1,883,800 10,436,230 5.5400 4.114 4.114 4.128 4.004 4.150 2,578,159 4.0479 -0.35%
2010-01-14 0 5.650 5.650 5.700 5.390 5.730 2,562,650 14,167,948 5.5286 4.128 4.128 4.165 3.938 4.187 3,507,230 4.0396 3.67%
2010-01-13 0 5.450 5.450 5.460 5.420 5.520 1,976,000 10,833,320 5.4824 3.982 3.982 3.989 3.960 4.033 2,704,344 4.0059 -1.27%
2010-01-12 0 5.520 5.490 5.530 5.470 5.600 410,000 2,270,260 5.5372 4.033 4.011 4.041 3.997 4.092 561,124 4.0459 -1.08%
2010-01-11 0 5.580 5.570 5.580 5.580 5.650 420,000 2,355,920 5.6093 4.077 4.070 4.077 4.077 4.128 574,810 4.0986 -0.18%
2010-01-08 0 5.590 5.570 5.590 5.570 5.660 13,034,000 73,000,260 5.6008 4.084 4.070 4.084 4.070 4.136 17,838,267 4.0923 -0.36%
2010-01-07 0 5.610 5.600 5.610 5.590 5.680 11,126,000 62,335,760 5.6027 4.099 4.092 4.099 4.084 4.150 15,226,987 4.0938 0.18%
2010-01-06 0 5.600 5.590 5.600 5.560 5.650 1,898,000 10,604,620 5.5873 4.092 4.084 4.092 4.063 4.128 2,597,593 4.0825 0.36%
2010-01-05 0 5.580 5.520 5.580 5.460 5.580 1,109,000 6,097,620 5.4983 4.077 4.033 4.077 3.989 4.077 1,517,772 4.0175 1.64%
2010-01-04 0 5.490 5.480 5.490 5.410 5.490 300,083 1,634,514 5.4469 4.011 4.004 4.011 3.953 4.011 410,692 3.9799 0.92%
2009-12-31 0 5.440 5.430 5.450 5.400 5.480 338,000 1,839,020 5.4409 3.975 3.968 3.982 3.946 4.004 462,585 3.9755 -1.09%
2009-12-30 0 5.500 5.460 5.500 5.400 5.550 1,924,666 10,526,750 5.4694 4.019 3.989 4.019 3.946 4.055 2,634,088 3.9964 0.18%
2009-12-29 0 5.490 5.450 5.490 5.260 5.490 1,274,000 6,895,320 5.4123 4.011 3.982 4.011 3.843 4.011 1,743,590 3.9547 4.37%
2009-12-28 0 5.260 5.260 5.280 5.240 5.350 503,560 2,680,264 5.3226 3.843 3.843 3.858 3.829 3.909 689,170 3.8891 -1.68%
2009-12-24 0 5.350 5.350 5.390 5.310 5.490 1,004,000 5,398,660 5.3772 3.909 3.909 3.938 3.880 4.011 1,374,069 3.9290 0.56%
2009-12-23 0 5.320 5.310 5.330 5.120 5.320 3,224,000 16,739,320 5.1921 3.887 3.880 3.895 3.741 3.887 4,412,350 3.7937 3.91%
2009-12-22 0 5.120 5.100 5.120 5.090 5.150 866,000 4,421,300 5.1054 3.741 3.726 3.741 3.719 3.763 1,185,203 3.7304 0.79%
2009-12-21 0 5.080 5.060 5.080 5.070 5.150 210,000 1,069,120 5.0910 3.712 3.697 3.712 3.705 3.763 287,405 3.7199 -0.78%
2009-12-18 0 5.120 5.110 5.130 5.040 5.140 644,952 3,283,590 5.0912 3.741 3.734 3.748 3.683 3.756 882,678 3.7200 0.79%
2009-12-17 0 5.080 5.080 5.090 5.050 5.300 970,000 4,972,000 5.1258 3.712 3.712 3.719 3.690 3.873 1,327,537 3.7453 -3.24%
2009-12-16 0 5.250 5.240 5.260 5.220 5.300 306,000 1,611,060 5.2649 3.836 3.829 3.843 3.814 3.873 418,790 3.8469 -0.38%
2009-12-15 0 5.270 5.250 5.270 5.250 5.370 574,000 3,034,840 5.2872 3.851 3.836 3.851 3.836 3.924 785,573 3.8632 -1.50%
2009-12-14 0 5.350 5.330 5.350 5.240 5.400 1,232,000 6,531,000 5.3011 3.909 3.895 3.909 3.829 3.946 1,686,109 3.8734 -0.19%
2009-12-11 0 5.360 5.340 5.360 5.320 5.530 955,000 5,173,860 5.4177 3.916 3.902 3.916 3.887 4.041 1,307,008 3.9586 -2.19%
2009-12-10 0 5.480 5.450 5.480 5.400 5.620 994,000 5,478,200 5.5113 4.004 3.982 4.004 3.946 4.106 1,360,383 4.0270 -1.62%
2009-12-09 0 5.570 5.570 5.600 5.410 5.650 476,000 2,641,780 5.5500 4.070 4.070 4.092 3.953 4.128 651,451 4.0552 -1.21%
2009-12-08 0 5.670 5.670 5.680 5.670 5.750 1,297,000 7,389,330 5.6972 4.120 4.120 4.127 4.120 4.178 1,785,143 4.1394 0.00%
2009-12-07 0 5.670 5.660 5.700 5.560 5.750 2,059,300 11,681,551 5.6726 4.120 4.112 4.141 4.040 4.178 2,834,344 4.1214 2.53%
2009-12-04 0 5.530 5.510 5.530 5.480 5.660 2,178,300 12,036,299 5.5255 4.018 4.003 4.018 3.982 4.112 2,998,131 4.0146 -1.95%
2009-12-03 0 5.640 5.600 5.640 5.400 5.680 1,663,400 9,278,772 5.5782 4.098 4.069 4.098 3.923 4.127 2,289,442 4.0529 4.44%
2009-12-02 0 5.400 5.380 5.430 5.300 5.530 1,478,000 8,023,340 5.4285 3.923 3.909 3.945 3.851 4.018 2,034,264 3.9441 2.86%
2009-12-01 0 5.250 5.220 5.260 5.150 5.270 704,600 3,663,524 5.1994 3.814 3.793 3.822 3.742 3.829 969,785 3.7777 1.35%
2009-11-30 0 5.180 5.150 5.230 5.120 5.290 778,000 4,058,220 5.2162 3.764 3.742 3.800 3.720 3.843 1,070,810 3.7899 1.57%
2009-11-27 0 5.100 5.090 5.100 5.100 5.180 1,107,000 5,673,550 5.1252 3.705 3.698 3.705 3.705 3.764 1,523,634 3.7237 -1.92%
2009-11-26 0 5.200 5.190 5.200 5.180 5.300 2,888,750 15,082,835 5.2212 3.778 3.771 3.778 3.764 3.851 3,975,968 3.7935 -1.14%
2009-11-25 0 5.260 5.260 5.270 5.030 5.300 2,208,000 11,457,680 5.1892 3.822 3.822 3.829 3.655 3.851 3,039,009 3.7702 4.57%
2009-11-24 0 5.030 5.020 5.060 5.010 5.200 2,072,000 10,582,100 5.1072 3.655 3.647 3.676 3.640 3.778 2,851,824 3.7106 -2.14%
2009-11-23 0 5.140 5.130 5.150 5.080 5.210 1,804,000 9,273,180 5.1403 3.734 3.727 3.742 3.691 3.785 2,482,958 3.7347 -0.96%
2009-11-20 0 5.190 5.190 5.200 5.100 5.230 1,628,000 8,431,120 5.1788 3.771 3.771 3.778 3.705 3.800 2,240,719 3.7627 0.97%
2009-11-19 0 5.140 5.130 5.150 5.070 5.180 1,013,603 5,207,587 5.1377 3.734 3.727 3.742 3.684 3.764 1,395,085 3.7328 0.39%
2009-11-18 0 5.120 5.130 5.150 5.120 5.200 2,414,000 12,425,260 5.1472 3.720 3.727 3.742 3.720 3.778 3,322,540 3.7397 -0.58%
2009-11-17 0 5.150 5.140 5.150 5.100 5.190 1,013,540 5,212,185 5.1426 3.742 3.734 3.742 3.705 3.771 1,394,999 3.7363 0.98%
2009-11-16 0 5.100 5.070 5.100 4.900 5.150 1,504,000 7,620,060 5.0665 3.705 3.684 3.705 3.560 3.742 2,070,050 3.6811 4.51%
2009-11-13 0 4.880 4.850 4.890 4.790 4.900 2,382,000 11,498,040 4.8271 3.546 3.524 3.553 3.480 3.560 3,278,496 3.5071 1.88%
2009-11-12 0 4.790 4.790 4.800 4.720 4.830 340,000 1,626,760 4.7846 3.480 3.480 3.487 3.429 3.509 467,963 3.4763 1.70%
2009-11-11 0 4.710 4.700 4.720 4.690 4.810 882,000 4,164,890 4.7221 3.422 3.415 3.429 3.408 3.495 1,213,952 3.4309 -0.84%
2009-11-10 0 4.750 4.760 4.770 4.740 4.840 468,000 2,240,400 4.7872 3.451 3.458 3.466 3.444 3.517 644,138 3.4781 -0.42%
2009-11-09 0 4.770 4.760 4.780 4.750 4.830 524,000 2,506,860 4.7841 3.466 3.458 3.473 3.451 3.509 721,214 3.4759 0.00%
2009-11-06 0 4.770 4.730 4.770 4.750 4.800 131,000 625,000 4.7710 3.466 3.437 3.466 3.451 3.487 180,304 3.4664 1.71%
2009-11-05 0 4.690 4.660 4.700 4.600 4.690 186,000 868,500 4.6694 3.408 3.386 3.415 3.342 3.408 256,003 3.3925 1.08%
2009-11-04 0 4.640 4.620 4.640 4.640 4.670 172,000 801,380 4.6592 3.371 3.357 3.371 3.371 3.393 236,734 3.3851 0.43%
2009-11-03 0 4.620 4.600 4.620 4.590 4.690 584,000 2,705,880 4.6334 3.357 3.342 3.357 3.335 3.408 803,796 3.3664 -1.28%
2009-11-02 0 4.680 4.670 4.680 4.640 4.740 500,000 2,342,840 4.6857 3.400 3.393 3.400 3.371 3.444 688,181 3.4044 -0.85%
2009-10-30 0 4.720 4.680 4.720 4.660 4.760 782,400 3,694,216 4.7216 3.429 3.400 3.429 3.386 3.458 1,076,866 3.4305 1.72%
2009-10-29 0 4.640 4.640 4.680 4.640 4.740 1,133,080 5,334,865 4.7083 3.371 3.371 3.400 3.371 3.444 1,559,529 3.4208 -2.32%
2009-10-28 0 4.750 4.740 4.780 4.740 4.820 434,000 2,074,380 4.7797 3.451 3.444 3.473 3.444 3.502 597,341 3.4727 -0.63%
2009-10-27 0 4.780 4.750 4.780 4.700 4.780 272,000 1,290,260 4.7436 3.473 3.451 3.473 3.415 3.473 374,371 3.4465 0.42%
2009-10-23 0 4.760 4.730 4.760 4.720 4.830 682,000 3,246,540 4.7603 3.458 3.437 3.458 3.429 3.509 938,679 3.4586 0.21%
2009-10-22 0 4.750 4.740 4.750 4.710 4.780 714,000 3,382,540 4.7375 3.451 3.444 3.451 3.422 3.473 982,723 3.4420 -0.42%
2009-10-21 0 4.770 4.750 4.770 4.700 4.770 268,000 1,274,700 4.7563 3.466 3.451 3.466 3.415 3.466 368,865 3.4557 0.00%
2009-10-20 0 4.770 4.730 4.770 4.730 4.790 560,000 2,665,040 4.7590 3.466 3.437 3.466 3.437 3.480 770,763 3.4577 0.21%
2009-10-19 0 4.760 4.750 4.760 4.700 4.760 274,000 1,301,080 4.7485 3.458 3.451 3.458 3.415 3.458 377,123 3.4500 0.21%
2009-10-16 0 4.750 4.730 4.760 4.700 4.790 328,000 1,556,000 4.7439 3.451 3.437 3.458 3.415 3.480 451,447 3.4467 -0.84%
2009-10-15 0 4.790 4.780 4.790 4.770 4.850 392,000 1,876,120 4.7860 3.480 3.473 3.480 3.466 3.524 539,534 3.4773 0.42%
2009-10-14 0 4.770 4.760 4.770 4.760 4.790 268,000 1,278,280 4.7697 3.466 3.458 3.466 3.458 3.480 368,865 3.4654 0.21%
2009-10-13 0 4.760 4.760 4.770 4.750 4.770 338,000 1,609,540 4.7620 3.458 3.458 3.466 3.451 3.466 465,211 3.4598 0.85%
2009-10-12 0 4.720 4.710 4.730 4.650 4.750 122,000 574,200 4.7066 3.429 3.422 3.437 3.378 3.451 167,916 3.4196 -0.21%
2009-10-09 0 4.730 4.700 4.730 4.670 4.740 260,000 1,221,080 4.6965 3.437 3.415 3.437 3.393 3.444 357,854 3.4122 0.85%
2009-10-08 0 4.690 4.670 4.690 4.660 4.750 858,000 4,026,280 4.6926 3.408 3.393 3.408 3.386 3.451 1,180,919 3.4094 -0.64%
2009-10-07 0 4.720 4.710 4.760 4.720 4.820 812,000 3,865,900 4.7610 3.429 3.422 3.458 3.429 3.502 1,117,607 3.4591 -0.21%
2009-10-06 0 4.730 4.700 4.740 4.700 4.770 321,000 1,516,900 4.7255 3.437 3.415 3.444 3.415 3.466 441,812 3.4334 0.64%
2009-10-05 0 4.700 4.700 4.750 4.680 4.790 154,000 725,560 4.7114 3.415 3.415 3.451 3.400 3.480 211,960 3.4231 -1.47%
2009-10-02 0 4.770 4.630 4.770 4.610 4.780 462,000 2,184,260 4.7278 3.466 3.364 3.466 3.349 3.473 635,880 3.4350 2.14%
2009-09-30 0 4.670 4.610 4.670 4.580 4.680 284,000 1,315,300 4.6313 3.393 3.349 3.393 3.328 3.400 390,887 3.3649 0.43%
2009-09-29 0 4.650 4.670 4.680 4.560 4.670 576,000 2,680,720 4.6540 3.378 3.393 3.400 3.313 3.393 792,785 3.3814 1.53%
2009-09-28 0 4.580 4.550 4.590 4.560 4.650 78,000 358,120 4.5913 3.328 3.306 3.335 3.313 3.378 107,356 3.3358 -1.51%
2009-09-25 0 4.650 4.650 4.700 4.620 4.760 618,000 2,892,460 4.6804 3.378 3.378 3.415 3.357 3.458 850,592 3.4005 -0.85%
2009-09-24 0 4.690 4.660 4.690 4.620 4.790 420,000 1,971,720 4.6946 3.408 3.386 3.408 3.357 3.480 578,072 3.4109 1.74%
2009-09-23 0 4.610 4.580 4.610 4.600 4.850 19,818,000 95,641,380 4.8260 3.349 3.328 3.349 3.342 3.524 27,276,758 3.5063 -4.55%
2009-09-22 0 4.830 4.660 4.830 4.800 4.850 558,000 2,699,620 4.8380 3.509 3.386 3.509 3.487 3.524 768,010 3.5151 0.42%
2009-09-21 0 4.810 4.800 4.810 4.690 4.850 879,600 4,216,884 4.7941 3.495 3.487 3.495 3.408 3.524 1,210,649 3.4832 2.56%
2009-09-18 0 4.690 4.660 4.690 4.590 4.700 384,000 1,791,000 4.6641 3.408 3.386 3.408 3.335 3.415 528,523 3.3887 2.18%
2009-09-17 0 4.590 4.590 4.620 4.570 4.650 790,000 3,645,180 4.6142 3.335 3.335 3.357 3.320 3.378 1,087,327 3.3524 0.88%
2009-09-16 0 4.550 4.540 4.560 4.450 4.550 318,000 1,435,320 4.5136 3.306 3.299 3.313 3.233 3.306 437,683 3.2794 2.25%
2009-09-15 0 4.450 4.450 4.490 4.430 4.540 268,000 1,196,280 4.4637 3.233 3.233 3.262 3.219 3.299 368,865 3.2431 0.45%
2009-09-14 0 4.430 4.430 4.480 4.430 4.480 130,000 578,320 4.4486 3.219 3.219 3.255 3.219 3.255 178,927 3.2322 0.23%
2009-09-11 0 4.420 4.420 4.470 4.420 4.610 686,000 3,067,360 4.4714 3.211 3.211 3.248 3.211 3.349 944,185 3.2487 -3.91%
2009-09-10 0 4.600 4.550 4.590 4.490 4.630 584,000 2,679,440 4.5881 3.342 3.306 3.335 3.262 3.364 803,796 3.3335 1.77%
2009-09-09 0 4.520 4.500 4.520 4.460 4.600 358,400 1,609,748 4.4915 3.284 3.269 3.284 3.240 3.342 493,288 3.2633 -1.74%
2009-09-08 0 4.600 4.540 4.600 4.540 4.600 190,001 867,885 4.5678 3.342 3.299 3.342 3.299 3.342 261,510 3.3187 -0.22%
2009-09-07 0 4.610 4.530 4.610 4.520 4.670 526,000 2,417,000 4.5951 3.349 3.291 3.349 3.284 3.393 723,967 3.3386 1.10%
2009-09-04 0 4.560 4.560 4.580 4.310 4.600 1,294,000 5,754,220 4.4468 3.313 3.313 3.328 3.131 3.342 1,781,013 3.2309 2.93%
2009-09-03 0 4.430 4.430 4.480 4.400 4.490 338,888 1,506,887 4.4466 3.219 3.219 3.255 3.197 3.262 466,433 3.2307 0.45%
2009-09-02 0 4.410 4.400 4.450 4.400 4.490 191,750 851,705 4.4417 3.204 3.197 3.233 3.197 3.262 263,918 3.2272 -1.56%
2009-09-01 0 4.480 4.480 4.500 4.350 4.520 411,592 1,820,870 4.4240 3.255 3.255 3.269 3.161 3.284 566,500 3.2142 0.00%
2009-08-31 0 4.480 4.450 4.500 4.450 4.650 816,000 3,686,140 4.5173 3.255 3.233 3.269 3.233 3.378 1,123,112 3.2821 -1.54%
2009-08-28 0 4.550 4.550 4.560 4.500 4.680 468,000 2,136,300 4.5647 3.306 3.306 3.313 3.269 3.400 644,138 3.3165 -2.15%
2009-08-27 0 4.650 4.650 4.690 4.600 4.800 808,000 3,748,480 4.6392 3.378 3.378 3.408 3.342 3.487 1,112,101 3.3706 -1.27%
2009-08-26 0 4.900 4.890 4.930 4.850 4.940 1,150,000 5,629,260 4.8950 3.422 3.415 3.443 3.387 3.450 1,646,668 3.4186 -0.61%
2009-08-25 0 4.930 4.910 4.930 4.910 4.960 468,000 2,304,740 4.9247 3.443 3.429 3.443 3.429 3.464 670,122 3.4393 -0.60%
2009-08-24 0 4.960 4.960 4.970 4.840 4.970 1,632,000 7,970,434 4.8838 3.464 3.464 3.471 3.380 3.471 2,336,836 3.4108 3.12%
2009-08-21 0 4.810 4.810 4.820 4.670 4.850 2,030,000 9,755,940 4.8059 3.359 3.359 3.366 3.261 3.387 2,906,726 3.3563 0.84%
2009-08-20 0 4.770 4.730 4.770 4.670 4.780 880,000 4,151,540 4.7177 3.331 3.303 3.331 3.261 3.338 1,260,059 3.2947 3.02%
2009-08-19 0 4.630 4.610 4.630 4.530 4.670 612,600 2,831,650 4.6223 3.234 3.220 3.234 3.164 3.261 877,173 3.2282 2.21%
2009-08-18 0 4.530 4.470 4.530 4.420 4.550 1,516,000 6,785,180 4.4757 3.164 3.122 3.164 3.087 3.178 2,170,737 3.1257 -0.44%
2009-08-17 0 4.550 4.550 4.560 4.520 4.650 790,000 3,626,360 4.5903 3.178 3.178 3.185 3.157 3.247 1,131,189 3.2058 -2.15%
2009-08-14 0 4.650 4.650 4.690 4.510 4.770 1,490,000 6,873,120 4.6128 3.247 3.247 3.275 3.150 3.331 2,133,508 3.2215 -2.11%
2009-08-13 0 4.750 4.710 4.760 4.710 4.850 918,000 4,388,923 4.7810 3.317 3.289 3.324 3.289 3.387 1,314,470 3.3389 -0.63%
2009-08-12 0 4.780 4.760 4.780 4.720 4.900 1,278,000 6,133,840 4.7996 3.338 3.324 3.338 3.296 3.422 1,829,949 3.3519 -0.83%
2009-08-11 0 4.820 4.810 4.830 4.730 4.820 1,328,000 6,277,740 4.7272 3.366 3.359 3.373 3.303 3.366 1,901,543 3.3014 1.90%
2009-08-10 0 4.730 4.700 4.710 4.650 4.740 593,000 2,788,910 4.7031 3.303 3.282 3.289 3.247 3.310 849,108 3.2845 1.72%
2009-08-07 0 4.650 4.650 4.660 4.640 4.790 1,514,750 7,124,803 4.7036 3.247 3.247 3.254 3.240 3.345 2,168,948 3.2849 -1.90%
2009-08-06 0 4.740 4.730 4.740 4.700 4.850 1,892,000 9,022,960 4.7690 3.310 3.303 3.310 3.282 3.387 2,709,126 3.3306 0.00%
2009-08-05 0 4.740 4.720 4.750 4.680 4.950 1,833,000 8,754,140 4.7759 3.310 3.296 3.317 3.268 3.457 2,624,645 3.3354 -3.27%
2009-08-04 0 4.900 4.900 4.920 4.880 5.000 1,407,000 6,954,030 4.9425 3.422 3.422 3.436 3.408 3.492 2,014,662 3.4517 -1.80%
2009-08-03 0 4.990 4.970 4.990 4.810 5.040 1,763,500 8,745,460 4.9591 3.485 3.471 3.485 3.359 3.520 2,525,129 3.4634 2.89%
2009-07-31 0 4.850 4.800 4.880 4.700 4.890 1,478,000 7,110,320 4.8108 3.387 3.352 3.408 3.282 3.415 2,116,326 3.3597 2.32%
2009-07-30 0 4.740 4.740 4.750 4.690 4.800 336,000 1,591,220 4.7358 3.310 3.310 3.317 3.275 3.352 481,113 3.3074 0.21%
2009-07-29 0 4.730 4.720 4.730 4.650 4.800 630,000 2,983,840 4.7363 3.303 3.296 3.303 3.247 3.352 902,087 3.3077 0.42%
2009-07-28 0 4.710 4.700 4.730 4.690 4.770 932,000 4,393,060 4.7136 3.289 3.282 3.303 3.275 3.331 1,334,517 3.2919 0.86%
2009-07-27 0 4.670 4.660 4.680 4.650 4.750 1,082,000 5,051,040 4.6682 3.261 3.254 3.268 3.247 3.317 1,549,299 3.2602 0.00%
2009-07-24 0 4.670 4.670 4.680 4.530 4.770 1,200,000 5,579,140 4.6493 3.261 3.261 3.268 3.164 3.331 1,718,262 3.2470 -1.27%
2009-07-23 0 4.730 4.670 4.730 4.600 4.740 1,472,000 6,858,380 4.6592 3.303 3.261 3.303 3.213 3.310 2,107,734 3.2539 0.64%
2009-07-22 0 4.700 4.640 4.700 4.600 4.760 864,000 4,066,900 4.7071 3.282 3.240 3.282 3.213 3.324 1,237,149 3.2873 2.62%
2009-07-21 0 4.580 4.570 4.600 4.470 4.630 616,000 2,816,480 4.5722 3.199 3.192 3.213 3.122 3.234 882,041 3.1931 1.55%
2009-07-20 0 4.510 4.490 4.530 4.430 4.580 548,000 2,465,280 4.4987 3.150 3.136 3.164 3.094 3.199 784,673 3.1418 2.27%
2009-07-17 0 4.410 4.410 4.420 4.300 4.450 884,000 3,885,040 4.3948 3.080 3.080 3.087 3.003 3.108 1,265,786 3.0693 2.56%
2009-07-16 0 4.300 4.300 4.310 4.290 4.330 364,000 1,567,400 4.3060 3.003 3.003 3.010 2.996 3.024 521,206 3.0073 1.90%
2009-07-15 0 4.220 4.220 4.320 4.220 4.330 653,750 2,808,610 4.2962 2.947 2.947 3.017 2.947 3.024 936,095 3.0003 -1.40%
2009-07-14 0 4.280 4.280 4.340 4.280 4.340 750,000 3,227,940 4.3039 2.989 2.989 3.031 2.989 3.031 1,073,914 3.0058 -0.23%
2009-07-13 0 4.290 4.260 4.290 4.260 4.330 336,000 1,442,740 4.2939 2.996 2.975 2.996 2.975 3.024 481,113 2.9988 -0.46%
2009-07-10 0 4.310 4.310 4.360 4.300 4.400 264,000 1,146,940 4.3445 3.010 3.010 3.045 3.003 3.073 378,018 3.0341 -2.05%
2009-07-09 0 4.400 4.320 4.400 4.300 4.500 3,424,000 15,120,840 4.4161 3.073 3.017 3.073 3.003 3.143 4,902,774 3.0841 -2.00%
2009-07-08 0 4.490 4.480 4.490 4.200 4.660 2,870,000 12,705,986 4.4272 3.136 3.129 3.136 2.933 3.254 4,109,510 3.0918 6.90%
2009-07-07 0 4.200 4.190 4.200 4.150 4.220 934,000 3,900,810 4.1765 2.933 2.926 2.933 2.898 2.947 1,337,380 2.9168 0.00%
2009-07-06 0 4.200 4.180 4.200 4.020 4.200 1,598,000 6,599,116 4.1296 2.933 2.919 2.933 2.807 2.933 2,288,152 2.8840 2.69%
2009-07-03 0 4.090 4.070 4.090 4.000 4.100 1,298,000 5,250,732 4.0452 2.856 2.842 2.856 2.794 2.863 1,858,587 2.8251 2.00%
2009-07-02 0 4.010 4.010 4.030 3.980 4.100 3,010,000 12,214,980 4.0581 2.801 2.801 2.814 2.780 2.863 4,309,973 2.8341 -1.72%
2009-06-30 0 4.080 4.050 4.100 4.050 4.290 1,417,000 5,839,000 4.1207 2.849 2.828 2.863 2.828 2.996 2,028,981 2.8778 0.99%
2009-06-29 0 4.040 4.040 4.050 3.820 4.200 937,000 3,820,350 4.0772 2.821 2.821 2.828 2.668 2.933 1,341,676 2.8474 -2.88%
2009-06-26 0 4.160 4.120 4.160 4.090 4.190 1,151,000 4,768,470 4.1429 2.905 2.877 2.905 2.856 2.926 1,648,099 2.8933 1.96%
2009-06-25 0 4.080 4.010 4.100 3.960 4.080 442,000 1,780,880 4.0291 2.849 2.801 2.863 2.766 2.849 632,893 2.8139 1.49%
2009-06-24 0 4.020 4.000 4.020 3.930 4.030 310,000 1,240,700 4.0023 2.807 2.794 2.807 2.745 2.814 443,884 2.7951 2.29%
2009-06-23 0 3.930 3.940 3.950 3.900 3.990 486,000 1,911,980 3.9341 2.745 2.752 2.759 2.724 2.787 695,896 2.7475 -1.75%
2009-06-22 0 4.000 3.960 4.000 3.910 4.040 839,691 3,338,061 3.9753 2.794 2.766 2.794 2.731 2.821 1,202,341 2.7763 2.83%
2009-06-19 0 3.890 3.900 4.000 3.800 4.100 1,613,900 6,414,855 3.9748 2.717 2.724 2.794 2.654 2.863 2,310,919 2.7759 -1.02%
2009-06-18 0 3.930 3.900 4.100 3.930 4.120 554,000 2,233,200 4.0310 2.745 2.724 2.863 2.745 2.877 793,264 2.8152 -4.15%
2009-06-17 0 4.100 4.060 4.100 4.000 4.170 1,262,000 5,149,060 4.0801 2.863 2.835 2.863 2.794 2.912 1,807,039 2.8494 -0.97%
2009-06-16 0 4.140 4.110 4.140 4.110 4.180 435,750 1,809,140 4.1518 2.891 2.870 2.891 2.870 2.919 623,944 2.8995 -0.48%
2009-06-15 0 4.160 4.160 4.170 3.930 4.180 1,018,000 4,148,260 4.0749 2.905 2.905 2.912 2.745 2.919 1,457,659 2.8458 4.00%
2009-06-12 0 4.000 4.000 4.050 3.840 4.000 2,288,289 8,947,607 3.9102 2.794 2.794 2.828 2.682 2.794 3,276,566 2.7308 3.90%
2009-06-11 0 3.850 3.830 3.890 3.790 3.900 598,000 2,296,280 3.8399 2.689 2.675 2.717 2.647 2.724 856,267 2.6817 0.00%
2009-06-10 0 3.850 3.850 3.870 3.810 3.920 926,000 3,571,280 3.8567 2.689 2.689 2.703 2.661 2.738 1,325,925 2.6934 0.00%
2009-06-09 0 3.850 3.810 3.880 3.760 3.920 471,750 1,806,630 3.8296 2.689 2.661 2.710 2.626 2.738 675,492 2.6745 -1.28%
2009-06-08 0 3.900 3.880 3.900 3.850 3.920 286,000 1,113,600 3.8937 2.724 2.710 2.724 2.689 2.738 409,519 2.7193 -0.51%
2009-06-05 0 3.920 3.860 3.920 3.800 3.920 344,480 1,339,609 3.8888 2.738 2.696 2.738 2.654 2.738 493,256 2.7159 0.51%
2009-06-04 0 3.900 3.850 3.900 3.860 3.950 310,000 1,211,900 3.9094 2.724 2.689 2.724 2.696 2.759 443,884 2.7302 0.00%
2009-06-03 0 3.900 3.840 3.920 3.830 3.920 292,000 1,126,980 3.8595 2.724 2.682 2.738 2.675 2.738 418,110 2.6954 0.00%
2009-06-02 0 3.900 3.850 3.980 3.820 3.980 1,468,000 5,615,820 3.8255 2.724 2.689 2.780 2.668 2.780 2,102,007 2.6716 2.36%
2009-06-01 0 3.810 3.780 3.820 3.730 3.820 596,000 2,262,500 3.7961 2.661 2.640 2.668 2.605 2.668 853,403 2.6511 2.70%
2009-05-29 0 3.710 3.700 3.730 3.710 3.890 862,000 3,267,500 3.7906 2.591 2.584 2.605 2.591 2.717 1,234,285 2.6473 -2.62%
2009-05-27 0 3.810 3.770 3.810 3.730 3.950 672,000 2,562,280 3.8129 2.661 2.633 2.661 2.605 2.759 962,227 2.6629 -1.80%
2009-05-26 0 3.880 3.880 3.920 3.860 3.920 180,000 704,440 3.9136 2.710 2.710 2.738 2.696 2.738 257,739 2.7331 -1.02%
2009-05-25 0 3.920 3.900 3.920 3.850 3.940 1,534,000 5,863,558 3.8224 2.738 2.724 2.738 2.689 2.752 2,196,511 2.6695 3.98%
2009-05-22 0 3.770 3.770 3.780 3.700 3.800 440,000 1,658,980 3.7704 2.633 2.633 2.640 2.584 2.654 630,029 2.6332 0.80%
2009-05-21 0 3.740 3.740 3.780 3.730 3.870 317,730 1,210,167 3.8088 2.612 2.612 2.640 2.605 2.703 454,953 2.6600 -1.06%
2009-05-20 0 3.780 3.770 3.790 3.730 3.850 556,000 2,091,020 3.7608 2.640 2.633 2.647 2.605 2.689 796,128 2.6265 -0.79%
2009-05-19 0 3.810 3.790 3.840 3.790 3.950 766,000 2,947,420 3.8478 2.661 2.647 2.682 2.647 2.759 1,096,824 2.6872 -1.04%
2009-05-18 0 3.850 3.800 3.850 3.510 3.880 456,000 1,670,720 3.6639 2.689 2.654 2.689 2.451 2.710 652,939 2.5588 6.94%
2009-05-15 0 3.600 3.600 3.650 3.570 3.650 326,000 1,181,300 3.6236 2.514 2.514 2.549 2.493 2.549 466,794 2.5307 0.00%
2009-05-14 0 3.600 3.580 3.600 3.530 3.600 412,000 1,480,900 3.5944 2.514 2.500 2.514 2.465 2.514 589,937 2.5103 0.56%
2009-05-13 0 3.580 3.510 3.580 3.480 3.600 1,158,000 4,114,820 3.5534 2.500 2.451 2.500 2.430 2.514 1,658,123 2.4816 0.00%
2009-05-12 0 3.580 3.560 3.580 3.540 3.580 348,000 1,243,020 3.5719 2.500 2.486 2.500 2.472 2.500 498,296 2.4945 -0.28%
2009-05-11 0 3.590 3.570 3.590 3.550 3.620 804,000 2,887,560 3.5915 2.507 2.493 2.507 2.479 2.528 1,151,235 2.5082 1.99%
2009-05-08 0 3.520 3.510 3.520 3.520 3.600 894,000 3,181,140 3.5583 2.458 2.451 2.458 2.458 2.514 1,280,105 2.4851 0.00%
2009-05-07 0 3.520 3.520 3.550 3.500 3.570 538,000 1,896,960 3.5259 2.458 2.458 2.479 2.444 2.493 770,354 2.4625 -1.95%
2009-05-06 0 3.590 3.530 3.590 3.520 3.600 334,000 1,188,492 3.5584 2.507 2.465 2.507 2.458 2.514 478,250 2.4851 -0.28%
2009-05-05 0 3.600 3.590 3.600 3.580 3.600 180,000 646,620 3.5923 2.514 2.507 2.514 2.500 2.514 257,739 2.5088 1.12%
2009-05-04 0 3.560 3.510 3.570 3.540 3.600 162,000 577,940 3.5675 2.486 2.451 2.493 2.472 2.514 231,965 2.4915 1.71%
2009-04-30 0 3.500 3.500 3.540 3.460 3.530 650,000 2,264,220 3.4834 2.444 2.444 2.472 2.416 2.465 930,725 2.4327 -0.85%
2009-04-29 0 3.530 3.460 3.530 3.410 3.550 548,000 1,898,280 3.4640 2.465 2.416 2.465 2.381 2.479 784,673 2.4192 2.92%
2009-04-28 0 3.430 3.430 3.460 3.410 3.500 193,750 668,888 3.4523 2.395 2.395 2.416 2.381 2.444 277,428 2.4110 -2.28%
2009-04-27 0 3.510 3.460 3.510 3.450 3.550 378,000 1,320,340 3.4930 2.451 2.416 2.451 2.409 2.479 541,252 2.4394 -1.68%
2009-04-24 0 3.570 3.550 3.580 3.550 3.570 444,000 1,576,761 3.5513 2.493 2.479 2.500 2.479 2.493 635,757 2.4801 2.00%
2009-04-23 0 3.500 3.490 3.500 3.480 3.600 408,000 1,443,800 3.5387 2.444 2.437 2.444 2.430 2.514 584,209 2.4714 -2.78%
2009-04-22 0 3.600 3.570 3.610 3.550 3.660 980,000 3,553,640 3.6262 2.514 2.493 2.521 2.479 2.556 1,403,247 2.5324 0.00%
2009-04-21 0 3.600 3.550 3.610 3.500 3.620 378,000 1,351,980 3.5767 2.514 2.479 2.521 2.444 2.528 541,252 2.4979 0.56%
2009-04-20 0 3.580 3.560 3.580 3.500 3.590 550,000 1,954,400 3.5535 2.500 2.486 2.500 2.444 2.507 787,537 2.4817 2.29%
2009-04-17 0 3.500 3.430 3.510 3.450 3.500 580,000 2,028,920 3.4981 2.444 2.395 2.451 2.409 2.444 830,493 2.4430 2.34%
2009-04-16 0 3.420 3.430 3.490 3.420 3.500 158,000 546,680 3.4600 2.388 2.395 2.437 2.388 2.444 226,238 2.4164 -0.87%
2009-04-15 0 3.450 3.420 3.450 3.400 3.450 756,600 2,589,444 3.4225 2.409 2.388 2.409 2.374 2.409 1,083,364 2.3902 -0.86%
2009-04-14 0 3.480 3.440 3.480 3.420 3.490 846,000 2,910,880 3.4408 2.430 2.402 2.430 2.388 2.437 1,211,375 2.4030 2.96%
2009-04-09 0 3.380 3.380 3.390 3.350 3.480 526,000 1,772,360 3.3695 2.361 2.361 2.368 2.340 2.430 753,171 2.3532 1.81%
2009-04-08 0 3.320 3.320 3.390 3.310 3.390 548,000 1,830,420 3.3402 2.319 2.319 2.368 2.312 2.368 784,673 2.3327 -1.78%
2009-04-07 0 3.380 3.320 3.380 3.320 3.390 160,000 539,590 3.3724 2.361 2.319 2.361 2.319 2.368 229,102 2.3552 0.00%
2009-04-06 0 3.380 3.350 3.380 3.340 3.390 248,000 836,780 3.3741 2.361 2.340 2.361 2.333 2.368 355,107 2.3564 2.11%
2009-04-03 0 3.310 3.310 3.350 3.300 3.350 1,074,080 3,559,538 3.3140 2.312 2.312 2.340 2.305 2.340 1,537,959 2.3145 -0.30%
2009-04-02 0 3.320 3.310 3.380 3.310 3.490 1,120,000 3,760,400 3.3575 2.319 2.312 2.361 2.312 2.437 1,603,711 2.3448 -4.87%
2009-04-01 0 3.490 3.370 3.490 3.330 3.490 394,000 1,327,780 3.3700 2.437 2.354 2.437 2.326 2.437 564,163 2.3535 5.12%
2009-03-31 0 3.320 3.320 3.360 3.310 3.390 407,000 1,369,680 3.3653 2.319 2.319 2.347 2.312 2.368 582,777 2.3503 -2.06%
2009-03-30 0 3.390 3.330 3.400 3.320 3.430 321,150 1,092,813 3.4028 2.368 2.326 2.374 2.319 2.395 459,850 2.3765 -0.88%
2009-03-27 0 3.420 3.380 3.400 3.390 3.550 674,000 2,298,760 3.4106 2.388 2.361 2.374 2.368 2.479 965,090 2.3819 -3.39%
2009-03-26 0 3.540 3.500 3.540 3.270 3.600 1,436,000 4,900,260 3.4124 2.472 2.444 2.472 2.284 2.514 2,056,187 2.3832 7.93%
2009-03-25 0 3.280 3.230 3.280 3.230 3.300 734,750 2,378,045 3.2365 2.291 2.256 2.291 2.256 2.305 1,052,077 2.2603 1.86%
2009-03-24 0 3.220 3.210 3.230 3.190 3.250 1,824,000 5,849,310 3.2069 2.249 2.242 2.256 2.228 2.270 2,611,758 2.2396 1.26%
2009-03-23 0 3.180 3.180 3.200 3.160 3.200 980,000 3,121,040 3.1847 2.221 2.221 2.235 2.207 2.235 1,403,247 2.2242 -0.31%
2009-03-20 0 3.190 3.170 3.190 3.150 3.220 1,292,000 4,121,860 3.1903 2.228 2.214 2.228 2.200 2.249 1,849,995 2.2280 0.00%
2009-03-19 0 3.190 3.190 3.200 3.180 3.230 1,449,000 4,656,500 3.2136 2.228 2.228 2.235 2.221 2.256 2,074,801 2.2443 -1.24%
2009-03-18 0 3.230 3.210 3.230 3.220 3.300 318,000 1,031,520 3.2438 2.256 2.242 2.256 2.249 2.305 455,339 2.2654 0.94%
2009-03-17 0 3.200 3.200 3.220 3.190 3.250 1,670,000 5,364,220 3.2121 2.235 2.235 2.249 2.228 2.270 2,391,248 2.2433 0.63%
2009-03-16 0 3.180 3.160 3.200 3.180 3.250 1,137,200 3,646,024 3.2061 2.221 2.207 2.235 2.221 2.270 1,628,339 2.2391 -0.31%
2009-03-13 0 3.190 3.190 3.240 3.160 3.320 2,300,000 7,365,480 3.2024 2.228 2.228 2.263 2.207 2.319 3,293,335 2.2365 0.95%
2009-03-12 0 3.160 3.140 3.160 3.120 3.170 812,000 2,551,700 3.1425 2.207 2.193 2.207 2.179 2.214 1,162,690 2.1947 0.64%
2009-03-11 0 3.140 3.130 3.140 3.140 3.190 414,000 1,311,400 3.1676 2.193 2.186 2.193 2.193 2.228 592,800 2.2122 -0.63%
2009-03-10 0 3.160 3.130 3.160 3.130 3.180 258,000 815,720 3.1617 2.207 2.186 2.207 2.186 2.221 369,426 2.2081 0.00%
2009-03-09 0 3.160 3.140 3.170 3.140 3.200 482,000 1,520,980 3.1556 2.207 2.193 2.214 2.193 2.235 690,168 2.2038 0.96%
2009-03-06 0 3.130 3.150 3.190 3.130 3.200 322,000 1,015,720 3.1544 2.186 2.200 2.228 2.186 2.235 461,067 2.2030 -1.26%
2009-03-05 0 3.170 3.140 3.190 3.130 3.230 818,000 2,590,792 3.1672 2.214 2.193 2.228 2.186 2.256 1,171,282 2.2119 0.96%
2009-03-04 0 3.140 3.140 3.170 3.140 3.200 468,000 1,476,540 3.1550 2.193 2.193 2.214 2.193 2.235 670,122 2.2034 -0.95%
2009-03-03 0 3.170 3.170 3.220 3.130 3.230 222,000 708,760 3.1926 2.214 2.214 2.249 2.186 2.256 317,878 2.2297 -3.94%
2009-03-02 0 3.300 3.280 3.300 3.260 3.440 488,000 1,625,280 3.3305 2.305 2.291 2.305 2.277 2.402 698,760 2.3259 -2.94%
2009-02-27 0 3.400 3.280 3.400 3.230 3.400 996,666 3,270,565 3.2815 2.374 2.291 2.374 2.256 2.374 1,427,111 2.2917 5.26%
2009-02-26 0 3.230 3.230 3.240 3.200 3.240 88,000 284,900 3.2375 2.256 2.256 2.263 2.235 2.263 126,006 2.2610 0.00%
2009-02-25 0 3.230 3.230 3.240 3.200 3.240 306,000 987,096 3.2258 2.256 2.256 2.263 2.235 2.263 438,157 2.2528 0.94%
2009-02-24 0 3.200 3.200 3.220 3.200 3.240 358,000 1,149,960 3.2122 2.235 2.235 2.249 2.235 2.263 512,615 2.2433 -1.23%
2009-02-23 0 3.240 3.200 3.240 3.230 3.250 434,840 1,409,890 3.2423 2.263 2.235 2.263 2.256 2.270 622,641 2.2644 1.25%
2009-02-20 0 3.200 3.170 3.240 3.200 3.250 468,000 1,512,280 3.2314 2.235 2.214 2.263 2.235 2.270 670,122 2.2567 -3.03%
2009-02-19 0 3.300 3.290 3.300 3.220 3.300 542,000 1,768,440 3.2628 2.305 2.298 2.305 2.249 2.305 776,082 2.2787 0.00%
2009-02-18 0 3.300 3.250 3.300 3.200 3.300 484,000 1,579,180 3.2628 2.305 2.270 2.305 2.235 2.305 693,032 2.2787 2.48%
2009-02-17 0 3.220 3.200 3.250 3.220 3.250 164,000 532,120 3.2446 2.249 2.235 2.270 2.249 2.270 234,829 2.2660 0.62%
2009-02-16 0 3.200 3.200 3.250 3.200 3.300 706,000 2,266,300 3.2101 2.235 2.235 2.270 2.235 2.305 1,010,911 2.2418 -1.54%
2009-02-13 0 3.250 3.230 3.250 3.200 3.250 744,011 2,401,596 3.2279 2.270 2.256 2.270 2.235 2.270 1,065,338 2.2543 -0.31%
2009-02-12 0 3.260 3.220 3.260 3.230 3.260 532,000 1,726,040 3.2444 2.277 2.249 2.277 2.256 2.277 761,763 2.2658 0.31%
2009-02-11 0 3.250 3.200 3.250 3.200 3.250 546,000 1,769,560 3.2410 2.270 2.235 2.270 2.235 2.270 781,809 2.2634 0.31%
2009-02-10 0 3.240 3.200 3.240 3.210 3.260 618,000 2,001,660 3.2389 2.263 2.235 2.263 2.242 2.277 884,905 2.2620 0.00%
2009-02-09 0 3.240 3.240 3.260 3.200 3.270 1,790,000 5,803,480 3.2422 2.263 2.263 2.277 2.235 2.284 2,563,074 2.2643 1.89%
2009-02-06 0 3.180 3.180 3.190 3.180 3.200 480,000 1,532,080 3.1918 2.221 2.221 2.228 2.221 2.235 687,305 2.2291 0.63%
2009-02-05 0 3.160 3.160 3.180 3.150 3.200 162,000 515,560 3.1825 2.207 2.207 2.221 2.200 2.235 231,965 2.2226 -1.25%
2009-02-04 0 3.200 3.190 3.200 3.180 3.200 294,000 940,300 3.1983 2.235 2.228 2.235 2.221 2.235 420,974 2.2336 0.00%
2009-02-03 0 3.200 3.180 3.200 3.190 3.200 556,000 1,779,193 3.2000 2.235 2.221 2.235 2.228 2.235 796,128 2.2348 0.00%
2009-02-02 0 3.200 3.190 3.200 3.180 3.240 2,788,000 8,922,072 3.2002 2.235 2.228 2.235 2.221 2.263 3,992,095 2.2349 0.00%
2009-01-30 0 3.200 3.190 3.210 3.150 3.200 928,000 2,968,100 3.1984 2.235 2.228 2.242 2.200 2.235 1,328,789 2.2337 1.59%
2009-01-29 0 3.150 3.150 3.240 3.110 3.300 1,122,100 3,621,780 3.2277 2.200 2.200 2.263 2.172 2.305 1,606,718 2.2541 -3.08%
2009-01-23 0 3.250 3.150 3.250 3.230 3.250 232,000 753,460 3.2477 2.270 2.200 2.270 2.256 2.270 332,197 2.2681 1.56%
2009-01-22 0 3.200 3.190 3.200 3.180 3.250 588,000 1,886,800 3.2088 2.235 2.228 2.235 2.221 2.270 841,948 2.2410 0.00%
2009-01-21 0 3.200 3.150 3.200 3.120 3.200 386,000 1,223,620 3.1700 2.235 2.200 2.235 2.179 2.235 552,708 2.2139 1.59%
2009-01-20 0 3.150 3.150 3.200 3.150 3.200 38,000 120,440 3.1695 2.200 2.200 2.235 2.200 2.235 54,412 2.2135 -0.94%
2009-01-19 0 3.180 3.180 3.190 3.170 3.190 452,000 1,438,200 3.1819 2.221 2.221 2.228 2.214 2.228 647,212 2.2221 0.00%
2009-01-16 0 3.180 3.160 3.190 3.150 3.190 246,000 780,560 3.1730 2.221 2.207 2.228 2.200 2.228 352,244 2.2160 -0.62%
2009-01-15 0 3.200 3.190 3.200 3.150 3.280 970,000 3,108,100 3.2042 2.235 2.228 2.235 2.200 2.291 1,388,928 2.2378 -3.03%
2009-01-14 0 3.300 3.290 3.300 3.270 3.330 283,000 934,100 3.3007 2.305 2.298 2.305 2.284 2.326 405,223 2.3051 -5.17%
2009-01-13 0 3.480 3.300 3.480 3.180 3.500 502,000 1,636,320 3.2596 2.430 2.305 2.430 2.221 2.444 718,806 2.2764 8.41%
2009-01-12 0 3.210 3.200 3.210 3.210 3.280 272,000 882,100 3.2430 2.242 2.235 2.242 2.242 2.291 389,473 2.2649 0.31%
2009-01-09 0 3.200 3.210 3.250 3.200 3.280 232,000 754,440 3.2519 2.235 2.242 2.270 2.235 2.291 332,197 2.2711 -1.54%
2009-01-08 0 3.250 3.250 3.260 3.240 3.300 836,000 2,721,580 3.2555 2.270 2.270 2.277 2.263 2.305 1,197,056 2.2736 -1.52%
2009-01-07 0 3.300 3.300 3.350 3.300 3.360 646,000 2,159,640 3.3431 2.305 2.305 2.340 2.305 2.347 924,998 2.3348 -2.94%
2009-01-06 0 3.400 3.360 3.430 3.400 3.480 648,000 2,210,120 3.4107 2.374 2.347 2.395 2.374 2.430 927,861 2.3820 -0.58%
2009-01-05 0 3.420 3.420 3.460 3.420 3.440 114,000 391,960 3.4382 2.388 2.388 2.416 2.388 2.402 163,235 2.4012 0.29%
2009-01-02 0 3.410 3.420 3.490 3.400 3.580 142,000 493,600 3.4761 2.381 2.388 2.437 2.374 2.500 203,328 2.4276 -1.16%
2008-12-31 0 3.450 3.380 3.450 3.360 3.450 286,000 971,280 3.3961 2.409 2.361 2.409 2.347 2.409 409,519 2.3718 4.86%
2008-12-30 0 3.290 3.330 3.430 3.290 3.430 379,000 1,282,320 3.3834 2.298 2.326 2.395 2.298 2.395 542,684 2.3629 -0.30%
2008-12-29 0 3.300 3.310 3.400 3.190 3.500 546,000 1,829,460 3.3507 2.305 2.312 2.374 2.228 2.444 781,809 2.3400 2.80%
2008-12-24 0 3.210 3.190 3.230 3.180 3.250 233,750 746,698 3.1944 2.242 2.228 2.256 2.221 2.270 334,703 2.2309 2.23%
2008-12-23 0 3.140 3.130 3.200 3.130 3.260 274,000 871,580 3.1809 2.193 2.186 2.235 2.186 2.277 392,336 2.2215 -0.95%
2008-12-22 0 3.170 3.170 3.250 3.170 3.290 286,000 924,994 3.2342 2.214 2.214 2.270 2.214 2.298 409,519 2.2587 -3.94%
2008-12-19 0 3.300 3.250 3.300 3.200 3.320 330,000 1,075,520 3.2592 2.305 2.270 2.305 2.235 2.319 472,522 2.2761 1.54%
2008-12-18 0 3.250 3.250 3.290 3.190 3.340 702,000 2,296,500 3.2714 2.270 2.270 2.298 2.228 2.333 1,005,183 2.2847 -2.69%
2008-12-17 0 3.340 3.310 3.350 3.290 3.370 570,000 1,898,640 3.3309 2.333 2.312 2.340 2.298 2.354 816,174 2.3263 3.09%
2008-12-16 0 3.240 3.240 3.300 3.200 3.400 1,027,000 3,370,250 3.2816 2.263 2.263 2.305 2.235 2.374 1,470,546 2.2918 0.00%
2008-12-15 0 3.240 3.230 3.270 3.180 3.310 602,000 1,959,280 3.2546 2.263 2.256 2.284 2.221 2.312 861,995 2.2730 -0.31%
2008-12-12 0 3.250 3.300 3.350 3.130 3.400 748,000 2,439,100 3.2608 2.270 2.305 2.340 2.186 2.374 1,071,050 2.2773 -2.69%
2008-12-11 0 3.340 3.260 3.350 3.130 3.360 1,440,000 4,693,300 3.2592 2.333 2.277 2.340 2.186 2.347 2,061,914 2.2762 5.96%
2008-12-10 0 3.180 3.110 3.180 3.010 3.180 982,000 3,064,380 3.1205 2.201 2.153 2.201 2.084 2.201 1,418,602 2.1601 4.26%
2008-12-09 0 3.050 3.010 3.050 3.000 3.100 794,000 2,423,428 3.0522 2.111 2.084 2.111 2.077 2.146 1,147,016 2.1128 -1.29%
2008-12-08 0 3.090 3.060 3.090 3.060 3.130 1,668,000 5,140,100 3.0816 2.139 2.118 2.139 2.118 2.167 2,409,601 2.1332 3.00%
2008-12-05 0 3.000 3.000 3.010 2.880 3.040 2,108,400 6,290,156 2.9834 2.077 2.077 2.084 1.994 2.104 3,045,804 2.0652 1.69%
2008-12-04 0 2.950 2.950 2.970 2.850 3.060 1,722,000 5,070,580 2.9446 2.042 2.042 2.056 1.973 2.118 2,487,609 2.0383 3.51%
2008-12-03 0 2.850 2.840 2.850 2.840 2.900 1,039,000 2,969,900 2.8584 1.973 1.966 1.973 1.966 2.007 1,500,944 1.9787 0.00%
2008-12-02 0 2.850 2.840 2.850 2.800 2.900 684,000 1,951,940 2.8537 1.973 1.966 1.973 1.938 2.007 988,110 1.9754 -2.40%
2008-12-01 0 2.920 2.900 2.920 2.850 2.940 328,000 950,420 2.8976 2.021 2.007 2.021 1.973 2.035 473,830 2.0058 0.34%
2008-11-28 0 2.910 2.900 2.910 2.880 2.930 230,000 669,400 2.9104 2.014 2.007 2.014 1.994 2.028 332,259 2.0147 1.04%
2008-11-27 0 2.880 2.880 2.890 2.870 2.990 722,000 2,097,400 2.9050 1.994 1.994 2.001 1.987 2.070 1,043,005 2.0109 1.05%
2008-11-26 0 2.850 2.810 2.850 2.720 2.850 641,000 1,802,930 2.8127 1.973 1.945 1.973 1.883 1.973 925,992 1.9470 3.26%
2008-11-25 0 2.760 2.760 2.800 2.760 2.880 430,000 1,214,460 2.8243 1.911 1.911 1.938 1.911 1.994 621,180 1.9551 1.85%
2008-11-24 0 2.710 2.720 2.750 2.710 2.920 872,000 2,480,440 2.8445 1.876 1.883 1.904 1.876 2.021 1,259,695 1.9691 -3.21%
2008-11-21 0 2.800 2.800 2.820 2.690 2.820 690,000 1,902,820 2.7577 1.938 1.938 1.952 1.862 1.952 996,777 1.9090 2.56%
2008-11-20 0 2.730 2.730 2.750 2.710 2.770 643,500 1,760,775 2.7362 1.890 1.890 1.904 1.876 1.917 929,603 1.8941 -0.73%
2008-11-19 0 2.750 2.720 2.780 2.750 2.850 824,000 2,289,480 2.7785 1.904 1.883 1.924 1.904 1.973 1,190,354 1.9234 0.00%
2008-11-18 0 2.750 2.740 2.780 2.730 2.960 1,564,000 4,361,540 2.7887 1.904 1.897 1.924 1.890 2.049 2,259,362 1.9304 -8.33%
2008-11-17 0 3.000 2.980 3.000 2.970 3.060 792,000 2,382,340 3.0080 2.077 2.063 2.077 2.056 2.118 1,144,127 2.0822 -0.33%
2008-11-14 0 3.010 3.010 3.090 3.010 3.160 352,000 1,091,540 3.1010 2.084 2.084 2.139 2.084 2.187 508,501 2.1466 -1.95%
2008-11-13 0 3.070 3.020 3.140 3.070 3.250 274,000 872,560 3.1845 2.125 2.091 2.174 2.125 2.250 395,822 2.2044 -4.36%
2008-11-12 0 3.210 3.210 3.250 3.160 3.340 766,000 2,500,298 3.2641 2.222 2.222 2.250 2.187 2.312 1,106,567 2.2595 0.31%
2008-11-11 0 3.200 3.170 3.200 3.140 3.340 988,000 3,220,060 3.2592 2.215 2.194 2.215 2.174 2.312 1,427,269 2.2561 0.95%
2008-11-10 0 3.170 3.170 3.210 3.130 3.240 1,260,750 3,992,948 3.1671 2.194 2.194 2.222 2.167 2.243 1,821,285 2.1924 2.26%
2008-11-07 0 3.100 3.060 3.110 2.950 3.110 800,000 2,471,180 3.0890 2.146 2.118 2.153 2.042 2.153 1,155,684 2.1383 0.00%
2008-11-06 0 3.100 3.060 3.100 3.000 3.100 382,000 1,167,800 3.0571 2.146 2.118 2.146 2.077 2.146 551,839 2.1162 -2.52%
2008-11-05 0 3.180 3.030 3.180 2.990 3.180 1,390,000 4,266,300 3.0693 2.201 2.097 2.201 2.070 2.201 2,008,000 2.1247 7.43%
2008-11-04 0 2.960 2.960 3.000 2.940 3.000 276,000 817,080 2.9604 2.049 2.049 2.077 2.035 2.077 398,711 2.0493 0.00%
2008-11-03 0 2.960 2.960 3.000 2.900 3.060 846,000 2,526,520 2.9864 2.049 2.049 2.077 2.007 2.118 1,222,136 2.0673 4.96%
2008-10-31 0 2.820 2.820 2.900 2.790 2.940 964,000 2,730,380 2.8323 1.952 1.952 2.007 1.931 2.035 1,392,599 1.9606 1.08%
2008-10-30 0 2.790 2.760 2.800 2.750 2.850 2,461,000 6,834,380 2.7771 1.931 1.911 1.938 1.904 1.973 3,555,172 1.9224 1.45%
2008-10-29 0 2.750 2.740 2.770 2.700 2.830 520,000 1,436,060 2.7617 1.904 1.897 1.917 1.869 1.959 751,194 1.9117 1.85%
2008-10-28 0 2.700 2.660 2.700 2.500 2.720 1,284,000 3,404,080 2.6512 1.869 1.841 1.869 1.731 1.883 1,854,872 1.8352 2.66%
2008-10-27 0 2.630 2.630 2.650 2.620 2.900 670,000 1,803,080 2.6912 1.821 1.821 1.834 1.814 2.007 967,885 1.8629 -9.31%
2008-10-24 0 2.900 2.900 3.000 2.810 3.060 1,199,000 3,530,980 2.9449 2.007 2.007 2.077 1.945 2.118 1,732,081 2.0386 -5.23%
2008-10-23 0 3.060 3.060 3.100 3.050 3.150 368,000 1,141,340 3.1015 2.118 2.118 2.146 2.111 2.181 531,615 2.1469 -5.85%
2008-10-22 0 3.250 3.160 3.250 3.160 3.350 658,000 2,133,760 3.2428 2.250 2.187 2.250 2.187 2.319 950,550 2.2448 -3.56%
2008-10-21 0 3.370 3.350 3.400 3.360 3.560 342,000 1,175,140 3.4361 2.333 2.319 2.354 2.326 2.464 494,055 2.3786 -3.16%
2008-10-20 0 3.480 3.390 3.500 3.380 3.560 1,606,000 5,469,620 3.4057 2.409 2.347 2.423 2.340 2.464 2,320,035 2.3576 -0.57%
2008-10-17 0 3.500 3.480 3.500 3.500 3.600 1,554,000 5,449,340 3.5067 2.423 2.409 2.423 2.423 2.492 2,244,916 2.4274 -1.13%
2008-10-16 0 3.540 3.540 3.560 3.490 3.540 802,000 2,810,520 3.5044 2.450 2.450 2.464 2.416 2.450 1,158,573 2.4258 0.28%
2008-10-15 0 3.530 3.520 3.580 3.500 3.600 369,000 1,300,160 3.5235 2.444 2.437 2.478 2.423 2.492 533,059 2.4391 -1.94%
2008-10-14 0 3.600 3.600 3.650 3.400 3.700 2,474,000 8,898,800 3.5969 2.492 2.492 2.527 2.354 2.561 3,573,952 2.4899 5.57%
2008-10-13 0 3.410 3.400 3.450 3.120 3.410 610,000 1,965,060 3.2214 2.361 2.354 2.388 2.160 2.361 881,209 2.2300 9.29%
2008-10-10 0 3.120 3.110 3.120 3.110 3.300 1,474,000 4,642,720 3.1497 2.160 2.153 2.160 2.153 2.284 2,129,347 2.1803 -7.14%
2008-10-09 0 3.360 3.370 3.430 3.340 3.480 954,000 3,214,460 3.3695 2.326 2.333 2.374 2.312 2.409 1,378,153 2.3324 1.20%
2008-10-08 0 3.320 3.320 3.370 3.300 3.380 1,060,000 3,525,900 3.3263 2.298 2.298 2.333 2.284 2.340 1,531,281 2.3026 -1.78%
2008-10-06 0 3.380 3.380 3.390 3.370 3.430 620,000 2,097,000 3.3823 2.340 2.340 2.347 2.333 2.374 895,655 2.3413 -0.29%
2008-10-03 0 3.390 3.390 3.400 3.330 3.410 314,000 1,060,700 3.3780 2.347 2.347 2.354 2.305 2.361 453,606 2.3384 2.11%
2008-10-02 0 3.320 3.320 3.370 3.320 3.600 746,000 2,531,800 3.3938 2.298 2.298 2.333 2.298 2.492 1,077,675 2.3493 -1.48%
2008-09-30 0 3.370 3.360 3.370 2.700 3.530 1,114,000 3,487,720 3.1308 2.333 2.326 2.333 1.869 2.444 1,609,290 2.1672 5.97%
2008-09-29 0 3.180 3.180 3.280 3.180 3.650 1,474,000 4,991,080 3.3861 2.201 2.201 2.271 2.201 2.527 2,129,347 2.3439 -11.67%
2008-09-26 0 3.600 3.600 3.620 3.580 3.700 564,000 2,039,940 3.6169 2.492 2.492 2.506 2.478 2.561 814,757 2.5037 -2.70%
2008-09-25 0 3.700 3.680 3.700 3.680 3.800 864,900 3,225,060 3.7288 2.561 2.547 2.561 2.547 2.630 1,249,439 2.5812 -2.63%
2008-09-24 0 3.800 3.760 3.870 3.760 3.910 861,000 3,318,070 3.8537 2.630 2.603 2.679 2.603 2.707 1,243,805 2.6677 -2.56%
2008-09-23 0 3.900 3.820 3.880 3.770 4.000 1,129,000 4,348,740 3.8519 2.700 2.644 2.686 2.610 2.769 1,630,959 2.6664 -2.26%
2008-09-22 0 3.990 3.950 3.990 3.690 4.140 4,991,750 19,356,210 3.8776 2.762 2.734 2.762 2.554 2.866 7,211,105 2.6842 13.35%
2008-09-19 0 3.520 3.520 3.540 3.210 3.600 796,000 2,786,140 3.5002 2.437 2.437 2.450 2.222 2.492 1,149,905 2.4229 3.53%
2008-09-18 0 3.400 3.400 3.410 3.300 3.600 1,176,000 3,967,380 3.3736 2.354 2.354 2.361 2.284 2.492 1,698,855 2.3353 -5.29%
2008-09-17 0 3.590 3.590 3.600 3.500 3.600 882,000 3,146,800 3.5678 2.485 2.485 2.492 2.423 2.492 1,274,141 2.4697 0.28%
2008-09-16 0 3.580 3.570 3.600 3.520 3.630 406,000 1,454,580 3.5827 2.478 2.471 2.492 2.437 2.513 586,509 2.4801 -1.38%
2008-09-12 0 3.630 3.600 3.630 3.580 3.630 281,000 1,011,270 3.5988 2.513 2.492 2.513 2.478 2.513 405,934 2.4912 0.83%
2008-09-11 0 3.600 3.600 3.640 3.600 3.650 200,000 725,980 3.6299 2.492 2.492 2.520 2.492 2.527 288,921 2.5127 -1.10%
2008-09-10 0 3.640 3.640 3.650 3.580 3.650 132,000 475,520 3.6024 2.520 2.520 2.527 2.478 2.527 190,688 2.4937 -0.27%
2008-09-09 0 3.650 3.610 3.650 3.600 3.650 126,000 454,720 3.6089 2.527 2.499 2.527 2.492 2.527 182,020 2.4982 0.00%
2008-09-08 0 3.650 3.630 3.650 3.610 3.650 767,000 2,778,230 3.6222 2.527 2.513 2.527 2.499 2.527 1,108,012 2.5074 0.83%
2008-09-05 0 3.620 3.600 3.640 3.520 3.700 638,000 2,312,240 3.6242 2.506 2.492 2.520 2.437 2.561 921,658 2.5088 -1.09%
2008-09-04 0 3.660 3.600 3.700 3.650 3.720 272,000 1,007,600 3.7044 2.534 2.492 2.561 2.527 2.575 392,932 2.5643 -0.54%
2008-09-03 0 3.680 3.630 3.680 3.600 3.700 216,000 792,260 3.6679 2.547 2.513 2.547 2.492 2.561 312,035 2.5390 0.00%
2008-09-02 0 3.680 3.670 3.680 3.660 3.720 287,000 1,058,220 3.6872 2.547 2.540 2.547 2.534 2.575 414,602 2.5524 -1.34%
2008-09-01 0 3.730 3.720 3.740 3.700 3.750 198,000 737,280 3.7236 2.582 2.575 2.589 2.561 2.596 286,032 2.5776 0.27%
2008-08-29 0 3.720 3.600 3.720 3.590 3.750 400,000 1,482,200 3.7055 2.575 2.492 2.575 2.485 2.596 577,842 2.5651 3.91%
2008-08-28 0 3.580 3.580 3.630 3.580 3.680 28,000 102,340 3.6550 2.478 2.478 2.513 2.478 2.547 40,449 2.5301 -2.19%
2008-08-27 0 3.660 3.610 3.660 3.590 3.680 406,000 1,472,240 3.6262 2.534 2.499 2.534 2.485 2.547 586,509 2.5102 1.10%
2008-08-26 0 3.620 3.520 3.600 3.530 3.640 62,000 224,280 3.6174 2.506 2.437 2.492 2.444 2.520 89,565 2.5041 3.13%
2008-08-25 0 3.510 3.510 3.670 3.460 3.720 568,000 2,064,760 3.6351 2.430 2.430 2.540 2.395 2.575 820,535 2.5164 -2.50%
2008-08-21 0 3.600 3.580 3.610 3.600 3.700 392,000 1,430,980 3.6505 2.492 2.478 2.499 2.492 2.561 566,285 2.5270 -0.08%
2008-08-20 0 3.790 3.790 3.800 3.770 3.800 508,000 1,927,060 3.7934 2.494 2.494 2.501 2.481 2.501 771,947 2.4964 0.26%
2008-08-19 0 3.780 3.750 3.780 3.750 3.890 211,000 803,360 3.8074 2.488 2.468 2.488 2.468 2.560 320,632 2.5056 -0.53%
2008-08-18 0 3.800 3.760 3.800 3.790 3.850 1,242,000 4,736,940 3.8140 2.501 2.474 2.501 2.494 2.534 1,887,320 2.5099 -0.78%
2008-08-15 0 3.830 3.820 3.840 3.790 3.870 434,000 1,661,040 3.8273 2.520 2.514 2.527 2.494 2.547 659,498 2.5186 1.32%
2008-08-14 0 3.780 3.780 3.860 3.780 3.870 191,800 726,816 3.7894 2.488 2.488 2.540 2.488 2.547 291,456 2.4937 0.00%
2008-08-13 0 3.780 3.700 3.780 3.720 3.900 514,000 1,938,840 3.7721 2.488 2.435 2.488 2.448 2.566 781,065 2.4823 -2.07%
2008-08-12 0 3.860 3.860 3.900 3.800 3.900 508,000 1,975,620 3.8890 2.540 2.540 2.566 2.501 2.566 771,947 2.5593 0.00%
2008-08-11 0 3.860 3.860 3.950 3.850 3.910 128,000 496,460 3.8786 2.540 2.540 2.599 2.534 2.573 194,506 2.5524 -1.03%
2008-08-08 0 3.900 3.890 3.930 3.880 3.940 132,000 519,460 3.9353 2.566 2.560 2.586 2.553 2.593 200,585 2.5897 -0.26%
2008-08-07 0 3.910 3.900 3.910 3.900 3.990 680,000 2,683,740 3.9467 2.573 2.566 2.573 2.566 2.626 1,033,315 2.5972 -2.01%
2008-08-05 0 3.990 3.990 4.000 3.940 4.000 1,594,000 6,336,540 3.9752 2.626 2.626 2.632 2.593 2.632 2,422,213 2.6160 1.27%
2008-08-04 0 3.940 3.930 3.950 3.940 3.950 1,368,000 5,399,460 3.9470 2.593 2.586 2.599 2.593 2.599 2,078,787 2.5974 -0.51%
2008-08-01 0 3.960 3.940 3.960 3.950 3.960 772,000 3,050,620 3.9516 2.606 2.593 2.606 2.599 2.606 1,173,117 2.6004 -0.25%
2008-07-31 0 3.970 3.960 3.970 3.940 3.990 428,000 1,694,340 3.9587 2.613 2.606 2.613 2.593 2.626 650,381 2.6052 0.25%
2008-07-30 0 3.960 3.950 3.960 3.930 3.990 380,000 1,501,360 3.9509 2.606 2.599 2.606 2.586 2.626 577,441 2.6000 0.00%
2008-07-29 0 3.960 3.950 3.970 3.930 3.970 176,051 696,442 3.9559 2.606 2.599 2.613 2.586 2.613 267,524 2.6033 0.00%
2008-07-28 0 3.960 3.960 3.970 3.900 4.000 728,000 2,887,600 3.9665 2.606 2.606 2.613 2.566 2.632 1,106,255 2.6102 1.54%
2008-07-25 0 3.900 3.880 3.900 3.860 3.900 538,000 2,091,340 3.8872 2.566 2.553 2.566 2.540 2.566 817,535 2.5581 -0.76%
2008-07-24 0 3.930 3.880 3.950 3.900 3.980 202,000 794,000 3.9307 2.586 2.553 2.599 2.566 2.619 306,955 2.5867 0.51%
2008-07-23 0 3.910 3.890 3.910 3.830 4.000 812,000 3,178,160 3.9140 2.573 2.560 2.573 2.520 2.632 1,233,900 2.5757 2.62%
2008-07-22 0 3.810 3.800 3.820 3.790 3.820 1,240,000 4,713,740 3.8014 2.507 2.501 2.514 2.494 2.514 1,884,281 2.5016 -0.26%
2008-07-21 0 3.820 3.810 3.830 3.810 3.850 524,000 2,000,440 3.8176 2.514 2.507 2.520 2.507 2.534 796,261 2.5123 0.00%
2008-07-18 0 3.820 3.790 3.820 3.790 3.820 1,816,750 6,908,495 3.8027 2.514 2.494 2.514 2.494 2.514 2,760,699 2.5024 1.60%
2008-07-17 0 3.760 3.720 3.760 3.750 3.820 142,000 538,280 3.7907 2.474 2.448 2.474 2.468 2.514 215,781 2.4946 0.27%
2008-07-16 0 3.750 3.700 3.750 3.680 3.750 276,000 1,029,560 3.7303 2.468 2.435 2.468 2.422 2.468 419,404 2.4548 1.08%
2008-07-15 0 3.710 3.690 3.710 3.640 3.750 416,000 1,540,300 3.7026 2.441 2.428 2.441 2.395 2.468 632,146 2.4366 0.54%
2008-07-14 0 3.690 3.690 3.700 3.650 3.780 576,000 2,130,880 3.6994 2.428 2.428 2.435 2.402 2.488 875,279 2.4345 0.27%
2008-07-11 0 3.680 3.680 3.700 3.660 3.700 422,750 1,557,135 3.6833 2.422 2.422 2.435 2.409 2.435 642,403 2.4239 0.00%
2008-07-10 0 3.680 3.650 3.690 3.630 3.780 1,102,000 4,016,660 3.6449 2.422 2.402 2.428 2.389 2.488 1,674,579 2.3986 0.82%
2008-07-09 0 3.650 3.630 3.670 3.620 3.700 870,000 3,186,260 3.6624 2.402 2.389 2.415 2.382 2.435 1,322,036 2.4101 -1.35%
2008-07-08 0 3.700 3.680 3.720 3.680 3.780 393,800 1,465,744 3.7221 2.435 2.422 2.448 2.422 2.488 598,411 2.4494 -1.33%
2008-07-07 0 3.750 3.730 3.770 3.700 3.780 474,000 1,783,060 3.7617 2.468 2.455 2.481 2.435 2.488 720,282 2.4755 -0.79%
2008-07-04 0 3.780 3.760 3.780 3.730 3.840 540,000 2,026,468 3.7527 2.488 2.474 2.488 2.455 2.527 820,574 2.4696 3.56%
2008-07-03 0 3.650 3.630 3.650 3.580 3.690 2,270,000 8,349,928 3.6784 2.402 2.389 2.402 2.356 2.428 3,449,450 2.4207 -1.08%
2008-07-02 0 3.690 3.650 3.700 3.660 3.700 184,000 678,220 3.6860 2.428 2.402 2.435 2.409 2.435 279,603 2.4257 -0.27%
2008-06-30 0 3.700 3.690 3.700 3.690 3.750 546,000 2,024,840 3.7085 2.435 2.428 2.435 2.428 2.468 829,691 2.4405 -1.33%
2008-06-27 0 3.750 3.710 3.750 3.720 3.850 1,714,000 6,437,171 3.7556 2.468 2.441 2.468 2.448 2.534 2,604,562 2.4715 0.00%
2008-06-26 0 3.750 3.740 3.750 3.750 3.780 86,000 324,300 3.7709 2.468 2.461 2.468 2.468 2.488 130,684 2.4816 0.00%
2008-06-25 0 3.750 3.730 3.740 3.730 3.750 305,000 1,141,070 3.7412 2.468 2.455 2.461 2.455 2.468 463,472 2.4620 0.81%
2008-06-24 0 3.720 3.720 3.730 3.720 3.740 748,610 2,791,716 3.7292 2.448 2.448 2.455 2.448 2.461 1,137,574 2.4541 -0.80%
2008-06-23 0 3.750 3.750 3.770 3.720 3.780 724,000 2,720,560 3.7577 2.468 2.468 2.481 2.448 2.488 1,100,177 2.4728 -1.06%
2008-06-20 0 3.790 3.720 3.790 3.680 3.800 510,000 1,906,980 3.7392 2.494 2.448 2.494 2.422 2.501 774,986 2.4607 0.53%
2008-06-19 0 3.770 3.770 3.800 3.750 3.790 118,000 445,400 3.7746 2.481 2.481 2.501 2.468 2.494 179,311 2.4840 -0.79%
2008-06-18 0 3.800 3.780 3.800 3.800 3.820 150,610 572,794 3.8032 2.501 2.488 2.501 2.501 2.514 228,864 2.5028 0.00%
2008-06-17 0 3.800 3.790 3.800 3.790 3.820 345,500 1,314,525 3.8047 2.501 2.494 2.501 2.494 2.514 525,015 2.5038 0.26%
2008-06-16 0 3.790 3.780 3.820 3.780 3.820 206,500 784,285 3.7980 2.494 2.488 2.514 2.488 2.514 313,794 2.4994 0.26%
2008-06-13 0 3.780 3.770 3.790 3.750 3.830 422,000 1,599,740 3.7909 2.488 2.481 2.494 2.468 2.520 641,263 2.4947 1.07%
2008-06-12 0 3.740 3.730 3.740 3.740 3.750 104,000 389,700 3.7471 2.461 2.455 2.461 2.461 2.468 158,036 2.4659 -0.27%
2008-06-11 0 3.750 3.740 3.750 3.740 3.800 470,000 1,768,680 3.7631 2.468 2.461 2.468 2.461 2.501 714,203 2.4764 0.54%
2008-06-10 0 3.730 3.730 3.750 3.700 3.800 292,000 1,090,580 3.7349 2.455 2.455 2.468 2.435 2.501 443,718 2.4578 -1.58%
2008-06-06 0 3.790 3.770 3.800 3.760 3.820 692,000 2,623,700 3.7915 2.494 2.481 2.501 2.474 2.514 1,051,550 2.4951 -0.26%
2008-06-05 0 3.800 3.780 3.800 3.750 3.820 266,000 1,009,940 3.7968 2.501 2.488 2.501 2.468 2.514 404,209 2.4986 1.88%
2008-06-04 0 3.730 3.730 3.800 3.730 3.840 192,000 724,020 3.7709 2.455 2.455 2.501 2.455 2.527 291,760 2.4816 -1.84%
2008-06-03 0 3.800 3.750 3.800 3.700 3.850 224,000 847,620 3.7840 2.501 2.468 2.501 2.435 2.534 340,386 2.4902 1.60%
2008-06-02 0 3.740 3.700 3.740 3.700 3.750 34,000 127,100 3.7382 2.461 2.435 2.461 2.435 2.468 51,666 2.4600 1.91%
2008-05-30 0 3.670 3.670 3.700 3.670 3.790 212,000 795,000 3.7500 2.415 2.415 2.435 2.415 2.494 322,151 2.4678 -2.65%
2008-05-29 0 3.770 3.760 3.770 3.720 3.800 822,000 3,113,460 3.7877 2.481 2.474 2.481 2.448 2.501 1,249,096 2.4926 -1.05%
2008-05-28 0 3.810 3.800 3.810 3.700 3.830 636,000 2,413,300 3.7945 2.507 2.501 2.507 2.435 2.520 966,454 2.4971 0.79%
2008-05-27 0 3.780 3.780 3.800 3.730 3.800 482,750 1,820,585 3.7713 2.488 2.488 2.501 2.455 2.501 733,578 2.4818 1.34%
2008-05-26 0 3.730 3.730 3.740 3.690 3.730 274,000 1,016,740 3.7107 2.455 2.455 2.461 2.428 2.455 416,365 2.4419 0.81%
2008-05-23 0 3.700 3.610 3.700 3.620 3.710 240,000 887,460 3.6978 2.435 2.376 2.435 2.382 2.441 364,700 2.4334 1.37%
2008-05-22 0 3.650 3.620 3.650 3.650 3.740 214,000 794,976 3.7148 2.402 2.382 2.402 2.402 2.461 325,190 2.4446 -1.62%
2008-05-21 0 3.710 3.680 3.710 3.640 3.750 590,000 2,197,020 3.7238 2.441 2.422 2.441 2.395 2.468 896,553 2.4505 1.09%
2008-05-20 0 3.670 3.650 3.670 3.650 3.740 256,000 944,880 3.6909 2.415 2.402 2.415 2.402 2.461 389,013 2.4289 -0.81%
2008-05-19 0 3.700 3.700 3.750 3.600 3.700 932,000 3,408,880 3.6576 2.435 2.435 2.468 2.369 2.435 1,416,250 2.4070 2.78%
2008-05-16 0 3.600 3.560 3.600 3.500 3.600 684,000 2,456,720 3.5917 2.369 2.343 2.369 2.303 2.369 1,039,394 2.3636 0.56%
2008-05-15 0 3.580 3.560 3.590 3.550 3.590 316,000 1,127,200 3.5671 2.356 2.343 2.362 2.336 2.362 480,188 2.3474 -0.56%
2008-05-14 0 3.600 3.570 3.600 3.560 3.600 230,000 826,580 3.5938 2.369 2.349 2.369 2.343 2.369 349,504 2.3650 0.00%
2008-05-13 0 3.600 3.580 3.600 3.520 3.600 210,000 751,100 3.5767 2.369 2.356 2.369 2.316 2.369 319,112 2.3537 1.41%
2008-05-09 0 3.550 3.500 3.550 3.500 3.550 158,000 557,920 3.5311 2.336 2.303 2.336 2.303 2.336 240,094 2.3238 1.14%
2008-05-08 0 3.510 3.500 3.510 3.500 3.580 78,750 277,438 3.5230 2.310 2.303 2.310 2.303 2.356 119,667 2.3184 -0.85%
2008-05-07 0 3.540 3.500 3.550 3.500 3.540 156,000 547,320 3.5085 2.330 2.303 2.336 2.303 2.330 237,055 2.3088 0.57%
2008-05-06 0 3.520 3.500 3.520 3.480 3.520 110,000 384,800 3.4982 2.316 2.303 2.316 2.290 2.316 167,154 2.3021 0.57%
2008-05-05 0 3.500 3.500 3.520 3.500 3.500 22,000 77,000 3.5000 2.303 2.303 2.316 2.303 2.303 33,431 2.3033 -1.13%
2008-05-02 0 3.540 3.520 3.540 3.510 3.540 78,000 274,360 3.5174 2.330 2.316 2.330 2.310 2.330 118,527 2.3147 1.43%
2008-04-30 0 3.490 3.490 3.500 3.490 3.500 96,000 335,900 3.4990 2.297 2.297 2.303 2.297 2.303 145,880 2.3026 -0.85%
2008-04-29 0 3.520 3.520 3.540 3.500 3.540 304,000 1,064,960 3.5032 2.316 2.316 2.330 2.303 2.330 461,953 2.3053 0.57%
2008-04-28 0 3.500 3.500 3.540 3.500 3.540 28,000 98,600 3.5214 2.303 2.303 2.330 2.303 2.330 42,548 2.3174 0.00%
2008-04-25 0 3.500 3.500 3.550 3.480 3.550 640,180 2,244,523 3.5061 2.303 2.303 2.336 2.290 2.336 972,806 2.3073 -0.57%
2008-04-24 0 3.520 3.520 3.530 3.500 3.520 242,000 850,720 3.5154 2.316 2.316 2.323 2.303 2.316 367,739 2.3134 -0.85%
2008-04-23 0 3.550 3.500 3.550 3.500 3.550 960,000 3,375,180 3.5158 2.336 2.303 2.336 2.303 2.336 1,458,798 2.3137 0.00%
2008-04-22 0 3.550 3.500 3.550 3.500 3.550 588,000 2,062,560 3.5078 2.336 2.303 2.336 2.303 2.336 893,514 2.3084 1.43%
2008-04-21 0 3.500 3.500 3.510 3.490 3.530 1,432,000 5,011,060 3.4993 2.303 2.303 2.310 2.297 2.323 2,176,040 2.3028 0.29%
2008-04-18 0 3.490 3.460 3.490 3.480 3.510 1,189,200 4,155,324 3.4942 2.297 2.277 2.297 2.290 2.310 1,807,086 2.2995 -0.29%
2008-04-17 0 3.500 3.450 3.500 3.450 3.500 1,466,000 5,098,840 3.4781 2.303 2.270 2.303 2.270 2.303 2,227,706 2.2888 1.45%
2008-04-16 0 3.450 3.400 3.450 3.350 3.450 698,000 2,397,600 3.4350 2.270 2.237 2.270 2.205 2.270 1,060,668 2.2605 1.47%
2008-04-15 0 3.400 3.400 3.450 3.400 3.490 144,000 493,860 3.4296 2.237 2.237 2.270 2.237 2.297 218,820 2.2569 -0.87%
2008-04-14 0 3.430 3.430 3.490 3.400 3.500 80,000 276,140 3.4518 2.257 2.257 2.297 2.237 2.303 121,567 2.2715 -2.00%
2008-04-11 0 3.500 3.450 3.500 3.470 3.500 156,000 544,940 3.4932 2.303 2.270 2.303 2.284 2.303 237,055 2.2988 0.00%
2008-04-10 0 3.500 3.500 3.530 3.420 3.540 1,174,000 4,094,860 3.4880 2.303 2.303 2.323 2.251 2.330 1,783,988 2.2953 0.29%
2008-04-09 0 3.490 3.450 3.490 3.440 3.490 380,000 1,313,360 3.4562 2.297 2.270 2.297 2.264 2.297 577,441 2.2744 1.75%
2008-04-08 0 3.430 3.430 3.440 3.430 3.440 242,000 830,960 3.4337 2.257 2.257 2.264 2.257 2.264 367,739 2.2596 -2.00%
2008-04-07 0 3.500 3.400 3.500 3.400 3.530 253,000 873,720 3.4534 2.303 2.237 2.303 2.237 2.323 384,454 2.2726 2.64%
2008-04-03 0 3.410 3.400 3.410 3.400 3.440 494,000 1,683,240 3.4074 2.244 2.237 2.244 2.237 2.264 750,673 2.2423 0.29%
2008-04-02 0 3.400 3.400 3.420 3.380 3.440 484,000 1,648,320 3.4056 2.237 2.237 2.251 2.224 2.264 735,477 2.2412 -0.58%
2008-04-01 0 3.420 3.400 3.420 3.300 3.420 422,000 1,433,820 3.3977 2.251 2.237 2.251 2.172 2.251 641,263 2.2359 0.88%
2008-03-31 0 3.390 3.390 3.400 3.380 3.400 132,000 447,080 3.3870 2.231 2.231 2.237 2.224 2.237 200,585 2.2289 0.89%
2008-03-28 0 3.360 3.300 3.370 3.360 3.360 142,000 477,120 3.3600 2.211 2.172 2.218 2.211 2.211 215,781 2.2111 0.00%
2008-03-27 0 3.360 3.300 3.360 3.350 3.370 106,000 356,460 3.3628 2.211 2.172 2.211 2.205 2.218 161,076 2.2130 0.30%
2008-03-26 0 3.350 3.300 3.350 3.300 3.380 166,000 557,340 3.3575 2.205 2.172 2.205 2.172 2.224 252,251 2.2095 -0.30%
2008-03-25 0 3.360 3.300 3.360 3.140 3.630 362,000 1,203,160 3.3236 2.211 2.172 2.211 2.066 2.389 550,088 2.1872 1.82%
2008-03-20 0 3.300 3.240 3.300 3.180 3.350 190,000 627,140 3.3007 2.172 2.132 2.172 2.093 2.205 288,720 2.1721 0.00%
2008-03-19 0 3.300 3.300 3.330 3.280 3.630 226,000 748,260 3.3109 2.172 2.172 2.191 2.158 2.389 343,425 2.1788 0.00%
2008-03-18 0 3.300 3.230 3.300 3.230 3.340 394,000 1,285,260 3.2621 2.172 2.126 2.172 2.126 2.198 598,715 2.1467 0.00%
2008-03-17 0 3.300 3.260 3.300 3.140 3.350 572,000 1,856,220 3.2451 2.172 2.145 2.172 2.066 2.205 869,201 2.1355 0.61%
2008-03-14 0 3.280 3.280 3.310 3.210 3.350 96,000 315,840 3.2900 2.158 2.158 2.178 2.112 2.205 145,880 2.1651 -0.61%
2008-03-13 0 3.300 3.290 3.350 3.300 3.370 158,000 522,560 3.3073 2.172 2.165 2.205 2.172 2.218 240,094 2.1765 -1.79%
2008-03-12 0 3.360 3.360 3.370 3.350 3.370 256,000 860,020 3.3595 2.211 2.211 2.218 2.205 2.218 389,013 2.2108 0.60%
2008-03-11 0 3.340 3.290 3.340 3.260 3.340 394,000 1,312,460 3.3311 2.198 2.165 2.198 2.145 2.198 598,715 2.1921 -0.30%
2008-03-10 0 3.350 3.270 3.350 3.250 3.350 354,960 1,186,159 3.3417 2.205 2.152 2.205 2.139 2.205 539,391 2.1991 -0.89%
2008-03-07 0 3.380 3.300 3.380 3.260 3.380 516,000 1,708,260 3.3106 2.224 2.172 2.224 2.145 2.224 784,104 2.1786 2.42%
2008-03-06 0 3.300 3.250 3.300 3.260 3.300 186,000 612,560 3.2933 2.172 2.139 2.172 2.145 2.172 282,642 2.1673 1.23%
2008-03-05 0 3.260 3.260 3.290 3.140 3.260 238,000 777,680 3.2676 2.145 2.145 2.165 2.066 2.145 361,660 2.1503 0.00%
2008-03-04 0 3.260 3.260 3.290 3.260 3.300 128,000 421,560 3.2934 2.145 2.145 2.165 2.145 2.172 194,506 2.1673 -0.61%
2008-03-03 0 3.280 3.260 3.280 3.260 3.300 196,000 644,840 3.2900 2.158 2.145 2.158 2.145 2.172 297,838 2.1651 0.92%
2008-02-29 0 3.250 3.250 3.300 3.250 3.340 116,000 384,100 3.3112 2.139 2.139 2.172 2.139 2.198 176,271 2.1790 -1.52%
2008-02-28 0 3.300 3.300 3.340 3.250 3.350 138,000 453,280 3.2846 2.172 2.172 2.198 2.139 2.205 209,702 2.1615 0.00%
2008-02-27 0 3.300 3.280 3.330 3.280 3.340 266,000 880,520 3.3102 2.172 2.158 2.191 2.158 2.198 404,209 2.1784 0.00%
2008-02-26 0 3.300 3.280 3.320 3.300 3.320 64,070 211,872 3.3069 2.172 2.158 2.185 2.172 2.185 97,360 2.1762 0.00%
2008-02-25 0 3.300 3.280 3.300 3.260 3.320 196,000 646,400 3.2980 2.172 2.158 2.172 2.145 2.185 297,838 2.1703 1.54%
2008-02-22 0 3.250 3.230 3.250 3.200 3.260 152,000 490,600 3.2276 2.139 2.126 2.139 2.106 2.145 230,976 2.1240 -0.31%
2008-02-21 0 3.260 3.240 3.260 3.200 3.290 66,000 216,480 3.2800 2.145 2.132 2.145 2.106 2.165 100,292 2.1585 0.62%
2008-02-20 0 3.240 3.240 3.260 3.210 3.260 184,000 596,160 3.2400 2.132 2.132 2.145 2.112 2.145 279,603 2.1322 0.31%
2008-02-19 0 3.230 3.230 3.290 3.180 3.230 52,000 167,040 3.2123 2.126 2.126 2.165 2.093 2.126 79,018 2.1139 1.57%
2008-02-18 0 3.180 3.180 3.300 3.160 3.350 304,000 981,320 3.2280 2.093 2.093 2.172 2.080 2.205 461,953 2.1243 0.63%
2008-02-15 0 3.160 3.160 3.300 3.120 3.300 380,000 1,208,100 3.1792 2.080 2.080 2.172 2.053 2.172 577,441 2.0922 -0.63%
2008-02-14 0 3.180 3.180 3.250 3.100 3.160 8,000 25,520 3.1900 2.093 2.093 2.139 2.040 2.080 12,157 2.0993 -2.15%
2008-02-13 0 3.250 3.230 3.250 3.210 3.280 252,000 817,500 3.2440 2.139 2.126 2.139 2.112 2.158 382,934 2.1348 0.00%
2008-02-12 0 3.250 3.240 3.250 3.200 3.280 183,000 592,850 3.2396 2.139 2.132 2.139 2.106 2.158 278,083 2.1319 0.93%
2008-02-11 0 3.220 3.220 3.240 3.190 3.250 276,000 888,740 3.2201 2.119 2.119 2.132 2.099 2.139 419,404 2.1191 0.94%
2008-02-06 0 3.190 3.150 3.220 3.100 3.220 136,000 434,320 3.1935 2.099 2.073 2.119 2.040 2.119 206,663 2.1016 -0.62%
2008-02-05 0 3.210 3.200 3.250 3.140 3.210 254,000 808,880 3.1846 2.112 2.106 2.139 2.066 2.112 385,974 2.0957 1.90%
2008-02-04 0 3.150 3.130 3.170 3.120 3.210 272,000 861,420 3.1670 2.073 2.060 2.086 2.053 2.112 413,326 2.0841 -1.87%
2008-02-01 0 3.210 3.210 3.250 3.140 3.250 292,000 934,840 3.2015 2.112 2.112 2.139 2.066 2.139 443,718 2.1068 0.31%
2008-01-31 0 3.200 3.200 3.250 3.100 3.320 302,000 958,780 3.1748 2.106 2.106 2.139 2.040 2.185 458,914 2.0892 0.63%
2008-01-30 0 3.180 3.160 3.210 3.100 3.340 42,000 133,780 3.1852 2.093 2.080 2.112 2.040 2.198 63,822 2.0961 2.58%
2008-01-29 0 3.100 3.100 3.200 3.100 3.220 254,000 803,400 3.1630 2.040 2.040 2.106 2.040 2.119 385,974 2.0815 -0.96%
2008-01-28 0 3.130 3.130 3.160 3.130 3.250 1,022,000 3,268,980 3.1986 2.060 2.060 2.080 2.060 2.139 1,553,012 2.1049 -2.49%
2008-01-25 0 3.210 3.210 3.250 3.210 3.260 443,250 1,433,020 3.2330 2.112 2.112 2.139 2.112 2.145 673,554 2.1275 -0.93%
2008-01-24 0 3.240 3.230 3.250 3.200 3.240 440,000 1,420,800 3.2291 2.132 2.126 2.139 2.106 2.132 668,616 2.1250 1.25%
2008-01-23 0 3.200 3.200 3.240 3.100 3.350 1,602,000 5,077,860 3.1697 2.106 2.106 2.132 2.040 2.205 2,434,369 2.0859 1.91%
2008-01-22 0 3.140 3.140 3.200 3.050 3.200 2,269,000 7,101,810 3.1299 2.066 2.066 2.106 2.007 2.106 3,447,930 2.0597 -1.87%
2008-01-21 0 3.200 3.200 3.210 3.180 3.220 882,000 2,765,680 3.1357 2.106 2.106 2.112 2.093 2.119 1,340,271 2.0635 0.00%
2008-01-18 0 3.200 3.150 3.200 3.000 3.200 1,490,000 4,713,309 3.1633 2.106 2.073 2.106 1.974 2.106 2,264,176 2.0817 -0.31%
2008-01-17 0 3.210 3.200 3.210 3.180 3.210 476,000 1,521,440 3.1963 2.112 2.106 2.112 2.093 2.112 723,321 2.1034 0.31%
2008-01-16 0 3.200 3.200 3.240 3.200 3.340 476,000 1,530,000 3.2143 2.106 2.106 2.132 2.106 2.198 723,321 2.1152 -0.62%
2008-01-15 0 3.220 3.220 3.250 3.210 3.220 1,004,000 3,231,880 3.2190 2.119 2.119 2.139 2.112 2.119 1,525,660 2.1183 0.00%
2008-01-14 0 3.220 3.210 3.220 3.200 3.250 618,000 1,992,820 3.2246 2.119 2.112 2.119 2.106 2.139 939,101 2.1221 0.31%
2008-01-11 0 3.210 3.200 3.220 3.210 3.230 172,000 552,940 3.2148 2.112 2.106 2.119 2.112 2.126 261,368 2.1156 -0.31%
2008-01-10 0 3.220 3.220 3.230 3.220 3.260 326,000 1,053,120 3.2304 2.119 2.119 2.126 2.119 2.145 495,384 2.1259 -1.23%
2008-01-09 0 3.260 3.220 3.260 3.210 3.260 768,000 2,475,500 3.2233 2.145 2.119 2.145 2.112 2.145 1,167,038 2.1212 0.31%
2008-01-08 0 3.250 3.220 3.250 3.220 3.340 236,000 768,100 3.2547 2.139 2.119 2.139 2.119 2.198 358,621 2.1418 0.31%
2008-01-07 0 3.240 3.220 3.240 3.210 3.250 134,000 432,300 3.2261 2.132 2.119 2.132 2.112 2.139 203,624 2.1230 -0.31%
2008-01-04 0 3.250 3.250 3.270 3.210 3.270 150,000 486,400 3.2427 2.139 2.139 2.152 2.112 2.152 227,937 2.1339 -0.61%
2008-01-03 0 3.270 3.250 3.270 3.220 3.320 352,000 1,148,960 3.2641 2.152 2.139 2.152 2.119 2.185 534,893 2.1480 0.93%
2008-01-02 0 3.240 3.240 3.290 3.240 3.310 14,000 45,900 3.2786 2.132 2.132 2.165 2.132 2.178 21,274 2.1575 -2.41%
2007-12-31 0 3.320 3.250 3.320 3.220 3.330 226,000 746,440 3.3028 2.185 2.139 2.185 2.119 2.191 343,425 2.1735 0.61%
2007-12-28 0 3.300 3.280 3.300 3.280 3.300 332,000 1,092,220 3.2898 2.172 2.158 2.172 2.158 2.172 504,501 2.1650 0.30%
2007-12-27 0 3.290 3.220 3.290 3.200 3.300 568,750 1,839,145 3.2337 2.165 2.119 2.165 2.106 2.172 864,262 2.1280 0.61%
2007-12-24 0 3.270 3.250 3.270 3.250 3.270 134,000 437,100 3.2619 2.152 2.139 2.152 2.139 2.152 203,624 2.1466 2.19%
2007-12-21 0 3.200 3.110 3.210 3.000 3.280 2,580,000 8,257,320 3.2005 2.106 2.047 2.112 1.974 2.158 3,920,520 2.1062 -1.54%
2007-12-20 0 3.250 3.250 3.280 3.200 3.280 434,000 1,409,960 3.2488 2.139 2.139 2.158 2.106 2.158 659,498 2.1379 1.56%
2007-12-19 0 3.200 3.200 3.250 3.200 3.330 1,222,000 3,917,320 3.2057 2.106 2.106 2.139 2.106 2.191 1,856,928 2.1096 -1.54%
2007-12-18 0 3.250 3.220 3.250 3.180 3.250 722,500 2,328,210 3.2224 2.139 2.119 2.139 2.093 2.139 1,097,898 2.1206 1.56%
2007-12-17 0 3.200 3.200 3.220 3.050 3.220 330,000 1,059,000 3.2091 2.106 2.106 2.119 2.007 2.119 501,462 2.1118 -1.54%
2007-12-14 0 3.250 3.230 3.260 3.180 3.280 1,904,590 6,141,749 3.2247 2.139 2.126 2.145 2.093 2.158 2,894,179 2.1221 0.00%
2007-12-13 0 3.250 3.220 3.250 3.200 3.300 638,000 2,066,960 3.2397 2.139 2.119 2.139 2.106 2.172 969,493 2.1320 0.31%
2007-12-12 0 3.240 3.230 3.240 3.230 3.250 1,042,000 3,381,300 3.2450 2.132 2.126 2.132 2.126 2.139 1,583,404 2.1355 -0.37%
2007-12-11 0 3.280 3.270 3.280 3.270 3.300 1,896,000 6,217,100 3.2791 2.140 2.134 2.140 2.134 2.153 2,905,933 2.1395 -0.30%
2007-12-10 0 3.290 3.280 3.290 3.280 3.300 404,000 1,328,260 3.2878 2.147 2.140 2.147 2.140 2.153 619,197 2.1451 0.30%
2007-12-07 0 3.280 3.280 3.290 3.270 3.300 1,108,000 3,645,120 3.2898 2.140 2.140 2.147 2.134 2.153 1,698,193 2.1465 -0.61%
2007-12-06 0 3.300 3.290 3.300 3.290 3.320 472,000 1,561,620 3.3085 2.153 2.147 2.153 2.147 2.166 723,418 2.1587 -0.30%
2007-12-05 0 3.310 3.310 3.320 3.300 3.350 206,000 683,600 3.3184 2.160 2.160 2.166 2.153 2.186 315,729 2.1651 -0.30%
2007-12-04 0 3.320 3.310 3.320 3.300 3.320 232,000 769,860 3.3184 2.166 2.160 2.166 2.153 2.166 355,578 2.1651 0.30%
2007-12-03 0 3.310 3.300 3.310 3.300 3.370 512,000 1,707,080 3.3341 2.160 2.153 2.160 2.153 2.199 784,725 2.1754 -1.19%
2007-11-30 0 3.350 3.320 3.350 3.320 3.350 294,000 983,660 3.3458 2.186 2.166 2.186 2.166 2.186 450,604 2.1830 0.00%
2007-11-29 0 3.350 3.340 3.350 3.300 3.370 380,000 1,269,620 3.3411 2.186 2.179 2.186 2.153 2.199 582,413 2.1799 1.21%
2007-11-28 0 3.310 3.310 3.320 3.310 3.350 604,750 2,018,340 3.3375 2.160 2.160 2.166 2.160 2.186 926,879 2.1776 -0.90%
2007-11-27 0 3.340 3.330 3.340 3.310 3.370 618,000 2,062,500 3.3374 2.179 2.173 2.179 2.160 2.199 947,187 2.1775 0.30%
2007-11-26 0 3.330 3.350 3.360 3.290 3.380 334,000 1,117,220 3.3450 2.173 2.186 2.192 2.147 2.205 511,910 2.1825 -0.60%
2007-11-23 0 3.350 3.350 3.370 3.220 3.380 1,146,000 3,816,140 3.3300 2.186 2.186 2.199 2.101 2.205 1,756,434 2.1727 0.60%
2007-11-22 0 3.330 3.330 3.340 3.100 3.350 350,000 1,160,480 3.3157 2.173 2.173 2.179 2.023 2.186 536,433 2.1633 0.91%
2007-11-21 0 3.300 3.300 3.360 3.300 3.370 152,000 505,520 3.3258 2.153 2.153 2.192 2.153 2.199 232,965 2.1699 -1.49%
2007-11-20 0 3.350 3.350 3.370 3.320 3.350 208,000 695,280 3.3427 2.186 2.186 2.199 2.166 2.186 318,794 2.1810 -0.59%
2007-11-19 0 3.370 3.350 3.370 3.350 3.380 102,000 343,040 3.3631 2.199 2.186 2.199 2.186 2.205 156,332 2.1943 0.30%
2007-11-16 0 3.360 3.350 3.360 3.350 3.400 252,000 848,620 3.3675 2.192 2.186 2.192 2.186 2.218 386,232 2.1972 0.60%
2007-11-15 0 3.340 3.330 3.340 3.330 3.360 201,750 675,028 3.3459 2.179 2.173 2.179 2.173 2.192 309,215 2.1830 -1.18%
2007-11-14 0 3.380 3.350 3.380 3.350 3.380 216,000 726,320 3.3626 2.205 2.186 2.205 2.186 2.205 331,056 2.1940 0.90%
2007-11-13 0 3.350 3.340 3.350 3.340 3.350 406,000 1,358,220 3.3454 2.186 2.179 2.186 2.179 2.186 622,262 2.1827 0.00%
2007-11-12 0 3.350 3.350 3.370 3.340 3.380 278,000 934,180 3.3604 2.186 2.186 2.199 2.179 2.205 426,081 2.1925 0.00%
2007-11-09 0 3.350 3.350 3.380 3.350 3.420 192,000 646,920 3.3694 2.186 2.186 2.205 2.186 2.231 294,272 2.1984 -0.89%
2007-11-08 0 3.380 3.360 3.380 3.360 3.400 378,000 1,280,600 3.3878 2.205 2.192 2.205 2.192 2.218 579,347 2.2104 -1.17%
2007-11-07 0 3.420 3.410 3.420 3.420 3.450 276,000 947,500 3.4330 2.231 2.225 2.231 2.231 2.251 423,016 2.2399 0.59%
2007-11-06 0 3.400 3.390 3.440 3.390 3.450 248,000 851,120 3.4319 2.218 2.212 2.244 2.212 2.251 380,101 2.2392 -0.58%
2007-11-05 0 3.420 3.400 3.420 3.410 3.500 332,000 1,142,900 3.4425 2.231 2.218 2.231 2.225 2.284 508,845 2.2461 0.29%
2007-11-02 0 3.410 3.410 3.430 3.390 3.430 220,000 752,400 3.4200 2.225 2.225 2.238 2.212 2.238 337,186 2.2314 -0.87%
2007-11-01 0 3.440 3.420 3.440 3.390 3.440 1,416,250 4,835,440 3.4143 2.244 2.231 2.244 2.212 2.244 2,170,637 2.2277 0.88%
2007-10-31 0 3.410 3.380 3.410 3.380 3.420 759,500 2,586,570 3.4056 2.225 2.205 2.225 2.205 2.231 1,164,059 2.2220 0.89%
2007-10-30 0 3.380 3.350 3.380 3.360 3.390 178,000 600,400 3.3730 2.205 2.186 2.205 2.192 2.212 272,814 2.2008 0.30%
2007-10-29 0 3.370 3.370 3.380 3.370 3.390 104,000 351,140 3.3763 2.199 2.199 2.205 2.199 2.212 159,397 2.2029 -0.30%
2007-10-26 0 3.380 3.350 3.380 3.350 3.400 242,000 820,400 3.3901 2.205 2.186 2.205 2.186 2.218 370,905 2.2119 -0.29%
2007-10-25 0 3.390 3.350 3.390 3.350 3.400 224,000 756,820 3.3787 2.212 2.186 2.212 2.186 2.218 343,317 2.2044 0.00%
2007-10-24 0 3.390 3.330 3.390 3.270 3.400 512,500 1,703,890 3.3247 2.212 2.173 2.212 2.134 2.218 785,491 2.1692 0.00%
2007-10-23 0 3.390 3.350 3.390 3.300 3.390 254,000 853,380 3.3598 2.212 2.186 2.212 2.153 2.212 389,297 2.1921 0.89%
2007-10-22 0 3.360 3.350 3.360 3.140 3.400 420,000 1,377,860 3.2806 2.192 2.186 2.192 2.049 2.218 643,719 2.1405 -0.59%
2007-10-18 0 3.380 3.360 3.380 3.350 3.390 384,000 1,292,960 3.3671 2.205 2.192 2.205 2.186 2.212 588,543 2.1969 0.90%
2007-10-17 0 3.350 3.350 3.370 3.350 3.390 530,750 1,782,220 3.3579 2.186 2.186 2.199 2.186 2.212 813,462 2.1909 -0.30%
2007-10-16 0 3.360 3.360 3.390 3.350 3.390 568,000 1,913,860 3.3695 2.192 2.192 2.212 2.186 2.212 870,554 2.1984 0.00%
2007-10-15 0 3.360 3.350 3.360 3.350 3.400 204,000 686,300 3.3642 2.192 2.186 2.192 2.186 2.218 312,664 2.1950 0.00%
2007-10-12 0 3.360 3.360 3.370 3.350 3.370 179,500 602,170 3.3547 2.192 2.192 2.199 2.186 2.199 275,113 2.1888 -0.30%
2007-10-11 0 3.370 3.370 3.380 3.350 3.410 474,000 1,605,300 3.3867 2.199 2.199 2.205 2.186 2.225 726,483 2.2097 0.30%
2007-10-10 0 3.360 3.360 3.390 3.360 3.400 590,000 1,998,380 3.3871 2.192 2.192 2.212 2.192 2.218 904,272 2.2099 -0.59%
2007-10-09 0 3.380 3.380 3.390 3.350 3.400 359,800 1,213,380 3.3724 2.205 2.205 2.212 2.186 2.218 551,453 2.2003 0.30%
2007-10-08 0 3.370 3.350 3.390 3.300 3.400 1,105,250 3,740,645 3.3844 2.199 2.186 2.212 2.153 2.218 1,693,978 2.2082 1.20%
2007-10-05 0 3.330 3.350 3.370 3.300 3.380 464,000 1,549,940 3.3404 2.173 2.186 2.199 2.153 2.205 711,157 2.1795 0.91%
2007-10-04 0 3.300 3.300 3.310 3.300 3.350 500,000 1,665,260 3.3305 2.153 2.153 2.160 2.153 2.186 766,333 2.1730 0.00%
2007-10-03 0 3.300 3.350 3.360 3.300 3.390 922,000 3,070,620 3.3304 2.153 2.186 2.192 2.153 2.212 1,413,117 2.1729 -1.79%
2007-10-02 0 3.360 3.360 3.380 3.360 3.400 976,000 3,296,340 3.3774 2.192 2.192 2.205 2.192 2.218 1,495,881 2.2036 -0.30%
2007-09-28 0 3.370 3.350 3.370 3.310 3.390 348,000 1,174,640 3.3754 2.199 2.186 2.199 2.160 2.212 533,367 2.2023 1.20%
2007-09-27 0 3.330 3.350 3.360 3.300 3.380 392,000 1,310,440 3.3430 2.173 2.186 2.192 2.153 2.205 600,805 2.1811 -0.60%
2007-09-25 0 3.350 3.350 3.360 3.310 3.400 390,000 1,311,720 3.3634 2.186 2.186 2.192 2.160 2.218 597,739 2.1945 0.60%
2007-09-24 0 3.330 3.320 3.340 3.320 3.390 466,000 1,561,980 3.3519 2.173 2.166 2.179 2.166 2.212 714,222 2.1870 -1.77%
2007-09-21 0 3.390 3.360 3.390 3.350 3.400 180,000 607,960 3.3776 2.212 2.192 2.212 2.186 2.218 275,880 2.2037 0.30%
2007-09-20 0 3.380 3.350 3.380 3.350 3.400 394,000 1,330,940 3.3780 2.205 2.186 2.205 2.186 2.218 603,870 2.2040 0.90%
2007-09-19 0 3.350 3.320 3.350 3.300 3.440 543,750 1,826,595 3.3593 2.186 2.166 2.186 2.153 2.244 833,387 2.1918 0.00%
2007-09-18 0 3.350 3.350 3.360 3.350 3.500 188,000 638,680 3.3972 2.186 2.186 2.192 2.186 2.284 288,141 2.2166 0.00%
2007-09-17 0 3.350 3.340 3.350 3.350 3.400 501,750 1,687,468 3.3632 2.186 2.179 2.186 2.186 2.218 769,015 2.1943 -1.47%
2007-09-14 0 3.400 3.390 3.400 3.370 3.400 538,000 1,823,700 3.3898 2.218 2.212 2.218 2.199 2.218 824,574 2.2117 0.89%
2007-09-13 0 3.370 3.360 3.370 3.360 3.380 294,000 988,920 3.3637 2.199 2.192 2.199 2.192 2.205 450,604 2.1947 0.30%
2007-09-12 0 3.360 3.330 3.360 3.320 3.370 850,000 2,842,760 3.3444 2.192 2.173 2.192 2.166 2.199 1,302,765 2.1821 0.90%
2007-09-11 0 3.330 3.240 3.330 3.200 3.350 258,000 846,120 3.2795 2.173 2.114 2.173 2.088 2.186 395,428 2.1398 1.22%
2007-09-10 0 3.290 3.290 3.320 3.200 3.320 396,000 1,296,420 3.2738 2.147 2.147 2.166 2.088 2.166 606,935 2.1360 0.30%
2007-09-07 0 3.280 3.280 3.300 3.280 3.320 162,000 534,980 3.3023 2.140 2.140 2.153 2.140 2.166 248,292 2.1546 -1.20%
2007-09-06 0 3.320 3.260 3.320 3.200 3.350 474,000 1,548,240 3.2663 2.166 2.127 2.166 2.088 2.186 726,483 2.1311 1.84%
2007-09-05 0 3.260 3.250 3.270 3.250 3.300 238,000 777,260 3.2658 2.127 2.120 2.134 2.120 2.153 364,774 2.1308 0.62%
2007-09-04 0 3.240 3.210 3.240 3.230 3.310 428,000 1,401,840 3.2753 2.114 2.094 2.114 2.107 2.160 655,981 2.1370 -2.41%
2007-09-03 0 3.320 3.300 3.320 3.300 3.330 234,000 776,200 3.3171 2.166 2.153 2.166 2.153 2.173 358,644 2.1643 0.30%
2007-08-31 0 3.310 3.300 3.310 3.300 3.350 414,000 1,377,340 3.3269 2.160 2.153 2.160 2.153 2.186 634,523 2.1707 0.00%
2007-08-30 0 3.310 3.290 3.310 3.300 3.350 536,000 1,781,380 3.3235 2.160 2.147 2.160 2.153 2.186 821,508 2.1684 -0.39%
2007-08-29 0 3.490 3.470 3.490 3.400 3.500 968,000 3,340,040 3.4505 2.168 2.156 2.168 2.112 2.174 1,558,180 2.1436 -0.29%
2007-08-28 0 3.500 3.490 3.500 3.480 3.510 456,000 1,594,480 3.4967 2.174 2.168 2.174 2.162 2.181 734,019 2.1723 0.00%
2007-08-27 0 3.500 3.490 3.500 3.480 3.530 1,753,750 6,144,150 3.5034 2.174 2.168 2.174 2.162 2.193 2,822,994 2.1765 2.94%
2007-08-24 0 3.400 3.380 3.400 3.370 3.420 506,000 1,719,220 3.3977 2.112 2.100 2.112 2.094 2.125 814,503 2.1108 0.00%
2007-08-23 0 3.400 3.390 3.400 3.400 3.440 1,315,750 4,494,935 3.4163 2.112 2.106 2.112 2.112 2.137 2,117,950 2.1223 0.29%
2007-08-22 0 3.390 3.380 3.390 3.380 3.450 944,000 3,197,020 3.3867 2.106 2.100 2.106 2.100 2.143 1,519,548 2.1039 0.30%
2007-08-21 0 3.380 3.370 3.380 3.370 3.420 2,042,000 6,905,340 3.3817 2.100 2.094 2.100 2.094 2.125 3,286,988 2.1008 2.11%
2007-08-20 0 3.310 3.310 3.330 3.180 3.460 1,320,000 4,379,280 3.3176 2.056 2.056 2.069 1.976 2.149 2,124,791 2.0610 5.41%
2007-08-17 0 3.140 3.140 3.180 3.000 3.360 752,000 2,418,640 3.2163 1.951 1.951 1.976 1.864 2.087 1,210,487 1.9981 -6.27%
2007-08-16 0 3.350 3.350 3.360 3.350 3.420 670,514 2,256,637 3.3655 2.081 2.081 2.087 2.081 2.125 1,079,320 2.0908 -2.62%
2007-08-15 0 3.440 3.430 3.440 3.440 3.480 1,648,000 5,711,340 3.4656 2.137 2.131 2.137 2.137 2.162 2,652,770 2.1530 -1.43%
2007-08-14 0 3.490 3.480 3.490 3.470 3.500 681,000 2,375,140 3.4877 2.168 2.162 2.168 2.156 2.174 1,096,199 2.1667 -0.29%
2007-08-13 0 3.500 3.490 3.500 3.490 3.540 1,286,000 4,494,440 3.4949 2.174 2.168 2.174 2.168 2.199 2,070,062 2.1712 0.00%
2007-08-10 0 3.500 3.480 3.500 3.440 3.500 1,270,000 4,443,680 3.4990 2.174 2.162 2.174 2.137 2.174 2,044,307 2.1737 -1.13%
2007-08-09 0 3.540 3.520 3.570 3.490 3.620 4,994,000 17,493,100 3.5028 2.199 2.187 2.218 2.168 2.249 8,038,794 2.1761 2.02%
2007-08-08 0 3.470 3.460 3.470 3.400 3.480 1,618,000 5,592,540 3.4565 2.156 2.149 2.156 2.112 2.162 2,604,479 2.1473 -0.29%
2007-08-07 0 3.480 3.400 3.500 3.390 3.500 822,000 2,829,680 3.4424 2.162 2.112 2.174 2.106 2.174 1,323,165 2.1386 -0.57%
2007-08-06 0 3.500 3.490 3.500 3.480 3.540 1,048,000 3,699,680 3.5302 2.174 2.168 2.174 2.162 2.199 1,686,955 2.1931 -1.13%
2007-08-03 0 3.540 3.530 3.540 3.520 3.540 256,000 905,840 3.5384 2.199 2.193 2.199 2.187 2.199 412,081 2.1982 0.00%
2007-08-02 0 3.540 3.530 3.540 3.530 3.640 534,000 1,892,780 3.5445 2.199 2.193 2.199 2.193 2.261 859,575 2.2020 0.00%
2007-08-01 0 3.540 3.530 3.550 3.540 3.640 920,000 3,283,740 3.5693 2.199 2.193 2.205 2.199 2.261 1,480,915 2.2174 -0.56%
2007-07-31 0 3.560 3.550 3.560 3.550 3.560 308,000 1,095,680 3.5574 2.212 2.205 2.212 2.205 2.212 495,785 2.2100 0.00%
2007-07-30 0 3.560 3.550 3.560 3.550 3.570 272,000 968,620 3.5611 2.212 2.205 2.212 2.205 2.218 437,836 2.2123 -0.28%
2007-07-27 0 3.570 3.560 3.570 3.560 3.600 512,000 1,830,200 3.5746 2.218 2.212 2.218 2.212 2.236 824,161 2.2207 -0.83%
2007-07-26 0 3.600 3.590 3.600 3.590 3.650 966,000 3,489,860 3.6127 2.236 2.230 2.236 2.230 2.268 1,554,961 2.2443 0.00%
2007-07-25 0 3.600 3.590 3.600 3.590 3.650 378,000 1,363,060 3.6060 2.236 2.230 2.236 2.230 2.268 608,463 2.2402 0.00%
2007-07-24 0 3.600 3.590 3.600 3.580 3.640 936,000 3,372,480 3.6031 2.236 2.230 2.236 2.224 2.261 1,506,670 2.2384 0.00%
2007-07-23 0 3.600 3.590 3.600 3.590 3.640 338,750 1,218,785 3.5979 2.236 2.230 2.236 2.230 2.261 545,283 2.2351 0.28%
2007-07-20 0 3.590 3.580 3.590 3.580 3.600 366,000 1,315,240 3.5936 2.230 2.224 2.230 2.224 2.236 589,147 2.2324 0.00%
2007-07-19 0 3.590 3.590 3.600 3.500 3.600 560,000 2,002,440 3.5758 2.230 2.230 2.236 2.174 2.236 901,427 2.2214 -0.28%
2007-07-18 0 3.600 3.580 3.600 3.590 3.620 814,083 2,936,095 3.6066 2.236 2.224 2.236 2.230 2.249 1,310,422 2.2406 -0.83%
2007-07-17 0 3.630 3.620 3.630 3.610 3.640 1,560,000 5,661,380 3.6291 2.255 2.249 2.255 2.243 2.261 2,511,117 2.2545 0.55%
2007-07-16 0 3.610 3.600 3.610 3.560 3.630 594,000 2,143,260 3.6082 2.243 2.236 2.243 2.212 2.255 956,156 2.2415 0.28%
2007-07-13 0 3.600 3.600 3.610 3.570 3.610 362,000 1,301,460 3.5952 2.236 2.236 2.243 2.218 2.243 582,708 2.2335 0.84%
2007-07-12 0 3.570 3.550 3.580 3.530 3.590 964,000 3,441,540 3.5701 2.218 2.205 2.224 2.193 2.230 1,551,742 2.2179 0.56%
2007-07-11 0 3.550 3.540 3.550 3.510 3.560 366,000 1,296,460 3.5422 2.205 2.199 2.205 2.181 2.212 589,147 2.2006 0.28%
2007-07-10 0 3.540 3.520 3.550 3.480 3.580 1,056,000 3,719,100 3.5219 2.199 2.187 2.205 2.162 2.224 1,699,833 2.1879 0.00%
2007-07-09 0 3.540 3.520 3.540 3.510 3.650 1,577,000 5,627,270 3.5683 2.199 2.187 2.199 2.181 2.268 2,538,482 2.2168 -1.67%
2007-07-06 0 3.600 3.590 3.600 3.590 3.600 452,000 1,626,320 3.5981 2.236 2.230 2.236 2.230 2.236 727,580 2.2352 0.28%
2007-07-05 0 3.590 3.590 3.600 3.590 3.620 1,112,000 4,001,300 3.5983 2.230 2.230 2.236 2.230 2.249 1,789,976 2.2354 -0.28%
2007-07-04 0 3.600 3.600 3.620 3.590 3.630 300,000 1,080,860 3.6029 2.236 2.236 2.249 2.230 2.255 482,907 2.2382 -0.83%
2007-07-03 0 3.630 3.620 3.630 3.600 3.650 321,750 1,160,938 3.6082 2.255 2.249 2.255 2.236 2.268 517,918 2.2415 0.83%
2007-06-29 0 3.600 3.580 3.600 3.550 3.620 410,000 1,471,540 3.5891 2.236 2.224 2.236 2.205 2.249 659,973 2.2297 0.00%
2007-06-28 0 3.600 3.600 3.610 3.590 3.640 346,000 1,250,640 3.6146 2.236 2.236 2.243 2.230 2.261 556,953 2.2455 -0.28%
2007-06-27 0 3.610 3.610 3.620 3.560 3.650 3,014,000 10,851,340 3.6003 2.243 2.243 2.249 2.212 2.268 4,851,607 2.2366 -0.55%
2007-06-26 0 3.630 3.600 3.610 3.570 3.630 1,292,000 4,654,660 3.6027 2.255 2.236 2.243 2.218 2.255 2,079,720 2.2381 1.40%
2007-06-25 0 3.580 3.560 3.580 3.500 3.600 1,574,000 5,628,000 3.5756 2.224 2.212 2.224 2.174 2.236 2,533,653 2.2213 3.17%
2007-06-22 0 3.470 3.460 3.470 3.420 3.470 1,002,000 3,453,900 3.4470 2.156 2.149 2.156 2.125 2.156 1,612,910 2.1414 1.17%
2007-06-21 0 3.430 3.430 3.440 3.400 3.430 316,000 1,080,660 3.4198 2.131 2.131 2.137 2.112 2.131 508,662 2.1245 0.29%
2007-06-20 0 3.420 3.420 3.430 3.420 3.450 470,000 1,610,500 3.4266 2.125 2.125 2.131 2.125 2.143 756,554 2.1287 0.29%
2007-06-18 0 3.410 3.400 3.410 3.380 3.420 468,000 1,590,960 3.3995 2.118 2.112 2.118 2.100 2.125 753,335 2.1119 0.89%
2007-06-15 0 3.380 3.390 3.400 3.350 3.400 1,078,000 3,643,360 3.3797 2.100 2.106 2.112 2.081 2.112 1,735,246 2.0996 0.00%
2007-06-14 0 3.380 3.380 3.400 3.300 3.400 462,000 1,557,760 3.3718 2.100 2.100 2.112 2.050 2.112 743,677 2.0947 2.42%
2007-06-13 0 3.300 3.300 3.350 3.300 3.360 871,000 2,897,560 3.3267 2.050 2.050 2.081 2.050 2.087 1,402,040 2.0667 -0.90%
2007-06-12 0 3.330 3.320 3.330 3.320 3.420 774,000 2,576,320 3.3286 2.069 2.063 2.069 2.063 2.125 1,245,900 2.0678 1.52%
2007-06-11 0 3.280 3.280 3.340 3.280 3.360 850,500 2,828,540 3.3257 2.038 2.038 2.075 2.038 2.087 1,369,042 2.0661 -0.91%
2007-06-08 0 3.310 3.310 3.350 3.310 3.360 1,017,200 3,396,000 3.3386 2.056 2.056 2.081 2.056 2.087 1,637,377 2.0740 -1.78%
2007-06-07 0 3.370 3.350 3.400 3.350 3.420 1,020,000 3,457,780 3.3900 2.094 2.081 2.112 2.081 2.125 1,641,884 2.1060 -0.30%
2007-06-06 0 3.380 3.380 3.400 3.370 3.500 2,268,000 7,717,140 3.4026 2.100 2.100 2.112 2.094 2.174 3,650,778 2.1138 -2.03%
2007-06-05 0 3.450 3.440 3.450 3.440 3.500 954,000 3,300,180 3.4593 2.143 2.137 2.143 2.137 2.174 1,535,645 2.1491 -1.15%
2007-06-04 0 3.490 3.480 3.490 3.460 3.510 622,000 2,172,380 3.4926 2.168 2.162 2.168 2.149 2.181 1,001,227 2.1697 0.00%
2007-06-01 0 3.490 3.480 3.490 3.480 3.520 755,500 2,642,770 3.4980 2.168 2.162 2.168 2.162 2.187 1,216,121 2.1731 0.00%
2007-05-31 0 3.490 3.480 3.490 3.440 3.540 494,000 1,724,580 3.4911 2.168 2.162 2.168 2.137 2.199 795,187 2.1688 0.58%
2007-05-30 0 3.470 3.450 3.490 3.470 3.490 174,000 604,420 3.4737 2.156 2.143 2.168 2.156 2.168 280,086 2.1580 -0.29%
2007-05-29 0 3.480 3.480 3.500 3.470 3.510 137,750 480,613 3.4890 2.162 2.162 2.174 2.156 2.181 221,735 2.1675 -0.57%
2007-05-28 0 3.500 3.490 3.500 3.490 3.540 412,000 1,447,520 3.5134 2.174 2.168 2.174 2.168 2.199 663,192 2.1827 0.00%
2007-05-25 0 3.500 3.450 3.500 3.500 3.560 513,250 1,814,338 3.5350 2.174 2.143 2.174 2.174 2.212 826,174 2.1961 -1.96%
2007-05-23 0 3.570 3.540 3.570 3.500 3.600 280,503 1,002,230 3.5730 2.218 2.199 2.218 2.174 2.236 451,523 2.2197 1.71%
2007-05-22 0 3.510 3.510 3.540 3.500 3.580 176,000 623,260 3.5413 2.181 2.181 2.199 2.174 2.224 283,306 2.2000 -0.28%
2007-05-21 0 3.520 3.520 3.550 3.450 3.550 180,000 635,100 3.5283 2.187 2.187 2.205 2.143 2.205 289,744 2.1919 3.23%
2007-05-18 0 3.410 3.410 3.460 3.410 3.470 227,750 782,323 3.4350 2.118 2.118 2.149 2.118 2.156 366,607 2.1340 -1.45%
2007-05-17 0 3.460 3.450 3.460 3.450 3.460 194,000 669,740 3.4523 2.149 2.143 2.149 2.143 2.149 312,280 2.1447 1.76%
2007-05-16 0 3.400 3.460 3.470 3.400 3.500 280,000 974,100 3.4789 2.112 2.149 2.156 2.112 2.174 450,713 2.1612 -2.30%
2007-05-15 0 3.480 3.470 3.480 3.460 3.500 660,000 2,305,420 3.4931 2.162 2.156 2.162 2.149 2.174 1,062,396 2.1700 0.87%
2007-05-14 0 3.450 3.430 3.450 3.420 3.450 242,000 834,360 3.4478 2.143 2.131 2.143 2.125 2.143 389,545 2.1419 0.00%
2007-05-11 0 3.450 3.440 3.450 3.420 3.520 244,000 844,820 3.4624 2.143 2.137 2.143 2.125 2.187 392,764 2.1510 -0.29%
2007-05-10 0 3.460 3.450 3.460 3.440 3.480 434,000 1,501,744 3.4602 2.149 2.143 2.149 2.137 2.162 698,606 2.1496 1.76%
2007-05-09 0 3.400 3.380 3.400 3.380 3.500 498,000 1,712,060 3.4379 2.112 2.100 2.112 2.100 2.174 801,626 2.1357 -2.58%
2007-05-08 0 3.490 3.460 3.500 3.460 3.520 200,000 698,400 3.4920 2.168 2.149 2.174 2.149 2.187 321,938 2.1694 -0.29%
2007-05-07 0 3.500 3.420 3.500 3.500 3.600 606,000 2,167,520 3.5768 2.174 2.125 2.174 2.174 2.236 975,472 2.2220 0.00%
2007-05-04 0 3.500 3.500 3.560 3.460 3.620 350,000 1,257,960 3.5942 2.174 2.174 2.212 2.149 2.249 563,392 2.2328 -2.78%
2007-05-03 0 3.600 3.580 3.600 3.580 3.680 961,000 3,466,420 3.6071 2.236 2.224 2.236 2.224 2.286 1,546,912 2.2409 0.00%
2007-05-02 0 3.600 3.570 3.600 3.490 3.800 649,500 2,318,480 3.5696 2.236 2.218 2.236 2.168 2.361 1,045,494 2.2176 2.86%
2007-04-30 0 3.500 3.460 3.500 3.350 3.500 332,000 1,143,940 3.4456 2.174 2.149 2.174 2.081 2.174 534,417 2.1405 2.04%
2007-04-27 0 3.430 3.430 3.450 3.430 3.550 410,000 1,422,620 3.4698 2.131 2.131 2.143 2.131 2.205 659,973 2.1556 -3.38%
2007-04-26 0 3.550 3.500 3.550 3.540 3.550 462,000 1,638,940 3.5475 2.205 2.174 2.205 2.199 2.205 743,677 2.2038 0.00%
2007-04-25 0 3.550 3.500 3.550 3.490 3.600 168,000 594,300 3.5375 2.205 2.174 2.205 2.168 2.236 270,428 2.1976 1.14%
2007-04-24 0 3.510 3.510 3.550 3.510 3.600 170,000 603,360 3.5492 2.181 2.181 2.205 2.181 2.236 273,647 2.2049 -2.23%
2007-04-23 0 3.590 3.580 3.590 3.580 3.610 254,000 913,400 3.5961 2.230 2.224 2.230 2.224 2.243 408,861 2.2340 0.56%
2007-04-20 0 3.570 3.570 3.590 3.560 3.600 230,000 825,140 3.5876 2.218 2.218 2.230 2.212 2.236 370,229 2.2287 -0.83%
2007-04-19 0 3.600 3.580 3.600 3.550 3.600 590,000 2,117,480 3.5889 2.236 2.224 2.236 2.205 2.236 949,717 2.2296 2.27%
2007-04-18 0 3.520 3.490 3.520 3.480 3.590 625,000 2,202,910 3.5247 2.187 2.168 2.187 2.162 2.230 1,006,056 2.1896 1.15%
2007-04-17 0 3.480 3.450 3.480 3.420 3.600 586,500 2,061,890 3.5156 2.162 2.143 2.162 2.125 2.236 944,083 2.1840 -1.97%
2007-04-16 0 3.550 3.530 3.550 3.480 3.790 1,337,000 4,808,720 3.5966 2.205 2.193 2.205 2.162 2.354 2,152,156 2.2344 -6.58%
2007-04-13 0 3.800 3.550 3.800 3.390 3.800 1,624,000 5,673,700 3.4937 2.361 2.205 2.361 2.106 2.361 2,614,137 2.1704 12.76%
2007-04-12 0 3.370 3.360 3.370 3.300 3.400 965,605 3,244,794 3.3604 2.094 2.087 2.094 2.050 2.112 1,554,325 2.0876 0.90%
2007-04-11 0 3.340 3.320 3.340 3.290 3.350 595,355 1,976,172 3.3193 2.075 2.063 2.075 2.044 2.081 958,337 2.0621 1.21%
2007-04-10 0 3.300 3.290 3.300 3.290 3.360 1,468,000 4,850,600 3.3042 2.050 2.044 2.050 2.044 2.087 2,363,025 2.0527 0.00%
2007-04-04 0 3.300 3.300 3.310 3.280 3.350 1,552,000 5,137,080 3.3100 2.050 2.050 2.056 2.038 2.081 2,498,239 2.0563 0.61%
2007-04-03 0 3.280 3.250 3.280 3.270 3.310 402,000 1,323,680 3.2927 2.038 2.019 2.038 2.031 2.056 647,096 2.0456 0.31%
2007-04-02 0 3.270 3.250 3.270 3.220 3.340 576,000 1,894,880 3.2897 2.031 2.019 2.031 2.000 2.075 927,182 2.0437 -0.30%
2007-03-30 0 3.280 3.280 3.290 3.200 3.300 1,794,000 5,835,600 3.2528 2.038 2.038 2.044 1.988 2.050 2,887,785 2.0208 2.18%
2007-03-29 0 3.210 3.210 3.230 3.120 3.250 1,699,750 5,424,598 3.1914 1.994 1.994 2.007 1.938 2.019 2,736,071 1.9826 2.56%
2007-03-28 0 3.130 3.120 3.140 3.100 3.130 1,265,250 3,944,590 3.1176 1.944 1.938 1.951 1.926 1.944 2,036,661 1.9368 0.64%
2007-03-27 0 3.110 3.110 3.120 3.090 3.120 1,480,000 4,591,150 3.1021 1.932 1.932 1.938 1.920 1.938 2,382,342 1.9272 0.32%
2007-03-26 0 3.100 3.060 3.100 3.070 3.100 208,000 640,980 3.0816 1.926 1.901 1.926 1.907 1.926 334,816 1.9144 0.32%
2007-03-23 0 3.090 3.080 3.100 3.050 3.140 2,070,000 6,395,660 3.0897 1.920 1.913 1.926 1.895 1.951 3,332,059 1.9194 -1.90%
2007-03-22 0 3.150 3.100 3.150 3.030 3.150 4,478,000 13,896,940 3.1034 1.957 1.926 1.957 1.882 1.957 7,208,193 1.9279 3.96%
2007-03-21 0 3.030 3.000 3.030 3.000 3.080 1,062,000 3,225,780 3.0375 1.882 1.864 1.882 1.864 1.913 1,709,491 1.8870 1.00%
2007-03-20 0 3.000 3.000 3.010 3.000 3.060 444,000 1,346,380 3.0324 1.864 1.864 1.870 1.864 1.901 714,703 1.8838 -0.33%
2007-03-19 0 3.010 2.980 3.010 2.960 3.010 276,000 828,300 3.0011 1.870 1.851 1.870 1.839 1.870 444,275 1.8644 0.33%
2007-03-16 0 3.000 3.000 3.010 3.000 3.050 610,000 1,836,760 3.0111 1.864 1.864 1.870 1.864 1.895 981,911 1.8706 -0.66%
2007-03-15 0 3.020 3.010 3.020 3.010 3.050 423,500 1,279,850 3.0221 1.876 1.870 1.876 1.870 1.895 681,704 1.8774 0.00%
2007-03-14 0 3.020 3.020 3.040 3.010 3.090 274,000 832,580 3.0386 1.876 1.876 1.889 1.870 1.920 441,055 1.8877 -1.31%
2007-03-13 0 3.060 3.020 3.060 3.000 3.080 134,000 409,640 3.0570 1.901 1.876 1.901 1.864 1.913 215,699 1.8991 0.00%
2007-03-12 0 3.060 3.050 3.060 3.050 3.120 288,000 882,120 3.0629 1.901 1.895 1.901 1.895 1.938 463,591 1.9028 0.33%
2007-03-09 0 3.050 3.040 3.050 3.010 3.050 2,766,000 8,396,880 3.0357 1.895 1.889 1.895 1.870 1.895 4,452,404 1.8859 0.99%
2007-03-08 0 3.020 3.010 3.020 3.000 3.020 654,000 1,968,600 3.0101 1.876 1.870 1.876 1.864 1.876 1,052,737 1.8700 0.33%
2007-03-07 0 3.010 3.010 3.020 3.000 3.080 794,000 2,403,880 3.0276 1.870 1.870 1.876 1.864 1.913 1,278,094 1.8808 -0.66%
2007-03-06 0 3.030 3.030 3.050 2.950 3.050 2,710,000 8,187,040 3.0210 1.882 1.882 1.895 1.833 1.895 4,362,261 1.8768 2.71%
2007-03-05 0 2.950 2.910 2.950 2.900 3.060 1,446,000 4,341,564 3.0025 1.833 1.808 1.833 1.802 1.901 2,327,612 1.8652 -3.28%
2007-03-02 0 3.050 3.050 3.080 3.050 3.120 342,000 1,051,752 3.0753 1.895 1.895 1.913 1.895 1.938 550,514 1.9105 -0.33%
2007-03-01 0 3.060 3.050 3.060 3.060 3.120 716,000 2,215,520 3.0943 1.901 1.895 1.901 1.901 1.938 1,152,538 1.9223 0.00%
2007-02-28 0 3.060 3.060 3.080 3.050 3.110 1,668,000 5,140,980 3.0821 1.901 1.901 1.913 1.895 1.932 2,684,964 1.9147 -1.61%
2007-02-27 0 3.110 3.100 3.110 3.080 3.120 1,312,500 4,075,890 3.1054 1.932 1.926 1.932 1.913 1.938 2,112,719 1.9292 0.00%
2007-02-26 0 3.110 3.080 3.100 3.030 3.110 1,260,000 3,897,540 3.0933 1.932 1.913 1.926 1.882 1.932 2,028,210 1.9217 0.00%
2007-02-23 0 3.110 3.100 3.110 3.100 3.120 1,138,000 3,533,920 3.1054 1.932 1.926 1.932 1.926 1.938 1,831,828 1.9292 0.00%
2007-02-22 0 3.110 3.090 3.110 3.090 3.140 2,015,250 6,232,315 3.0926 1.932 1.920 1.932 1.920 1.951 3,243,929 1.9212 -0.64%
2007-02-21 0 3.130 3.110 3.130 3.050 3.140 2,140,000 6,649,040 3.1070 1.944 1.932 1.944 1.895 1.951 3,444,737 1.9302 2.96%
2007-02-16 0 3.040 3.030 3.040 3.010 3.050 1,014,000 3,073,960 3.0315 1.889 1.882 1.889 1.870 1.895 1,632,226 1.8833 0.66%
2007-02-15 0 3.020 3.010 3.020 2.990 3.020 1,300,000 3,914,480 3.0111 1.876 1.870 1.876 1.858 1.876 2,092,597 1.8706 0.67%
2007-02-14 0 3.000 2.990 3.000 2.990 3.010 1,774,000 5,323,920 3.0011 1.864 1.858 1.864 1.858 1.870 2,855,591 1.8644 0.00%
2007-02-13 0 3.000 2.980 2.990 2.990 3.000 1,228,000 3,674,720 2.9924 1.864 1.851 1.858 1.858 1.864 1,976,700 1.8590 0.00%
2007-02-12 0 3.000 2.990 3.010 2.990 3.010 1,326,000 3,974,900 2.9977 1.864 1.858 1.870 1.858 1.870 2,134,449 1.8623 0.00%
2007-02-09 0 3.000 3.000 3.010 2.990 3.000 546,000 1,637,280 2.9987 1.864 1.864 1.870 1.858 1.864 878,891 1.8629 0.00%
2007-02-08 0 3.000 3.000 3.010 2.990 3.010 552,000 1,657,160 3.0021 1.864 1.864 1.870 1.858 1.870 888,549 1.8650 -0.33%
2007-02-07 0 3.010 3.000 3.010 3.000 3.050 776,250 2,336,513 3.0100 1.870 1.864 1.870 1.864 1.895 1,249,522 1.8699 0.67%
2007-02-06 0 2.990 2.980 2.990 2.980 3.030 2,018,000 6,052,540 2.9993 1.858 1.851 1.858 1.851 1.882 3,248,355 1.8633 -0.99%
2007-02-05 0 3.020 3.000 3.020 2.960 3.020 4,917,500 14,747,225 2.9989 1.876 1.864 1.876 1.839 1.876 7,915,652 1.8630 2.37%
2007-02-02 0 2.950 2.940 2.960 2.940 2.980 3,104,000 9,153,420 2.9489 1.833 1.826 1.839 1.826 1.851 4,996,479 1.8320 0.34%
2007-02-01 0 2.940 2.930 2.950 2.940 2.960 1,062,000 3,127,080 2.9445 1.826 1.820 1.833 1.826 1.839 1,709,491 1.8292 0.34%
2007-01-31 0 2.930 2.920 2.950 2.930 2.960 1,422,000 4,184,260 2.9425 1.820 1.814 1.833 1.820 1.839 2,288,980 1.8280 0.00%
2007-01-30 0 2.930 2.920 2.940 2.890 2.930 1,308,000 3,812,840 2.9150 1.820 1.814 1.826 1.795 1.820 2,105,475 1.8109 1.74%
2007-01-29 0 2.880 2.860 2.880 2.850 2.890 242,000 695,100 2.8723 1.789 1.777 1.789 1.771 1.795 389,545 1.7844 0.70%
2007-01-26 0 2.860 2.850 2.860 2.860 2.890 1,974,000 5,674,400 2.8746 1.777 1.771 1.777 1.777 1.795 3,177,529 1.7858 -1.04%
2007-01-25 0 2.890 2.880 2.890 2.880 2.950 4,259,000 12,358,340 2.9017 1.795 1.789 1.795 1.789 1.833 6,855,671 1.8026 -2.03%
2007-01-24 0 2.950 2.940 2.950 2.940 3.000 1,664,000 4,923,360 2.9588 1.833 1.826 1.833 1.826 1.864 2,678,525 1.8381 -1.01%
2007-01-23 0 2.980 2.970 2.980 2.980 2.990 540,000 1,610,120 2.9817 1.851 1.845 1.851 1.851 1.858 869,233 1.8523 0.34%
2007-01-22 0 2.970 2.960 2.970 2.970 2.990 872,000 2,595,620 2.9766 1.845 1.839 1.845 1.845 1.858 1,403,650 1.8492 -0.67%
2007-01-19 0 2.990 2.980 2.990 2.970 2.990 750,000 2,232,980 2.9773 1.858 1.851 1.858 1.845 1.858 1,207,268 1.8496 0.67%
2007-01-18 0 2.970 2.960 2.970 2.960 2.980 728,000 2,164,940 2.9738 1.845 1.839 1.845 1.839 1.851 1,171,855 1.8474 -0.34%
2007-01-17 0 2.980 2.980 3.000 2.980 3.000 306,000 915,020 2.9903 1.851 1.851 1.864 1.851 1.864 492,565 1.8577 0.34%
2007-01-16 0 2.970 2.960 2.970 2.960 2.990 438,000 1,302,880 2.9746 1.845 1.839 1.845 1.839 1.858 705,044 1.8479 0.00%
2007-01-15 0 2.970 2.980 3.000 2.970 2.990 866,000 2,577,060 2.9758 1.845 1.851 1.864 1.845 1.858 1,393,992 1.8487 0.00%
2007-01-12 0 2.970 2.960 3.010 2.950 3.020 1,834,500 5,448,955 2.9703 1.845 1.839 1.870 1.833 1.876 2,952,977 1.8452 -1.66%
2007-01-11 0 3.020 3.000 3.020 3.010 3.050 648,000 1,962,000 3.0278 1.876 1.864 1.876 1.870 1.895 1,043,079 1.8810 1.34%
2007-01-10 0 2.980 2.970 2.990 2.950 3.000 851,000 2,524,830 2.9669 1.851 1.845 1.858 1.833 1.864 1,369,846 1.8431 0.68%
2007-01-09 0 2.960 2.960 2.970 2.960 2.980 1,367,000 4,060,360 2.9703 1.839 1.839 1.845 1.839 1.851 2,200,447 1.8452 -0.34%
2007-01-08 0 2.970 2.970 2.980 2.970 2.990 1,408,000 4,195,760 2.9799 1.845 1.845 1.851 1.845 1.858 2,266,444 1.8513 -0.34%
2007-01-05 0 2.980 2.980 2.990 2.980 3.000 950,000 2,842,760 2.9924 1.851 1.851 1.858 1.851 1.864 1,529,206 1.8590 -0.67%
2007-01-04 0 3.000 3.000 3.010 3.000 3.150 550,000 1,661,140 3.0203 1.864 1.864 1.870 1.864 1.957 885,330 1.8763 -0.33%
2007-01-03 0 3.010 3.010 3.020 3.000 3.020 964,750 2,906,895 3.0131 1.870 1.870 1.876 1.864 1.876 1,552,949 1.8719 0.33%
2007-01-02 0 3.000 3.000 3.010 3.000 3.010 493,750 1,483,155 3.0039 1.864 1.864 1.870 1.864 1.870 794,785 1.8661 -0.33%
2006-12-29 0 3.010 3.000 3.010 3.000 3.020 906,000 2,725,980 3.0088 1.870 1.864 1.870 1.864 1.876 1,458,379 1.8692 -0.33%
2006-12-28 0 3.020 3.020 3.030 3.020 3.030 660,500 1,995,805 3.0217 1.876 1.876 1.882 1.876 1.882 1,063,200 1.8772 -0.66%
2006-12-27 0 3.040 3.040 3.050 3.030 3.050 780,000 2,371,360 3.0402 1.889 1.889 1.895 1.882 1.895 1,255,558 1.8887 0.33%
2006-12-22 0 3.030 3.020 3.030 3.030 3.040 1,897,750 5,750,485 3.0302 1.882 1.876 1.882 1.882 1.889 3,054,790 1.8824 -0.33%
2006-12-21 0 3.040 3.030 3.050 3.040 3.060 453,000 1,380,330 3.0471 1.889 1.882 1.895 1.889 1.901 729,190 1.8930 -0.33%
2006-12-20 0 3.050 3.050 3.060 3.040 3.080 352,000 1,075,420 3.0552 1.895 1.895 1.901 1.889 1.913 566,611 1.8980 0.26%
2006-12-19 0 3.070 3.060 3.080 3.050 3.080 314,000 960,980 3.0604 1.890 1.884 1.896 1.877 1.896 510,095 1.8839 0.33%
2006-12-18 0 3.060 3.050 3.060 3.050 3.060 66,000 201,720 3.0564 1.884 1.877 1.884 1.877 1.884 107,217 1.8814 0.33%
2006-12-15 0 3.050 3.050 3.060 3.030 3.060 390,000 1,189,040 3.0488 1.877 1.877 1.884 1.865 1.884 633,558 1.8768 -0.33%
2006-12-14 0 3.060 3.050 3.060 3.050 3.080 352,000 1,077,000 3.0597 1.884 1.877 1.884 1.877 1.896 571,826 1.8834 0.00%
2006-12-13 0 3.060 3.050 3.060 3.050 3.060 322,000 983,915 3.0556 1.884 1.877 1.884 1.877 1.884 523,091 1.8810 0.00%
2006-12-12 0 3.060 3.060 3.070 3.050 3.070 748,000 2,287,840 3.0586 1.884 1.884 1.890 1.877 1.890 1,215,131 1.8828 0.00%
2006-12-11 0 3.060 3.050 3.060 3.000 3.070 449,500 1,371,450 3.0511 1.884 1.877 1.884 1.847 1.890 730,216 1.8781 0.00%
2006-12-08 0 3.060 3.060 3.070 3.060 3.100 502,000 1,539,760 3.0673 1.884 1.884 1.890 1.884 1.908 815,502 1.8881 0.00%
2006-12-07 0 3.060 3.030 3.060 3.030 3.070 1,316,000 4,009,320 3.0466 1.884 1.865 1.884 1.865 1.890 2,137,851 1.8754 0.33%
2006-12-06 0 3.050 3.050 3.060 3.050 3.100 1,216,000 3,727,700 3.0655 1.877 1.877 1.884 1.877 1.908 1,975,400 1.8871 -0.33%
2006-12-05 0 3.060 3.050 3.060 3.050 3.100 1,538,000 4,726,740 3.0733 1.884 1.877 1.884 1.877 1.908 2,498,491 1.8918 -0.97%
2006-12-04 0 3.090 3.070 3.080 3.070 3.200 2,062,000 6,461,160 3.1334 1.902 1.890 1.896 1.890 1.970 3,349,733 1.9289 0.32%
2006-12-01 0 3.080 3.070 3.090 3.080 3.120 482,000 1,490,700 3.0927 1.896 1.890 1.902 1.896 1.921 783,012 1.9038 -0.65%
2006-11-30 0 3.100 3.090 3.100 3.060 3.120 907,750 2,812,245 3.0980 1.908 1.902 1.908 1.884 1.921 1,474,646 1.9071 1.31%
2006-11-29 0 3.060 3.060 3.090 3.040 3.130 748,000 2,300,140 3.0751 1.884 1.884 1.902 1.871 1.927 1,215,131 1.8929 0.99%
2006-11-28 0 3.030 3.030 3.040 3.000 3.080 1,462,000 4,444,060 3.0397 1.865 1.865 1.871 1.847 1.896 2,375,029 1.8712 -2.26%
2006-11-27 0 3.100 3.090 3.100 3.090 3.170 1,018,000 3,182,400 3.1261 1.908 1.902 1.908 1.902 1.951 1,653,748 1.9244 -1.27%
2006-11-24 0 3.140 3.130 3.140 3.120 3.210 750,750 2,374,725 3.1631 1.933 1.927 1.933 1.921 1.976 1,219,598 1.9471 -0.63%
2006-11-23 0 3.160 3.160 3.170 3.050 3.200 2,438,000 7,647,040 3.1366 1.945 1.945 1.951 1.877 1.970 3,960,547 1.9308 4.29%
2006-11-22 0 3.030 3.020 3.040 3.020 3.040 772,000 2,339,060 3.0299 1.865 1.859 1.871 1.859 1.871 1,254,119 1.8651 0.00%
2006-11-21 0 3.030 3.010 3.030 3.010 3.030 194,000 586,000 3.0206 1.865 1.853 1.865 1.853 1.865 315,154 1.8594 0.33%
2006-11-20 0 3.020 3.010 3.030 3.010 3.040 420,000 1,270,200 3.0243 1.859 1.853 1.865 1.853 1.871 682,293 1.8617 -0.33%
2006-11-17 0 3.030 3.020 3.030 3.000 3.030 248,500 752,305 3.0274 1.865 1.859 1.865 1.847 1.865 403,690 1.8636 0.00%
2006-11-16 0 3.030 3.020 3.040 3.030 3.060 154,000 466,900 3.0318 1.865 1.859 1.871 1.865 1.884 250,174 1.8663 0.00%
2006-11-15 0 3.030 3.020 3.050 3.010 3.060 294,000 889,140 3.0243 1.865 1.859 1.877 1.853 1.884 477,605 1.8617 -0.98%
2006-11-14 0 3.060 3.020 3.060 3.020 3.060 626,000 1,894,260 3.0260 1.884 1.859 1.884 1.859 1.884 1,016,941 1.8627 0.66%
2006-11-13 0 3.040 3.030 3.050 3.040 3.050 380,000 1,155,600 3.0411 1.871 1.865 1.877 1.871 1.877 617,313 1.8720 0.66%
2006-11-10 0 3.020 3.010 3.030 3.010 3.050 568,000 1,722,020 3.0317 1.859 1.853 1.865 1.853 1.877 922,720 1.8662 -0.66%
2006-11-09 0 3.040 3.030 3.050 3.030 3.050 330,000 1,003,240 3.0401 1.871 1.865 1.877 1.865 1.877 536,087 1.8714 0.00%
2006-11-08 0 3.040 3.040 3.060 3.040 3.060 240,000 732,400 3.0517 1.871 1.871 1.884 1.871 1.884 389,882 1.8785 -0.65%
2006-11-07 0 3.060 3.050 3.060 3.040 3.060 290,750 886,553 3.0492 1.884 1.877 1.884 1.871 1.884 472,325 1.8770 0.33%
2006-11-06 0 3.050 3.050 3.070 3.040 3.090 108,000 330,560 3.0607 1.877 1.877 1.890 1.871 1.902 175,447 1.8841 0.00%
2006-11-03 0 3.050 3.040 3.050 3.040 3.060 160,000 488,394 3.0525 1.877 1.871 1.877 1.871 1.884 259,921 1.8790 0.33%
2006-11-02 0 3.040 3.040 3.060 3.020 3.050 280,000 850,480 3.0374 1.871 1.871 1.884 1.859 1.877 454,862 1.8698 0.00%
2006-11-01 0 3.040 3.040 3.060 3.040 3.060 84,000 256,500 3.0536 1.871 1.871 1.884 1.871 1.884 136,459 1.8797 -0.65%
2006-10-31 0 3.060 3.060 3.080 3.060 3.060 64,000 195,840 3.0600 1.884 1.884 1.896 1.884 1.884 103,968 1.8836 0.00%
2006-10-27 0 3.060 3.050 3.080 3.040 3.060 150,000 457,340 3.0489 1.884 1.877 1.896 1.871 1.884 243,676 1.8768 0.00%
2006-10-26 0 3.060 3.050 3.060 3.050 3.080 160,000 490,780 3.0674 1.884 1.877 1.884 1.877 1.896 259,921 1.8882 0.33%
2006-10-25 0 3.050 3.030 3.050 3.010 3.050 194,000 587,620 3.0290 1.877 1.865 1.877 1.853 1.877 315,154 1.8645 0.99%
2006-10-24 0 3.020 3.020 3.050 2.980 3.050 277,144 837,023 3.0202 1.859 1.859 1.877 1.834 1.877 450,222 1.8591 0.00%
2006-10-23 0 3.020 3.020 3.070 3.020 3.100 364,750 1,113,010 3.0514 1.859 1.859 1.890 1.859 1.908 592,539 1.8784 -1.95%
2006-10-20 0 3.080 3.050 3.080 3.050 3.100 193,750 597,773 3.0853 1.896 1.877 1.896 1.877 1.908 314,748 1.8992 0.00%
2006-10-19 0 3.080 3.070 3.080 3.040 3.090 97,000 297,310 3.0651 1.896 1.890 1.896 1.871 1.902 157,577 1.8868 0.33%
2006-10-18 0 3.070 3.070 3.080 3.040 3.060 58,000 177,180 3.0548 1.890 1.890 1.896 1.871 1.884 94,221 1.8805 0.99%
2006-10-17 0 3.040 3.040 3.060 3.040 3.040 67,500 205,110 3.0387 1.871 1.871 1.884 1.871 1.871 109,654 1.8705 -0.33%
2006-10-16 0 3.050 3.050 3.070 3.050 3.080 138,000 421,680 3.0557 1.877 1.877 1.890 1.877 1.896 224,182 1.8810 -0.97%
2006-10-13 0 3.080 3.080 3.090 3.080 3.090 288,000 888,480 3.0850 1.896 1.896 1.902 1.896 1.902 467,858 1.8990 0.00%
2006-10-12 0 3.080 3.070 3.080 3.080 3.090 118,000 363,520 3.0807 1.896 1.890 1.896 1.896 1.902 191,692 1.8964 -0.32%
2006-10-11 0 3.090 3.080 3.100 3.080 3.100 244,000 754,180 3.0909 1.902 1.896 1.908 1.896 1.908 396,380 1.9027 0.32%
2006-10-10 0 3.080 3.080 3.090 3.080 3.090 54,000 166,740 3.0878 1.896 1.896 1.902 1.896 1.902 87,723 1.9007 0.00%
2006-10-09 0 3.080 3.080 3.090 3.070 3.080 68,000 209,400 3.0794 1.896 1.896 1.902 1.890 1.896 110,466 1.8956 -0.32%
2006-10-06 0 3.090 3.070 3.090 3.060 3.090 268,000 823,780 3.0738 1.902 1.890 1.902 1.884 1.902 435,368 1.8921 0.65%
2006-10-05 0 3.070 3.060 3.070 3.050 3.090 68,000 208,280 3.0629 1.890 1.884 1.890 1.877 1.902 110,466 1.8855 0.66%
2006-10-04 0 3.050 3.050 3.080 3.010 3.030 50,000 150,780 3.0156 1.877 1.877 1.896 1.853 1.865 81,225 1.8563 -0.65%
2006-10-03 0 3.070 3.070 3.090 3.040 3.070 336,000 1,029,920 3.0652 1.890 1.890 1.902 1.871 1.890 545,834 1.8869 0.00%
2006-09-29 0 3.070 3.070 3.090 3.070 3.100 124,000 382,500 3.0847 1.890 1.890 1.902 1.890 1.908 201,439 1.8988 -0.97%
2006-09-28 0 3.100 3.090 3.100 3.090 3.110 302,000 934,820 3.0954 1.908 1.902 1.908 1.902 1.914 490,601 1.9055 0.32%
2006-09-27 0 3.090 3.090 3.100 3.070 3.110 493,500 1,528,260 3.0968 1.902 1.902 1.908 1.890 1.914 801,694 1.9063 0.98%
2006-09-26 0 3.060 3.060 3.070 3.060 3.100 456,000 1,404,560 3.0802 1.884 1.884 1.890 1.884 1.908 740,775 1.8961 -0.65%
2006-09-25 0 3.080 3.070 3.080 3.040 3.080 178,000 544,940 3.0615 1.896 1.890 1.896 1.871 1.896 289,162 1.8845 0.65%
2006-09-22 0 3.060 3.060 3.070 3.060 3.070 250,000 765,240 3.0610 1.884 1.884 1.890 1.884 1.890 406,127 1.8842 -0.33%
2006-09-21 0 3.070 3.060 3.070 3.050 3.070 258,000 790,080 3.0623 1.890 1.884 1.890 1.877 1.890 419,123 1.8851 0.00%
2006-09-20 0 3.070 3.060 3.070 3.030 3.080 218,000 668,680 3.0673 1.890 1.884 1.890 1.865 1.896 354,142 1.8882 1.66%
2006-09-19 0 3.020 3.020 3.050 3.010 3.030 237,500 718,790 3.0265 1.859 1.859 1.877 1.853 1.865 385,820 1.8630 -1.63%
2006-09-18 0 3.070 3.030 3.070 3.020 3.070 518,000 1,569,900 3.0307 1.890 1.865 1.890 1.859 1.890 841,494 1.8656 0.33%
2006-09-15 0 3.060 3.060 3.070 3.050 3.070 400,000 1,226,100 3.0653 1.884 1.884 1.890 1.877 1.890 649,803 1.8869 0.33%
2006-09-14 0 3.050 3.040 3.060 3.040 3.050 162,000 493,380 3.0456 1.877 1.871 1.884 1.871 1.877 263,170 1.8748 0.00%
2006-09-13 0 3.050 3.050 3.060 3.050 3.060 144,000 439,600 3.0528 1.877 1.877 1.884 1.877 1.884 233,929 1.8792 -0.65%
2006-09-12 0 3.070 3.070 3.080 3.040 3.070 742,000 2,275,120 3.0662 1.890 1.890 1.896 1.871 1.890 1,205,384 1.8875 1.32%
2006-09-11 0 3.030 3.020 3.040 3.030 3.070 774,000 2,368,160 3.0596 1.865 1.859 1.871 1.865 1.890 1,257,368 1.8834 -1.30%
2006-09-08 0 3.070 3.070 3.080 3.070 3.080 240,000 737,700 3.0738 1.890 1.890 1.896 1.890 1.896 389,882 1.8921 -0.32%
2006-09-07 0 3.080 3.060 3.080 3.070 3.080 168,000 515,860 3.0706 1.896 1.884 1.896 1.890 1.896 272,917 1.8902 0.00%
2006-09-06 0 3.080 3.080 3.090 3.070 3.100 224,000 690,100 3.0808 1.896 1.896 1.902 1.890 1.908 363,890 1.8965 -0.32%
2006-09-05 0 3.090 3.080 3.100 3.080 3.090 266,000 821,480 3.0883 1.902 1.896 1.908 1.896 1.902 432,119 1.9011 0.00%
2006-09-04 0 3.090 3.090 3.100 3.050 3.100 1,042,750 3,216,743 3.0849 1.902 1.902 1.908 1.877 1.908 1,693,954 1.8990 0.98%
2006-09-01 0 3.060 3.060 3.070 3.010 3.090 462,000 1,411,380 3.0549 1.884 1.884 1.890 1.853 1.902 750,522 1.8805 -0.10%
2006-08-31 0 3.230 3.230 3.240 3.200 3.240 800,000 2,576,040 3.2201 1.885 1.885 1.891 1.868 1.891 1,370,462 1.8797 0.00%
2006-08-30 0 3.230 3.220 3.250 3.200 3.260 679,000 2,200,690 3.2411 1.885 1.880 1.897 1.868 1.903 1,163,180 1.8920 0.00%
2006-08-29 0 3.230 3.200 3.230 3.180 3.230 528,000 1,690,480 3.2017 1.885 1.868 1.885 1.856 1.885 904,505 1.8690 0.94%
2006-08-28 0 3.200 3.180 3.200 3.190 3.200 1,715,500 5,484,150 3.1968 1.868 1.856 1.868 1.862 1.868 2,938,785 1.8661 0.00%
2006-08-25 0 3.200 3.190 3.200 3.180 3.200 645,168 2,061,278 3.1949 1.868 1.862 1.868 1.856 1.868 1,105,223 1.8650 0.00%
2006-08-24 0 3.200 3.190 3.200 3.190 3.230 492,168 1,576,123 3.2024 1.868 1.862 1.868 1.862 1.885 843,122 1.8694 -0.93%
2006-08-23 0 3.230 3.220 3.230 3.200 3.250 314,000 1,011,940 3.2227 1.885 1.880 1.885 1.868 1.897 537,906 1.8813 0.62%
2006-08-22 0 3.210 3.200 3.210 3.210 3.210 188,000 603,480 3.2100 1.874 1.868 1.874 1.874 1.874 322,059 1.8738 0.00%
2006-08-21 0 3.210 3.210 3.230 3.190 3.230 278,000 892,860 3.2117 1.874 1.874 1.885 1.862 1.885 476,236 1.8748 0.63%
2006-08-18 0 3.190 3.190 3.200 3.190 3.200 278,000 889,160 3.1984 1.862 1.862 1.868 1.862 1.868 476,236 1.8671 0.00%
2006-08-17 0 3.190 3.190 3.200 3.190 3.200 334,000 1,066,180 3.1922 1.862 1.862 1.868 1.862 1.868 572,168 1.8634 0.00%
2006-08-16 0 3.190 3.190 3.200 3.180 3.200 206,000 657,080 3.1897 1.862 1.862 1.868 1.856 1.868 352,894 1.8620 0.63%
2006-08-15 0 3.170 3.170 3.180 3.170 3.200 182,000 580,020 3.1869 1.850 1.850 1.856 1.850 1.868 311,780 1.8603 -0.94%
2006-08-14 0 3.200 3.160 3.200 3.170 3.220 261,000 834,730 3.1982 1.868 1.845 1.868 1.850 1.880 447,113 1.8669 0.00%
2006-08-11 0 3.200 3.190 3.200 3.190 3.200 492,000 1,572,660 3.1965 1.868 1.862 1.868 1.862 1.868 842,834 1.8659 0.00%
2006-08-10 0 3.200 3.190 3.200 3.180 3.210 74,000 236,580 3.1970 1.868 1.862 1.868 1.856 1.874 126,768 1.8662 0.00%
2006-08-09 0 3.200 3.190 3.200 3.200 3.220 232,000 742,940 3.2023 1.868 1.862 1.868 1.868 1.880 397,434 1.8693 -0.62%
2006-08-08 0 3.220 3.200 3.220 3.220 3.230 202,000 650,860 3.2221 1.880 1.868 1.880 1.880 1.885 346,042 1.8809 0.31%
2006-08-07 0 3.210 3.210 3.230 3.210 3.280 148,000 477,740 3.2280 1.874 1.874 1.885 1.874 1.915 253,535 1.8843 0.31%
2006-08-04 0 3.200 3.200 3.220 3.190 3.220 414,000 1,325,440 3.2015 1.868 1.868 1.880 1.862 1.880 709,214 1.8689 -0.93%
2006-08-03 0 3.230 3.230 3.240 3.220 3.260 906,000 2,933,740 3.2381 1.885 1.885 1.891 1.880 1.903 1,552,048 1.8902 0.62%
2006-08-02 0 3.210 3.200 3.220 3.180 3.220 350,488 1,122,193 3.2018 1.874 1.868 1.880 1.856 1.880 600,413 1.8690 0.94%
2006-08-01 0 3.180 3.180 3.190 3.160 3.180 3,918,000 12,420,160 3.1700 1.856 1.856 1.862 1.845 1.856 6,711,838 1.8505 0.32%
2006-07-31 0 3.170 3.150 3.170 3.060 3.170 222,000 700,700 3.1563 1.850 1.839 1.850 1.786 1.850 380,303 1.8425 0.32%
2006-07-28 0 3.160 3.150 3.160 3.130 3.160 338,000 1,062,120 3.1424 1.845 1.839 1.845 1.827 1.845 579,020 1.8343 0.32%
2006-07-27 0 3.150 3.130 3.150 3.130 3.150 424,000 1,332,680 3.1431 1.839 1.827 1.839 1.827 1.839 726,345 1.8348 0.00%
2006-07-26 0 3.150 3.140 3.150 3.150 3.170 930,000 2,937,460 3.1586 1.839 1.833 1.839 1.839 1.850 1,593,162 1.8438 -0.32%
2006-07-25 0 3.160 3.150 3.180 3.160 3.200 1,172,000 3,726,680 3.1798 1.845 1.839 1.856 1.845 1.868 2,007,727 1.8562 0.64%
2006-07-24 0 3.140 3.140 3.160 3.140 3.230 1,778,000 5,669,880 3.1889 1.833 1.833 1.845 1.833 1.885 3,045,852 1.8615 -1.10%
2006-07-21 0 3.175 3.175 3.200 3.150 3.200 834,000 2,646,250 3.1730 1.853 1.853 1.868 1.839 1.868 1,428,707 1.8522 0.79%
2006-07-20 0 3.150 3.125 3.150 3.150 3.200 870,000 2,754,950 3.1666 1.839 1.824 1.839 1.839 1.868 1,490,378 1.8485 -0.79%
2006-07-19 0 3.175 3.150 3.175 3.100 3.175 585,750 1,842,619 3.1457 1.853 1.839 1.853 1.810 1.853 1,003,435 1.8363 2.42%
2006-07-18 0 3.100 3.100 3.150 3.100 3.150 298,000 928,150 3.1146 1.810 1.810 1.839 1.810 1.839 510,497 1.8181 0.00%
2006-07-17 0 3.100 3.100 3.125 3.075 3.125 708,000 2,194,550 3.0996 1.810 1.810 1.824 1.795 1.824 1,212,859 1.8094 0.00%
2006-07-14 0 3.100 3.100 3.125 3.025 3.125 1,188,000 3,650,500 3.0728 1.810 1.810 1.824 1.766 1.824 2,035,136 1.7937 0.81%
2006-07-13 0 3.075 3.050 3.075 3.000 3.075 1,322,000 4,014,700 3.0368 1.795 1.780 1.795 1.751 1.795 2,264,689 1.7727 -0.81%
2006-07-12 0 3.100 3.100 3.125 3.050 3.125 1,100,000 3,400,900 3.0917 1.810 1.810 1.824 1.780 1.824 1,884,385 1.8048 0.00%
2006-07-11 0 3.100 3.075 3.100 3.050 3.150 1,176,000 3,654,300 3.1074 1.810 1.795 1.810 1.780 1.839 2,014,579 1.8139 -1.59%
2006-07-10 0 3.150 3.125 3.150 3.050 3.200 3,865,000 12,195,375 3.1553 1.839 1.824 1.839 1.780 1.868 6,621,045 1.8419 2.44%
2006-07-07 0 3.075 3.050 3.075 2.950 3.100 33,541,500 100,262,700 2.9892 1.795 1.780 1.795 1.722 1.810 57,459,192 1.7449 7.89%
2006-07-06 0 2.850 2.850 2.875 2.850 2.875 1,146,000 3,276,000 2.8586 1.664 1.664 1.678 1.664 1.678 1,963,187 1.6687 0.00%
2006-07-05 0 2.850 2.825 2.850 2.825 2.850 436,250 1,234,806 2.8305 1.664 1.649 1.664 1.649 1.664 747,330 1.6523 0.88%
2006-07-04 0 2.825 2.825 2.850 2.825 2.900 476,000 1,365,850 2.8694 1.649 1.649 1.664 1.649 1.693 815,425 1.6750 0.00%
2006-07-03 0 2.825 2.825 2.850 2.800 2.850 887,750 2,519,319 2.8379 1.649 1.649 1.664 1.634 1.664 1,520,785 1.6566 0.89%
2006-06-30 0 2.800 2.775 2.800 2.775 2.800 428,532 1,199,200 2.7984 1.634 1.620 1.634 1.620 1.634 734,109 1.6335 1.82%
2006-06-29 0 2.750 2.725 2.800 2.750 2.825 268,000 749,450 2.7965 1.605 1.591 1.634 1.605 1.649 459,105 1.6324 -2.65%
2006-06-28 0 2.825 2.800 2.825 2.750 2.825 492,000 1,381,350 2.8076 1.649 1.634 1.649 1.605 1.649 842,834 1.6389 0.89%
2006-06-27 0 2.800 2.775 2.800 2.775 2.800 198,750 553,956 2.7872 1.634 1.620 1.634 1.620 1.634 340,474 1.6270 0.00%
2006-06-26 0 2.800 2.775 2.800 2.775 2.850 234,000 654,250 2.7959 1.634 1.620 1.634 1.620 1.664 400,860 1.6321 0.00%
2006-06-23 0 2.800 2.775 2.800 2.750 2.800 75,000 208,075 2.7743 1.634 1.620 1.634 1.605 1.634 128,481 1.6195 0.90%
2006-06-22 0 2.775 2.750 2.775 2.775 2.800 110,000 305,500 2.7773 1.620 1.605 1.620 1.620 1.634 188,439 1.6212 -0.89%
2006-06-21 0 2.800 2.775 2.800 2.800 2.800 220,000 616,000 2.8000 1.634 1.620 1.634 1.634 1.634 376,877 1.6345 2.75%
2006-06-20 0 2.725 2.725 2.775 2.725 2.775 1,427,000 3,912,375 2.7417 1.591 1.591 1.620 1.591 1.620 2,444,562 1.6004 -2.68%
2006-06-19 0 2.800 2.775 2.800 2.800 2.800 90,147 252,412 2.8000 1.634 1.620 1.634 1.634 1.634 154,429 1.6345 0.00%
2006-06-16 0 2.800 2.775 2.800 2.775 2.800 216,500 605,150 2.7952 1.634 1.620 1.634 1.620 1.634 370,881 1.6317 0.90%
2006-06-15 0 2.775 2.750 2.775 2.775 2.775 64,000 177,600 2.7750 1.620 1.605 1.620 1.620 1.620 109,637 1.6199 0.91%
2006-06-14 0 2.750 2.750 2.775 2.750 2.800 40,000 110,600 2.7650 1.605 1.605 1.620 1.605 1.634 68,523 1.6141 -1.79%
2006-06-13 0 2.800 2.750 2.800 2.800 2.800 10,049 28,138 2.8001 1.634 1.605 1.634 1.634 1.634 17,215 1.6345 -0.88%
2006-06-12 0 2.825 2.800 2.825 2.825 2.850 124,000 350,700 2.8282 1.649 1.634 1.649 1.649 1.664 212,422 1.6510 0.89%
2006-06-09 0 2.800 2.775 2.800 2.800 2.800 32,000 89,600 2.8000 1.634 1.620 1.634 1.634 1.634 54,818 1.6345 0.00%
2006-06-08 0 2.800 2.775 2.800 2.800 2.850 332,750 932,006 2.8009 1.634 1.620 1.634 1.634 1.664 570,027 1.6350 -1.75%
2006-06-07 0 2.850 2.825 2.850 2.825 2.875 62,000 176,450 2.8460 1.664 1.649 1.664 1.649 1.678 106,211 1.6613 -0.87%
2006-06-06 0 2.875 2.825 2.900 2.875 2.875 10,000 28,750 2.8750 1.678 1.649 1.693 1.678 1.678 17,131 1.6783 -0.86%
2006-06-05 0 2.900 2.875 2.900 2.850 2.900 82,000 234,700 2.8622 1.693 1.678 1.693 1.664 1.693 140,472 1.6708 1.75%
2006-06-02 0 2.850 2.850 2.875 2.850 2.850 276,000 786,600 2.8500 1.664 1.664 1.678 1.664 1.664 472,809 1.6637 0.00%
2006-06-01 0 2.850 2.850 2.875 2.850 2.850 20,000 57,000 2.8500 1.664 1.664 1.678 1.664 1.664 34,262 1.6637 -0.87%
2006-05-30 0 2.875 2.850 2.875 2.875 2.875 14,000 40,250 2.8750 1.678 1.664 1.678 1.678 1.678 23,983 1.6783 0.00%
2006-05-29 0 2.875 2.850 2.875 2.875 2.875 2,000 5,750 2.8750 1.678 1.664 1.678 1.678 1.678 3,426 1.6783 0.88%
2006-05-26 0 2.850 2.850 2.875 2.850 2.900 28,000 80,600 2.8786 1.664 1.664 1.678 1.664 1.693 47,966 1.6804 0.00%
2006-05-25 0 2.850 2.850 2.875 2.825 2.850 60,000 170,750 2.8458 1.664 1.664 1.678 1.649 1.664 102,785 1.6612 1.79%
2006-05-24 0 2.800 2.775 2.875 2.800 2.875 62,000 174,950 2.8218 1.634 1.620 1.678 1.634 1.678 106,211 1.6472 -2.61%
2006-05-23 0 2.875 2.875 2.900 2.850 2.900 697,700 2,005,638 2.8746 1.678 1.678 1.693 1.664 1.693 1,195,214 1.6781 -0.86%
2006-05-22 0 2.900 2.875 2.900 2.875 2.925 776,000 2,242,800 2.8902 1.693 1.678 1.693 1.678 1.707 1,329,348 1.6871 0.87%
2006-05-19 0 2.875 2.875 2.925 2.825 2.925 598,000 1,726,900 2.8878 1.678 1.678 1.707 1.649 1.707 1,024,420 1.6857 1.77%
2006-05-18 0 2.825 2.825 2.850 2.800 2.850 1,001,500 2,827,694 2.8235 1.649 1.649 1.664 1.634 1.664 1,715,647 1.6482 0.00%
2006-05-17 0 2.825 2.800 2.825 2.775 2.825 497,000 1,389,425 2.7956 1.649 1.634 1.649 1.620 1.649 851,400 1.6319 1.80%
2006-05-16 0 2.775 2.775 2.800 2.750 2.800 516,000 1,430,400 2.7721 1.620 1.620 1.634 1.605 1.634 883,948 1.6182 0.00%
2006-05-15 0 2.775 2.775 2.800 2.700 2.775 564,000 1,560,300 2.7665 1.620 1.620 1.634 1.576 1.620 966,176 1.6149 -0.89%
2006-05-12 0 2.800 2.800 2.825 2.775 2.825 671,000 1,874,575 2.7937 1.634 1.634 1.649 1.620 1.649 1,149,475 1.6308 0.90%
2006-05-11 0 2.775 2.775 2.800 2.750 2.775 488,000 1,355,000 2.7766 1.620 1.620 1.634 1.605 1.620 835,982 1.6208 0.00%
2006-05-10 0 2.775 2.775 2.800 2.775 2.775 330,000 915,750 2.7750 1.620 1.620 1.634 1.620 1.620 565,316 1.6199 0.00%
2006-05-09 0 2.775 2.775 2.800 2.750 2.800 530,000 1,470,700 2.7749 1.620 1.620 1.634 1.605 1.634 907,931 1.6198 -0.89%
2006-05-08 0 2.800 2.800 2.825 2.800 2.825 550,000 1,540,150 2.8003 1.634 1.634 1.649 1.634 1.649 942,193 1.6346 1.82%
2006-05-04 0 2.750 2.750 2.775 2.750 2.800 76,000 211,650 2.7849 1.605 1.605 1.620 1.605 1.634 130,194 1.6257 -1.79%
2006-05-03 0 2.800 2.800 2.825 2.800 2.800 492,000 1,377,600 2.8000 1.634 1.634 1.649 1.634 1.634 842,834 1.6345 0.00%
2006-05-02 0 2.800 2.775 2.825 2.775 2.825 556,000 1,554,550 2.7960 1.634 1.620 1.649 1.620 1.649 952,471 1.6321 2.75%
2006-04-28 0 2.725 2.725 2.750 2.725 2.750 230,000 630,300 2.7404 1.591 1.591 1.605 1.591 1.605 394,008 1.5997 -0.91%
2006-04-27 0 2.750 2.750 2.775 2.750 2.750 48,750 133,988 2.7485 1.605 1.605 1.620 1.605 1.605 83,513 1.6044 -0.90%
2006-04-26 0 2.775 2.750 2.775 2.750 2.800 586,000 1,624,150 2.7716 1.620 1.605 1.620 1.605 1.634 1,003,863 1.6179 0.91%
2006-04-25 0 2.750 2.750 2.775 2.750 2.775 668,000 1,847,400 2.7656 1.605 1.605 1.620 1.605 1.620 1,144,336 1.6144 -0.90%
2006-04-24 0 2.775 2.775 2.800 2.775 2.775 158,000 438,450 2.7750 1.620 1.620 1.634 1.620 1.620 270,666 1.6199 0.00%
2006-04-21 0 2.775 2.775 2.800 2.775 2.800 247,750 689,081 2.7814 1.620 1.620 1.634 1.620 1.634 424,415 1.6236 0.00%
2006-04-20 0 2.775 2.775 2.800 2.750 2.875 348,000 976,200 2.8052 1.620 1.620 1.634 1.605 1.678 596,151 1.6375 0.91%
2006-04-19 0 2.750 2.750 2.775 2.725 2.750 251,000 690,100 2.7494 1.605 1.605 1.620 1.591 1.605 429,982 1.6049 0.00%
2006-04-18 0 2.750 2.750 2.775 2.750 2.750 337,000 926,650 2.7497 1.605 1.605 1.620 1.605 1.605 577,307 1.6051 -0.90%
2006-04-13 0 2.775 2.750 2.775 2.750 2.775 1,025,500 2,839,300 2.7687 1.620 1.605 1.620 1.605 1.620 1,756,761 1.6162 0.00%
2006-04-12 0 2.775 2.750 2.775 2.750 2.775 308,000 851,850 2.7657 1.620 1.605 1.620 1.605 1.620 527,628 1.6145 0.00%
2006-04-11 0 2.775 2.750 2.775 2.775 2.825 804,000 2,234,900 2.7797 1.620 1.605 1.620 1.620 1.649 1,377,314 1.6227 0.91%
2006-04-10 0 2.750 2.750 2.775 2.750 2.800 162,000 449,100 2.7722 1.605 1.605 1.620 1.605 1.634 277,519 1.6183 -1.79%
2006-04-07 0 2.800 2.775 2.800 2.775 2.800 588,000 1,645,150 2.7979 1.634 1.620 1.634 1.620 1.634 1,007,290 1.6332 0.90%
2006-04-06 0 2.775 2.775 2.800 2.775 2.825 218,000 608,750 2.7924 1.620 1.620 1.634 1.620 1.649 373,451 1.6301 0.00%
2006-04-04 0 2.775 2.775 2.800 2.775 2.800 146,000 406,800 2.7863 1.620 1.620 1.634 1.620 1.634 250,109 1.6265 -0.89%
2006-04-03 0 2.800 2.775 2.800 2.775 2.800 742,750 2,082,950 2.8044 1.634 1.620 1.634 1.620 1.634 1,272,388 1.6370 0.00%
2006-03-31 0 2.800 2.775 2.800 2.775 2.825 638,000 1,789,550 2.8049 1.634 1.620 1.634 1.620 1.649 1,092,944 1.6374 0.00%
2006-03-30 0 2.800 2.775 2.800 2.775 2.950 476,750 1,362,981 2.8589 1.634 1.620 1.634 1.620 1.722 816,710 1.6689 0.00%
2006-03-29 0 2.800 2.775 2.800 2.725 2.800 248,000 688,150 2.7748 1.634 1.620 1.634 1.591 1.634 424,843 1.6198 0.90%
2006-03-28 0 2.775 2.750 2.775 2.750 2.775 198,750 548,006 2.7573 1.620 1.605 1.620 1.605 1.620 340,474 1.6095 0.91%
2006-03-27 0 2.750 2.725 2.775 2.750 2.775 154,000 423,750 2.7516 1.605 1.591 1.620 1.605 1.620 263,814 1.6062 -0.90%
2006-03-24 0 2.775 2.750 2.775 2.750 2.775 124,000 344,000 2.7742 1.620 1.605 1.620 1.605 1.620 212,422 1.6194 0.91%
2006-03-23 0 2.750 2.750 2.775 2.750 2.775 144,000 398,600 2.7681 1.605 1.605 1.620 1.605 1.620 246,683 1.6158 -1.79%
2006-03-22 0 2.800 2.750 2.800 2.750 2.800 352,000 976,350 2.7737 1.634 1.605 1.634 1.605 1.634 603,003 1.6191 0.90%
2006-03-21 0 2.775 2.750 2.775 2.775 2.800 322,000 893,800 2.7758 1.620 1.605 1.620 1.620 1.634 551,611 1.6203 0.00%
2006-03-20 0 2.775 2.750 2.775 2.775 2.775 222,000 616,050 2.7750 1.620 1.605 1.620 1.620 1.620 380,303 1.6199 0.91%
2006-03-17 0 2.750 2.750 2.800 2.750 2.800 280,000 781,500 2.7911 1.605 1.605 1.634 1.605 1.634 479,662 1.6293 -2.65%
2006-03-16 0 2.825 2.800 2.825 2.800 2.825 576,000 1,614,750 2.8034 1.649 1.634 1.649 1.634 1.649 986,733 1.6365 1.80%
2006-03-15 0 2.775 2.775 2.825 2.775 2.825 176,000 493,750 2.8054 1.620 1.620 1.649 1.620 1.649 301,502 1.6376 -1.77%
2006-03-14 0 2.825 2.800 2.825 2.800 2.850 60,000 170,300 2.8383 1.649 1.634 1.649 1.634 1.664 102,785 1.6569 0.89%
2006-03-13 0 2.800 2.775 2.800 2.775 2.800 98,000 272,900 2.7847 1.634 1.620 1.634 1.620 1.634 167,882 1.6256 0.90%
2006-03-10 0 2.775 2.750 2.775 2.750 2.800 212,000 588,550 2.7762 1.620 1.605 1.620 1.605 1.634 363,172 1.6206 0.00%
2006-03-09 0 2.775 2.750 2.800 2.775 2.800 289,000 802,100 2.7754 1.620 1.605 1.634 1.620 1.634 495,079 1.6201 0.00%
2006-03-08 0 2.775 2.750 2.800 2.775 2.800 322,000 895,600 2.7814 1.620 1.605 1.634 1.620 1.634 551,611 1.6236 -0.89%
2006-03-07 0 2.800 2.775 2.800 2.800 2.850 246,000 689,900 2.8045 1.634 1.620 1.634 1.634 1.664 421,417 1.6371 0.00%
2006-03-06 0 2.800 2.775 2.800 2.800 2.800 78,000 218,400 2.8000 1.634 1.620 1.634 1.634 1.634 133,620 1.6345 0.00%
2006-03-03 0 2.800 2.775 2.800 2.800 2.800 216,000 604,800 2.8000 1.634 1.620 1.634 1.634 1.634 370,025 1.6345 0.00%
2006-03-02 0 2.800 2.775 2.800 2.800 2.875 868,000 2,435,100 2.8054 1.634 1.620 1.634 1.634 1.678 1,486,951 1.6376 -0.88%
2006-03-01 0 2.825 2.800 2.850 2.825 2.850 185,000 522,775 2.8258 1.649 1.634 1.664 1.649 1.664 316,919 1.6496 -0.88%
2006-02-28 0 2.850 2.825 2.850 2.850 2.875 108,000 309,400 2.8648 1.664 1.649 1.664 1.664 1.678 185,012 1.6723 0.00%
2006-02-27 0 2.850 2.850 2.875 2.825 2.875 650,000 1,852,400 2.8498 1.664 1.664 1.678 1.649 1.678 1,113,500 1.6636 0.00%
2006-02-24 0 2.850 2.850 2.875 2.850 2.875 200,800 573,200 2.8546 1.664 1.664 1.678 1.664 1.678 343,986 1.6663 0.00%
2006-02-23 0 2.850 2.850 2.875 2.850 2.900 528,000 1,509,750 2.8594 1.664 1.664 1.678 1.664 1.693 904,505 1.6691 0.00%
2006-02-22 0 2.850 2.850 2.875 2.850 2.875 392,000 1,118,000 2.8520 1.664 1.664 1.678 1.664 1.678 671,526 1.6649 -0.87%
2006-02-21 0 2.875 2.850 2.875 2.850 2.875 53,750 154,913 2.8821 1.678 1.664 1.678 1.664 1.678 92,078 1.6824 0.88%
2006-02-20 0 2.850 2.850 2.900 2.850 2.850 82,000 233,700 2.8500 1.664 1.664 1.693 1.664 1.664 140,472 1.6637 -1.72%
2006-02-17 0 2.900 2.850 2.900 2.875 2.925 162,000 470,550 2.9046 1.693 1.664 1.693 1.678 1.707 277,519 1.6956 0.87%
2006-02-16 0 2.875 2.825 2.875 2.800 2.875 498,000 1,414,200 2.8398 1.678 1.649 1.678 1.634 1.678 853,113 1.6577 2.68%
2006-02-15 0 2.800 2.775 2.800 2.775 2.800 564,000 1,570,250 2.7841 1.634 1.620 1.634 1.620 1.634 966,176 1.6252 0.90%
2006-02-14 0 2.775 2.775 2.800 2.775 2.800 1,048,000 2,908,300 2.7751 1.620 1.620 1.634 1.620 1.634 1,795,305 1.6199 0.00%
2006-02-13 0 2.775 2.750 2.775 2.775 2.800 978,000 2,715,600 2.7767 1.620 1.605 1.620 1.620 1.634 1,675,390 1.6209 0.00%
2006-02-10 0 2.775 2.775 2.800 2.775 2.800 4,812,000 13,404,300 2.7856 1.620 1.620 1.634 1.620 1.634 8,243,329 1.6261 -0.89%
2006-02-09 0 2.800 2.775 2.800 2.800 2.825 990,000 2,777,000 2.8051 1.634 1.620 1.634 1.634 1.649 1,695,947 1.6374 0.00%
2006-02-08 0 2.800 2.800 2.850 2.800 2.825 709,750 2,002,919 2.8220 1.634 1.634 1.664 1.634 1.649 1,215,857 1.6473 -0.88%
2006-02-07 0 2.825 2.825 2.850 2.825 2.850 22,000 62,400 2.8364 1.649 1.649 1.664 1.649 1.664 37,688 1.6557 -0.88%
2006-02-06 0 2.850 2.825 2.850 2.800 2.850 130,000 367,950 2.8304 1.664 1.649 1.664 1.634 1.664 222,700 1.6522 0.00%
2006-02-03 0 2.850 2.850 2.875 2.825 2.875 291,750 832,069 2.8520 1.664 1.664 1.678 1.649 1.678 499,790 1.6648 0.00%
2006-02-02 0 2.850 2.825 2.850 2.825 2.875 162,000 460,650 2.8435 1.664 1.649 1.664 1.649 1.678 277,519 1.6599 -0.87%
2006-02-01 0 2.875 2.875 2.900 2.825 2.900 142,000 408,600 2.8775 1.678 1.678 1.693 1.649 1.693 243,257 1.6797 0.00%
2006-01-27 0 2.875 2.850 2.875 2.850 2.900 195,750 562,850 2.8754 1.678 1.664 1.678 1.664 1.693 335,335 1.6785 0.00%
2006-01-26 0 2.875 2.850 2.875 2.850 2.900 73,750 210,500 2.8542 1.678 1.664 1.678 1.664 1.693 126,339 1.6661 0.88%
2006-01-25 0 2.850 2.850 2.875 2.850 2.900 622,000 1,775,300 2.8542 1.664 1.664 1.678 1.664 1.693 1,065,534 1.6661 0.00%
2006-01-24 0 2.850 2.825 2.850 2.825 2.875 390,000 1,111,150 2.8491 1.664 1.649 1.664 1.649 1.678 668,100 1.6631 -0.87%
2006-01-23 0 2.875 2.850 2.900 2.850 2.875 514,000 1,477,500 2.8745 1.678 1.664 1.693 1.664 1.678 880,522 1.6780 0.00%
2006-01-20 0 2.875 2.850 2.875 2.850 2.900 113,750 327,406 2.8783 1.678 1.664 1.678 1.664 1.693 194,863 1.6802 1.77%
2006-01-19 0 2.825 2.825 2.875 2.825 2.900 322,000 921,300 2.8612 1.649 1.649 1.678 1.649 1.693 551,611 1.6702 0.00%
2006-01-18 0 2.825 2.825 2.850 2.825 2.850 78,000 220,450 2.8263 1.649 1.649 1.664 1.649 1.664 133,620 1.6498 0.00%
2006-01-17 0 2.825 2.825 2.850 2.825 2.825 169,750 479,413 2.8242 1.649 1.649 1.664 1.649 1.649 290,795 1.6486 -0.88%
2006-01-16 0 2.850 2.825 2.850 2.850 2.850 107,000 304,850 2.8491 1.664 1.649 1.664 1.664 1.664 183,299 1.6631 -0.87%
2006-01-13 0 2.875 2.850 2.875 2.850 2.950 464,000 1,341,900 2.8920 1.678 1.664 1.678 1.664 1.722 794,868 1.6882 -0.86%
2006-01-12 0 2.900 2.875 2.900 2.875 2.900 340,000 981,850 2.8878 1.693 1.678 1.693 1.678 1.693 582,446 1.6857 0.87%
2006-01-11 0 2.875 2.875 2.900 2.850 2.875 88,000 251,550 2.8585 1.678 1.678 1.693 1.664 1.678 150,751 1.6686 0.00%
2006-01-10 0 2.875 2.850 2.875 2.850 2.875 52,000 149,250 2.8702 1.678 1.664 1.678 1.664 1.678 89,080 1.6755 0.88%
2006-01-09 0 2.850 2.850 2.875 2.825 2.875 119,500 339,075 2.8374 1.664 1.664 1.678 1.649 1.678 204,713 1.6563 0.88%
2006-01-06 0 2.825 2.825 2.850 2.825 2.825 60,000 169,500 2.8250 1.649 1.649 1.664 1.649 1.649 102,785 1.6491 -0.88%
2006-01-05 0 2.850 2.825 2.875 2.825 2.850 74,000 210,700 2.8473 1.664 1.649 1.678 1.649 1.664 126,768 1.6621 -0.87%
2006-01-04 0 2.875 2.875 2.900 2.850 2.900 446,000 1,284,350 2.8797 1.678 1.678 1.693 1.664 1.693 764,033 1.6810 2.68%
2006-01-03 0 2.800 2.800 2.850 2.800 2.825 112,750 315,675 2.7998 1.634 1.634 1.664 1.634 1.649 193,149 1.6344 -1.75%
2005-12-30 0 2.850 2.850 2.900 2.850 2.850 28,000 79,800 2.8500 1.664 1.664 1.693 1.664 1.664 47,966 1.6637 0.00%
2005-12-29 0 2.850 2.850 2.900 2.850 2.900 184,000 531,650 2.8894 1.664 1.664 1.693 1.664 1.693 315,206 1.6867 -0.87%
2005-12-28 0 2.875 2.875 2.900 2.875 2.900 62,000 178,650 2.8815 1.678 1.678 1.693 1.678 1.693 106,211 1.6820 1.88%
2005-12-23 0 2.850 2.850 2.900 - - 0 0 - 1.647 1.647 1.676 - - 0 - 0.00%
2005-12-22 0 2.850 2.850 2.900 2.850 2.850 16,000 45,600 2.8500 1.647 1.647 1.676 1.647 1.647 27,681 1.6473 0.00%
2005-12-21 0 2.850 2.850 2.875 2.850 2.900 1,514,000 4,332,950 2.8619 1.647 1.647 1.662 1.647 1.676 2,619,333 1.6542 0.00%
2005-12-20 0 2.850 2.825 2.850 2.850 2.850 54,000 153,900 2.8500 1.647 1.633 1.647 1.647 1.647 93,424 1.6473 0.00%
2005-12-19 0 2.850 2.825 2.850 2.825 2.850 730,000 2,078,500 2.8473 1.647 1.633 1.647 1.633 1.647 1,262,955 1.6457 0.88%
2005-12-16 0 2.825 2.800 2.825 2.800 2.900 428,000 1,222,150 2.8555 1.633 1.618 1.633 1.618 1.676 740,472 1.6505 -1.74%
2005-12-15 0 2.875 2.850 2.875 2.875 2.900 244,000 702,100 2.8775 1.662 1.647 1.662 1.662 1.676 422,138 1.6632 0.00%
2005-12-14 0 2.875 2.850 2.875 2.850 2.925 558,000 1,604,200 2.8749 1.662 1.647 1.662 1.647 1.691 965,382 1.6617 -0.86%
2005-12-13 0 2.900 2.875 2.900 2.875 2.950 412,000 1,195,750 2.9023 1.676 1.662 1.676 1.662 1.705 712,791 1.6776 -0.85%
2005-12-12 0 2.925 2.925 2.950 2.925 2.950 252,000 738,050 2.9288 1.691 1.691 1.705 1.691 1.705 435,979 1.6929 -0.85%
2005-12-09 0 2.950 2.925 2.950 2.950 2.975 94,000 278,650 2.9644 1.705 1.691 1.705 1.705 1.720 162,627 1.7134 -0.84%
2005-12-08 0 2.975 2.950 2.975 3.000 3.000 20,000 60,000 3.0000 1.720 1.705 1.720 1.734 1.734 34,601 1.7340 0.00%
2005-12-07 0 2.975 2.950 2.975 2.975 2.975 76,000 226,100 2.9750 1.720 1.705 1.720 1.720 1.720 131,486 1.7196 2.59%
2005-12-06 0 2.900 2.900 2.925 2.900 2.925 256,000 745,150 2.9107 1.676 1.676 1.691 1.676 1.691 442,899 1.6824 -0.85%
2005-12-05 0 2.925 2.925 2.975 2.925 2.975 258,000 762,800 2.9566 1.691 1.691 1.720 1.691 1.720 446,359 1.7089 -2.50%
2005-12-02 0 3.000 2.975 3.025 2.925 3.025 775,250 2,311,825 2.9820 1.734 1.720 1.748 1.691 1.748 1,341,241 1.7236 2.56%
2005-12-01 0 2.925 2.900 2.925 2.900 3.000 354,000 1,042,800 2.9458 1.691 1.676 1.691 1.676 1.734 612,446 1.7027 -2.50%
2005-11-30 0 3.000 3.000 3.100 2.825 3.000 688,000 1,992,650 2.8963 1.734 1.734 1.792 1.633 1.734 1,190,291 1.6741 6.19%
2005-11-29 0 2.825 2.825 2.850 2.800 2.825 595,000 1,673,650 2.8129 1.633 1.633 1.647 1.618 1.633 1,029,395 1.6259 2.73%
2005-11-28 0 2.750 2.750 2.800 2.750 2.750 40,000 110,000 2.7500 1.590 1.590 1.618 1.590 1.590 69,203 1.5895 0.00%
2005-11-25 0 2.750 2.750 2.800 2.750 2.750 20,000 55,000 2.7500 1.590 1.590 1.618 1.590 1.590 34,601 1.5895 0.00%
2005-11-24 0 2.750 2.750 2.800 2.750 2.750 26,000 71,500 2.7500 1.590 1.590 1.618 1.590 1.590 44,982 1.5895 -1.79%
2005-11-23 0 2.800 2.775 2.800 2.775 2.800 104,000 290,950 2.7976 1.618 1.604 1.618 1.604 1.618 179,928 1.6170 0.90%
2005-11-22 0 2.775 2.725 2.775 - - 0 0 - 1.604 1.575 1.604 - - 0 - -0.89%
2005-11-21 0 2.800 2.775 2.800 2.775 2.800 60,000 167,200 2.7867 1.618 1.604 1.618 1.604 1.618 103,804 1.6107 0.00%
2005-11-18 0 2.800 2.775 2.800 2.775 2.825 116,000 324,900 2.8009 1.618 1.604 1.618 1.604 1.633 200,689 1.6189 0.90%
2005-11-17 0 2.775 2.775 2.800 2.700 2.800 60,000 166,050 2.7675 1.604 1.604 1.618 1.561 1.618 103,804 1.5996 0.00%
2005-11-16 0 2.775 2.750 2.775 2.750 2.775 976,000 2,694,200 2.7605 1.604 1.590 1.604 1.590 1.604 1,688,553 1.5956 0.00%
2005-11-15 0 2.775 2.775 2.800 2.775 2.800 156,000 433,050 2.7760 1.604 1.604 1.618 1.604 1.618 269,892 1.6045 0.91%
2005-11-14 0 2.750 2.750 2.775 2.750 2.775 180,000 498,250 2.7681 1.590 1.590 1.604 1.590 1.604 311,413 1.6000 -0.90%
2005-11-11 0 2.775 2.750 2.775 2.775 2.800 94,000 261,100 2.7777 1.604 1.590 1.604 1.604 1.618 162,627 1.6055 0.00%
2005-11-10 0 2.775 2.775 2.800 2.775 2.775 164,000 455,100 2.7750 1.604 1.604 1.618 1.604 1.604 283,732 1.6040 0.00%
2005-11-09 0 2.775 2.750 2.775 2.775 2.800 238,000 661,450 2.7792 1.604 1.590 1.604 1.604 1.618 411,758 1.6064 -0.89%
2005-11-08 0 2.800 2.775 2.800 2.775 2.800 338,000 939,650 2.7800 1.618 1.604 1.618 1.604 1.618 584,765 1.6069 0.90%
2005-11-07 0 2.775 2.775 2.800 2.775 2.775 362,000 1,004,550 2.7750 1.604 1.604 1.618 1.604 1.604 626,287 1.6040 0.00%
2005-11-04 0 2.775 2.775 2.800 2.775 2.775 592,000 1,642,800 2.7750 1.604 1.604 1.618 1.604 1.604 1,024,204 1.6040 0.00%
2005-11-03 0 2.775 2.775 2.800 2.775 2.800 94,000 262,200 2.7894 1.604 1.604 1.618 1.604 1.618 162,627 1.6123 -0.89%
2005-11-02 0 2.800 2.775 2.800 2.775 2.800 407,250 1,135,925 2.7893 1.618 1.604 1.618 1.604 1.618 704,573 1.6122 0.00%
2005-11-01 0 2.800 2.775 2.800 2.775 2.800 118,000 328,500 2.7839 1.618 1.604 1.618 1.604 1.618 204,149 1.6091 0.90%
2005-10-31 0 2.775 2.750 2.800 2.750 2.775 68,000 188,000 2.7647 1.604 1.590 1.618 1.590 1.604 117,645 1.5980 -0.89%
2005-10-28 0 2.800 2.750 2.800 2.750 2.800 262,000 726,900 2.7744 1.618 1.590 1.618 1.590 1.618 453,280 1.6036 1.82%
2005-10-27 0 2.750 2.750 2.775 2.750 2.800 148,000 409,500 2.7669 1.590 1.590 1.604 1.590 1.618 256,051 1.5993 0.00%
2005-10-26 0 2.750 2.750 2.775 2.725 2.775 342,000 941,850 2.7539 1.590 1.590 1.604 1.575 1.604 591,686 1.5918 0.00%
2005-10-25 0 2.750 2.725 2.775 2.725 2.750 100,000 274,500 2.7450 1.590 1.575 1.604 1.575 1.590 173,007 1.5866 0.00%
2005-10-24 0 2.750 2.725 2.775 2.700 2.750 347,000 951,875 2.7432 1.590 1.575 1.604 1.561 1.590 600,336 1.5856 1.85%
2005-10-21 0 2.700 2.700 2.750 2.700 2.750 186,000 503,100 2.7048 1.561 1.561 1.590 1.561 1.590 321,794 1.5634 -0.92%
2005-10-20 0 2.725 2.725 2.750 2.725 2.750 220,000 601,850 2.7357 1.575 1.575 1.590 1.575 1.590 380,616 1.5813 0.93%
2005-10-19 0 2.700 2.700 2.725 2.700 2.700 354,000 955,800 2.7000 1.561 1.561 1.575 1.561 1.561 612,446 1.5606 -0.92%
2005-10-18 0 2.725 2.700 2.725 2.700 2.725 412,000 1,114,450 2.7050 1.575 1.561 1.575 1.561 1.575 712,791 1.5635 0.93%
2005-10-17 0 2.700 2.700 2.725 2.700 2.725 584,000 1,577,050 2.7004 1.561 1.561 1.575 1.561 1.575 1,010,364 1.5609 0.00%
2005-10-14 0 2.700 2.700 2.725 2.700 2.700 440,000 1,188,000 2.7000 1.561 1.561 1.575 1.561 1.561 761,233 1.5606 0.00%
2005-10-13 0 2.700 2.700 2.725 2.700 2.725 363,500 982,700 2.7034 1.561 1.561 1.575 1.561 1.575 628,882 1.5626 0.00%
2005-10-12 0 2.700 2.700 2.725 2.700 2.725 184,000 498,250 2.7079 1.561 1.561 1.575 1.561 1.575 318,334 1.5652 -0.92%
2005-10-10 0 2.725 2.725 2.750 2.725 2.725 14,000 38,150 2.7250 1.575 1.575 1.590 1.575 1.575 24,221 1.5751 0.00%
2005-10-07 0 2.725 2.725 2.750 2.725 2.750 216,000 588,850 2.7262 1.575 1.575 1.590 1.575 1.590 373,696 1.5757 0.00%
2005-10-06 0 2.725 2.725 2.750 2.700 2.725 372,000 1,012,700 2.7223 1.575 1.575 1.590 1.561 1.575 643,588 1.5735 0.00%
2005-10-05 0 2.725 2.725 2.750 2.700 2.750 248,000 680,500 2.7440 1.575 1.575 1.590 1.561 1.590 429,059 1.5860 -0.91%
2005-10-04 0 2.750 2.725 2.800 2.750 2.750 230,000 632,500 2.7500 1.590 1.575 1.618 1.590 1.590 397,917 1.5895 0.00%
2005-10-03 0 2.750 2.750 2.775 2.750 2.800 80,000 220,300 2.7538 1.590 1.590 1.604 1.590 1.618 138,406 1.5917 0.00%
2005-09-30 0 2.750 2.700 2.750 2.700 2.750 102,000 277,250 2.7181 1.590 1.561 1.590 1.561 1.590 176,468 1.5711 -0.90%
2005-09-29 0 2.775 2.700 2.775 2.775 2.775 32,000 88,800 2.7750 1.604 1.561 1.604 1.604 1.604 55,362 1.6040 0.00%
2005-09-28 0 2.775 2.750 2.775 2.775 2.800 70,000 195,000 2.7857 1.604 1.590 1.604 1.604 1.618 121,105 1.6102 -0.89%
2005-09-27 0 2.800 2.750 2.800 2.750 2.800 1,302,000 3,631,250 2.7890 1.618 1.590 1.618 1.590 1.618 2,252,557 1.6121 1.82%
2005-09-26 0 2.750 2.700 2.750 2.700 2.750 436,000 1,195,000 2.7408 1.590 1.561 1.590 1.561 1.590 754,313 1.5842 1.85%
2005-09-23 0 2.700 2.675 2.700 2.650 2.700 274,000 729,800 2.6635 1.561 1.546 1.561 1.532 1.561 474,041 1.5395 2.86%
2005-09-22 0 2.625 2.600 2.625 2.550 2.700 594,000 1,540,450 2.5934 1.517 1.503 1.517 1.474 1.561 1,027,664 1.4990 -2.78%
2005-09-21 0 2.700 2.675 2.725 2.675 2.750 313,000 846,100 2.7032 1.561 1.546 1.575 1.546 1.590 541,513 1.5625 -1.82%
2005-09-20 0 2.750 2.750 2.775 2.750 2.750 582,000 1,600,500 2.7500 1.590 1.590 1.604 1.590 1.590 1,006,904 1.5895 0.00%
2005-09-16 0 2.750 2.725 2.775 2.750 2.750 990,000 2,722,500 2.7500 1.590 1.575 1.604 1.590 1.590 1,712,774 1.5895 -0.90%
2005-09-15 0 2.775 2.750 2.775 2.750 2.775 80,000 220,350 2.7544 1.604 1.590 1.604 1.590 1.604 138,406 1.5921 0.00%
2005-09-14 0 2.775 2.750 2.775 2.775 2.800 648,000 1,798,250 2.7751 1.604 1.590 1.604 1.604 1.618 1,121,088 1.6040 0.00%
2005-09-13 0 2.775 2.750 2.800 2.775 2.800 588,000 1,640,400 2.7898 1.604 1.590 1.618 1.604 1.618 1,017,284 1.6125 -0.89%
2005-09-12 0 2.800 2.750 2.800 2.775 2.800 606,000 1,693,050 2.7938 1.618 1.590 1.618 1.604 1.618 1,048,425 1.6149 0.00%
2005-09-09 0 2.800 2.750 2.800 2.775 2.800 520,000 1,448,000 2.7846 1.618 1.590 1.618 1.604 1.618 899,639 1.6095 0.00%
2005-09-08 0 2.800 2.750 2.800 2.775 2.800 525,667 1,458,759 2.7751 1.618 1.590 1.618 1.604 1.618 909,443 1.6040 0.00%
2005-09-07 0 2.800 2.775 2.800 2.775 2.800 610,500 1,706,438 2.7951 1.618 1.604 1.618 1.604 1.618 1,056,211 1.6156 0.00%
2005-09-06 0 2.800 2.775 2.800 2.775 2.800 592,000 1,653,600 2.7932 1.618 1.604 1.618 1.604 1.618 1,024,204 1.6145 0.90%
2005-09-05 0 2.775 2.775 2.800 2.775 2.775 49,000 135,900 2.7735 1.604 1.604 1.618 1.604 1.604 84,774 1.6031 0.91%
2005-09-02 0 2.750 2.750 2.800 2.750 2.775 786,000 2,175,750 2.7681 1.590 1.590 1.618 1.590 1.604 1,359,839 1.6000 -0.90%
2005-09-01 0 2.775 2.750 2.775 2.725 2.800 619,000 1,714,225 2.7693 1.604 1.590 1.604 1.575 1.618 1,070,916 1.6007 0.00%
2005-08-31 0 2.775 2.750 2.800 2.750 2.775 680,000 1,880,750 2.7658 1.604 1.590 1.618 1.590 1.604 1,176,451 1.5987 0.00%
2005-08-30 0 2.775 2.750 2.800 2.775 2.775 608,000 1,687,200 2.7750 1.604 1.590 1.618 1.604 1.604 1,051,885 1.6040 0.91%
2005-08-29 0 2.750 2.750 2.800 2.725 2.775 996,000 2,743,650 2.7547 1.590 1.590 1.618 1.575 1.604 1,723,155 1.5922 -0.90%
2005-08-26 0 2.775 2.775 2.800 2.775 2.850 1,771,250 4,956,050 2.7981 1.604 1.604 1.618 1.604 1.647 3,064,395 1.6173 -2.39%
2005-08-25 0 3.000 2.975 3.000 2.950 3.000 1,336,000 3,964,800 2.9677 1.643 1.630 1.643 1.616 1.643 2,439,022 1.6256 0.00%
2005-08-24 0 3.000 2.950 3.000 2.975 3.025 1,012,000 3,030,950 2.9950 1.643 1.616 1.643 1.630 1.657 1,847,523 1.6405 0.00%
2005-08-23 0 3.000 2.975 3.025 3.000 3.050 1,840,000 5,542,500 3.0122 1.643 1.630 1.657 1.643 1.671 3,359,132 1.6500 -0.83%
2005-08-22 0 3.025 3.000 3.025 2.975 3.025 1,866,000 5,608,050 3.0054 1.657 1.643 1.657 1.630 1.657 3,406,598 1.6462 1.68%
2005-08-19 0 2.975 2.975 3.000 2.975 3.000 935,000 2,802,625 2.9975 1.630 1.630 1.643 1.630 1.643 1,706,950 1.6419 0.00%
2005-08-18 0 2.975 2.975 3.000 2.950 3.000 880,000 2,617,800 2.9748 1.630 1.630 1.643 1.616 1.643 1,606,542 1.6295 0.00%
2005-08-17 0 2.975 2.975 3.000 2.950 3.050 1,148,000 3,438,050 2.9948 1.630 1.630 1.643 1.616 1.671 2,095,806 1.6404 0.85%
2005-08-16 0 2.950 2.925 2.975 2.925 2.950 484,000 1,426,600 2.9475 1.616 1.602 1.630 1.602 1.616 883,598 1.6145 0.85%
2005-08-15 0 2.925 2.925 2.950 2.900 2.950 318,000 930,150 2.9250 1.602 1.602 1.616 1.589 1.616 580,546 1.6022 0.00%
2005-08-12 0 2.925 2.925 2.950 2.875 2.950 566,250 1,657,638 2.9274 1.602 1.602 1.616 1.575 1.616 1,033,755 1.6035 1.74%
2005-08-11 0 2.875 2.850 2.875 2.875 2.900 231,000 664,600 2.8771 1.575 1.561 1.575 1.575 1.589 421,717 1.5759 -0.86%
2005-08-10 0 2.900 2.875 2.900 2.875 2.900 151,000 437,150 2.8950 1.589 1.575 1.589 1.575 1.589 275,668 1.5858 0.00%
2005-08-09 0 2.900 2.875 2.900 2.875 2.900 336,000 970,650 2.8888 1.589 1.575 1.589 1.575 1.589 613,407 1.5824 0.00%
2005-08-08 0 2.900 2.875 2.900 2.850 2.950 3,581,000 10,267,750 2.8673 1.589 1.575 1.589 1.561 1.616 6,537,529 1.5706 1.75%
2005-08-05 0 2.850 2.850 2.875 2.850 2.875 1,538,000 4,384,050 2.8505 1.561 1.561 1.575 1.561 1.575 2,807,796 1.5614 0.88%
2005-08-04 0 2.825 2.825 2.850 2.825 2.850 759,750 2,149,469 2.8292 1.547 1.547 1.561 1.547 1.561 1,387,011 1.5497 -0.88%
2005-08-03 0 2.850 2.825 2.875 2.825 2.850 391,250 1,111,906 2.8419 1.561 1.547 1.575 1.547 1.561 714,272 1.5567 0.00%
2005-08-02 0 2.850 2.800 2.850 2.800 2.850 450,000 1,262,600 2.8058 1.561 1.534 1.561 1.534 1.561 821,527 1.5369 1.79%
2005-08-01 0 2.800 2.800 2.825 2.800 2.825 626,000 1,753,550 2.8012 1.534 1.534 1.547 1.534 1.547 1,142,835 1.5344 -0.88%
2005-07-29 0 2.825 2.800 2.825 2.800 2.850 312,000 880,520 2.8222 1.547 1.534 1.547 1.534 1.561 569,592 1.5459 0.89%
2005-07-28 0 2.800 2.800 2.850 2.800 2.825 932,000 2,623,600 2.8150 1.534 1.534 1.561 1.534 1.547 1,701,474 1.5420 0.00%
2005-07-27 0 2.800 2.800 2.825 2.800 2.825 400,000 1,120,400 2.8010 1.534 1.534 1.547 1.534 1.547 730,246 1.5343 0.00%
2005-07-26 0 2.800 2.775 2.800 2.800 2.825 210,000 590,750 2.8131 1.534 1.520 1.534 1.534 1.547 383,379 1.5409 -0.88%
2005-07-25 0 2.825 2.775 2.825 2.750 2.825 716,000 2,003,350 2.7980 1.547 1.520 1.547 1.506 1.547 1,307,141 1.5326 2.73%
2005-07-22 0 2.750 2.750 2.775 2.750 2.800 752,000 2,086,300 2.7743 1.506 1.506 1.520 1.506 1.534 1,372,863 1.5197 -0.90%
2005-07-21 0 2.775 2.775 2.800 2.775 2.825 955,750 2,663,075 2.7864 1.520 1.520 1.534 1.520 1.547 1,744,832 1.5263 -0.89%
2005-07-20 0 2.800 2.800 2.825 2.775 2.850 994,000 2,798,700 2.8156 1.534 1.534 1.547 1.520 1.561 1,814,662 1.5423 -0.88%
2005-07-19 0 2.825 2.825 2.850 2.800 2.850 1,503,750 4,238,349 2.8185 1.547 1.547 1.561 1.534 1.561 2,745,269 1.5439 0.89%
2005-07-18 0 2.800 2.800 2.825 2.800 2.850 1,754,000 4,930,550 2.8110 1.534 1.534 1.547 1.534 1.561 3,202,129 1.5398 0.00%
2005-07-15 0 2.800 2.800 2.825 2.800 2.825 1,150,000 3,227,250 2.8063 1.534 1.534 1.547 1.534 1.547 2,099,458 1.5372 -0.88%
2005-07-14 0 2.825 2.800 2.825 2.800 2.825 1,476,000 4,127,950 2.7967 1.547 1.534 1.547 1.534 1.547 2,694,608 1.5319 -0.88%
2005-07-13 0 2.850 2.800 2.850 2.750 2.850 3,041,000 8,446,825 2.7776 1.561 1.534 1.561 1.506 1.561 5,551,696 1.5215 2.70%
2005-07-12 0 2.775 2.750 2.775 2.750 2.775 160,000 441,950 2.7622 1.520 1.506 1.520 1.506 1.520 292,098 1.5130 0.91%
2005-07-11 0 2.750 2.725 2.775 2.725 2.775 793,500 2,175,955 2.7422 1.506 1.493 1.520 1.493 1.520 1,448,626 1.5021 0.92%
2005-07-08 0 2.725 2.700 2.750 2.600 2.750 624,000 1,684,750 2.6999 1.493 1.479 1.506 1.424 1.506 1,139,184 1.4789 1.87%
2005-07-07 0 2.675 2.650 2.675 2.675 2.775 1,500,000 4,056,550 2.7044 1.465 1.452 1.465 1.465 1.520 2,738,423 1.4813 -1.83%
2005-07-06 0 2.725 2.675 2.725 2.550 2.800 1,994,000 5,349,200 2.6826 1.493 1.465 1.493 1.397 1.534 3,640,277 1.4694 6.86%
2005-07-05 0 2.550 2.550 2.575 2.500 2.550 729,000 1,834,000 2.5158 1.397 1.397 1.410 1.369 1.397 1,330,874 1.3780 2.00%
2005-07-04 0 2.500 2.500 2.550 2.500 2.550 1,016,000 2,562,500 2.5221 1.369 1.369 1.397 1.369 1.397 1,854,825 1.3815 -1.96%
2005-06-30 0 2.550 2.550 2.575 2.550 2.575 1,257,000 3,208,500 2.5525 1.397 1.397 1.410 1.397 1.410 2,294,799 1.3982 0.00%
2005-06-29 0 2.550 2.525 2.550 2.500 2.550 1,026,250 2,601,456 2.5349 1.397 1.383 1.397 1.369 1.397 1,873,538 1.3885 0.99%
2005-06-28 0 2.525 2.500 2.550 2.425 2.550 1,606,750 4,003,250 2.4915 1.383 1.369 1.397 1.328 1.397 2,933,307 1.3648 4.12%
2005-06-27 0 2.425 2.400 2.425 2.400 2.425 424,000 1,027,150 2.4225 1.328 1.315 1.328 1.315 1.328 774,061 1.3270 1.04%
2005-06-24 0 2.400 2.400 2.425 2.400 2.400 236,000 566,400 2.4000 1.315 1.315 1.328 1.315 1.315 430,845 1.3146 -1.03%
2005-06-23 0 2.425 2.400 2.425 2.375 2.425 859,000 2,062,425 2.4010 1.328 1.315 1.328 1.301 1.328 1,568,204 1.3152 2.11%
2005-06-22 0 2.375 2.375 2.400 2.375 2.400 382,000 913,900 2.3924 1.301 1.301 1.315 1.301 1.315 697,385 1.3105 0.00%
2005-06-21 0 2.375 2.375 2.400 2.375 2.375 280,000 665,000 2.3750 1.301 1.301 1.315 1.301 1.301 511,172 1.3009 0.00%
2005-06-20 0 2.375 2.375 2.400 2.325 2.375 282,000 668,550 2.3707 1.301 1.301 1.315 1.274 1.301 514,824 1.2986 2.15%
2005-06-17 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 1.274 1.274 1.287 1.274 1.274 36,512 1.2735 0.00%
2005-06-16 0 2.325 2.325 2.350 2.325 2.350 134,000 312,950 2.3354 1.274 1.274 1.287 1.274 1.287 244,632 1.2793 0.00%
2005-06-15 0 2.325 2.325 2.350 2.325 2.325 8,000 18,600 2.3250 1.274 1.274 1.287 1.274 1.274 14,605 1.2735 0.00%
2005-06-14 0 2.325 2.325 2.375 2.325 2.350 135,000 315,550 2.3374 1.274 1.274 1.301 1.274 1.287 246,458 1.2803 0.00%
2005-06-13 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 1.274 1.274 1.287 1.274 1.274 36,512 1.2735 1.09%
2005-06-10 0 2.300 2.300 2.350 2.300 2.350 338,000 784,900 2.3222 1.260 1.260 1.287 1.260 1.287 617,058 1.2720 0.00%
2005-06-09 0 2.300 2.275 2.300 2.300 2.450 490,000 1,139,150 2.3248 1.260 1.246 1.260 1.260 1.342 894,552 1.2734 -1.08%
2005-06-08 0 2.325 2.325 2.350 2.325 2.350 105,291 246,930 2.3452 1.274 1.274 1.287 1.274 1.287 192,221 1.2846 -1.06%
2005-06-07 0 2.350 2.325 2.350 2.325 2.375 84,000 197,800 2.3548 1.287 1.274 1.287 1.274 1.301 153,352 1.2898 -1.05%
2005-06-06 0 2.375 2.375 2.400 2.375 2.375 30,000 71,250 2.3750 1.301 1.301 1.315 1.301 1.301 54,768 1.3009 0.00%
2005-06-03 0 2.375 2.350 2.400 2.375 2.425 1,026,750 2,460,644 2.3965 1.301 1.287 1.315 1.301 1.328 1,874,451 1.3127 -1.04%
2005-06-02 0 2.400 2.375 2.425 2.375 2.425 741,000 1,777,975 2.3994 1.315 1.301 1.328 1.301 1.328 1,352,781 1.3143 1.05%
2005-06-01 0 2.375 2.350 2.375 2.300 2.425 242,000 566,150 2.3395 1.301 1.287 1.301 1.260 1.328 441,799 1.2815 -2.06%
2005-05-31 0 2.425 2.400 2.425 2.375 2.425 454,000 1,089,450 2.3997 1.328 1.315 1.328 1.301 1.328 828,829 1.3144 1.04%
2005-05-30 0 2.400 2.375 2.400 2.375 2.400 68,000 161,500 2.3750 1.315 1.301 1.315 1.301 1.315 124,142 1.3009 2.13%
2005-05-27 0 2.350 2.350 2.375 2.350 2.350 186,000 437,100 2.3500 1.287 1.287 1.301 1.287 1.287 339,564 1.2872 2.17%
2005-05-26 0 2.300 2.300 2.325 2.300 2.325 74,000 170,450 2.3034 1.260 1.260 1.274 1.260 1.274 135,096 1.2617 -1.08%
2005-05-25 0 2.325 2.300 2.325 2.325 2.350 12,000 28,150 2.3458 1.274 1.260 1.274 1.274 1.287 21,907 1.2850 0.00%
2005-05-24 0 2.325 2.300 2.350 2.325 2.325 40,000 93,000 2.3250 1.274 1.260 1.287 1.274 1.274 73,025 1.2735 0.00%
2005-05-23 0 2.325 2.300 2.325 2.300 2.350 118,000 273,750 2.3199 1.274 1.260 1.274 1.260 1.287 215,423 1.2708 -1.06%
2005-05-20 0 2.350 2.325 2.350 2.300 2.350 178,000 413,350 2.3222 1.287 1.274 1.287 1.260 1.287 324,960 1.2720 1.08%
2005-05-19 0 2.325 2.300 2.325 2.300 2.325 592,000 1,362,750 2.3019 1.274 1.260 1.274 1.260 1.274 1,080,764 1.2609 2.20%
2005-05-18 0 2.275 2.275 2.325 2.250 2.375 156,000 361,000 2.3141 1.246 1.246 1.274 1.232 1.301 284,796 1.2676 -5.21%
2005-05-17 0 2.400 2.325 2.400 2.300 2.400 96,000 223,200 2.3250 1.315 1.274 1.315 1.260 1.315 175,259 1.2735 4.35%
2005-05-13 0 2.300 2.300 2.350 2.300 2.300 528,000 1,214,400 2.3000 1.260 1.260 1.287 1.260 1.260 963,925 1.2598 0.00%
2005-05-12 0 2.300 2.300 2.350 2.300 2.350 160,000 375,600 2.3475 1.260 1.260 1.287 1.260 1.287 292,098 1.2859 -3.16%
2005-05-11 0 2.375 2.375 2.400 2.375 2.400 40,000 95,250 2.3813 1.301 1.301 1.315 1.301 1.315 73,025 1.3044 -1.04%
2005-05-10 0 2.400 2.400 2.425 2.400 2.425 630,000 1,519,850 2.4125 1.315 1.315 1.328 1.315 1.328 1,150,138 1.3215 0.00%
2005-05-09 0 2.400 2.400 2.425 2.375 2.400 256,000 612,650 2.3932 1.315 1.315 1.328 1.301 1.315 467,358 1.3109 1.05%
2005-05-06 0 2.375 2.375 2.400 2.375 2.425 229,000 548,850 2.3967 1.301 1.301 1.315 1.301 1.328 418,066 1.3128 -2.06%
2005-05-05 0 2.425 2.400 2.425 2.400 2.425 1,061,250 2,546,975 2.4000 1.328 1.315 1.328 1.315 1.328 1,937,434 1.3146 3.19%
2005-05-04 0 2.350 2.350 2.400 2.300 2.350 1,463,250 3,384,150 2.3128 1.287 1.287 1.315 1.260 1.287 2,671,332 1.2668 2.17%
2005-05-03 0 2.300 2.275 2.300 2.275 2.350 2,585,000 5,945,700 2.3001 1.260 1.246 1.260 1.246 1.287 4,719,216 1.2599 0.00%
2005-04-29 0 2.300 2.275 2.300 2.300 2.300 408,000 938,400 2.3000 1.260 1.246 1.260 1.260 1.260 744,851 1.2598 0.00%
2005-04-28 0 2.300 2.250 2.300 2.275 2.300 506,000 1,162,900 2.2982 1.260 1.232 1.260 1.246 1.260 923,761 1.2589 2.22%
2005-04-27 0 2.250 2.250 2.300 2.250 2.275 560,000 1,278,850 2.2837 1.232 1.232 1.260 1.232 1.246 1,022,345 1.2509 -1.10%
2005-04-26 0 2.275 2.275 2.300 2.250 2.275 191,750 435,963 2.2736 1.246 1.246 1.260 1.232 1.246 350,062 1.2454 1.11%
2005-04-25 0 2.250 2.250 2.275 2.250 2.250 95,250 214,188 2.2487 1.232 1.232 1.246 1.232 1.232 173,890 1.2317 0.00%
2005-04-22 0 2.250 2.250 2.275 2.250 2.250 336,000 756,000 2.2500 1.232 1.232 1.246 1.232 1.232 613,407 1.2325 0.00%
2005-04-21 0 2.250 2.225 2.250 2.250 2.250 222,000 499,500 2.2500 1.232 1.219 1.232 1.232 1.232 405,287 1.2325 0.00%
2005-04-20 0 2.250 2.225 2.250 2.250 2.250 120,000 270,000 2.2500 1.232 1.219 1.232 1.232 1.232 219,074 1.2325 1.12%
2005-04-19 0 2.225 2.225 2.250 2.225 2.225 108,750 241,894 2.2243 1.219 1.219 1.232 1.219 1.219 198,536 1.2184 0.00%
2005-04-18 0 2.225 2.200 2.225 2.200 2.225 40,000 88,250 2.2063 1.219 1.205 1.219 1.205 1.219 73,025 1.2085 -1.11%
2005-04-15 0 2.250 2.225 2.250 2.225 2.250 110,000 246,000 2.2364 1.232 1.219 1.232 1.219 1.232 200,818 1.2250 1.12%
2005-04-14 0 2.225 2.225 2.250 2.225 2.225 70,000 155,750 2.2250 1.219 1.219 1.232 1.219 1.219 127,793 1.2188 0.00%
2005-04-13 0 2.225 2.200 2.225 2.200 2.225 148,000 326,400 2.2054 1.219 1.205 1.219 1.205 1.219 270,191 1.2080 1.14%
2005-04-12 0 2.200 2.175 2.200 2.200 2.200 8,000 17,600 2.2000 1.205 1.191 1.205 1.205 1.205 14,605 1.2051 1.15%
2005-04-11 0 2.175 2.175 2.250 2.175 2.200 406,000 891,850 2.1967 1.191 1.191 1.232 1.191 1.205 741,200 1.2033 -2.25%
2005-04-08 0 2.225 2.200 2.225 2.175 2.225 426,000 938,250 2.2025 1.219 1.205 1.219 1.191 1.219 777,712 1.2064 2.30%
2005-04-07 0 2.175 2.175 2.200 2.175 2.250 494,000 1,088,250 2.2029 1.191 1.191 1.205 1.191 1.232 901,854 1.2067 -3.33%
2005-04-06 0 2.250 2.225 2.250 2.200 2.250 218,000 489,100 2.2436 1.232 1.219 1.232 1.205 1.232 397,984 1.2289 0.00%
2005-04-04 0 2.250 2.250 2.275 2.250 2.250 70,000 157,500 2.2500 1.232 1.232 1.246 1.232 1.232 127,793 1.2325 0.00%
2005-04-01 0 2.250 2.250 2.275 2.250 2.250 28,000 63,100 2.2536 1.232 1.232 1.246 1.232 1.232 51,117 1.2344 0.00%
2005-03-31 0 2.250 2.250 2.275 2.225 2.250 120,000 269,900 2.2492 1.232 1.232 1.246 1.219 1.232 219,074 1.2320 0.00%
2005-03-30 0 2.250 2.250 2.300 2.250 2.275 600,000 1,364,500 2.2742 1.232 1.232 1.260 1.232 1.246 1,095,369 1.2457 -2.17%
2005-03-29 0 2.300 2.275 2.300 2.275 2.300 1,038,000 2,368,450 2.2817 1.260 1.246 1.260 1.246 1.260 1,894,989 1.2498 0.00%
2005-03-24 0 2.300 2.275 2.300 2.275 2.300 2,366,000 5,441,300 2.2998 1.260 1.246 1.260 1.246 1.260 4,319,406 1.2597 1.10%
2005-03-23 0 2.275 2.275 2.300 2.275 2.300 372,000 847,400 2.2780 1.246 1.246 1.260 1.246 1.260 679,129 1.2478 0.00%
2005-03-22 0 2.275 2.275 2.300 2.275 2.300 282,000 644,300 2.2848 1.246 1.246 1.260 1.246 1.260 514,824 1.2515 0.00%
2005-03-21 0 2.275 2.275 2.300 2.275 2.275 358,000 814,450 2.2750 1.246 1.246 1.260 1.246 1.246 653,570 1.2462 -1.09%
2005-03-18 0 2.300 2.275 2.300 2.275 2.300 566,000 1,288,700 2.2769 1.260 1.246 1.260 1.246 1.260 1,033,298 1.2472 0.00%
2005-03-17 0 2.300 2.275 2.300 2.275 2.300 352,000 809,100 2.2986 1.260 1.246 1.260 1.246 1.260 642,617 1.2591 0.00%
2005-03-16 0 2.300 2.275 2.300 2.275 2.300 504,000 1,151,700 2.2851 1.260 1.246 1.260 1.246 1.260 920,110 1.2517 1.10%
2005-03-15 0 2.275 2.275 2.300 2.275 2.275 896,000 2,038,400 2.2750 1.246 1.246 1.260 1.246 1.246 1,635,751 1.2462 0.00%
2005-03-14 0 2.275 2.275 2.300 2.250 2.275 1,086,500 2,466,444 2.2701 1.246 1.246 1.260 1.232 1.246 1,983,531 1.2435 0.00%
2005-03-11 0 2.275 2.250 2.275 2.250 2.275 376,000 854,600 2.2729 1.246 1.232 1.246 1.232 1.246 686,431 1.2450 0.00%
2005-03-10 0 2.275 2.250 2.275 2.275 2.275 458,000 1,041,950 2.2750 1.246 1.232 1.246 1.246 1.246 836,132 1.2462 0.00%
2005-03-09 0 2.275 2.275 2.300 2.275 2.300 661,000 1,511,525 2.2867 1.246 1.246 1.260 1.246 1.260 1,206,732 1.2526 0.00%
2005-03-08 0 2.275 2.250 2.275 2.250 2.300 830,000 1,883,400 2.2692 1.246 1.232 1.246 1.232 1.260 1,515,261 1.2430 -1.09%
2005-03-07 0 2.300 2.275 2.300 2.275 2.300 978,000 2,245,200 2.2957 1.260 1.246 1.260 1.246 1.260 1,785,452 1.2575 0.00%
2005-03-04 0 2.300 2.275 2.300 2.275 2.300 88,000 201,900 2.2943 1.260 1.246 1.260 1.246 1.260 160,654 1.2567 0.00%
2005-03-03 0 2.300 2.275 2.300 2.275 2.300 162,000 371,600 2.2938 1.260 1.246 1.260 1.246 1.260 295,750 1.2565 0.00%
2005-03-02 0 2.300 2.250 2.300 2.250 2.300 646,000 1,471,750 2.2783 1.260 1.232 1.260 1.232 1.260 1,179,348 1.2479 0.00%
2005-03-01 0 2.300 2.275 2.300 2.275 2.300 468,750 1,070,781 2.2843 1.260 1.246 1.260 1.246 1.260 855,757 1.2513 1.10%
2005-02-28 0 2.275 2.275 2.300 2.275 2.300 1,436,000 3,302,700 2.2999 1.246 1.246 1.260 1.246 1.260 2,621,584 1.2598 -1.09%
2005-02-25 0 2.300 2.300 2.325 2.300 2.325 528,000 1,216,400 2.3038 1.260 1.260 1.274 1.260 1.274 963,925 1.2619 -1.08%
2005-02-24 0 2.325 2.300 2.325 2.300 2.325 1,150,000 2,645,500 2.3004 1.274 1.260 1.274 1.260 1.274 2,099,458 1.2601 1.09%
2005-02-23 0 2.300 2.300 2.325 2.300 2.375 267,314 616,775 2.3073 1.260 1.260 1.274 1.260 1.301 488,013 1.2639 0.00%
2005-02-22 0 2.300 2.300 2.325 2.300 2.375 478,000 1,101,000 2.3033 1.260 1.260 1.274 1.260 1.301 872,644 1.2617 0.00%
2005-02-21 0 2.300 2.300 2.325 2.300 2.300 1,356,000 3,118,800 2.3000 1.260 1.260 1.274 1.260 1.260 2,475,534 1.2598 0.00%
2005-02-18 0 2.300 2.300 2.325 2.300 2.325 792,000 1,824,850 2.3041 1.260 1.260 1.274 1.260 1.274 1,445,887 1.2621 -1.08%
2005-02-17 0 2.325 2.325 2.350 2.325 2.350 704,000 1,639,200 2.3284 1.274 1.274 1.287 1.274 1.287 1,285,233 1.2754 -2.11%
2005-02-16 0 2.375 2.350 2.375 2.375 2.400 578,000 1,376,250 2.3811 1.301 1.287 1.301 1.301 1.315 1,055,206 1.3042 -1.04%
2005-02-15 0 2.400 2.400 2.450 2.400 2.450 1,117,250 2,708,000 2.4238 1.315 1.315 1.342 1.315 1.342 2,039,669 1.3277 0.00%
2005-02-14 0 2.400 2.350 2.400 2.350 2.400 643,500 1,529,925 2.3775 1.315 1.287 1.315 1.287 1.315 1,174,783 1.3023 1.05%
2005-02-08 0 2.375 2.350 2.375 2.350 2.375 420,000 996,850 2.3735 1.301 1.287 1.301 1.287 1.301 766,758 1.3001 0.00%
2005-02-07 0 2.375 2.350 2.375 2.300 2.375 802,000 1,879,850 2.3440 1.301 1.287 1.301 1.260 1.301 1,464,144 1.2839 3.26%
2005-02-04 0 2.300 2.275 2.300 2.275 2.300 534,000 1,216,000 2.2772 1.260 1.246 1.260 1.246 1.260 974,879 1.2473 1.10%
2005-02-03 0 2.275 2.250 2.275 2.250 2.275 304,000 687,650 2.2620 1.246 1.232 1.246 1.232 1.246 554,987 1.2390 1.11%
2005-02-02 0 2.250 2.225 2.250 2.225 2.250 238,000 533,750 2.2426 1.232 1.219 1.232 1.219 1.232 434,496 1.2284 0.00%
2005-02-01 0 2.250 2.225 2.250 2.225 2.300 622,750 1,397,594 2.2442 1.232 1.219 1.232 1.219 1.260 1,136,902 1.2293 1.12%
2005-01-31 0 2.225 2.200 2.250 2.225 2.225 614,000 1,366,150 2.2250 1.219 1.205 1.232 1.219 1.219 1,120,928 1.2188 0.00%
2005-01-28 0 2.225 2.200 2.225 2.200 2.225 149,750 331,925 2.2165 1.219 1.205 1.219 1.205 1.219 273,386 1.2141 0.00%
2005-01-27 0 2.225 2.200 2.225 2.225 2.225 68,000 151,300 2.2250 1.219 1.205 1.219 1.219 1.219 124,142 1.2188 1.14%
2005-01-26 0 2.200 2.200 2.225 2.200 2.225 1,348,000 2,966,450 2.2006 1.205 1.205 1.219 1.205 1.219 2,460,930 1.2054 -1.12%
2005-01-25 0 2.225 2.200 2.225 2.200 2.225 432,000 960,700 2.2238 1.219 1.205 1.219 1.205 1.219 788,666 1.2181 0.00%
2005-01-24 0 2.225 2.200 2.225 2.200 2.225 226,250 501,975 2.2187 1.219 1.205 1.219 1.205 1.219 413,045 1.2153 0.00%
2005-01-21 0 2.225 2.225 2.250 2.200 2.250 330,000 734,150 2.2247 1.219 1.219 1.232 1.205 1.232 602,453 1.2186 -1.11%
2005-01-20 0 2.250 2.225 2.250 2.200 2.250 380,000 843,600 2.2200 1.232 1.219 1.232 1.205 1.232 693,734 1.2160 2.27%
2005-01-19 0 2.200 2.200 2.225 2.200 2.225 160,000 352,100 2.2006 1.205 1.205 1.219 1.205 1.219 292,098 1.2054 0.00%
2005-01-18 0 2.200 2.200 2.225 2.175 2.225 334,000 735,150 2.2010 1.205 1.205 1.219 1.191 1.219 609,756 1.2056 -1.12%
2005-01-17 0 2.225 2.200 2.225 2.200 2.225 238,000 524,200 2.2025 1.219 1.205 1.219 1.205 1.219 434,496 1.2065 1.14%
2005-01-14 0 2.200 2.175 2.200 2.175 2.200 494,000 1,078,250 2.1827 1.205 1.191 1.205 1.191 1.205 901,854 1.1956 1.15%
2005-01-13 0 2.175 2.150 2.175 2.175 2.200 482,000 1,054,500 2.1878 1.191 1.178 1.191 1.191 1.205 879,947 1.1984 -1.14%
2005-01-12 0 2.200 2.175 2.200 2.150 2.200 373,750 815,188 2.1811 1.205 1.191 1.205 1.178 1.205 682,324 1.1947 0.00%
2005-01-11 0 2.200 2.200 2.225 2.200 2.225 969,000 2,135,350 2.2037 1.205 1.205 1.219 1.205 1.219 1,769,021 1.2071 0.00%
2005-01-10 0 2.200 2.200 2.225 2.200 2.225 564,000 1,244,350 2.2063 1.205 1.205 1.219 1.205 1.219 1,029,647 1.2085 -1.12%
2005-01-07 0 2.225 2.200 2.225 2.175 2.225 1,594,000 3,501,550 2.1967 1.219 1.205 1.219 1.191 1.219 2,910,031 1.2033 2.30%
2005-01-06 0 2.175 2.175 2.200 2.175 2.175 644,000 1,400,700 2.1750 1.191 1.191 1.205 1.191 1.191 1,175,696 1.1914 0.00%
2005-01-05 0 2.175 2.150 2.175 2.150 2.175 746,000 1,607,100 2.1543 1.191 1.178 1.191 1.178 1.191 1,361,909 1.1800 1.16%
2005-01-04 0 2.150 2.150 2.200 2.150 2.175 1,140,000 2,469,600 2.1663 1.178 1.178 1.205 1.178 1.191 2,081,202 1.1866 0.00%
2005-01-03 0 2.150 2.150 2.175 2.150 2.175 794,000 1,724,600 2.1720 1.178 1.178 1.191 1.178 1.191 1,449,539 1.1898 -1.15%
2004-12-31 0 2.175 2.150 2.175 2.150 2.175 166,000 359,300 2.1645 1.191 1.178 1.191 1.178 1.191 303,052 1.1856 1.16%
2004-12-30 0 2.150 2.150 2.175 2.150 2.175 1,092,750 2,353,088 2.1534 1.178 1.178 1.191 1.178 1.191 1,994,941 1.1795 0.00%
2004-12-29 0 2.150 2.150 2.175 2.150 2.175 192,707 416,888 2.1633 1.178 1.178 1.191 1.178 1.191 351,809 1.1850 0.00%
2004-12-28 0 2.150 2.150 2.175 2.125 2.175 450,793 972,376 2.1570 1.178 1.178 1.191 1.164 1.191 822,975 1.1815 0.14%
2004-12-24 0 2.175 2.175 2.200 2.150 2.175 1,410,000 3,043,700 2.1587 1.176 1.176 1.190 1.163 1.176 2,607,688 1.1672 2.35%
2004-12-23 0 2.125 2.125 2.150 2.125 2.125 351,586 747,010 2.1247 1.149 1.149 1.163 1.149 1.149 650,232 1.1488 0.00%
2004-12-22 0 2.125 2.125 2.150 2.125 2.150 2,354,000 5,002,300 2.1250 1.149 1.149 1.163 1.149 1.163 4,353,544 1.1490 0.00%
2004-12-21 0 2.125 2.100 2.150 2.125 2.125 5,720,000 12,155,000 2.1250 1.149 1.135 1.163 1.149 1.149 10,578,705 1.1490 0.00%
2004-12-20 0 2.125 2.125 2.150 2.125 2.150 1,012,000 2,156,400 2.1308 1.149 1.149 1.163 1.149 1.163 1,871,617 1.1522 0.00%
2004-12-17 0 2.125 2.125 2.150 2.100 2.150 1,278,000 2,713,550 2.1233 1.149 1.149 1.163 1.135 1.163 2,363,564 1.1481 0.00%
2004-12-16 0 2.125 2.100 2.125 2.075 2.125 3,774,000 7,947,750 2.1059 1.149 1.135 1.149 1.122 1.149 6,979,726 1.1387 1.19%
2004-12-15 0 2.100 2.100 2.125 2.075 2.150 4,023,750 8,469,300 2.1048 1.135 1.135 1.149 1.122 1.163 7,441,620 1.1381 -2.33%
2004-12-14 0 2.150 2.125 2.175 2.050 2.150 2,417,000 5,081,530 2.1024 1.163 1.149 1.176 1.108 1.163 4,470,058 1.1368 4.88%
2004-12-13 0 2.050 2.050 2.075 2.050 2.075 352,000 724,750 2.0589 1.108 1.108 1.122 1.108 1.122 650,997 1.1133 0.00%
2004-12-10 0 2.050 2.050 2.075 2.050 2.075 768,000 1,584,600 2.0633 1.108 1.108 1.122 1.108 1.122 1,420,358 1.1156 0.00%
2004-12-09 0 2.050 2.050 2.075 2.050 2.050 624,000 1,279,200 2.0500 1.108 1.108 1.122 1.108 1.108 1,154,041 1.1085 0.00%
2004-12-08 0 2.050 2.050 2.075 2.050 2.075 410,000 841,313 2.0520 1.108 1.108 1.122 1.108 1.122 758,264 1.1095 -1.20%
2004-12-07 0 2.075 2.050 2.075 2.050 2.100 611,750 1,269,665 2.0755 1.122 1.108 1.122 1.108 1.135 1,131,385 1.1222 0.00%
2004-12-06 0 2.075 2.075 2.100 2.075 2.100 596,250 1,239,900 2.0795 1.122 1.122 1.135 1.122 1.135 1,102,719 1.1244 0.00%
2004-12-03 0 2.075 2.075 2.100 2.075 2.075 494,000 1,025,050 2.0750 1.122 1.122 1.135 1.122 1.122 913,615 1.1220 0.00%
2004-12-02 0 2.075 2.075 2.100 2.050 2.100 1,742,500 3,606,255 2.0696 1.122 1.122 1.135 1.108 1.135 3,222,621 1.1190 1.22%
2004-12-01 0 2.050 2.050 2.075 2.050 2.050 288,000 590,400 2.0500 1.108 1.108 1.122 1.108 1.108 532,634 1.1085 0.00%
2004-11-30 0 2.050 2.050 2.075 2.050 2.050 434,000 889,700 2.0500 1.108 1.108 1.122 1.108 1.108 802,650 1.1085 0.00%
2004-11-29 0 2.050 2.050 2.075 2.050 2.075 1,907,750 3,911,138 2.0501 1.108 1.108 1.122 1.108 1.122 3,528,239 1.1085 0.00%
2004-11-26 0 2.050 2.050 2.075 2.050 2.075 150,000 307,800 2.0520 1.108 1.108 1.122 1.108 1.122 277,414 1.1095 0.00%
2004-11-25 0 2.050 2.050 2.075 2.050 2.075 494,000 1,013,500 2.0516 1.108 1.108 1.122 1.108 1.122 913,615 1.1093 0.00%
2004-11-24 0 2.050 2.050 2.075 2.050 2.050 468,000 959,400 2.0500 1.108 1.108 1.122 1.108 1.108 865,530 1.1085 0.00%
2004-11-23 0 2.050 2.050 2.075 2.025 2.050 504,000 1,032,900 2.0494 1.108 1.108 1.122 1.095 1.108 932,110 1.1081 0.00%
2004-11-22 0 2.050 2.050 2.075 2.025 2.075 856,000 1,759,150 2.0551 1.108 1.108 1.122 1.095 1.122 1,583,107 1.1112 -1.20%
2004-11-19 0 2.075 2.050 2.075 2.050 2.075 558,000 1,145,200 2.0523 1.122 1.108 1.122 1.108 1.122 1,031,979 1.1097 1.22%
2004-11-18 0 2.050 2.050 2.075 2.000 2.075 814,000 1,662,550 2.0424 1.108 1.108 1.122 1.081 1.122 1,505,431 1.1044 1.23%
2004-11-17 0 2.025 2.025 2.050 2.025 2.050 645,750 1,307,598 2.0249 1.095 1.095 1.108 1.095 1.108 1,194,266 1.0949 0.00%
2004-11-16 0 2.025 2.025 2.050 2.000 2.050 2,018,000 4,113,750 2.0385 1.095 1.095 1.108 1.081 1.108 3,732,138 1.1023 -1.22%
2004-11-15 0 2.050 2.025 2.050 2.025 2.050 592,000 1,201,350 2.0293 1.108 1.095 1.108 1.095 1.108 1,094,859 1.0973 0.00%
2004-11-12 0 2.050 2.025 2.050 2.000 2.050 8,986,000 18,402,600 2.0479 1.108 1.095 1.108 1.081 1.108 16,618,924 1.1073 2.50%
2004-11-11 0 2.000 2.000 2.025 1.990 2.000 816,000 1,631,160 1.9990 1.081 1.081 1.095 1.076 1.081 1,509,130 1.0809 0.50%
2004-11-10 0 1.990 1.990 2.000 1.990 2.000 720,750 1,440,323 1.9984 1.076 1.076 1.081 1.076 1.081 1,332,972 1.0805 0.00%
2004-11-09 0 1.990 1.990 2.000 1.990 2.000 1,054,750 2,100,823 1.9918 1.076 1.076 1.081 1.076 1.081 1,950,680 1.0770 0.00%
2004-11-08 0 1.990 1.990 2.000 1.980 2.000 1,238,000 2,469,320 1.9946 1.076 1.076 1.081 1.071 1.081 2,289,587 1.0785 0.51%
2004-11-05 0 1.980 1.980 1.990 1.980 2.025 916,000 1,827,670 1.9953 1.071 1.071 1.076 1.071 1.095 1,694,072 1.0789 0.00%
2004-11-04 0 1.980 1.980 1.990 1.960 1.990 2,808,000 5,556,120 1.9787 1.071 1.071 1.076 1.060 1.076 5,193,183 1.0699 1.02%
2004-11-03 0 1.960 1.960 1.970 1.950 1.960 249,750 488,923 1.9576 1.060 1.060 1.065 1.054 1.060 461,894 1.0585 0.00%
2004-11-02 0 1.960 1.950 1.960 1.950 1.960 991,750 1,942,183 1.9583 1.060 1.054 1.060 1.054 1.060 1,834,166 1.0589 1.03%
2004-11-01 0 1.940 1.940 1.950 1.920 1.950 988,750 1,925,205 1.9471 1.049 1.049 1.054 1.038 1.054 1,828,618 1.0528 0.00%
2004-10-29 0 1.940 1.940 1.950 1.940 1.960 346,000 672,840 1.9446 1.049 1.049 1.054 1.049 1.060 639,901 1.0515 -0.51%
2004-10-28 0 1.950 1.940 1.950 1.940 1.950 134,000 260,800 1.9463 1.054 1.049 1.054 1.049 1.054 247,823 1.0524 0.00%
2004-10-27 0 1.950 1.940 1.950 1.940 1.950 282,000 548,160 1.9438 1.054 1.049 1.054 1.049 1.054 521,538 1.0510 0.52%
2004-10-26 0 1.940 1.940 1.950 1.930 1.950 2,442,000 4,713,787 1.9303 1.049 1.049 1.054 1.044 1.054 4,516,293 1.0437 0.00%
2004-10-25 0 1.940 1.930 1.940 1.920 1.940 636,000 1,226,080 1.9278 1.049 1.044 1.049 1.038 1.049 1,176,234 1.0424 0.52%
2004-10-21 0 1.930 1.930 1.940 1.930 1.940 552,000 1,066,360 1.9318 1.044 1.044 1.049 1.044 1.049 1,020,882 1.0445 0.52%
2004-10-20 0 1.920 1.920 1.930 1.910 1.920 927,000 1,779,300 1.9194 1.038 1.038 1.044 1.033 1.038 1,714,416 1.0378 0.00%
2004-10-19 0 1.920 1.920 1.930 1.920 1.940 860,000 1,656,520 1.9262 1.038 1.038 1.044 1.038 1.049 1,590,505 1.0415 -1.03%
2004-10-18 0 1.940 1.940 1.950 1.940 1.950 246,000 477,340 1.9404 1.049 1.049 1.054 1.049 1.054 454,958 1.0492 0.00%
2004-10-15 0 1.940 1.940 1.950 1.930 1.940 592,000 1,147,980 1.9392 1.049 1.049 1.054 1.044 1.049 1,094,859 1.0485 0.52%
2004-10-14 0 1.930 1.930 1.940 1.930 1.940 2,006,000 3,875,580 1.9320 1.044 1.044 1.049 1.044 1.049 3,709,945 1.0446 0.00%
2004-10-13 0 1.930 1.930 1.940 1.930 1.950 1,038,000 2,012,100 1.9384 1.044 1.044 1.049 1.044 1.054 1,919,702 1.0481 -0.52%
2004-10-12 0 1.940 1.940 1.950 1.930 1.950 2,358,000 4,579,560 1.9421 1.049 1.049 1.054 1.044 1.054 4,360,942 1.0501 0.52%
2004-10-11 0 1.930 1.930 1.940 1.930 1.940 682,000 1,316,760 1.9307 1.044 1.044 1.049 1.044 1.049 1,261,307 1.0440 0.52%
2004-10-08 0 1.920 1.920 1.930 1.900 1.930 2,284,059 4,390,031 1.9220 1.038 1.038 1.044 1.027 1.044 4,224,194 1.0393 0.00%
2004-10-07 0 1.920 1.910 1.920 1.900 1.920 888,000 1,703,300 1.9181 1.038 1.033 1.038 1.027 1.038 1,642,289 1.0372 0.52%
2004-10-06 0 1.910 1.910 1.920 1.910 1.920 686,000 1,312,820 1.9137 1.033 1.033 1.038 1.033 1.038 1,268,705 1.0348 -0.52%
2004-10-05 0 1.920 1.910 1.920 1.900 1.920 3,314,000 6,316,180 1.9059 1.038 1.033 1.038 1.027 1.038 6,128,991 1.0305 1.59%
2004-10-04 0 1.890 1.870 1.900 1.870 1.900 1,418,000 2,678,880 1.8892 1.022 1.011 1.027 1.011 1.027 2,622,483 1.0215 1.61%
2004-09-30 0 1.860 1.850 1.860 1.850 1.860 986,000 1,824,760 1.8507 1.006 1.000 1.006 1.000 1.006 1,823,532 1.0007 1.09%
2004-09-28 0 1.840 1.830 1.850 1.830 1.850 2,218,000 4,076,440 1.8379 0.995 0.989 1.000 0.989 1.000 4,102,023 0.9938 -1.08%
2004-09-27 0 1.860 1.850 1.860 1.830 1.860 996,000 1,836,100 1.8435 1.006 1.000 1.006 0.989 1.006 1,842,026 0.9968 1.64%
2004-09-24 0 1.830 1.830 1.840 1.830 1.850 2,232,000 4,094,940 1.8347 0.989 0.989 0.995 0.989 1.000 4,127,914 0.9920 -0.54%
2004-09-23 0 1.840 1.830 1.840 1.840 1.870 1,158,000 2,136,940 1.8454 0.995 0.989 0.995 0.995 1.011 2,141,633 0.9978 0.00%
2004-09-22 0 1.840 1.830 1.870 1.840 1.880 1,480,000 2,754,360 1.8611 0.995 0.989 1.011 0.995 1.017 2,737,148 1.0063 -2.13%
2004-09-21 0 1.880 1.870 1.880 1.880 1.890 1,856,250 3,489,940 1.8801 1.017 1.011 1.017 1.017 1.022 3,432,993 1.0166 0.00%
2004-09-20 0 1.880 1.880 1.890 1.880 1.890 2,216,000 4,166,380 1.8801 1.017 1.017 1.022 1.017 1.022 4,098,324 1.0166 -0.53%
2004-09-17 0 1.890 1.880 1.890 1.880 1.910 2,522,000 4,785,220 1.8974 1.022 1.017 1.022 1.017 1.033 4,664,247 1.0259 0.53%
2004-09-16 0 1.880 1.880 1.890 1.870 1.890 1,232,000 2,312,600 1.8771 1.017 1.017 1.022 1.011 1.022 2,278,490 1.0150 1.08%
2004-09-15 0 1.860 1.860 1.870 1.840 1.870 906,000 1,687,120 1.8622 1.006 1.006 1.011 0.995 1.011 1,675,578 1.0069 1.09%
2004-09-14 0 1.840 1.840 1.860 1.840 1.850 848,000 1,565,520 1.8461 0.995 0.995 1.006 0.995 1.000 1,568,312 0.9982 0.55%
2004-09-13 0 1.830 1.830 1.840 1.830 1.850 410,000 750,900 1.8315 0.989 0.989 0.995 0.989 1.000 758,264 0.9903 0.00%
2004-09-10 0 1.830 1.820 1.830 1.810 1.830 802,000 1,465,420 1.8272 0.989 0.984 0.989 0.979 0.989 1,483,238 0.9880 0.55%
2004-09-09 0 1.820 1.820 1.830 1.820 1.840 982,000 1,799,060 1.8320 0.984 0.984 0.989 0.984 0.995 1,816,134 0.9906 -1.09%
2004-09-08 0 1.840 1.830 1.840 1.830 1.840 602,000 1,106,760 1.8385 0.995 0.989 0.995 0.989 0.995 1,113,353 0.9941 0.00%
2004-09-07 0 1.840 1.830 1.840 1.840 1.850 922,000 1,699,900 1.8437 0.995 0.989 0.995 0.995 1.000 1,705,169 0.9969 -1.08%
2004-09-06 0 1.860 1.850 1.860 1.850 1.870 226,000 419,540 1.8564 1.006 1.000 1.006 1.000 1.011 417,970 1.0038 -0.53%
2004-09-03 0 1.870 1.860 1.870 1.860 1.880 1,478,000 2,770,600 1.8746 1.011 1.006 1.011 1.006 1.017 2,733,449 1.0136 0.54%
2004-09-02 0 1.860 1.850 1.860 1.850 1.890 1,558,000 2,891,200 1.8557 1.006 1.000 1.006 1.000 1.022 2,881,403 1.0034 -2.11%
2004-09-01 0 1.900 1.900 1.910 1.800 1.950 3,800,000 7,196,380 1.8938 1.027 1.027 1.033 0.973 1.054 7,027,811 1.0240 0.90%
2004-08-31 0 1.990 1.980 2.000 1.970 1.990 2,557,750 5,058,378 1.9777 1.018 1.013 1.023 1.008 1.018 4,999,164 1.0118 0.51%
2004-08-30 0 1.980 1.970 1.980 1.960 1.980 1,705,750 3,365,098 1.9728 1.013 1.008 1.013 1.003 1.013 3,333,916 1.0094 1.02%
2004-08-27 0 1.960 1.960 1.970 1.960 1.970 822,000 1,613,760 1.9632 1.003 1.003 1.008 1.003 1.008 1,606,612 1.0044 0.00%
2004-08-26 0 1.960 1.960 1.970 1.940 1.970 1,250,000 2,443,480 1.9548 1.003 1.003 1.008 0.993 1.008 2,443,145 1.0001 0.51%
2004-08-25 0 1.950 1.950 1.960 1.950 1.960 970,000 1,894,560 1.9532 0.998 0.998 1.003 0.998 1.003 1,895,881 0.9993 0.52%
2004-08-24 0 1.940 1.930 1.940 1.930 1.940 502,000 971,380 1.9350 0.993 0.987 0.993 0.987 0.993 981,167 0.9900 0.52%
2004-08-23 0 1.930 1.930 1.940 1.920 1.940 866,000 1,671,480 1.9301 0.987 0.987 0.993 0.982 0.993 1,692,611 0.9875 0.52%
2004-08-20 0 1.920 1.920 1.930 1.920 1.930 422,000 813,940 1.9288 0.982 0.982 0.987 0.982 0.987 824,806 0.9868 0.00%
2004-08-19 0 1.920 1.920 1.930 1.920 1.930 94,000 181,020 1.9257 0.982 0.982 0.987 0.982 0.987 183,725 0.9853 -0.52%
2004-08-18 0 1.930 1.920 1.930 1.910 1.930 632,000 1,214,340 1.9214 0.987 0.982 0.987 0.977 0.987 1,235,254 0.9831 0.52%
2004-08-17 0 1.920 1.910 1.920 1.910 1.920 176,000 337,320 1.9166 0.982 0.977 0.982 0.977 0.982 343,995 0.9806 0.00%
2004-08-16 0 1.920 1.910 1.920 1.910 1.930 824,000 1,580,900 1.9186 0.982 0.977 0.982 0.977 0.987 1,610,521 0.9816 0.00%
2004-08-13 0 1.920 1.910 1.920 1.910 1.920 1,432,000 2,740,340 1.9136 0.982 0.977 0.982 0.977 0.982 2,798,867 0.9791 0.52%
2004-08-12 0 1.910 1.910 1.920 1.910 1.920 636,000 1,215,580 1.9113 0.977 0.977 0.982 0.977 0.982 1,243,072 0.9779 -0.52%
2004-08-11 0 1.920 1.920 1.930 1.910 1.920 954,000 1,830,760 1.9190 0.982 0.982 0.987 0.977 0.982 1,864,608 0.9818 0.52%
2004-08-10 0 1.910 1.910 1.920 1.900 1.920 952,000 1,818,520 1.9102 0.977 0.977 0.982 0.972 0.982 1,860,699 0.9773 0.00%
2004-08-09 0 1.910 1.910 1.920 1.910 1.920 539,000 1,029,590 1.9102 0.977 0.977 0.982 0.977 0.982 1,053,484 0.9773 0.00%
2004-08-06 0 1.910 1.900 1.920 1.910 1.920 742,000 1,417,320 1.9101 0.977 0.972 0.982 0.977 0.982 1,450,251 0.9773 -0.52%
2004-08-05 0 1.920 1.920 1.930 1.900 1.920 826,147 1,581,793 1.9147 0.982 0.982 0.987 0.972 0.982 1,614,718 0.9796 1.05%
2004-08-04 0 1.900 1.890 1.910 1.890 1.910 2,162,000 4,106,180 1.8993 0.972 0.967 0.977 0.967 0.977 4,225,664 0.9717 -0.52%
2004-08-03 0 1.910 1.910 1.920 1.900 1.910 626,000 1,194,100 1.9075 0.977 0.977 0.982 0.972 0.977 1,223,527 0.9759 0.00%
2004-08-02 0 1.910 1.910 1.920 1.910 1.920 376,000 718,560 1.9111 0.977 0.977 0.982 0.977 0.982 734,898 0.9778 -0.52%
2004-07-30 0 1.920 1.910 1.920 1.900 1.920 507,897 970,187 1.9102 0.982 0.977 0.982 0.972 0.982 992,693 0.9773 1.05%
2004-07-29 0 1.900 1.900 1.910 1.900 1.910 2,530,000 4,833,924 1.9106 0.972 0.972 0.977 0.972 0.977 4,944,926 0.9776 -0.52%
2004-07-28 0 1.910 1.910 1.920 1.910 1.920 516,000 986,100 1.9110 0.977 0.977 0.982 0.977 0.982 1,008,530 0.9778 0.00%
2004-07-27 0 1.910 1.910 1.920 1.900 1.920 486,000 929,360 1.9123 0.977 0.977 0.982 0.972 0.982 949,895 0.9784 0.53%
2004-07-26 0 1.900 1.900 1.910 1.890 1.910 1,194,000 2,268,180 1.8996 0.972 0.972 0.977 0.967 0.977 2,333,692 0.9719 0.00%
2004-07-23 0 1.900 1.900 1.910 1.900 1.920 1,348,000 2,562,300 1.9008 0.972 0.972 0.977 0.972 0.982 2,634,688 0.9725 0.53%
2004-07-22 0 1.890 1.890 1.900 1.880 1.900 1,328,000 2,508,220 1.8887 0.967 0.967 0.972 0.962 0.972 2,595,597 0.9663 -0.53%
2004-07-21 0 1.900 1.890 1.900 1.880 1.900 1,242,000 2,341,200 1.8850 0.972 0.967 0.972 0.962 0.972 2,427,509 0.9644 1.60%
2004-07-20 0 1.870 1.860 1.870 1.860 1.880 862,000 1,612,500 1.8706 0.957 0.952 0.957 0.952 0.962 1,684,793 0.9571 -0.53%
2004-07-19 0 1.880 1.870 1.880 1.860 1.890 1,076,000 2,020,020 1.8773 0.962 0.957 0.962 0.952 0.967 2,103,059 0.9605 1.08%
2004-07-16 0 1.860 1.860 1.870 1.850 1.860 438,000 813,880 1.8582 0.952 0.952 0.957 0.947 0.952 856,078 0.9507 0.00%
2004-07-15 0 1.860 1.860 1.880 1.850 1.870 4,264,000 7,933,920 1.8607 0.952 0.952 0.962 0.947 0.957 8,334,057 0.9520 2.20%
2004-07-14 0 1.820 1.800 1.820 1.810 1.850 1,078,000 1,975,260 1.8323 0.931 0.921 0.931 0.926 0.947 2,106,968 0.9375 0.00%
2004-07-13 0 1.820 1.820 1.840 1.820 1.840 998,000 1,830,740 1.8344 0.931 0.931 0.941 0.931 0.941 1,950,607 0.9385 -1.09%
2004-07-12 0 1.840 1.840 1.850 1.830 1.840 494,000 907,400 1.8368 0.941 0.941 0.947 0.936 0.941 965,531 0.9398 0.55%
2004-07-09 0 1.830 1.820 1.830 1.820 1.840 300,000 548,400 1.8280 0.936 0.931 0.936 0.931 0.941 586,355 0.9353 0.00%
2004-07-08 0 1.830 1.820 1.830 1.830 1.850 656,750 1,204,943 1.8347 0.936 0.931 0.936 0.936 0.947 1,283,628 0.9387 -1.08%
2004-07-07 0 1.850 1.840 1.850 1.840 1.850 334,750 618,550 1.8478 0.947 0.941 0.947 0.941 0.947 654,274 0.9454 0.00%
2004-07-06 0 1.850 1.840 1.850 1.840 1.860 674,000 1,246,260 1.8491 0.947 0.941 0.947 0.941 0.952 1,317,344 0.9460 0.00%
2004-07-05 0 1.850 1.850 1.870 1.840 1.870 936,000 1,736,780 1.8555 0.947 0.947 0.957 0.941 0.957 1,829,427 0.9494 1.09%
2004-07-02 0 1.830 1.830 1.840 1.800 1.830 750,750 1,363,720 1.8165 0.936 0.936 0.941 0.921 0.936 1,467,353 0.9294 0.55%
2004-06-30 0 1.820 1.810 1.830 1.780 1.820 1,613,500 2,893,625 1.7934 0.931 0.926 0.936 0.911 0.931 3,153,612 0.9176 2.25%
2004-06-29 0 1.780 1.780 1.790 1.760 1.780 201,000 356,600 1.7741 0.911 0.911 0.916 0.900 0.911 392,858 0.9077 0.00%
2004-06-28 0 1.780 1.780 1.790 1.770 1.790 242,926 432,173 1.7790 0.911 0.911 0.916 0.906 0.916 474,803 0.9102 0.00%
2004-06-25 0 1.780 1.780 1.790 1.770 1.790 142,000 253,040 1.7820 0.911 0.911 0.916 0.906 0.916 277,541 0.9117 0.56%
2004-06-24 0 1.770 1.760 1.770 1.770 1.800 1,152,000 2,051,560 1.7809 0.906 0.900 0.906 0.906 0.921 2,251,603 0.9112 -1.12%
2004-06-23 0 1.790 1.780 1.790 1.790 1.800 192,000 344,180 1.7926 0.916 0.911 0.916 0.916 0.921 375,267 0.9172 0.56%
2004-06-21 0 1.780 1.770 1.780 1.770 1.790 222,000 395,460 1.7814 0.911 0.906 0.911 0.906 0.916 433,903 0.9114 0.00%
2004-06-18 0 1.780 1.770 1.780 1.770 1.780 202,000 358,960 1.7770 0.911 0.906 0.911 0.906 0.911 394,812 0.9092 -0.56%
2004-06-17 0 1.790 1.790 1.800 1.770 1.790 676,000 1,203,680 1.7806 0.916 0.916 0.921 0.906 0.916 1,321,253 0.9110 0.56%
2004-06-16 0 1.780 1.780 1.800 1.770 1.800 1,276,000 2,273,180 1.7815 0.911 0.911 0.921 0.906 0.921 2,493,963 0.9115 -1.11%
2004-06-15 0 1.800 1.800 1.810 1.790 1.810 706,000 1,274,720 1.8056 0.921 0.921 0.926 0.916 0.926 1,379,888 0.9238 -0.55%
2004-06-14 0 1.810 1.800 1.820 1.810 1.840 362,000 660,300 1.8240 0.926 0.921 0.931 0.926 0.941 707,535 0.9332 -1.09%
2004-06-11 0 1.830 1.830 1.850 1.820 1.860 442,000 811,360 1.8357 0.936 0.936 0.947 0.931 0.952 863,896 0.9392 -1.61%
2004-06-10 0 1.860 1.850 1.860 1.780 1.860 1,022,250 1,854,555 1.8142 0.952 0.947 0.952 0.911 0.952 1,998,004 0.9282 2.76%
2004-06-09 0 1.810 1.810 1.830 1.810 1.830 314,000 568,760 1.8113 0.926 0.926 0.936 0.926 0.936 613,718 0.9267 -1.09%
2004-06-08 0 1.830 1.820 1.830 1.830 1.830 132,000 241,820 1.8320 0.936 0.931 0.936 0.936 0.936 257,996 0.9373 0.00%
2004-06-07 0 1.830 1.820 1.830 1.810 1.840 204,750 373,050 1.8220 0.936 0.931 0.936 0.926 0.941 400,187 0.9322 0.00%
2004-06-04 0 1.830 1.820 1.840 1.800 1.850 330,000 606,240 1.8371 0.936 0.931 0.941 0.921 0.947 644,990 0.9399 1.10%
2004-06-03 0 1.810 1.800 1.810 1.810 1.830 394,000 716,720 1.8191 0.926 0.921 0.926 0.926 0.936 770,079 0.9307 -1.09%
2004-06-02 0 1.830 1.820 1.840 1.820 1.830 202,000 369,300 1.8282 0.936 0.931 0.941 0.931 0.936 394,812 0.9354 0.55%
2004-06-01 0 1.820 1.810 1.820 1.800 1.820 446,000 809,920 1.8160 0.931 0.926 0.931 0.921 0.931 871,714 0.9291 0.55%
2004-05-31 0 1.810 1.800 1.810 1.800 1.820 120,000 217,620 1.8135 0.926 0.921 0.926 0.921 0.931 234,542 0.9279 1.69%
2004-05-28 0 1.780 1.770 1.790 1.780 1.800 456,000 814,640 1.7865 0.911 0.906 0.916 0.911 0.921 891,259 0.9140 0.00%
2004-05-27 0 1.780 1.770 1.780 1.760 1.780 344,000 612,200 1.7797 0.911 0.906 0.911 0.900 0.911 672,354 0.9105 1.71%
2004-05-25 0 1.750 1.750 1.810 1.730 1.830 138,000 247,640 1.7945 0.895 0.895 0.926 0.885 0.936 269,723 0.9181 -2.23%
2004-05-24 0 1.790 1.770 1.790 1.770 1.790 124,000 221,020 1.7824 0.916 0.906 0.916 0.906 0.916 242,360 0.9119 2.29%
2004-05-21 0 1.750 1.740 1.750 1.720 1.750 208,000 361,920 1.7400 0.895 0.890 0.895 0.880 0.895 406,539 0.8902 1.74%
2004-05-20 0 1.720 1.720 1.730 1.720 1.730 186,250 321,493 1.7261 0.880 0.880 0.885 0.880 0.885 364,029 0.8832 -0.58%
2004-05-19 0 1.730 1.730 1.740 1.690 1.740 100,000 171,460 1.7146 0.885 0.885 0.890 0.865 0.890 195,452 0.8773 2.98%
2004-05-18 0 1.680 1.680 1.690 1.640 1.680 584,000 969,300 1.6598 0.860 0.860 0.865 0.839 0.860 1,141,437 0.8492 -0.59%
2004-05-17 0 1.690 1.680 1.690 1.670 1.760 826,000 1,417,580 1.7162 0.865 0.860 0.865 0.854 0.900 1,614,430 0.8781 -5.59%
2004-05-14 0 1.790 1.780 1.790 1.770 1.790 197,000 350,840 1.7809 0.916 0.911 0.916 0.906 0.916 385,040 0.9112 -1.10%
2004-05-13 0 1.810 1.800 1.830 1.800 1.810 268,000 482,540 1.8005 0.926 0.921 0.936 0.921 0.926 523,810 0.9212 0.56%
2004-05-12 0 1.800 1.800 1.820 1.800 1.850 322,000 589,160 1.8297 0.921 0.921 0.931 0.921 0.947 629,354 0.9361 -1.64%
2004-05-11 0 1.830 1.820 1.830 1.810 1.830 204,000 372,300 1.8250 0.936 0.931 0.936 0.926 0.936 398,721 0.9337 1.67%
2004-05-10 0 1.800 1.800 1.820 1.780 1.830 396,000 715,100 1.8058 0.921 0.921 0.931 0.911 0.936 773,988 0.9239 -2.70%
2004-05-07 0 1.850 1.840 1.850 1.830 1.850 228,000 420,200 1.8430 0.947 0.941 0.947 0.936 0.947 445,630 0.9429 0.00%
2004-05-06 0 1.850 1.850 1.860 1.850 1.850 48,000 88,800 1.8500 0.947 0.947 0.952 0.947 0.947 93,817 0.9465 0.54%
2004-05-05 0 1.840 1.840 1.850 1.840 1.860 228,000 421,060 1.8468 0.941 0.941 0.947 0.941 0.952 445,630 0.9449 -0.54%
2004-05-04 0 1.850 1.850 1.860 1.850 1.870 358,000 662,900 1.8517 0.947 0.947 0.952 0.947 0.957 699,717 0.9474 -0.54%
2004-05-03 0 1.860 1.850 1.860 1.850 1.860 154,000 285,240 1.8522 0.952 0.947 0.952 0.947 0.952 300,995 0.9477 0.00%
2004-04-30 0 1.860 1.850 1.860 1.850 1.880 182,000 339,360 1.8646 0.952 0.947 0.952 0.947 0.962 355,722 0.9540 0.54%
2004-04-29 0 1.850 1.850 1.870 1.820 1.870 216,951 400,072 1.8441 0.947 0.947 0.957 0.931 0.957 424,034 0.9435 -1.07%
2004-04-28 0 1.870 1.860 1.880 1.850 1.880 324,000 605,960 1.8702 0.957 0.952 0.962 0.947 0.962 633,263 0.9569 0.00%
2004-04-27 0 1.870 1.870 1.880 1.850 1.880 634,500 1,177,210 1.8553 0.957 0.957 0.962 0.947 0.962 1,240,140 0.9493 -0.53%
2004-04-26 0 1.880 1.860 1.880 1.880 1.890 34,000 63,940 1.8806 0.962 0.952 0.962 0.962 0.967 66,454 0.9622 0.00%
2004-04-23 0 1.880 1.880 1.890 1.870 1.900 222,000 418,180 1.8837 0.962 0.962 0.967 0.957 0.972 433,903 0.9638 0.53%
2004-04-22 0 1.870 1.850 1.880 1.850 1.870 160,000 298,300 1.8644 0.957 0.947 0.962 0.947 0.957 312,723 0.9539 0.00%
2004-04-21 0 1.870 1.870 1.880 1.860 1.880 524,000 976,760 1.8640 0.957 0.957 0.962 0.952 0.962 1,024,166 0.9537 -0.53%
2004-04-20 0 1.880 1.880 1.890 1.880 1.900 103,194 194,045 1.8804 0.962 0.962 0.967 0.962 0.972 201,694 0.9621 0.00%
2004-04-19 0 1.880 1.870 1.890 1.880 1.880 98,000 184,240 1.8800 0.962 0.957 0.967 0.962 0.962 191,543 0.9619 0.00%
2004-04-16 0 1.880 1.880 1.900 1.870 1.880 140,000 263,000 1.8786 0.962 0.962 0.972 0.957 0.962 273,632 0.9611 0.00%
2004-04-15 0 1.880 1.880 1.890 1.880 1.900 454,000 854,160 1.8814 0.962 0.962 0.967 0.962 0.972 887,350 0.9626 -1.05%
2004-04-14 0 1.900 1.890 1.910 1.880 1.910 80,000 151,580 1.8948 0.972 0.967 0.977 0.962 0.977 156,361 0.9694 0.00%
2004-04-13 0 1.900 1.890 1.910 1.880 1.910 118,000 223,320 1.8925 0.972 0.967 0.977 0.962 0.977 230,633 0.9683 0.00%
2004-04-08 0 1.900 1.890 1.900 - - 0 0 - 0.972 0.967 0.972 - - 0 - 0.00%
2004-04-07 0 1.900 1.890 1.900 1.890 1.900 179,000 338,880 1.8932 0.972 0.967 0.972 0.967 0.972 349,858 0.9686 1.06%
2004-04-06 0 1.880 1.880 1.890 1.880 1.900 354,000 667,680 1.8861 0.962 0.962 0.967 0.962 0.972 691,899 0.9650 -1.05%
2004-04-02 0 1.900 1.900 1.910 1.900 1.920 154,000 293,680 1.9070 0.972 0.972 0.977 0.972 0.982 300,995 0.9757 1.06%
2004-04-01 0 1.880 1.880 1.910 1.880 1.890 182,000 342,760 1.8833 0.962 0.962 0.977 0.962 0.967 355,722 0.9636 -2.08%
2004-03-31 0 1.920 1.900 1.920 1.890 1.920 374,000 712,280 1.9045 0.982 0.972 0.982 0.967 0.982 730,989 0.9744 1.05%
2004-03-30 0 1.900 1.900 1.910 1.890 1.900 212,000 401,200 1.8925 0.972 0.972 0.977 0.967 0.972 414,357 0.9682 0.53%
2004-03-29 0 1.890 1.890 1.900 1.890 1.900 86,000 162,740 1.8923 0.967 0.967 0.972 0.967 0.972 168,088 0.9682 -1.05%
2004-03-26 0 1.910 1.880 1.910 1.870 1.920 764,000 1,440,520 1.8855 0.977 0.962 0.977 0.957 0.982 1,493,250 0.9647 0.53%
2004-03-25 0 1.900 1.900 1.910 1.870 1.900 1,019,000 1,920,310 1.8845 0.972 0.972 0.977 0.957 0.972 1,991,652 0.9642 0.53%
2004-03-24 0 1.890 1.890 1.900 1.890 1.900 83,719 158,783 1.8966 0.967 0.967 0.972 0.967 0.972 163,630 0.9704 -0.53%
2004-03-23 0 1.900 1.890 1.900 1.880 1.900 234,000 443,860 1.8968 0.972 0.967 0.972 0.962 0.972 457,357 0.9705 1.06%
2004-03-22 0 1.880 1.880 1.900 1.880 1.900 464,000 874,000 1.8836 0.962 0.962 0.972 0.962 0.972 906,895 0.9637 -1.05%
2004-03-19 0 1.900 1.900 1.910 1.890 1.900 248,000 470,940 1.8990 0.972 0.972 0.977 0.967 0.972 484,720 0.9716 0.53%
2004-03-18 0 1.890 1.890 1.900 1.880 1.900 350,000 661,100 1.8889 0.967 0.967 0.972 0.962 0.972 684,081 0.9664 0.00%
2004-03-17 0 1.890 1.890 1.900 1.890 1.900 480,000 909,400 1.8946 0.967 0.967 0.972 0.967 0.972 938,168 0.9693 0.00%
2004-03-16 0 1.890 1.890 1.900 1.890 1.900 308,000 582,520 1.8913 0.967 0.967 0.972 0.967 0.972 601,991 0.9677 -0.53%
2004-03-15 0 1.900 1.890 1.900 1.880 1.900 374,000 708,280 1.8938 0.972 0.967 0.972 0.962 0.972 730,989 0.9689 0.53%
2004-03-12 0 1.890 1.880 1.890 1.850 1.890 1,584,000 2,961,600 1.8697 0.967 0.962 0.967 0.947 0.967 3,095,954 0.9566 -0.53%
2004-03-11 0 1.900 1.900 1.910 1.900 1.910 490,000 932,400 1.9029 0.972 0.972 0.977 0.972 0.977 957,713 0.9736 -1.04%
2004-03-10 0 1.920 1.910 1.920 1.910 1.930 871,750 1,673,613 1.9198 0.982 0.977 0.982 0.977 0.987 1,703,849 0.9823 -0.52%
2004-03-09 0 1.930 1.930 1.940 1.930 1.940 328,750 635,950 1.9344 0.987 0.987 0.993 0.987 0.993 642,547 0.9897 -0.52%
2004-03-08 0 1.940 1.930 1.940 1.920 1.940 386,000 747,840 1.9374 0.993 0.987 0.993 0.982 0.993 754,443 0.9912 0.52%
2004-03-05 0 1.930 1.930 1.940 1.920 1.940 350,000 674,080 1.9259 0.987 0.987 0.993 0.982 0.993 684,081 0.9854 0.52%
2004-03-04 0 1.920 1.920 1.940 1.920 1.940 352,000 678,780 1.9284 0.982 0.982 0.993 0.982 0.993 687,990 0.9866 0.00%
2004-03-03 0 1.920 1.910 1.920 1.910 1.930 891,000 1,708,490 1.9175 0.982 0.977 0.982 0.977 0.987 1,741,474 0.9811 0.00%
2004-03-02 0 1.920 1.920 1.940 1.920 1.940 498,000 960,820 1.9294 0.982 0.982 0.993 0.982 0.993 973,349 0.9871 -0.52%
2004-03-01 0 1.930 1.930 1.940 1.930 1.940 422,000 814,480 1.9300 0.987 0.987 0.993 0.987 0.993 824,806 0.9875 0.52%
2004-02-27 0 1.920 1.920 1.930 1.920 1.930 453,750 872,470 1.9228 0.982 0.982 0.987 0.982 0.987 886,862 0.9838 -0.52%
2004-02-26 0 1.930 1.920 1.930 1.920 1.930 630,000 1,213,400 1.9260 0.987 0.982 0.987 0.982 0.987 1,231,345 0.9854 0.52%
2004-02-25 0 1.920 1.920 1.930 1.920 1.950 477,000 919,480 1.9276 0.982 0.982 0.987 0.982 0.998 932,304 0.9862 0.00%
2004-02-24 0 1.920 1.920 1.930 1.920 1.930 270,000 519,060 1.9224 0.982 0.982 0.987 0.982 0.987 527,719 0.9836 0.00%
2004-02-23 0 1.920 1.920 1.930 1.920 1.930 1,354,000 2,604,100 1.9233 0.982 0.982 0.987 0.982 0.987 2,646,415 0.9840 0.00%
2004-02-20 0 1.920 1.920 1.930 1.920 1.930 879,000 1,687,930 1.9203 0.982 0.982 0.987 0.982 0.987 1,718,020 0.9825 0.00%
2004-02-19 0 1.920 1.920 1.930 1.920 1.930 564,000 1,083,760 1.9216 0.982 0.982 0.987 0.982 0.987 1,102,347 0.9831 0.00%
2004-02-18 0 1.920 1.910 1.930 1.920 1.940 2,420,000 4,670,220 1.9298 0.982 0.977 0.987 0.982 0.993 4,729,929 0.9874 -0.52%
2004-02-17 0 1.930 1.920 1.940 1.920 1.930 1,257,750 2,420,693 1.9246 0.987 0.982 0.993 0.982 0.987 2,458,293 0.9847 0.52%
2004-02-16 0 1.920 1.910 1.920 1.910 1.930 664,000 1,275,360 1.9207 0.982 0.977 0.982 0.977 0.987 1,297,799 0.9827 0.00%
2004-02-13 0 1.920 1.920 1.930 1.920 1.920 495,000 950,350 1.9199 0.982 0.982 0.987 0.982 0.982 967,485 0.9823 0.00%
2004-02-12 0 1.920 1.910 1.920 1.920 1.930 1,556,000 2,992,280 1.9231 0.982 0.977 0.982 0.982 0.987 3,041,227 0.9839 0.52%
2004-02-11 0 1.910 1.910 1.920 1.890 1.920 2,822,000 5,383,140 1.9076 0.977 0.977 0.982 0.967 0.982 5,515,644 0.9760 0.53%
2004-02-10 0 1.900 1.890 1.900 1.900 1.930 2,786,000 5,317,920 1.9088 0.972 0.967 0.972 0.972 0.987 5,445,282 0.9766 -1.55%
2004-02-09 0 1.930 1.930 1.940 1.910 1.930 1,254,000 2,408,600 1.9207 0.987 0.987 0.993 0.977 0.987 2,450,963 0.9827 1.58%
2004-02-06 0 1.900 1.900 1.910 1.880 1.930 8,314,000 15,827,260 1.9037 0.972 0.972 0.977 0.962 0.987 16,249,847 0.9740 -1.04%
2004-02-05 0 1.920 1.920 1.940 1.920 1.970 5,910,000 11,492,600 1.9446 0.982 0.982 0.993 0.982 1.008 11,551,190 0.9949 -2.04%
2004-02-04 0 1.960 1.950 1.960 1.930 1.960 1,124,000 2,185,740 1.9446 1.003 0.998 1.003 0.987 1.003 2,196,876 0.9949 1.55%
2004-02-03 0 1.930 1.920 1.930 1.910 1.930 846,000 1,626,300 1.9223 0.987 0.982 0.987 0.977 0.987 1,653,521 0.9835 0.52%
2004-02-02 0 1.920 1.910 1.920 1.910 1.940 1,254,000 2,409,180 1.9212 0.982 0.977 0.982 0.977 0.993 2,450,963 0.9830 -1.03%
2004-01-30 0 1.940 1.940 1.950 1.940 1.950 125,000 243,250 1.9460 0.993 0.993 0.998 0.993 0.998 244,315 0.9956 0.00%
2004-01-29 0 1.940 1.940 1.950 1.940 1.950 314,000 610,560 1.9445 0.993 0.993 0.998 0.993 0.998 613,718 0.9949 -0.51%
2004-01-28 0 1.950 1.950 1.960 1.950 1.970 907,063 1,779,061 1.9613 0.998 0.998 1.003 0.998 1.008 1,772,869 1.0035 -1.52%
2004-01-27 0 1.980 1.980 1.990 1.960 1.990 2,076,000 4,089,660 1.9700 1.013 1.013 1.018 1.003 1.018 4,057,575 1.0079 1.54%
2004-01-26 0 1.950 1.950 1.960 1.940 1.970 1,034,788 2,027,265 1.9591 0.998 0.998 1.003 0.993 1.008 2,022,510 1.0024 0.00%
2004-01-21 0 1.950 1.940 1.950 1.950 1.960 264,000 515,700 1.9534 0.998 0.993 0.998 0.998 1.003 515,992 0.9994 -0.51%
2004-01-20 0 1.960 1.950 1.960 1.950 1.960 370,000 723,100 1.9543 1.003 0.998 1.003 0.998 1.003 723,171 0.9999 0.51%
2004-01-19 0 1.950 1.940 1.950 1.930 1.950 212,000 412,240 1.9445 0.998 0.993 0.998 0.987 0.998 414,357 0.9949 0.00%
2004-01-16 0 1.950 1.940 1.950 1.940 1.970 974,625 1,902,120 1.9516 0.998 0.993 0.998 0.993 1.008 1,904,920 0.9985 -0.51%
2004-01-15 0 1.960 1.950 1.960 1.940 1.970 5,096,000 9,910,766 1.9448 1.003 0.998 1.003 0.993 1.008 9,960,214 0.9950 1.55%
2004-01-14 0 1.930 1.920 1.930 1.920 1.940 1,406,000 2,708,078 1.9261 0.987 0.982 0.987 0.982 0.993 2,748,050 0.9855 0.00%
2004-01-13 0 1.930 1.920 1.930 1.910 1.940 1,408,500 2,711,575 1.9252 0.987 0.982 0.987 0.977 0.993 2,752,936 0.9850 0.52%
2004-01-12 0 1.920 1.910 1.920 1.910 1.930 1,628,000 3,125,080 1.9196 0.982 0.977 0.982 0.977 0.987 3,181,952 0.9821 0.52%
2004-01-09 0 1.910 1.910 1.930 1.910 1.950 4,692,000 9,018,060 1.9220 0.977 0.977 0.987 0.977 0.998 9,170,590 0.9834 -1.04%
2004-01-08 0 1.930 1.920 1.930 1.920 1.940 1,286,000 2,479,680 1.9282 0.987 0.982 0.987 0.982 0.993 2,513,508 0.9865 -0.52%
2004-01-07 0 1.940 1.940 1.950 1.930 1.950 573,750 1,112,308 1.9387 0.993 0.993 0.998 0.987 0.998 1,121,404 0.9919 0.52%
2004-01-06 0 1.930 1.930 1.940 1.930 1.950 452,000 877,020 1.9403 0.987 0.987 0.993 0.987 0.998 883,441 0.9927 -1.03%
2004-01-05 0 1.950 1.940 1.960 1.940 1.960 454,000 885,240 1.9499 0.998 0.993 1.003 0.993 1.003 887,350 0.9976 0.52%
2004-01-02 0 1.940 1.940 1.950 1.930 1.940 404,000 783,600 1.9396 0.993 0.993 0.998 0.987 0.993 789,625 0.9924 0.52%
2003-12-31 0 1.930 1.930 1.940 1.920 1.960 86,000 166,220 1.9328 0.987 0.987 0.993 0.982 1.003 168,088 0.9889 0.52%
2003-12-30 0 1.920 1.920 1.930 1.910 1.930 670,000 1,286,540 1.9202 0.982 0.982 0.987 0.977 0.987 1,309,526 0.9824 0.52%
2003-12-29 0 1.910 1.910 1.920 1.900 1.920 658,000 1,256,940 1.9102 0.977 0.977 0.982 0.972 0.982 1,286,072 0.9773 -1.04%
2003-12-24 0 1.930 1.920 1.930 1.920 1.940 458,500 885,260 1.9308 0.987 0.982 0.987 0.982 0.993 896,146 0.9879 -1.03%
2003-12-23 0 1.950 1.940 1.950 1.940 1.970 545,444 1,061,921 1.9469 0.998 0.993 0.998 0.993 1.008 1,066,079 0.9961 0.93%
2003-12-22 0 1.960 1.960 1.970 1.960 1.970 507,000 997,000 1.9665 0.988 0.988 0.994 0.988 0.994 1,005,301 0.9917 0.00%
2003-12-19 0 1.960 1.960 1.970 1.950 1.970 568,906 1,115,720 1.9612 0.988 0.988 0.994 0.983 0.994 1,128,051 0.9891 0.00%
2003-12-18 0 1.960 1.960 1.980 1.950 1.980 824,000 1,619,440 1.9653 0.988 0.988 0.999 0.983 0.999 1,633,862 0.9912 0.51%
2003-12-17 0 1.950 1.950 1.960 1.950 1.970 1,202,000 2,352,480 1.9571 0.983 0.983 0.988 0.983 0.994 2,383,377 0.9870 -0.51%
2003-12-16 0 1.960 1.960 1.970 1.960 1.980 1,046,000 2,057,600 1.9671 0.988 0.988 0.994 0.988 0.999 2,074,053 0.9921 0.00%
2003-12-15 0 1.960 1.950 1.960 1.950 1.970 1,736,000 3,401,920 1.9596 0.988 0.983 0.988 0.983 0.994 3,442,214 0.9883 0.00%
2003-12-12 0 1.960 1.960 1.970 1.960 1.980 1,356,000 2,664,260 1.9648 0.988 0.988 0.994 0.988 0.999 2,688,734 0.9909 -1.01%
2003-12-11 0 1.980 1.970 1.980 1.970 1.990 1,588,000 3,143,980 1.9798 0.999 0.994 0.999 0.994 1.004 3,148,754 0.9985 1.02%
2003-12-10 0 1.960 1.960 1.980 1.940 1.980 3,554,500 6,979,760 1.9636 0.988 0.988 0.999 0.978 0.999 7,048,013 0.9903 0.00%
2003-12-09 0 1.960 1.960 1.970 1.940 2.075 3,954,000 7,858,530 1.9875 0.988 0.988 0.994 0.978 1.046 7,840,159 1.0023 -5.54%
2003-12-08 0 2.075 2.050 2.075 2.050 2.075 1,696,000 3,487,900 2.0565 1.046 1.034 1.046 1.034 1.046 3,362,901 1.0372 1.22%
2003-12-05 0 2.050 2.050 2.075 2.000 2.075 3,349,000 6,847,210 2.0446 1.034 1.034 1.046 1.009 1.046 6,640,539 1.0311 2.50%
2003-12-04 0 2.000 1.990 2.000 1.990 2.000 950,000 1,898,920 1.9989 1.009 1.004 1.009 1.004 1.009 1,883,700 1.0081 0.50%
2003-12-03 0 1.990 1.990 2.000 1.990 2.025 1,579,750 3,157,443 1.9987 1.004 1.004 1.009 1.004 1.021 3,132,395 1.0080 -1.73%
2003-12-02 0 2.025 2.000 2.025 2.000 2.025 1,465,250 2,932,200 2.0012 1.021 1.009 1.021 1.009 1.021 2,905,360 1.0092 1.25%
2003-12-01 0 2.000 1.990 2.000 2.000 2.000 1,048,000 2,096,000 2.0000 1.009 1.004 1.009 1.009 1.009 2,078,019 1.0087 0.50%
2003-11-28 0 1.990 1.980 2.000 1.990 1.990 358,000 712,420 1.9900 1.004 0.999 1.009 1.004 1.004 709,858 1.0036 0.00%
2003-11-27 0 1.990 1.980 1.990 1.990 2.025 1,712,000 3,418,690 1.9969 1.004 0.999 1.004 1.004 1.021 3,394,626 1.0071 -0.50%
2003-11-26 0 2.000 2.000 2.025 1.970 2.025 1,744,000 3,475,000 1.9925 1.009 1.009 1.021 0.994 1.021 3,458,077 1.0049 1.52%
2003-11-25 0 1.970 1.960 1.970 1.960 1.980 2,238,000 4,406,880 1.9691 0.994 0.988 0.994 0.988 0.999 4,437,601 0.9931 0.00%
2003-11-24 0 1.970 1.950 1.970 1.960 1.970 122,000 240,100 1.9680 0.994 0.983 0.994 0.988 0.994 241,907 0.9925 0.00%
2003-11-21 0 1.970 1.970 1.980 1.960 1.990 1,413,750 2,794,135 1.9764 0.994 0.994 0.999 0.988 1.004 2,803,243 0.9968 -0.51%
2003-11-20 0 1.980 1.980 1.990 1.980 1.980 906,000 1,799,220 1.9859 0.999 0.999 1.004 0.999 0.999 1,796,455 1.0015 0.00%
2003-11-19 0 1.980 1.980 1.990 1.980 2.000 1,270,255 2,531,439 1.9929 0.999 0.999 1.004 0.999 1.009 2,518,716 1.0051 -1.00%
2003-11-18 0 2.000 1.990 2.000 1.980 2.000 1,574,000 3,140,340 1.9951 1.009 1.004 1.009 0.999 1.009 3,120,994 1.0062 0.50%
2003-11-17 0 1.990 1.980 1.990 1.970 2.000 642,000 1,275,540 1.9868 1.004 0.999 1.004 0.994 1.009 1,272,985 1.0020 0.00%
2003-11-14 0 1.990 1.990 2.000 1.980 2.000 2,414,000 4,816,660 1.9953 1.004 1.004 1.009 0.999 1.009 4,786,582 1.0063 1.02%
2003-11-13 0 1.970 1.970 1.990 1.970 2.000 964,000 1,915,480 1.9870 0.994 0.994 1.004 0.994 1.009 1,911,460 1.0021 -1.50%
2003-11-12 0 2.000 1.990 2.000 1.990 2.025 3,430,000 6,858,140 1.9995 1.009 1.004 1.009 1.004 1.021 6,801,150 1.0084 -1.23%
2003-11-11 0 2.025 2.025 2.050 2.000 2.025 2,676,000 5,393,150 2.0154 1.021 1.021 1.034 1.009 1.021 5,306,086 1.0164 0.00%
2003-11-10 0 2.025 2.025 2.050 1.980 2.050 6,540,000 13,243,990 2.0251 1.021 1.021 1.034 0.999 1.034 12,967,789 1.0213 2.27%
2003-11-07 0 1.980 1.970 1.980 1.970 1.990 872,000 1,726,320 1.9797 0.999 0.994 0.999 0.994 1.004 1,729,039 0.9984 0.51%
2003-11-06 0 1.970 1.960 1.970 1.960 1.990 2,026,000 3,999,300 1.9740 0.994 0.988 0.994 0.988 1.004 4,017,239 0.9955 -1.01%
2003-11-05 0 1.990 1.960 1.990 1.950 1.990 4,374,000 8,598,420 1.9658 1.004 0.988 1.004 0.983 1.004 8,672,953 0.9914 0.00%
2003-11-04 0 1.990 1.990 2.000 1.920 2.025 8,008,521 15,903,240 1.9858 1.004 1.004 1.009 0.968 1.021 15,879,635 1.0015 3.65%
2003-11-03 0 1.920 1.920 1.930 1.920 1.930 1,050,000 2,016,200 1.9202 0.968 0.968 0.973 0.968 0.973 2,081,985 0.9684 0.52%
2003-10-31 0 1.910 1.910 1.920 1.900 1.920 1,170,000 2,234,500 1.9098 0.963 0.963 0.968 0.958 0.968 2,319,926 0.9632 0.53%
2003-10-30 0 1.900 1.890 1.910 1.900 1.930 1,026,000 1,953,840 1.9043 0.958 0.953 0.963 0.958 0.973 2,034,396 0.9604 0.00%
2003-10-29 0 1.900 1.900 1.910 1.900 1.920 873,000 1,665,960 1.9083 0.958 0.958 0.963 0.958 0.968 1,731,021 0.9624 0.53%
2003-10-28 0 1.890 1.890 1.900 1.890 1.930 1,532,000 2,923,320 1.9082 0.953 0.953 0.958 0.953 0.973 3,037,715 0.9623 0.00%
2003-10-27 0 1.890 1.890 1.900 1.880 1.900 568,000 1,076,500 1.8952 0.953 0.953 0.958 0.948 0.958 1,126,254 0.9558 -0.53%
2003-10-24 0 1.900 1.890 1.900 1.880 1.920 1,236,000 2,345,260 1.8975 0.958 0.953 0.958 0.948 0.968 2,450,793 0.9569 0.00%
2003-10-23 0 1.900 1.880 1.890 1.890 1.940 2,236,000 4,270,640 1.9099 0.958 0.948 0.953 0.953 0.978 4,433,636 0.9632 -2.06%
2003-10-22 0 1.940 1.940 1.950 1.930 1.970 1,361,398 2,643,173 1.9415 0.978 0.978 0.983 0.973 0.994 2,699,438 0.9792 -1.52%
2003-10-21 0 1.970 1.950 1.970 1.950 1.970 1,205,500 2,363,265 1.9604 0.994 0.983 0.994 0.983 0.994 2,390,317 0.9887 1.03%
2003-10-20 0 1.950 1.950 1.960 1.940 1.950 1,425,148 2,777,559 1.9490 0.983 0.983 0.988 0.978 0.983 2,825,844 0.9829 0.00%
2003-10-17 0 1.950 1.950 1.960 1.940 1.960 468,000 913,000 1.9509 0.983 0.983 0.988 0.978 0.988 927,970 0.9839 -0.51%
2003-10-16 0 1.960 1.940 1.960 1.930 1.970 1,670,000 3,249,700 1.9459 0.988 0.978 0.988 0.973 0.994 3,311,347 0.9814 0.51%
2003-10-15 0 1.950 1.940 1.950 1.940 1.950 396,148 771,741 1.9481 0.983 0.978 0.983 0.978 0.983 785,499 0.9825 1.04%
2003-10-14 0 1.930 1.930 1.940 1.930 1.970 1,856,000 3,606,560 1.9432 0.973 0.973 0.978 0.973 0.994 3,680,156 0.9800 -1.53%
2003-10-13 0 1.960 1.950 1.960 1.940 1.970 776,000 1,519,080 1.9576 0.988 0.983 0.988 0.978 0.994 1,538,686 0.9873 0.51%
2003-10-10 0 1.950 1.950 1.960 1.950 1.970 627,250 1,226,748 1.9558 0.983 0.983 0.988 0.983 0.994 1,243,738 0.9863 -0.51%
2003-10-09 0 1.960 1.960 1.970 1.960 1.990 996,750 1,956,870 1.9633 0.988 0.988 0.994 0.988 1.004 1,976,398 0.9901 -1.51%
2003-10-08 0 1.990 1.970 1.990 1.960 1.990 1,695,250 3,343,080 1.9720 1.004 0.994 1.004 0.988 1.004 3,361,414 0.9945 1.02%
2003-10-07 0 1.970 1.950 1.970 1.950 1.970 1,526,000 2,989,120 1.9588 0.994 0.983 0.994 0.983 0.994 3,025,818 0.9879 0.51%
2003-10-06 0 1.960 1.960 1.970 1.960 2.000 1,273,000 2,508,600 1.9706 0.988 0.988 0.994 0.988 1.009 2,524,158 0.9938 -0.51%
2003-10-03 0 1.970 1.960 1.970 1.960 1.980 1,462,000 2,885,640 1.9738 0.994 0.988 0.994 0.988 0.999 2,898,916 0.9954 -0.51%
2003-10-02 0 1.980 1.970 2.000 1.950 2.000 2,471,000 4,876,320 1.9734 0.999 0.994 1.009 0.983 1.009 4,899,604 0.9952 1.02%
2003-09-30 0 1.960 1.950 1.960 1.940 1.960 1,216,000 2,373,620 1.9520 0.988 0.983 0.988 0.978 0.988 2,411,136 0.9844 0.51%
2003-09-29 0 1.950 1.940 1.950 1.930 1.950 609,500 1,182,975 1.9409 0.983 0.978 0.983 0.973 0.983 1,208,542 0.9788 0.52%
2003-09-26 0 1.940 1.940 1.950 1.920 1.950 1,736,000 3,356,120 1.9332 0.978 0.978 0.983 0.968 0.983 3,442,214 0.9750 -1.02%
2003-09-25 0 1.960 1.950 1.960 1.950 1.960 398,000 777,300 1.9530 0.988 0.983 0.988 0.983 0.988 789,171 0.9850 0.51%
2003-09-24 0 1.950 1.950 1.960 1.950 1.970 1,175,500 2,303,625 1.9597 0.983 0.983 0.988 0.983 0.994 2,330,831 0.9883 0.00%
2003-09-23 0 1.950 1.950 1.960 1.950 1.960 326,000 636,040 1.9510 0.983 0.983 0.988 0.983 0.988 646,407 0.9840 -0.51%
2003-09-22 0 1.960 1.960 1.970 1.950 1.970 1,572,000 3,088,260 1.9645 0.988 0.988 0.994 0.983 0.994 3,117,028 0.9908 0.00%
2003-09-19 0 1.960 1.950 1.960 1.940 1.970 1,852,567 3,623,797 1.9561 0.988 0.983 0.988 0.978 0.994 3,673,348 0.9865 0.00%
2003-09-18 0 1.960 1.960 1.970 1.950 1.970 1,046,000 2,052,240 1.9620 0.988 0.988 0.994 0.983 0.994 2,074,053 0.9895 -0.51%
2003-09-17 0 1.970 1.960 1.970 1.960 1.990 1,468,000 2,897,060 1.9735 0.994 0.988 0.994 0.988 1.004 2,910,813 0.9953 -0.51%
2003-09-16 0 1.980 1.970 1.980 1.900 1.990 1,494,000 2,934,960 1.9645 0.999 0.994 0.999 0.958 1.004 2,962,367 0.9907 -0.50%
2003-09-15 0 1.990 1.980 1.990 1.960 1.990 1,300,000 2,568,920 1.9761 1.004 0.999 1.004 0.988 1.004 2,577,695 0.9966 1.53%
2003-09-11 0 1.960 1.950 1.960 1.930 1.960 1,048,000 2,043,000 1.9494 0.988 0.983 0.988 0.973 0.988 2,078,019 0.9831 1.03%
2003-09-10 0 1.940 1.930 1.940 1.910 1.950 3,390,000 6,558,300 1.9346 0.978 0.973 0.978 0.963 0.983 6,721,836 0.9757 -1.52%
2003-09-09 0 1.970 1.970 1.980 1.960 2.000 1,685,750 3,347,233 1.9856 0.994 0.994 0.999 0.988 1.009 3,342,577 1.0014 -1.01%
2003-09-08 0 1.990 1.990 2.000 1.980 2.025 1,442,000 2,880,990 1.9979 1.004 1.004 1.009 0.999 1.021 2,859,259 1.0076 -2.93%
2003-09-05 0 2.050 2.025 2.050 1.950 2.075 13,836,000 27,939,850 2.0194 1.034 1.021 1.034 0.983 1.046 27,434,608 1.0184 5.13%
2003-09-04 0 1.950 1.940 1.960 1.930 1.980 4,287,750 8,373,785 1.9530 0.983 0.978 0.988 0.973 0.999 8,501,933 0.9849 -1.52%
2003-09-03 0 1.980 1.970 1.980 1.940 1.990 7,617,000 15,005,510 1.9700 0.999 0.994 0.999 0.978 1.004 15,103,311 0.9935 2.59%
2003-09-02 0 1.930 1.920 1.930 1.920 1.940 1,376,000 2,653,700 1.9286 0.973 0.968 0.973 0.968 0.978 2,728,391 0.9726 0.00%
2003-09-01 0 1.930 1.920 1.930 1.860 1.930 5,670,000 10,770,360 1.8995 0.973 0.968 0.973 0.938 0.973 11,242,717 0.9580 1.58%
2003-08-29 0 1.900 1.900 1.910 1.900 1.920 2,147,750 4,102,890 1.9103 0.958 0.958 0.963 0.958 0.968 4,258,650 0.9634 -1.04%
2003-08-28 0 1.920 1.910 1.920 1.910 1.930 1,455,500 2,788,708 1.9160 0.968 0.963 0.968 0.963 0.973 2,886,027 0.9663 0.00%
2003-08-27 0 1.920 1.920 1.940 1.920 1.950 1,985,750 3,849,585 1.9386 0.968 0.968 0.978 0.968 0.983 3,937,429 0.9777 -0.52%
2003-08-26 0 1.930 1.920 1.940 1.900 1.970 4,614,000 8,863,000 1.9209 0.973 0.968 0.978 0.958 0.994 9,148,835 0.9688 -1.93%
2003-08-25 0 2.075 2.050 2.075 2.050 2.100 7,163,000 14,878,490 2.0771 0.993 0.981 0.993 0.981 1.004 14,975,322 0.9935 0.00%
2003-08-22 0 2.075 2.050 2.075 2.050 2.075 4,798,000 9,923,900 2.0683 0.993 0.981 0.993 0.981 0.993 10,030,936 0.9893 2.47%
2003-08-21 0 2.025 2.025 2.050 2.025 2.050 2,014,000 4,114,500 2.0429 0.969 0.969 0.981 0.969 0.981 4,210,568 0.9772 -1.22%
2003-08-20 0 2.050 2.025 2.050 2.025 2.075 1,984,000 4,051,250 2.0420 0.981 0.969 0.981 0.969 0.993 4,147,848 0.9767 0.00%
2003-08-19 0 2.050 2.025 2.050 2.025 2.100 9,670,000 19,978,300 2.0660 0.981 0.969 0.981 0.969 1.004 20,216,580 0.9882 1.23%
2003-08-18 0 2.025 2.025 2.050 2.025 2.050 6,059,000 12,324,420 2.0341 0.969 0.969 0.981 0.969 0.981 12,667,245 0.9729 1.25%
2003-08-15 0 2.000 1.990 2.025 1.980 2.025 7,552,000 15,142,180 2.0051 0.957 0.952 0.969 0.947 0.969 15,788,584 0.9591 1.52%
2003-08-14 0 1.970 1.970 1.990 1.950 1.990 9,629,875 19,012,304 1.9743 0.942 0.942 0.952 0.933 0.952 20,132,692 0.9443 1.03%
2003-08-13 0 1.950 1.950 1.960 1.940 1.980 14,720,000 28,860,840 1.9607 0.933 0.933 0.938 0.928 0.947 30,774,359 0.9378 -1.02%
2003-08-12 0 1.970 1.960 1.970 1.970 1.980 3,208,000 6,331,600 1.9737 0.942 0.938 0.942 0.942 0.947 6,706,803 0.9441 0.00%
2003-08-11 0 1.970 1.970 1.980 1.960 1.980 2,748,000 5,424,680 1.9740 0.942 0.942 0.947 0.938 0.947 5,745,105 0.9442 -0.51%
2003-08-08 0 1.980 1.980 1.990 1.980 1.990 1,833,000 3,635,730 1.9835 0.947 0.947 0.952 0.947 0.952 3,832,160 0.9487 0.00%
2003-08-07 0 1.980 1.980 1.990 1.960 1.990 3,978,000 7,864,100 1.9769 0.947 0.947 0.952 0.938 0.952 8,316,603 0.9456 0.51%
2003-08-06 0 1.970 1.970 1.980 1.970 2.000 4,875,000 9,695,870 1.9889 0.942 0.942 0.947 0.942 0.957 10,191,916 0.9513 -1.50%
2003-08-05 0 2.000 2.000 2.025 1.990 2.025 2,019,000 4,036,010 1.9990 0.957 0.957 0.969 0.952 0.969 4,221,021 0.9562 0.50%
2003-08-04 0 1.990 1.990 2.000 1.990 2.025 4,652,000 9,296,920 1.9985 0.952 0.952 0.957 0.952 0.969 9,725,701 0.9559 -0.50%
2003-08-01 0 2.000 2.000 2.025 2.000 2.050 1,926,000 3,900,450 2.0252 0.957 0.957 0.969 0.957 0.981 4,026,591 0.9687 -1.23%
2003-07-31 0 2.025 2.000 2.025 2.000 2.050 2,966,250 6,003,740 2.0240 0.969 0.957 0.969 0.957 0.981 6,201,389 0.9681 0.00%
2003-07-30 0 2.025 2.000 2.025 2.000 2.050 3,410,000 6,926,150 2.0311 0.969 0.957 0.969 0.957 0.981 7,129,114 0.9715 -1.22%
2003-07-29 0 2.050 2.025 2.050 1.980 2.100 9,237,500 18,790,805 2.0342 0.981 0.969 0.981 0.947 1.004 19,312,374 0.9730 3.02%
2003-07-28 0 1.990 1.980 1.990 1.980 2.000 3,384,000 6,743,120 1.9926 0.952 0.947 0.952 0.947 0.957 7,074,758 0.9531 0.51%
2003-07-25 0 1.980 1.970 1.980 1.970 1.980 3,610,000 7,143,700 1.9789 0.947 0.942 0.947 0.942 0.947 7,547,244 0.9465 0.00%
2003-07-24 0 1.980 1.970 1.980 1.960 1.990 1,870,000 3,696,140 1.9765 0.947 0.942 0.947 0.938 0.952 3,909,514 0.9454 1.02%
2003-07-23 0 1.960 1.960 1.970 1.960 2.000 2,090,000 4,115,640 1.9692 0.938 0.938 0.942 0.938 0.957 4,369,457 0.9419 -1.01%
2003-07-22 0 1.980 1.970 1.980 1.980 1.990 3,887,750 7,697,858 1.9800 0.947 0.942 0.947 0.947 0.952 8,127,922 0.9471 0.00%
2003-07-21 0 1.980 1.980 1.990 1.980 2.000 1,902,000 3,771,780 1.9831 0.947 0.947 0.952 0.947 0.957 3,976,415 0.9485 0.00%
2003-07-18 0 1.980 1.980 1.990 1.960 1.990 1,718,000 3,390,740 1.9737 0.947 0.947 0.952 0.938 0.952 3,591,736 0.9440 0.00%
2003-07-17 0 1.980 1.970 1.980 1.950 1.990 4,578,750 9,028,528 1.9718 0.947 0.942 0.947 0.933 0.952 9,572,561 0.9432 -0.50%
2003-07-16 0 1.990 1.980 2.000 1.950 2.025 8,324,000 16,615,380 1.9961 0.952 0.947 0.957 0.933 0.969 17,402,566 0.9548 1.02%
2003-07-15 0 1.970 1.970 1.990 1.950 2.000 3,907,909 7,728,567 1.9777 0.942 0.942 0.952 0.933 0.957 8,170,068 0.9460 -1.01%
2003-07-14 0 1.990 1.990 2.000 1.980 2.000 4,499,000 8,939,890 1.9871 0.952 0.952 0.957 0.947 0.957 9,405,832 0.9505 0.00%
2003-07-11 0 1.990 1.990 2.000 1.970 2.000 5,965,750 11,833,765 1.9836 0.952 0.952 0.957 0.942 0.957 12,472,292 0.9488 1.02%
2003-07-10 0 1.970 1.960 1.970 1.960 2.025 9,146,500 18,127,505 1.9819 0.942 0.938 0.942 0.938 0.969 19,122,125 0.9480 -1.01%
2003-07-09 0 1.990 1.990 2.000 1.830 2.025 15,949,500 31,331,065 1.9644 0.952 0.952 0.957 0.875 0.969 33,344,813 0.9396 6.99%
2003-07-08 0 1.860 1.850 1.870 1.840 1.880 1,491,000 2,781,650 1.8656 0.890 0.885 0.894 0.880 0.899 3,117,158 0.8924 -0.53%
2003-07-07 0 1.870 1.860 1.870 1.820 1.870 1,953,000 3,620,500 1.8538 0.894 0.890 0.894 0.871 0.894 4,083,038 0.8867 2.19%
2003-07-04 0 1.830 1.810 1.830 1.820 1.830 546,000 994,120 1.8207 0.875 0.866 0.875 0.871 0.875 1,141,495 0.8709 0.00%
2003-07-03 0 1.830 1.830 1.840 1.820 1.860 1,376,000 2,528,720 1.8377 0.875 0.875 0.880 0.871 0.890 2,876,734 0.8790 -1.08%
2003-07-02 0 1.850 1.840 1.860 1.830 1.860 2,198,000 4,054,320 1.8445 0.885 0.880 0.890 0.875 0.890 4,595,247 0.8823 0.54%
2003-06-30 0 1.840 1.830 1.840 1.820 1.840 1,618,000 2,961,320 1.8302 0.880 0.875 0.880 0.871 0.880 3,382,671 0.8754 0.00%
2003-06-27 0 1.840 1.830 1.840 1.790 1.870 4,011,750 7,319,960 1.8246 0.880 0.875 0.880 0.856 0.894 8,387,163 0.8728 3.37%
2003-06-26 0 1.780 1.770 1.780 1.760 1.780 750,000 1,330,080 1.7734 0.851 0.847 0.851 0.842 0.851 1,567,987 0.8483 1.71%
2003-06-25 0 1.750 1.750 1.760 1.750 1.760 108,000 189,100 1.7509 0.837 0.837 0.842 0.837 0.842 225,790 0.8375 0.00%
2003-06-24 0 1.750 1.740 1.770 1.740 1.760 342,000 599,700 1.7535 0.837 0.832 0.847 0.832 0.842 715,002 0.8387 -1.13%
2003-06-23 0 1.770 1.760 1.770 1.770 1.790 1,176,000 2,087,400 1.7750 0.847 0.842 0.847 0.847 0.856 2,458,604 0.8490 -0.56%
2003-06-20 0 1.780 1.780 1.790 1.770 1.780 326,000 579,680 1.7782 0.851 0.851 0.856 0.847 0.851 681,552 0.8505 0.00%
2003-06-19 0 1.780 1.780 1.790 1.770 1.780 608,750 1,081,650 1.7768 0.851 0.851 0.856 0.847 0.851 1,272,683 0.8499 0.56%
2003-06-18 0 1.770 1.770 1.780 1.770 1.790 646,000 1,148,020 1.7771 0.847 0.847 0.851 0.847 0.856 1,350,560 0.8500 -1.67%
2003-06-17 0 1.800 1.790 1.800 1.770 1.810 1,848,000 3,313,140 1.7928 0.861 0.856 0.861 0.847 0.866 3,863,520 0.8575 2.27%
2003-06-16 0 1.760 1.760 1.780 1.750 1.790 630,000 1,115,320 1.7703 0.842 0.842 0.851 0.837 0.856 1,317,109 0.8468 -2.22%
2003-06-13 0 1.800 1.790 1.800 1.760 1.800 1,426,000 2,539,420 1.7808 0.861 0.856 0.861 0.842 0.861 2,981,266 0.8518 2.27%
2003-06-12 0 1.760 1.750 1.770 1.730 1.780 1,565,500 2,764,095 1.7656 0.842 0.837 0.847 0.827 0.851 3,272,912 0.8445 2.33%
2003-06-11 0 1.720 1.710 1.720 1.690 1.720 484,000 828,040 1.7108 0.823 0.818 0.823 0.808 0.823 1,011,874 0.8183 2.38%
2003-06-10 0 1.680 1.680 1.690 1.680 1.710 1,194,000 2,023,580 1.6948 0.804 0.804 0.808 0.804 0.818 2,496,235 0.8107 -2.33%
2003-06-09 0 1.720 1.710 1.720 1.720 1.740 270,000 466,720 1.7286 0.823 0.818 0.823 0.823 0.832 564,475 0.8268 0.00%
2003-06-06 0 1.720 1.720 1.740 1.720 1.730 656,000 1,134,160 1.7289 0.823 0.823 0.832 0.823 0.827 1,371,466 0.8270 -0.58%
2003-06-05 0 1.730 1.720 1.730 1.730 1.760 1,667,500 2,898,505 1.7382 0.827 0.823 0.827 0.827 0.842 3,486,158 0.8314 0.00%
2003-06-03 0 1.730 1.730 1.740 1.710 1.740 692,000 1,195,840 1.7281 0.827 0.827 0.832 0.818 0.832 1,446,729 0.8266 -0.57%
2003-06-02 0 1.740 1.730 1.740 1.730 1.740 611,000 1,060,950 1.7364 0.832 0.827 0.832 0.827 0.832 1,277,387 0.8306 1.16%
2003-05-30 0 1.720 1.710 1.720 1.720 1.740 1,144,000 1,975,260 1.7266 0.823 0.818 0.823 0.823 0.832 2,391,703 0.8259 -2.27%
2003-05-29 0 1.760 1.730 1.760 1.730 1.760 860,000 1,497,420 1.7412 0.842 0.827 0.842 0.827 0.842 1,797,958 0.8328 0.00%
2003-05-28 0 1.760 1.760 1.770 1.750 1.790 662,367 1,172,771 1.7706 0.842 0.842 0.847 0.837 0.856 1,384,777 0.8469 -1.12%
2003-05-27 0 1.780 1.770 1.780 1.770 1.790 1,038,000 1,846,580 1.7790 0.851 0.847 0.851 0.847 0.856 2,170,094 0.8509 -0.56%
2003-05-26 0 1.790 1.780 1.790 1.780 1.810 1,058,000 1,894,820 1.7909 0.856 0.851 0.856 0.851 0.866 2,211,907 0.8566 0.00%
2003-05-23 0 1.790 1.780 1.790 1.750 1.790 1,914,500 3,386,085 1.7687 0.856 0.851 0.856 0.837 0.856 4,002,548 0.8460 2.29%
2003-05-22 0 1.750 1.740 1.750 1.740 1.770 1,258,000 2,202,550 1.7508 0.837 0.832 0.837 0.832 0.847 2,630,037 0.8375 0.00%
2003-05-21 0 1.750 1.740 1.750 1.700 1.770 2,218,750 3,871,630 1.7450 0.837 0.832 0.837 0.813 0.847 4,638,628 0.8346 3.55%
2003-05-20 0 1.690 1.680 1.700 1.660 1.690 434,000 728,100 1.6776 0.808 0.804 0.813 0.794 0.808 907,342 0.8025 1.81%
2003-05-19 0 1.660 1.660 1.670 1.630 1.660 662,000 1,090,680 1.6476 0.794 0.794 0.799 0.780 0.794 1,384,010 0.7881 2.47%
2003-05-16 0 1.620 1.620 1.640 1.620 1.630 1,010,000 1,640,140 1.6239 0.775 0.775 0.784 0.775 0.780 2,111,556 0.7767 -0.61%
2003-05-15 0 1.630 1.630 1.650 1.630 1.660 130,000 212,800 1.6369 0.780 0.780 0.789 0.780 0.794 271,784 0.7830 0.00%
2003-05-14 0 1.630 1.630 1.660 1.630 1.680 508,150 835,943 1.6451 0.780 0.780 0.794 0.780 0.804 1,062,363 0.7869 -2.40%
2003-05-13 0 1.670 1.670 1.680 1.660 1.670 346,000 575,520 1.6634 0.799 0.799 0.804 0.794 0.799 723,365 0.7956 0.60%
2003-05-12 0 1.660 1.640 1.660 1.640 1.660 84,000 138,440 1.6481 0.794 0.784 0.794 0.784 0.794 175,615 0.7883 1.22%
2003-05-09 0 1.640 1.640 1.670 1.640 1.660 594,000 980,960 1.6514 0.784 0.784 0.799 0.784 0.794 1,241,846 0.7899 0.61%
2003-05-07 0 1.630 1.630 1.670 1.630 1.670 316,000 519,880 1.6452 0.780 0.780 0.799 0.780 0.799 660,645 0.7869 -1.21%
2003-05-06 0 1.650 1.640 1.660 1.630 1.680 1,430,000 2,351,880 1.6447 0.789 0.784 0.794 0.780 0.804 2,989,629 0.7867 0.00%
2003-05-05 0 1.650 1.650 1.680 1.640 1.650 510,000 841,200 1.6494 0.789 0.789 0.804 0.784 0.789 1,066,231 0.7889 0.61%
2003-05-02 0 1.640 1.640 1.650 1.640 1.640 674,000 1,105,360 1.6400 0.784 0.784 0.789 0.784 0.784 1,409,098 0.7844 0.61%
2003-04-30 0 1.630 1.630 1.650 1.630 1.640 180,000 294,700 1.6372 0.780 0.780 0.789 0.780 0.784 376,317 0.7831 -0.61%
2003-04-29 0 1.640 1.640 1.650 1.580 1.650 1,116,000 1,814,020 1.6255 0.784 0.784 0.789 0.756 0.789 2,333,165 0.7775 1.23%
2003-04-28 0 1.620 1.590 1.620 1.560 1.630 398,750 634,260 1.5906 0.775 0.761 0.775 0.746 0.780 833,646 0.7608 4.52%
2003-04-25 0 1.550 1.550 1.580 1.540 1.600 1,806,000 2,810,620 1.5563 0.741 0.741 0.756 0.737 0.765 3,775,713 0.7444 -3.13%
2003-04-24 0 1.600 1.590 1.600 1.600 1.640 458,000 739,920 1.6155 0.765 0.761 0.765 0.765 0.784 957,517 0.7727 -1.84%
2003-04-23 0 1.630 1.630 1.640 1.620 1.660 454,000 742,960 1.6365 0.780 0.780 0.784 0.775 0.794 949,155 0.7828 -0.61%
2003-04-22 0 1.640 1.630 1.650 1.630 1.670 1,430,181 2,347,926 1.6417 0.784 0.780 0.789 0.780 0.799 2,990,007 0.7853 -1.80%
2003-04-17 0 1.670 1.640 1.670 1.640 1.670 784,000 1,293,760 1.6502 0.799 0.784 0.799 0.784 0.799 1,639,069 0.7893 1.21%
2003-04-16 0 1.650 1.640 1.660 1.650 1.650 100,000 165,000 1.6500 0.789 0.784 0.794 0.789 0.789 209,065 0.7892 0.00%
2003-04-15 0 1.650 1.640 1.650 1.640 1.650 566,000 933,740 1.6497 0.789 0.784 0.789 0.784 0.789 1,183,308 0.7891 0.61%
2003-04-14 0 1.640 1.620 1.650 1.640 1.650 220,000 362,200 1.6464 0.784 0.775 0.789 0.784 0.789 459,943 0.7875 -0.61%
2003-04-11 0 1.650 1.640 1.650 1.650 1.650 1,028,000 1,696,200 1.6500 0.789 0.784 0.789 0.789 0.789 2,149,188 0.7892 0.00%
2003-04-10 0 1.650 1.640 1.650 1.650 1.650 180,000 297,000 1.6500 0.789 0.784 0.789 0.789 0.789 376,317 0.7892 0.00%
2003-04-09 0 1.650 1.650 1.660 1.650 1.670 320,000 530,600 1.6581 0.789 0.789 0.794 0.789 0.799 669,008 0.7931 -1.20%
2003-04-08 0 1.670 1.670 1.690 1.670 1.690 94,000 158,080 1.6817 0.799 0.799 0.808 0.799 0.808 196,521 0.8044 -1.18%
2003-04-07 0 1.690 1.680 1.690 1.690 1.690 16,000 27,040 1.6900 0.808 0.804 0.808 0.808 0.808 33,450 0.8084 0.00%
2003-04-04 0 1.690 1.670 1.690 1.650 1.690 32,000 53,600 1.6750 0.808 0.799 0.808 0.789 0.808 66,901 0.8012 1.20%
2003-04-03 0 1.670 1.670 1.700 - - 0 0 - 0.799 0.799 0.813 - - 0 - 0.00%
2003-04-02 0 1.670 1.670 1.690 1.670 1.670 56,000 93,520 1.6700 0.799 0.799 0.808 0.799 0.799 117,076 0.7988 1.83%
2003-04-01 0 1.640 1.640 1.660 1.630 1.650 380,000 623,700 1.6413 0.784 0.784 0.794 0.780 0.789 794,447 0.7851 -1.20%
2003-03-31 0 1.660 1.650 1.660 1.660 1.680 430,000 716,620 1.6666 0.794 0.789 0.794 0.794 0.804 898,979 0.7971 -1.78%
2003-03-28 0 1.690 1.680 1.690 1.690 1.690 282,000 476,080 1.6882 0.808 0.804 0.808 0.808 0.808 589,563 0.8075 0.00%
2003-03-27 0 1.690 1.680 1.690 1.690 1.710 416,000 705,460 1.6958 0.808 0.804 0.808 0.808 0.818 869,710 0.8111 -0.59%
2003-03-26 0 1.700 1.700 1.720 1.700 1.700 50,000 85,000 1.7000 0.813 0.813 0.823 0.813 0.813 104,532 0.8131 0.00%
2003-03-25 0 1.700 1.700 1.710 1.700 1.730 442,500 756,260 1.7091 0.813 0.813 0.818 0.813 0.827 925,112 0.8175 -1.73%
2003-03-24 0 1.730 1.730 1.750 1.730 1.750 298,000 518,540 1.7401 0.827 0.827 0.837 0.827 0.837 623,014 0.8323 -1.70%
2003-03-21 0 1.760 1.750 1.780 1.750 1.760 136,000 239,320 1.7597 0.842 0.837 0.851 0.837 0.842 284,328 0.8417 0.57%
2003-03-20 0 1.750 1.750 1.770 1.750 1.800 506,000 895,380 1.7695 0.837 0.837 0.847 0.837 0.861 1,057,869 0.8464 -2.23%
2003-03-19 0 1.790 1.770 1.800 1.730 1.790 974,062 1,704,685 1.7501 0.856 0.847 0.861 0.827 0.856 2,036,422 0.8371 3.47%
2003-03-18 0 1.730 1.680 1.740 1.730 1.740 498,000 863,440 1.7338 0.827 0.804 0.832 0.827 0.832 1,041,143 0.8293 -0.57%
2003-03-17 0 1.740 1.740 1.750 1.740 1.750 740,000 1,289,300 1.7423 0.832 0.832 0.837 0.832 0.837 1,547,081 0.8334 0.00%
2003-03-14 0 1.740 1.740 1.760 1.740 1.750 1,162,000 2,021,580 1.7397 0.832 0.832 0.842 0.832 0.837 2,429,335 0.8322 0.58%
2003-03-13 0 1.730 1.730 1.740 1.730 1.750 629,260 1,092,557 1.7363 0.827 0.827 0.832 0.827 0.837 1,315,562 0.8305 -1.14%
2003-03-12 0 1.750 1.750 1.770 1.740 1.800 1,350,500 2,383,450 1.7649 0.837 0.837 0.847 0.832 0.861 2,823,422 0.8442 0.00%
2003-03-11 0 1.750 1.760 1.770 1.740 1.760 1,666,000 2,916,240 1.7504 0.837 0.842 0.847 0.832 0.842 3,483,022 0.8373 -0.57%
2003-03-10 0 1.760 1.760 1.770 1.740 1.800 1,760,000 3,092,320 1.7570 0.842 0.842 0.847 0.832 0.861 3,679,543 0.8404 3.53%
2003-03-07 0 1.700 1.700 1.720 1.680 1.710 755,000 1,283,150 1.6995 0.813 0.813 0.823 0.804 0.818 1,578,440 0.8129 -0.58%
2003-03-06 0 1.710 1.710 1.720 1.710 1.750 1,146,000 1,973,000 1.7216 0.818 0.818 0.823 0.818 0.837 2,395,884 0.8235 -1.72%
2003-03-05 0 1.740 1.730 1.750 1.720 1.780 498,000 865,100 1.7371 0.832 0.827 0.837 0.823 0.851 1,041,143 0.8309 -3.33%
2003-03-04 0 1.800 1.770 1.800 1.780 1.850 2,332,000 4,227,190 1.8127 0.861 0.847 0.861 0.851 0.885 4,875,394 0.8670 0.00%
2003-03-03 0 1.800 1.790 1.810 1.710 1.800 3,676,750 6,510,990 1.7709 0.861 0.856 0.866 0.818 0.861 7,686,795 0.8470 6.51%
2003-02-28 0 1.690 1.690 1.700 1.670 1.710 2,712,000 4,587,240 1.6915 0.808 0.808 0.813 0.799 0.818 5,669,841 0.8091 1.81%
2003-02-27 0 1.660 1.650 1.660 1.640 1.660 752,750 1,243,560 1.6520 0.794 0.789 0.794 0.784 0.794 1,573,736 0.7902 0.00%
2003-02-26 0 1.660 1.660 1.680 1.660 1.660 116,000 192,560 1.6600 0.794 0.794 0.804 0.794 0.794 242,515 0.7940 0.00%
2003-02-25 0 1.660 1.650 1.660 1.650 1.670 160,000 266,000 1.6625 0.794 0.789 0.794 0.789 0.799 334,504 0.7952 -0.60%
2003-02-24 0 1.670 1.670 1.690 1.670 1.680 98,000 164,360 1.6771 0.799 0.799 0.808 0.799 0.804 204,884 0.8022 -0.60%
2003-02-21 0 1.680 1.670 1.680 1.660 1.680 330,000 550,800 1.6691 0.804 0.799 0.804 0.794 0.804 689,914 0.7984 1.82%
2003-02-20 0 1.650 1.650 1.690 1.650 1.700 93,510 156,361 1.6721 0.789 0.789 0.808 0.789 0.813 195,497 0.7998 -2.94%
2003-02-19 0 1.700 1.690 1.700 1.680 1.720 798,000 1,356,440 1.6998 0.813 0.808 0.813 0.804 0.823 1,668,338 0.8130 1.19%
2003-02-18 0 1.680 1.670 1.690 1.650 1.680 280,000 464,700 1.6596 0.804 0.799 0.808 0.789 0.804 585,382 0.7938 1.20%
2003-02-17 0 1.660 1.650 1.680 1.650 1.670 448,000 742,200 1.6567 0.794 0.789 0.804 0.789 0.799 936,611 0.7924 0.61%
2003-02-14 0 1.650 1.650 1.660 1.640 1.670 804,000 1,327,320 1.6509 0.789 0.789 0.794 0.784 0.799 1,680,882 0.7897 -1.20%
2003-02-13 0 1.670 1.660 1.670 1.670 1.680 146,750 245,403 1.6723 0.799 0.794 0.799 0.799 0.804 306,803 0.7999 -1.76%
2003-02-12 0 1.700 1.700 1.710 1.680 1.700 289,000 489,780 1.6947 0.813 0.813 0.818 0.804 0.813 604,198 0.8106 0.00%
2003-02-11 0 1.700 1.680 1.700 1.660 1.730 1,182,000 2,007,240 1.6982 0.813 0.804 0.813 0.794 0.827 2,471,148 0.8123 -0.58%
2003-02-10 0 1.710 1.700 1.720 1.650 1.730 2,019,500 3,428,040 1.6975 0.818 0.813 0.823 0.789 0.827 4,222,066 0.8119 4.27%
2003-02-07 0 1.640 1.640 1.650 1.630 1.650 308,000 505,700 1.6419 0.784 0.784 0.789 0.780 0.789 643,920 0.7853 0.61%
2003-02-06 0 1.630 1.620 1.640 1.610 1.660 804,000 1,309,020 1.6281 0.780 0.775 0.784 0.770 0.794 1,680,882 0.7788 -1.81%
2003-02-05 0 1.660 1.650 1.660 1.650 1.690 827,000 1,374,010 1.6614 0.794 0.789 0.794 0.789 0.808 1,728,967 0.7947 -2.35%
2003-02-04 0 1.700 1.680 1.700 1.640 1.700 1,044,500 1,750,755 1.6762 0.813 0.804 0.813 0.784 0.813 2,183,683 0.8017 4.29%
2003-01-30 0 1.630 1.620 1.630 1.610 1.630 576,000 933,820 1.6212 0.780 0.775 0.780 0.770 0.780 1,204,214 0.7755 1.24%
2003-01-29 0 1.610 1.610 1.620 1.600 1.610 998,000 1,605,480 1.6087 0.770 0.770 0.775 0.765 0.770 2,086,468 0.7695 -0.62%
2003-01-28 0 1.620 1.610 1.620 1.610 1.640 616,000 998,220 1.6205 0.775 0.770 0.775 0.770 0.784 1,287,840 0.7751 0.62%
2003-01-27 0 1.610 1.610 1.620 1.580 1.630 2,022,000 3,243,080 1.6039 0.770 0.770 0.775 0.756 0.780 4,227,293 0.7672 1.26%
2003-01-24 0 1.590 1.580 1.600 1.590 1.600 408,500 650,585 1.5926 0.761 0.756 0.765 0.761 0.765 854,030 0.7618 0.00%
2003-01-23 0 1.590 1.580 1.600 1.580 1.600 534,000 848,560 1.5891 0.761 0.756 0.765 0.756 0.765 1,116,407 0.7601 -0.62%
2003-01-22 0 1.600 1.590 1.600 1.600 1.600 686,000 1,097,600 1.6000 0.765 0.761 0.765 0.765 0.765 1,434,185 0.7653 0.63%
2003-01-21 0 1.590 1.590 1.600 1.590 1.620 1,204,444 1,928,388 1.6011 0.761 0.761 0.765 0.761 0.775 2,518,070 0.7658 -1.24%
2003-01-20 0 1.610 1.600 1.610 1.600 1.610 1,091,250 1,748,763 1.6025 0.770 0.765 0.770 0.765 0.770 2,281,421 0.7665 0.00%
2003-01-17 0 1.610 1.600 1.620 1.600 1.620 863,750 1,386,705 1.6054 0.770 0.765 0.775 0.765 0.775 1,805,798 0.7679 -1.23%
2003-01-16 0 1.630 1.620 1.630 1.630 1.640 106,000 173,720 1.6389 0.780 0.775 0.780 0.780 0.784 221,609 0.7839 0.00%
2003-01-15 0 1.630 1.630 1.640 1.620 1.640 142,000 231,760 1.6321 0.780 0.780 0.784 0.775 0.784 296,872 0.7807 1.24%
2003-01-14 0 1.610 1.610 1.620 1.610 1.630 652,000 1,056,420 1.6203 0.770 0.770 0.775 0.770 0.780 1,363,103 0.7750 -1.83%
2003-01-13 0 1.640 1.640 1.650 1.640 1.670 312,000 515,540 1.6524 0.784 0.784 0.789 0.784 0.799 652,283 0.7904 -1.20%
2003-01-10 0 1.660 1.650 1.660 1.630 1.660 232,000 382,960 1.6507 0.794 0.789 0.794 0.780 0.794 485,031 0.7896 0.00%
2003-01-09 0 1.660 1.660 1.690 1.650 1.680 110,000 182,840 1.6622 0.794 0.794 0.808 0.789 0.804 229,971 0.7951 -0.60%
2003-01-08 0 1.670 1.660 1.670 1.670 1.700 852,000 1,427,920 1.6760 0.799 0.794 0.799 0.799 0.813 1,781,233 0.8016 -1.76%
2003-01-07 0 1.700 1.700 1.710 1.700 1.710 554,000 942,200 1.7007 0.813 0.813 0.818 0.813 0.818 1,158,220 0.8135 -0.58%
2003-01-06 0 1.710 1.710 1.720 1.710 1.710 486,000 830,980 1.7098 0.818 0.818 0.823 0.818 0.818 1,016,056 0.8178 0.00%
2003-01-03 0 1.710 1.710 1.730 1.700 1.750 1,729,750 2,989,368 1.7282 0.818 0.818 0.827 0.813 0.837 3,616,301 0.8266 -0.58%
2003-01-02 0 1.720 1.710 1.720 1.660 1.720 2,706,790 4,581,603 1.6926 0.823 0.818 0.823 0.794 0.823 5,658,949 0.8096 2.38%
2002-12-31 0 1.680 1.670 1.680 1.610 1.700 1,023,000 1,712,130 1.6736 0.804 0.799 0.804 0.770 0.813 2,138,734 0.8005 3.07%
2002-12-30 0 1.630 1.600 1.640 1.590 1.640 1,228,000 1,974,620 1.6080 0.780 0.765 0.784 0.761 0.784 2,567,317 0.7691 0.00%
2002-12-27 0 1.630 1.630 1.640 1.620 1.650 672,000 1,098,780 1.6351 0.780 0.780 0.784 0.775 0.789 1,404,916 0.7821 -2.98%
2002-12-24 0 1.680 1.670 1.680 1.650 1.680 626,000 1,043,000 1.6661 0.804 0.799 0.804 0.789 0.804 1,308,747 0.7969 -1.18%
2002-12-23 0 1.700 1.690 1.700 1.590 1.700 3,667,500 6,088,915 1.6602 0.813 0.808 0.813 0.761 0.813 7,667,457 0.7941 6.92%
2002-12-20 0 1.590 1.590 1.620 1.550 1.610 2,588,250 4,078,050 1.5756 0.761 0.761 0.775 0.741 0.770 5,411,123 0.7536 2.58%
2002-12-19 0 1.550 1.550 1.570 1.540 1.570 3,380,000 5,254,550 1.5546 0.741 0.741 0.751 0.737 0.751 7,066,395 0.7436 1.17%
2002-12-18 0 1.560 1.550 1.570 1.550 1.560 734,000 1,140,920 1.5544 0.733 0.728 0.737 0.728 0.733 1,562,583 0.7302 0.00%
2002-12-17 0 1.560 1.550 1.560 1.550 1.560 597,000 927,850 1.5542 0.733 0.728 0.733 0.728 0.733 1,270,929 0.7301 0.65%
2002-12-16 0 1.550 1.550 1.560 1.540 1.550 380,000 588,860 1.5496 0.728 0.728 0.733 0.723 0.728 808,967 0.7279 -1.27%
2002-12-13 0 1.570 1.560 1.570 1.550 1.570 1,694,000 2,646,640 1.5624 0.737 0.733 0.737 0.728 0.737 3,606,288 0.7339 1.29%
2002-12-12 0 1.550 1.530 1.550 1.550 1.550 214,000 331,700 1.5500 0.728 0.719 0.728 0.728 0.728 455,576 0.7281 0.00%
2002-12-11 0 1.550 1.530 1.560 1.540 1.550 1,394,318 2,160,977 1.5498 0.728 0.719 0.733 0.723 0.728 2,968,307 0.7280 0.00%
2002-12-10 0 1.550 1.550 1.560 1.550 1.570 2,696,000 4,193,880 1.5556 0.728 0.728 0.733 0.728 0.737 5,739,406 0.7307 -1.27%
2002-12-09 0 1.570 1.560 1.570 1.560 1.580 2,589,000 4,077,520 1.5749 0.737 0.733 0.737 0.733 0.742 5,511,618 0.7398 0.00%
2002-12-06 0 1.570 1.560 1.570 1.510 1.580 4,012,000 6,221,650 1.5508 0.737 0.733 0.737 0.709 0.742 8,540,985 0.7284 3.97%
2002-12-05 0 1.510 1.510 1.520 1.500 1.560 4,160,000 6,298,360 1.5140 0.709 0.709 0.714 0.705 0.733 8,856,056 0.7112 -3.21%
2002-12-04 0 1.560 1.550 1.570 1.440 1.570 6,894,000 10,559,420 1.5317 0.733 0.728 0.737 0.676 0.737 14,676,359 0.7195 8.33%
2002-12-03 0 1.440 1.440 1.450 1.440 1.450 1,162,750 1,683,718 1.4480 0.676 0.676 0.681 0.676 0.681 2,475,332 0.6802 -0.69%
2002-12-02 0 1.450 1.450 1.460 1.450 1.450 293,000 424,810 1.4499 0.681 0.681 0.686 0.681 0.681 623,756 0.6811 0.69%
2002-11-29 0 1.440 1.440 1.450 1.440 1.450 491,000 708,090 1.4421 0.676 0.676 0.681 0.676 0.681 1,045,270 0.6774 0.00%
2002-11-28 0 1.440 1.430 1.450 1.430 1.460 1,054,000 1,522,780 1.4448 0.676 0.672 0.681 0.672 0.686 2,243,818 0.6787 0.00%
2002-11-27 0 1.440 1.430 1.440 1.400 1.440 642,000 918,200 1.4302 0.676 0.672 0.676 0.658 0.676 1,366,728 0.6718 1.41%
2002-11-26 0 1.420 1.400 1.430 1.390 1.420 775,000 1,084,520 1.3994 0.667 0.658 0.672 0.653 0.667 1,649,866 0.6573 0.71%
2002-11-25 0 1.410 1.400 1.410 1.400 1.410 64,000 90,200 1.4094 0.662 0.658 0.662 0.658 0.662 136,247 0.6620 0.71%
2002-11-22 0 1.400 1.400 1.410 1.400 1.420 731,000 1,034,825 1.4156 0.658 0.658 0.662 0.658 0.667 1,556,196 0.6650 -1.41%
2002-11-21 0 1.420 1.420 1.430 1.420 1.430 261,500 371,575 1.4209 0.667 0.667 0.672 0.667 0.672 556,697 0.6675 0.71%
2002-11-20 0 1.410 1.410 1.420 1.410 1.420 106,000 150,120 1.4162 0.662 0.662 0.667 0.662 0.667 225,659 0.6653 0.00%
2002-11-19 0 1.410 1.410 1.430 1.410 1.430 263,000 374,120 1.4225 0.662 0.662 0.672 0.662 0.672 559,890 0.6682 -1.40%
2002-11-18 0 1.430 1.430 1.440 1.410 1.440 1,143,000 1,634,250 1.4298 0.672 0.672 0.676 0.662 0.676 2,433,287 0.6716 2.14%
2002-11-15 0 1.400 1.400 1.410 1.360 1.430 1,756,000 2,469,100 1.4061 0.658 0.658 0.662 0.639 0.672 3,738,278 0.6605 2.94%
2002-11-14 0 1.360 1.360 1.370 1.350 1.370 351,500 479,875 1.3652 0.639 0.639 0.644 0.634 0.644 748,294 0.6413 0.00%
2002-11-13 0 1.360 1.360 1.370 1.360 1.360 100,000 136,000 1.3600 0.639 0.639 0.644 0.639 0.639 212,886 0.6388 -0.73%
2002-11-12 0 1.370 1.360 1.380 - - 0 0 - 0.644 0.639 0.648 - - 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 0.644 0.644 0.653 0.639 0.653 5,055,190 0.6395 -1.44%
2002-11-08 0 1.390 1.380 1.400 1.380 1.400 1,501,000 2,080,140 1.3858 0.653 0.648 0.658 0.648 0.658 3,195,418 0.6510 0.00%
2002-11-07 0 1.390 1.380 1.390 1.370 1.400 4,130,000 5,750,060 1.3923 0.653 0.648 0.653 0.644 0.658 8,792,191 0.6540 -0.71%
2002-11-06 0 1.400 1.400 1.410 1.380 1.410 1,596,000 2,225,240 1.3943 0.658 0.658 0.662 0.648 0.662 3,397,660 0.6549 2.19%
2002-11-05 0 1.370 1.350 1.370 1.330 1.380 1,183,750 1,605,588 1.3564 0.644 0.634 0.644 0.625 0.648 2,520,038 0.6371 3.79%
2002-11-04 0 1.320 1.320 1.330 1.310 1.330 618,000 819,620 1.3262 0.620 0.620 0.625 0.615 0.625 1,315,635 0.6230 3.13%
2002-11-01 0 1.280 1.280 1.290 1.280 1.290 186,000 239,180 1.2859 0.601 0.601 0.606 0.601 0.606 395,968 0.6040 0.00%
2002-10-31 0 1.280 1.280 1.290 1.270 1.290 212,000 271,740 1.2818 0.601 0.601 0.606 0.597 0.606 451,318 0.6021 0.00%
2002-10-30 0 1.280 1.280 1.290 1.260 1.280 90,000 114,400 1.2711 0.601 0.601 0.606 0.592 0.601 191,597 0.5971 0.00%
2002-10-29 0 1.280 1.270 1.290 1.270 1.290 886,000 1,133,960 1.2799 0.601 0.597 0.606 0.597 0.606 1,886,170 0.6012 0.79%
2002-10-28 0 1.270 1.260 1.280 1.270 1.270 158,250 200,978 1.2700 0.597 0.592 0.601 0.597 0.597 336,892 0.5966 0.00%
2002-10-25 0 1.270 1.260 1.270 1.260 1.270 537,500 680,745 1.2665 0.597 0.592 0.597 0.592 0.597 1,144,262 0.5949 0.00%
2002-10-24 0 1.270 1.260 1.270 1.260 1.270 348,000 441,460 1.2686 0.597 0.592 0.597 0.592 0.597 740,843 0.5959 0.00%
2002-10-23 0 1.270 1.260 1.280 1.270 1.280 152,000 193,140 1.2707 0.597 0.592 0.601 0.597 0.601 323,587 0.5969 -0.78%
2002-10-22 0 1.280 1.270 1.280 1.260 1.280 3,510,000 4,457,300 1.2699 0.601 0.597 0.601 0.592 0.601 7,472,298 0.5965 1.59%
2002-10-21 0 1.260 1.260 1.270 1.260 1.270 365,143 462,703 1.2672 0.592 0.592 0.597 0.592 0.597 777,338 0.5952 -0.79%
2002-10-18 0 1.270 1.270 1.280 1.270 1.300 1,584,000 2,032,800 1.2833 0.597 0.597 0.601 0.597 0.611 3,372,114 0.6028 -0.78%
2002-10-17 0 1.280 1.280 1.300 1.260 1.290 607,000 776,960 1.2800 0.601 0.601 0.611 0.592 0.606 1,292,218 0.6013 0.00%
2002-10-16 0 1.280 1.280 1.290 1.260 1.290 862,000 1,101,080 1.2774 0.601 0.601 0.606 0.592 0.606 1,835,077 0.6000 1.59%
2002-10-15 0 1.260 1.260 1.280 1.250 1.260 114,000 143,260 1.2567 0.592 0.592 0.601 0.587 0.592 242,690 0.5903 -0.79%
2002-10-11 0 1.270 1.240 1.270 1.240 1.270 510,000 639,200 1.2533 0.597 0.582 0.597 0.582 0.597 1,085,718 0.5887 3.25%
2002-10-10 0 1.230 1.230 1.240 1.230 1.230 182,000 223,860 1.2300 0.578 0.578 0.582 0.578 0.578 387,452 0.5778 -0.81%
2002-10-09 0 1.240 1.230 1.240 1.230 1.240 463,000 572,580 1.2367 0.582 0.578 0.582 0.578 0.582 985,662 0.5809 -0.80%
2002-10-08 0 1.250 1.240 1.250 1.230 1.250 534,250 660,700 1.2367 0.587 0.582 0.587 0.578 0.587 1,137,343 0.5809 0.00%
2002-10-07 0 1.250 1.230 1.280 1.250 1.270 412,000 519,740 1.2615 0.587 0.578 0.601 0.587 0.597 877,090 0.5926 -3.10%
2002-10-04 0 1.290 1.280 1.290 1.290 1.290 74,000 95,460 1.2900 0.606 0.601 0.606 0.606 0.606 157,536 0.6060 0.78%
2002-10-03 0 1.280 1.270 1.280 1.270 1.310 670,000 867,700 1.2951 0.601 0.597 0.601 0.597 0.615 1,426,336 0.6083 -2.29%
2002-10-02 0 1.310 1.290 1.310 1.280 1.310 1,480,500 1,923,770 1.2994 0.615 0.606 0.615 0.601 0.615 3,151,777 0.6104 2.34%
2002-09-30 0 1.280 1.280 1.290 1.280 1.300 228,000 294,640 1.2923 0.601 0.601 0.606 0.601 0.611 485,380 0.6070 -2.29%
2002-09-27 0 1.310 1.300 1.310 1.280 1.310 300,000 388,100 1.2937 0.615 0.611 0.615 0.601 0.615 638,658 0.6077 2.34%
2002-09-26 0 1.280 1.270 1.280 1.270 1.280 346,000 442,700 1.2795 0.601 0.597 0.601 0.597 0.601 736,585 0.6010 0.00%
2002-09-25 0 1.280 1.270 1.290 1.270 1.290 384,000 492,560 1.2827 0.601 0.597 0.606 0.597 0.606 817,482 0.6025 -1.54%
2002-09-24 0 1.300 1.280 1.300 - - 0 0 - 0.611 0.601 0.611 - - 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 0.611 0.606 0.615 0.597 0.611 2,503,539 0.6007 0.78%
2002-09-20 0 1.290 1.280 1.290 1.290 1.290 690,000 890,100 1.2900 0.606 0.601 0.606 0.606 0.606 1,468,913 0.6060 -0.77%
2002-09-19 0 1.300 1.290 1.300 1.300 1.310 744,000 968,860 1.3022 0.611 0.606 0.611 0.611 0.615 1,583,872 0.6117 0.00%
2002-09-18 0 1.300 1.300 1.310 1.300 1.320 968,000 1,268,020 1.3099 0.611 0.611 0.615 0.611 0.620 2,060,736 0.6153 -2.26%
2002-09-17 0 1.330 1.330 1.340 1.320 1.340 247,000 327,110 1.3243 0.625 0.625 0.629 0.620 0.629 525,828 0.6221 1.53%
2002-09-16 0 1.310 1.310 1.320 1.310 1.330 1,478,000 1,946,940 1.3173 0.615 0.615 0.620 0.615 0.625 3,146,455 0.6188 -1.50%
2002-09-13 0 1.330 1.330 1.350 1.330 1.340 1,430,000 1,906,600 1.3333 0.625 0.625 0.634 0.625 0.629 3,044,269 0.6263 -2.21%
2002-09-12 0 1.360 1.340 1.360 1.340 1.360 248,000 334,140 1.3473 0.639 0.629 0.639 0.629 0.639 527,957 0.6329 0.74%
2002-09-11 0 1.350 1.340 1.350 1.330 1.360 926,000 1,244,700 1.3442 0.634 0.629 0.634 0.625 0.639 1,971,324 0.6314 1.50%
2002-09-10 0 1.330 1.330 1.340 1.330 1.360 2,296,000 3,078,640 1.3409 0.625 0.625 0.629 0.625 0.639 4,887,862 0.6299 -1.48%
2002-09-09 0 1.350 1.340 1.360 1.330 1.380 1,744,804 2,359,653 1.3524 0.634 0.629 0.639 0.625 0.648 3,714,443 0.6353 -2.17%
2002-09-06 0 1.380 1.380 1.390 1.380 1.390 110,000 152,400 1.3855 0.648 0.648 0.653 0.648 0.653 234,175 0.6508 -1.43%
2002-09-05 0 1.400 1.390 1.400 1.400 1.420 182,304 255,877 1.4036 0.658 0.653 0.658 0.658 0.667 388,100 0.6593 0.00%
2002-09-04 0 1.400 1.390 1.400 1.390 1.410 722,750 1,011,785 1.3999 0.658 0.653 0.658 0.653 0.662 1,538,633 0.6576 -0.71%
2002-09-03 0 1.410 1.410 1.420 1.410 1.420 150,000 212,780 1.4185 0.662 0.662 0.667 0.662 0.667 319,329 0.6663 -0.70%
2002-09-02 0 1.420 1.410 1.430 1.400 1.420 210,554 298,133 1.4159 0.667 0.662 0.672 0.658 0.667 448,240 0.6651 -0.70%
2002-08-30 0 1.430 1.420 1.430 1.400 1.430 160,000 226,720 1.4170 0.672 0.667 0.672 0.658 0.672 340,618 0.6656 0.70%
2002-08-29 0 1.420 1.420 1.440 1.420 1.440 314,000 446,880 1.4232 0.667 0.667 0.676 0.667 0.676 668,462 0.6685 -0.70%
2002-08-28 0 1.430 1.430 1.450 1.430 1.460 170,000 244,940 1.4408 0.672 0.672 0.681 0.672 0.686 361,906 0.6768 -2.05%
2002-08-27 0 1.460 1.450 1.460 1.460 1.480 257,000 377,260 1.4679 0.686 0.681 0.686 0.686 0.695 547,117 0.6895 0.76%
2002-08-26 0 1.500 1.490 1.500 1.490 1.500 580,000 869,800 1.4997 0.681 0.676 0.681 0.676 0.681 1,278,197 0.6805 0.00%
2002-08-23 0 1.500 1.490 1.500 1.490 1.500 304,000 453,840 1.4929 0.681 0.676 0.681 0.676 0.681 669,952 0.6774 -0.66%
2002-08-22 0 1.510 1.500 1.510 1.500 1.510 233,250 351,505 1.5070 0.685 0.681 0.685 0.681 0.685 514,034 0.6838 0.67%
2002-08-21 0 1.500 1.500 1.510 1.490 1.500 1,134,000 1,696,900 1.4964 0.681 0.681 0.685 0.676 0.681 2,499,096 0.6790 -1.32%
2002-08-20 0 1.520 1.510 1.520 1.500 1.530 902,000 1,366,840 1.5153 0.690 0.685 0.690 0.681 0.694 1,987,817 0.6876 -0.65%
2002-08-19 0 1.530 1.520 1.530 1.480 1.530 2,194,000 3,314,300 1.5106 0.694 0.690 0.694 0.672 0.694 4,835,112 0.6855 2.68%
2002-08-16 0 1.490 1.480 1.490 1.490 1.490 290,000 432,100 1.4900 0.676 0.672 0.676 0.676 0.676 639,099 0.6761 0.00%
2002-08-15 0 1.490 1.490 1.500 1.480 1.500 1,438,000 2,142,060 1.4896 0.676 0.676 0.681 0.672 0.681 3,169,048 0.6759 1.36%
2002-08-14 0 1.470 1.470 1.490 1.460 1.490 290,000 428,760 1.4785 0.667 0.667 0.676 0.662 0.676 639,099 0.6709 -1.34%
2002-08-13 0 1.490 1.490 1.500 1.460 1.490 801,875 1,187,065 1.4804 0.676 0.676 0.681 0.662 0.676 1,767,163 0.6717 1.36%
2002-08-12 0 1.470 1.470 1.490 1.470 1.500 1,717,000 2,546,160 1.4829 0.667 0.667 0.676 0.667 0.681 3,783,905 0.6729 0.00%
2002-08-09 0 1.470 1.470 1.480 1.460 1.470 1,226,000 1,798,360 1.4669 0.667 0.667 0.672 0.662 0.667 2,701,845 0.6656 0.00%
2002-08-08 0 1.470 1.460 1.470 1.460 1.500 1,050,000 1,545,700 1.4721 0.667 0.662 0.667 0.662 0.681 2,313,978 0.6680 -1.34%
2002-08-07 0 1.490 1.480 1.490 1.420 1.500 2,853,750 4,194,200 1.4697 0.676 0.672 0.676 0.644 0.681 6,289,061 0.6669 4.93%
2002-08-06 0 1.420 1.410 1.430 1.370 1.420 922,000 1,295,320 1.4049 0.644 0.640 0.649 0.622 0.644 2,031,893 0.6375 0.71%
2002-08-05 0 1.410 1.410 1.440 1.410 1.420 160,750 227,438 1.4149 0.640 0.640 0.653 0.640 0.644 354,259 0.6420 -0.70%
2002-08-02 0 1.420 1.420 1.440 1.420 1.430 192,000 272,960 1.4217 0.644 0.644 0.653 0.644 0.649 423,127 0.6451 -2.07%
2002-08-01 0 1.450 1.440 1.450 1.420 1.460 1,784,000 2,575,660 1.4438 0.658 0.653 0.658 0.644 0.662 3,931,559 0.6551 2.11%
2002-07-31 0 1.420 1.410 1.430 1.400 1.420 661,500 934,790 1.4131 0.644 0.640 0.649 0.635 0.644 1,457,806 0.6412 0.71%
2002-07-30 0 1.410 1.400 1.420 1.390 1.410 950,000 1,333,640 1.4038 0.640 0.635 0.644 0.631 0.640 2,093,599 0.6370 2.17%
2002-07-29 0 1.380 1.370 1.390 1.360 1.380 184,000 252,380 1.3716 0.626 0.622 0.631 0.617 0.626 405,497 0.6224 0.73%
2002-07-26 0 1.370 1.350 1.370 1.350 1.370 776,000 1,052,720 1.3566 0.622 0.613 0.622 0.613 0.622 1,710,140 0.6156 0.00%
2002-07-25 0 1.370 1.370 1.390 1.370 1.410 805,000 1,113,310 1.3830 0.622 0.622 0.631 0.622 0.640 1,774,050 0.6276 -1.44%
2002-07-24 0 1.390 1.380 1.390 1.380 1.390 634,000 875,140 1.3803 0.631 0.626 0.631 0.626 0.631 1,397,202 0.6264 0.00%
2002-07-23 0 1.390 1.390 1.400 1.360 1.400 855,000 1,189,030 1.3907 0.631 0.631 0.635 0.617 0.635 1,884,239 0.6310 0.72%
2002-07-22 0 1.380 1.370 1.380 1.370 1.390 220,000 302,900 1.3768 0.626 0.622 0.626 0.622 0.631 484,833 0.6248 -2.13%
2002-07-19 0 1.410 1.400 1.410 1.390 1.410 2,198,500 3,078,037 1.4001 0.640 0.635 0.640 0.631 0.640 4,845,029 0.6353 -0.70%
2002-07-18 0 1.420 1.420 1.430 1.400 1.420 413,750 585,188 1.4144 0.644 0.644 0.649 0.635 0.644 911,818 0.6418 -0.70%
2002-07-17 0 1.430 1.410 1.430 1.400 1.440 1,232,000 1,736,640 1.4096 0.649 0.640 0.649 0.635 0.653 2,715,067 0.6396 -0.69%
2002-07-16 0 1.440 1.440 1.450 1.430 1.470 3,091,000 4,456,980 1.4419 0.653 0.653 0.658 0.649 0.667 6,811,910 0.6543 -2.04%
2002-07-15 0 1.470 1.450 1.480 1.380 1.470 5,596,250 8,037,068 1.4362 0.667 0.658 0.672 0.626 0.667 12,332,952 0.6517 6.52%
2002-07-12 0 1.380 1.380 1.390 1.360 1.380 1,944,000 2,662,240 1.3695 0.626 0.626 0.631 0.617 0.626 4,284,165 0.6214 2.99%
2002-07-11 0 1.340 1.330 1.340 1.330 1.380 5,811,000 7,860,440 1.3527 0.608 0.604 0.608 0.604 0.626 12,806,215 0.6138 -3.60%
2002-07-10 0 1.390 1.380 1.390 1.380 1.460 3,638,000 5,112,800 1.4054 0.631 0.626 0.631 0.626 0.662 8,017,383 0.6377 -2.80%
2002-07-09 0 1.430 1.420 1.440 1.430 1.440 519,459 744,386 1.4330 0.649 0.644 0.653 0.649 0.653 1,144,778 0.6502 -0.69%
2002-07-08 0 1.440 1.430 1.440 1.430 1.450 502,000 722,560 1.4394 0.653 0.649 0.653 0.649 0.658 1,106,302 0.6531 0.00%
2002-07-05 0 1.440 1.430 1.440 1.440 1.450 690,000 990,700 1.4358 0.653 0.649 0.653 0.653 0.658 1,520,614 0.6515 0.00%
2002-07-04 0 1.440 1.440 1.450 1.430 1.450 229,000 329,360 1.4383 0.653 0.653 0.658 0.649 0.658 504,668 0.6526 -0.69%
2002-07-03 0 1.450 1.440 1.450 1.430 1.450 789,030 1,140,482 1.4454 0.658 0.653 0.658 0.649 0.658 1,738,855 0.6559 1.40%
2002-07-02 0 1.430 1.420 1.430 1.400 1.440 1,082,000 1,542,940 1.4260 0.649 0.644 0.649 0.635 0.653 2,384,499 0.6471 2.14%
2002-06-28 0 1.400 1.400 1.410 1.390 1.410 1,436,000 2,007,320 1.3979 0.635 0.635 0.640 0.631 0.640 3,164,640 0.6343 0.00%
2002-06-27 0 1.400 1.390 1.410 1.380 1.430 3,016,000 4,237,460 1.4050 0.635 0.631 0.640 0.626 0.649 6,646,626 0.6375 2.19%
2002-06-26 0 1.370 1.360 1.390 1.370 1.390 2,217,000 3,089,390 1.3935 0.622 0.617 0.631 0.622 0.631 4,885,799 0.6323 -2.14%
2002-06-25 0 1.400 1.390 1.400 1.390 1.410 1,068,000 1,496,800 1.4015 0.635 0.631 0.635 0.631 0.640 2,353,646 0.6359 -0.71%
2002-06-24 0 1.410 1.410 1.420 1.400 1.410 100,000 140,600 1.4060 0.640 0.640 0.644 0.635 0.640 220,379 0.6380 -0.70%
2002-06-21 0 1.420 1.400 1.420 1.400 1.420 470,000 659,000 1.4021 0.644 0.635 0.644 0.635 0.644 1,035,781 0.6362 1.43%
2002-06-20 0 1.400 1.390 1.400 1.340 1.400 508,000 691,280 1.3608 0.635 0.631 0.635 0.608 0.635 1,119,525 0.6175 3.70%
2002-06-19 0 1.350 1.350 1.360 1.330 1.410 1,638,250 2,245,488 1.3707 0.613 0.613 0.617 0.604 0.640 3,610,357 0.6220 -4.26%
2002-06-18 0 1.410 1.410 1.420 1.410 1.420 864,500 1,226,025 1.4182 0.640 0.640 0.644 0.640 0.644 1,905,175 0.6435 0.00%
2002-06-17 0 1.410 1.410 1.420 1.410 1.430 1,114,306 1,579,882 1.4178 0.640 0.640 0.644 0.640 0.649 2,455,695 0.6434 -2.08%
2002-06-14 0 1.440 1.430 1.440 1.440 1.450 1,050,000 1,515,600 1.4434 0.653 0.649 0.653 0.653 0.658 2,313,978 0.6550 -1.37%
2002-06-13 0 1.460 1.450 1.470 1.460 1.470 1,048,000 1,536,700 1.4663 0.662 0.658 0.667 0.662 0.667 2,309,570 0.6654 0.00%
2002-06-12 0 1.460 1.450 1.460 1.440 1.460 499,000 724,740 1.4524 0.662 0.658 0.662 0.653 0.662 1,099,690 0.6590 0.69%
2002-06-11 0 1.450 1.450 1.460 1.440 1.460 507,900 736,958 1.4510 0.658 0.658 0.662 0.653 0.662 1,119,304 0.6584 -0.68%
2002-06-10 0 1.460 1.460 1.470 1.420 1.470 1,378,250 1,981,765 1.4379 0.662 0.662 0.667 0.644 0.667 3,037,372 0.6525 2.10%
2002-06-07 0 1.430 1.430 1.440 1.410 1.450 1,473,750 2,102,553 1.4267 0.649 0.649 0.653 0.640 0.658 3,247,833 0.6474 -0.69%
2002-06-06 0 1.440 1.440 1.450 1.440 1.460 1,084,000 1,563,460 1.4423 0.653 0.653 0.658 0.653 0.662 2,388,907 0.6545 -0.69%
2002-06-05 0 1.450 1.440 1.450 1.440 1.450 430,000 622,880 1.4486 0.658 0.653 0.658 0.653 0.658 947,629 0.6573 0.00%
2002-06-04 0 1.450 1.440 1.450 1.430 1.450 956,000 1,373,400 1.4366 0.658 0.653 0.658 0.649 0.658 2,106,822 0.6519 0.00%
2002-06-03 0 1.450 1.430 1.450 1.430 1.470 858,000 1,245,400 1.4515 0.658 0.649 0.658 0.649 0.667 1,890,851 0.6586 -0.68%
2002-05-31 0 1.460 1.450 1.460 1.430 1.460 1,248,000 1,806,664 1.4476 0.662 0.658 0.662 0.649 0.662 2,750,328 0.6569 1.39%
2002-05-30 0 1.440 1.430 1.440 1.420 1.470 2,711,500 3,893,820 1.4360 0.653 0.649 0.653 0.644 0.667 5,975,573 0.6516 -2.04%
2002-05-29 0 1.470 1.460 1.470 1.470 1.490 1,466,000 2,173,000 1.4823 0.667 0.662 0.667 0.667 0.676 3,230,754 0.6726 0.00%
2002-05-28 0 1.470 1.470 1.490 1.470 1.500 1,070,000 1,594,720 1.4904 0.667 0.667 0.676 0.667 0.681 2,358,054 0.6763 -1.34%
2002-05-27 0 1.490 1.480 1.490 1.480 1.510 2,516,000 3,742,240 1.4874 0.676 0.672 0.676 0.672 0.685 5,544,732 0.6749 0.68%
2002-05-24 0 1.480 1.470 1.480 1.470 1.530 3,501,250 5,205,025 1.4866 0.672 0.667 0.672 0.667 0.694 7,716,015 0.6746 -1.99%
2002-05-23 0 1.510 1.510 1.520 1.510 1.550 7,020,375 10,736,918 1.5294 0.685 0.685 0.690 0.685 0.703 15,471,422 0.6940 0.00%
2002-05-22 0 1.510 1.510 1.520 1.480 1.520 6,390,000 9,593,300 1.5013 0.685 0.685 0.690 0.672 0.690 14,082,209 0.6812 -1.31%
2002-05-21 0 1.530 1.520 1.530 1.490 1.560 4,547,000 6,922,710 1.5225 0.694 0.690 0.694 0.676 0.708 10,020,626 0.6908 -2.55%
2002-05-17 0 1.570 1.560 1.570 1.470 1.600 9,544,500 14,784,483 1.5490 0.712 0.708 0.712 0.667 0.726 21,034,060 0.7029 4.67%
2002-05-16 0 1.500 1.490 1.500 1.430 1.510 6,845,250 10,112,253 1.4773 0.681 0.676 0.681 0.649 0.685 15,085,483 0.6703 6.38%
2002-05-15 0 1.410 1.410 1.420 1.410 1.440 3,862,390 5,511,354 1.4269 0.640 0.640 0.644 0.640 0.653 8,511,891 0.6475 -1.40%
2002-05-14 0 1.430 1.430 1.440 1.420 1.450 3,109,292 4,443,940 1.4292 0.649 0.649 0.653 0.644 0.658 6,852,222 0.6485 -0.69%
2002-05-13 0 1.440 1.430 1.440 1.410 1.460 4,727,000 6,807,320 1.4401 0.653 0.649 0.653 0.640 0.662 10,417,308 0.6535 0.70%
2002-05-10 0 1.430 1.420 1.440 1.370 1.460 15,442,500 22,133,995 1.4333 0.649 0.644 0.653 0.622 0.662 34,032,004 0.6504 4.38%
2002-05-09 0 1.370 1.370 1.380 1.360 1.380 2,011,000 2,748,550 1.3668 0.622 0.622 0.626 0.617 0.626 4,431,819 0.6202 -0.72%
2002-05-08 0 1.380 1.370 1.390 1.360 1.410 2,878,000 3,971,000 1.3798 0.626 0.622 0.631 0.617 0.640 6,342,503 0.6261 -0.72%
2002-05-07 0 1.390 1.390 1.400 1.380 1.420 5,080,000 7,072,380 1.3922 0.631 0.631 0.635 0.626 0.644 11,195,246 0.6317 -2.11%
2002-05-06 0 1.420 1.410 1.420 1.380 1.430 8,545,250 12,009,188 1.4054 0.644 0.640 0.644 0.626 0.649 18,831,924 0.6377 4.41%
2002-05-03 0 1.360 1.360 1.370 1.350 1.390 5,337,750 7,318,715 1.3711 0.617 0.617 0.622 0.613 0.631 11,763,272 0.6222 0.74%
2002-05-02 0 1.350 1.340 1.350 1.340 1.350 2,378,000 3,207,600 1.3489 0.613 0.608 0.613 0.608 0.613 5,240,609 0.6121 0.00%
2002-04-30 0 1.350 1.350 1.360 1.320 1.370 2,350,000 3,157,720 1.3437 0.613 0.613 0.617 0.599 0.622 5,178,903 0.6097 1.50%
2002-04-29 0 1.330 1.320 1.330 1.320 1.330 1,292,000 1,712,540 1.3255 0.604 0.599 0.604 0.599 0.604 2,847,295 0.6015 0.00%
2002-04-26 0 1.330 1.330 1.340 1.330 1.350 2,228,500 2,986,965 1.3403 0.604 0.604 0.608 0.604 0.613 4,911,143 0.6082 -0.75%
2002-04-25 0 1.340 1.330 1.340 1.330 1.380 4,108,000 5,544,404 1.3497 0.608 0.604 0.608 0.604 0.626 9,053,163 0.6124 -2.19%
2002-04-24 0 1.370 1.360 1.370 1.330 1.370 4,944,000 6,653,700 1.3458 0.622 0.617 0.622 0.604 0.622 10,895,530 0.6107 4.58%
2002-04-23 0 1.310 1.310 1.330 1.280 1.360 9,830,700 13,057,656 1.3283 0.594 0.594 0.604 0.581 0.617 21,664,784 0.6027 2.34%
2002-04-22 0 1.280 1.270 1.280 1.280 1.290 1,733,000 2,218,240 1.2800 0.581 0.576 0.581 0.581 0.585 3,819,166 0.5808 0.00%
2002-04-19 0 1.280 1.280 1.290 1.280 1.310 2,180,000 2,824,240 1.2955 0.581 0.581 0.585 0.581 0.594 4,804,259 0.5879 0.00%
2002-04-18 0 1.280 1.270 1.280 1.270 1.280 6,666,000 8,487,320 1.2732 0.581 0.576 0.581 0.576 0.581 14,690,454 0.5777 1.59%
2002-04-17 0 1.260 1.260 1.270 1.260 1.260 392,000 493,920 1.2600 0.572 0.572 0.576 0.572 0.572 863,885 0.5717 0.00%
2002-04-16 0 1.260 1.260 1.270 1.260 1.280 867,000 1,098,540 1.2671 0.572 0.572 0.576 0.572 0.581 1,910,685 0.5749 -0.79%
2002-04-15 0 1.270 1.270 1.280 1.260 1.270 1,166,000 1,475,460 1.2654 0.576 0.576 0.581 0.572 0.576 2,569,617 0.5742 0.00%
2002-04-12 0 1.270 1.260 1.270 1.260 1.270 428,000 541,640 1.2655 0.576 0.572 0.576 0.572 0.576 943,221 0.5742 0.00%
2002-04-11 0 1.270 1.250 1.270 1.260 1.270 1,364,000 1,720,880 1.2616 0.576 0.567 0.576 0.572 0.576 3,005,968 0.5725 0.79%
2002-04-10 0 1.260 1.260 1.270 1.260 1.270 148,750 188,195 1.2652 0.572 0.572 0.576 0.572 0.576 327,814 0.5741 -0.79%
2002-04-09 0 1.270 1.270 1.280 1.260 1.270 1,156,000 1,466,680 1.2688 0.576 0.576 0.581 0.572 0.576 2,547,580 0.5757 2.42%
2002-04-08 0 1.240 1.240 1.270 1.240 1.250 171,098 213,178 1.2459 0.563 0.563 0.576 0.563 0.567 377,064 0.5654 -0.80%
2002-04-04 0 1.250 1.240 1.250 1.210 1.250 10,000 12,340 1.2340 0.567 0.563 0.567 0.549 0.567 22,038 0.5599 0.00%
2002-04-03 0 1.250 1.240 1.250 1.240 1.250 122,125 151,629 1.2416 0.567 0.563 0.567 0.563 0.567 269,138 0.5634 0.00%
2002-04-02 0 1.250 1.240 1.250 1.240 1.250 184,000 229,800 1.2489 0.567 0.563 0.567 0.563 0.567 405,497 0.5667 -0.79%
2002-03-28 0 1.260 1.250 1.260 1.250 1.260 82,000 102,800 1.2537 0.572 0.567 0.572 0.567 0.572 180,711 0.5689 0.80%
2002-03-27 0 1.250 1.240 1.270 1.250 1.270 227,000 285,140 1.2561 0.567 0.563 0.576 0.567 0.576 500,260 0.5700 0.81%
2002-03-26 0 1.240 1.240 1.250 1.240 1.250 234,000 291,000 1.2436 0.563 0.563 0.567 0.563 0.567 515,687 0.5643 0.00%
2002-03-25 0 1.240 1.240 1.260 1.240 1.250 258,154 322,246 1.2483 0.563 0.563 0.572 0.563 0.567 568,917 0.5664 -1.59%
2002-03-22 0 1.260 1.260 1.270 1.260 1.260 89,000 112,100 1.2596 0.572 0.572 0.576 0.572 0.572 196,137 0.5715 0.80%
2002-03-21 0 1.250 1.250 1.260 1.250 1.270 665,813 836,983 1.2571 0.567 0.567 0.572 0.567 0.576 1,467,311 0.5704 -0.79%
2002-03-20 0 1.260 1.260 1.270 1.260 1.270 430,000 542,600 1.2619 0.572 0.572 0.576 0.572 0.576 947,629 0.5726 -0.79%
2002-03-19 0 1.270 1.270 1.280 1.270 1.300 358,000 457,320 1.2774 0.576 0.576 0.581 0.576 0.590 788,956 0.5797 -2.31%
2002-03-18 0 1.300 1.290 1.300 1.290 1.310 1,155,000 1,506,064 1.3040 0.590 0.585 0.590 0.585 0.594 2,545,376 0.5917 -0.76%
2002-03-15 0 1.310 1.300 1.310 1.290 1.330 2,581,500 3,363,510 1.3029 0.594 0.590 0.594 0.585 0.604 5,689,080 0.5912 1.55%
2002-03-14 0 1.290 1.280 1.290 1.270 1.290 680,750 871,663 1.2804 0.585 0.581 0.585 0.576 0.585 1,500,229 0.5810 0.78%
2002-03-13 0 1.280 1.270 1.280 1.270 1.280 1,157,500 1,478,290 1.2771 0.581 0.576 0.581 0.576 0.581 2,550,885 0.5795 1.59%
2002-03-12 0 1.260 1.260 1.280 1.260 1.280 910,000 1,155,640 1.2699 0.572 0.572 0.581 0.572 0.581 2,005,448 0.5763 -0.79%
2002-03-11 0 1.270 1.270 1.280 1.260 1.270 714,000 904,540 1.2669 0.576 0.576 0.581 0.572 0.576 1,573,505 0.5749 0.00%
2002-03-08 0 1.270 1.260 1.270 1.260 1.270 282,000 356,920 1.2657 0.576 0.572 0.576 0.572 0.576 621,468 0.5743 0.79%
2002-03-07 0 1.260 1.260 1.270 1.260 1.280 590,000 746,440 1.2652 0.572 0.572 0.576 0.572 0.581 1,300,235 0.5741 0.00%
2002-03-06 0 1.260 1.260 1.270 1.250 1.280 1,254,000 1,583,540 1.2628 0.572 0.572 0.576 0.567 0.581 2,763,551 0.5730 0.00%
2002-03-05 0 1.260 1.250 1.280 1.230 1.270 1,714,000 2,139,920 1.2485 0.572 0.567 0.581 0.558 0.576 3,777,294 0.5665 2.44%
2002-03-04 0 1.230 1.220 1.230 1.220 1.260 4,486,000 5,571,560 1.2420 0.558 0.554 0.558 0.554 0.572 9,886,195 0.5636 0.00%
2002-03-01 0 1.230 1.230 1.240 1.220 1.230 2,756,000 3,375,280 1.2247 0.558 0.558 0.563 0.554 0.558 6,073,641 0.5557 1.65%
2002-02-28 0 1.210 1.210 1.220 1.210 1.250 2,752,000 3,383,100 1.2293 0.549 0.549 0.554 0.549 0.567 6,064,826 0.5578 -1.63%
2002-02-27 0 1.230 1.220 1.230 1.220 1.250 2,654,750 3,275,413 1.2338 0.558 0.554 0.558 0.554 0.567 5,850,508 0.5599 -1.60%
2002-02-26 0 1.250 1.240 1.250 1.240 1.260 2,294,000 2,865,900 1.2493 0.567 0.563 0.567 0.563 0.572 5,055,491 0.5669 0.81%
2002-02-25 0 1.240 1.240 1.250 1.240 1.260 870,234 1,089,301 1.2517 0.563 0.563 0.567 0.563 0.572 1,917,812 0.5680 -1.59%
2002-02-22 0 1.260 1.250 1.260 1.250 1.270 1,300,000 1,633,520 1.2566 0.572 0.567 0.572 0.567 0.576 2,864,925 0.5702 0.00%
2002-02-21 0 1.260 1.260 1.270 1.260 1.280 1,523,750 1,932,015 1.2679 0.572 0.572 0.576 0.572 0.581 3,358,023 0.5753 -0.79%
2002-02-20 0 1.270 1.260 1.270 1.250 1.290 1,831,000 2,319,920 1.2670 0.576 0.572 0.576 0.567 0.585 4,035,137 0.5749 1.60%
2002-02-19 0 1.250 1.250 1.260 1.250 1.300 792,000 990,100 1.2501 0.567 0.567 0.572 0.567 0.590 1,745,401 0.5673 0.81%
2002-02-18 0 1.240 1.240 1.250 1.240 1.250 136,000 169,140 1.2437 0.563 0.563 0.567 0.563 0.567 299,715 0.5643 0.00%
2002-02-15 0 1.240 1.240 1.250 1.240 1.250 400,000 498,000 1.2450 0.563 0.563 0.567 0.563 0.567 881,515 0.5649 -0.80%
2002-02-11 0 1.250 1.240 1.250 1.240 1.250 100,000 124,300 1.2430 0.567 0.563 0.567 0.563 0.567 220,379 0.5640 0.00%
2002-02-08 0 1.250 1.240 1.260 1.230 1.250 270,000 337,420 1.2497 0.567 0.563 0.572 0.558 0.567 595,023 0.5671 0.81%
2002-02-07 0 1.240 1.240 1.270 1.240 1.250 1,062,000 1,327,460 1.2500 0.563 0.563 0.576 0.563 0.567 2,340,423 0.5672 -0.80%
2002-02-06 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 0.567 0.567 0.572 0.567 0.567 110,189 0.5672 0.00%
2002-02-05 0 1.250 1.240 1.260 1.250 1.250 666,000 832,500 1.2500 0.567 0.563 0.572 0.567 0.567 1,467,723 0.5672 -0.79%
2002-02-04 0 1.260 1.250 1.270 1.250 1.270 786,000 989,240 1.2586 0.572 0.567 0.576 0.567 0.576 1,732,178 0.5711 -0.79%
2002-02-01 0 1.270 1.260 1.280 1.250 1.270 598,000 753,680 1.2603 0.576 0.572 0.581 0.567 0.576 1,317,866 0.5719 0.79%
2002-01-31 0 1.260 1.260 1.270 1.260 1.270 534,000 676,040 1.2660 0.572 0.572 0.576 0.572 0.576 1,176,823 0.5745 0.00%
2002-01-30 0 1.260 1.260 1.270 1.260 1.260 122,000 153,720 1.2600 0.572 0.572 0.576 0.572 0.572 268,862 0.5717 0.80%
2002-01-29 0 1.250 1.250 1.270 1.240 1.260 162,000 202,200 1.2481 0.567 0.567 0.576 0.563 0.572 357,014 0.5664 0.00%
2002-01-28 0 1.250 1.240 1.250 1.240 1.250 360,000 449,000 1.2472 0.567 0.563 0.567 0.563 0.567 793,364 0.5659 0.81%
2002-01-25 0 1.240 1.240 1.250 1.240 1.250 1,578,500 1,972,700 1.2497 0.563 0.563 0.567 0.563 0.567 3,478,680 0.5671 0.00%
2002-01-24 0 1.240 1.240 1.250 1.240 1.240 306,000 379,440 1.2400 0.563 0.563 0.567 0.563 0.563 674,359 0.5627 0.00%
2002-01-23 0 1.240 1.240 1.250 1.240 1.250 159,000 198,590 1.2490 0.563 0.563 0.567 0.563 0.567 350,402 0.5667 -0.80%
2002-01-22 0 1.250 1.240 1.250 1.240 1.260 780,000 975,540 1.2507 0.567 0.563 0.567 0.563 0.572 1,718,955 0.5675 0.00%
2002-01-21 0 1.250 1.250 1.260 1.250 1.250 184,000 230,000 1.2500 0.567 0.567 0.572 0.567 0.567 405,497 0.5672 0.00%
2002-01-18 0 1.250 1.250 1.260 1.250 1.260 56,000 70,360 1.2564 0.567 0.567 0.572 0.567 0.572 123,412 0.5701 0.00%
2002-01-17 0 1.250 1.240 1.260 1.240 1.250 3,352,000 4,178,700 1.2466 0.567 0.563 0.572 0.563 0.567 7,387,099 0.5657 0.81%
2002-01-16 0 1.240 1.230 1.250 1.240 1.240 240,000 297,600 1.2400 0.563 0.558 0.567 0.563 0.563 528,909 0.5627 0.81%
2002-01-15 0 1.230 1.230 1.250 1.230 1.250 673,000 834,610 1.2401 0.558 0.558 0.567 0.558 0.567 1,483,150 0.5627 -1.60%
2002-01-14 0 1.250 1.240 1.250 1.240 1.250 542,000 676,840 1.2488 0.567 0.563 0.567 0.563 0.567 1,194,453 0.5667 0.00%
2002-01-11 0 1.250 1.240 1.260 1.250 1.260 516,000 645,520 1.2510 0.567 0.563 0.572 0.567 0.572 1,137,155 0.5677 -0.79%
2002-01-10 0 1.260 1.260 1.270 1.260 1.270 684,000 862,560 1.2611 0.572 0.572 0.576 0.572 0.576 1,507,391 0.5722 0.00%
2002-01-09 0 1.260 1.250 1.270 1.240 1.260 1,231,000 1,542,320 1.2529 0.572 0.567 0.576 0.563 0.572 2,712,864 0.5685 0.00%
2002-01-08 0 1.260 1.250 1.280 1.250 1.280 896,000 1,129,000 1.2600 0.572 0.567 0.581 0.567 0.581 1,974,595 0.5718 -1.56%
2002-01-07 0 1.280 1.270 1.280 1.270 1.280 688,000 879,440 1.2783 0.581 0.576 0.581 0.576 0.581 1,516,207 0.5800 0.00%
2002-01-04 0 1.280 1.270 1.280 1.270 1.280 504,000 643,660 1.2771 0.581 0.576 0.581 0.576 0.581 1,110,709 0.5795 0.00%
2002-01-03 0 1.280 1.270 1.280 1.280 1.300 442,000 571,400 1.2928 0.581 0.576 0.581 0.581 0.590 974,075 0.5866 0.00%
2002-01-02 0 1.280 1.270 1.280 1.260 1.290 417,750 534,190 1.2787 0.581 0.576 0.581 0.572 0.585 920,633 0.5802 1.59%
2001-12-31 0 1.260 1.260 1.280 1.260 1.260 206,000 259,560 1.2600 0.572 0.572 0.581 0.572 0.572 453,980 0.5717 0.00%
2001-12-28 0 1.260 1.250 1.260 1.250 1.260 438,000 549,920 1.2555 0.572 0.567 0.572 0.567 0.572 965,259 0.5697 0.00%
2001-12-27 0 1.260 1.260 1.270 1.260 1.270 381,000 483,160 1.2681 0.572 0.572 0.576 0.572 0.576 839,643 0.5754 -0.79%
2001-12-24 0 1.270 1.270 1.280 1.270 1.280 204,000 259,280 1.2710 0.576 0.576 0.581 0.576 0.581 449,573 0.5767 0.00%
2001-12-21 0 1.270 1.270 1.280 1.270 1.300 277,000 354,870 1.2811 0.576 0.576 0.581 0.576 0.590 610,449 0.5813 -0.78%
2001-12-20 0 1.280 1.280 1.290 1.280 1.300 470,633 605,692 1.2870 0.581 0.581 0.585 0.581 0.590 1,037,176 0.5840 0.79%
2001-12-19 0 1.270 1.270 1.280 1.270 1.280 346,000 441,220 1.2752 0.576 0.576 0.581 0.576 0.581 762,511 0.5786 0.00%
2001-12-18 0 1.270 1.270 1.280 1.270 1.290 846,000 1,084,040 1.2814 0.576 0.576 0.581 0.576 0.585 1,864,405 0.5814 -1.55%
2001-12-17 0 1.290 1.270 1.300 1.270 1.300 385,000 493,750 1.2825 0.585 0.576 0.590 0.576 0.590 848,459 0.5819 0.62%
2001-12-14 0 1.310 1.300 1.310 1.300 1.310 420,000 548,000 1.3048 0.582 0.577 0.582 0.577 0.582 945,807 0.5794 3.15%
2001-12-13 0 1.270 1.270 1.300 1.270 1.320 1,966,000 2,542,720 1.2933 0.564 0.564 0.577 0.564 0.586 4,427,277 0.5743 -3.05%
2001-12-12 0 1.310 1.300 1.320 1.300 1.320 805,000 1,054,520 1.3100 0.582 0.577 0.586 0.577 0.586 1,812,797 0.5817 0.77%
2001-12-11 0 1.300 1.300 1.310 1.300 1.310 1,972,000 2,571,320 1.3039 0.577 0.577 0.582 0.577 0.582 4,440,789 0.5790 -1.52%
2001-12-10 0 1.320 1.310 1.320 1.310 1.340 2,172,000 2,878,360 1.3252 0.586 0.582 0.586 0.582 0.595 4,891,173 0.5885 0.00%
2001-12-07 0 1.320 1.320 1.330 1.290 1.320 3,157,000 4,136,110 1.3101 0.586 0.586 0.591 0.573 0.586 7,109,315 0.5818 3.94%
2001-12-06 0 1.270 1.270 1.280 1.260 1.290 1,680,000 2,148,340 1.2788 0.564 0.564 0.568 0.560 0.573 3,783,228 0.5679 0.00%
2001-12-05 0 1.270 1.260 1.270 1.260 1.290 4,369,000 5,577,550 1.2766 0.564 0.560 0.564 0.560 0.573 9,838,644 0.5669 0.00%
2001-12-04 0 1.270 1.270 1.280 1.240 1.280 2,684,750 3,405,295 1.2684 0.564 0.564 0.568 0.551 0.568 6,045,845 0.5632 1.60%
2001-12-03 0 1.250 1.230 1.240 1.220 1.250 3,326,000 4,115,900 1.2375 0.555 0.546 0.551 0.542 0.555 7,489,890 0.5495 0.81%
2001-11-30 0 1.240 1.230 1.250 1.210 1.380 8,546,000 10,912,110 1.2769 0.551 0.546 0.555 0.537 0.613 19,244,918 0.5670 -10.14%
2001-11-29 0 1.380 1.370 1.380 1.310 1.380 4,409,250 5,984,480 1.3573 0.613 0.608 0.613 0.582 0.613 9,929,283 0.6027 3.76%
2001-11-28 0 1.330 1.320 1.330 1.300 1.340 3,328,250 4,406,400 1.3239 0.591 0.586 0.591 0.577 0.595 7,494,957 0.5879 0.00%
2001-11-27 0 1.330 1.330 1.340 1.290 1.340 3,274,000 4,328,180 1.3220 0.591 0.591 0.595 0.573 0.595 7,372,790 0.5870 2.31%
2001-11-26 0 1.300 1.290 1.300 1.280 1.300 1,748,000 2,253,200 1.2890 0.577 0.573 0.577 0.568 0.577 3,936,358 0.5724 2.36%
2001-11-23 0 1.270 1.260 1.280 1.260 1.280 1,029,941 1,312,347 1.2742 0.564 0.560 0.568 0.560 0.568 2,319,346 0.5658 -0.78%
2001-11-22 0 1.280 1.270 1.290 1.270 1.290 1,128,750 1,446,503 1.2815 0.568 0.564 0.573 0.564 0.573 2,541,856 0.5691 -0.78%
2001-11-21 0 1.290 1.290 1.300 1.270 1.300 886,000 1,142,420 1.2894 0.573 0.573 0.577 0.564 0.577 1,995,202 0.5726 1.57%
2001-11-20 0 1.270 1.270 1.280 1.260 1.290 1,735,000 2,211,180 1.2745 0.564 0.564 0.568 0.560 0.573 3,907,083 0.5659 1.60%
2001-11-19 0 1.250 1.250 1.270 1.210 1.300 1,149,000 1,424,050 1.2394 0.555 0.555 0.564 0.537 0.577 2,587,457 0.5504 4.17%
2001-11-16 0 1.200 1.190 1.210 1.200 1.210 1,200,000 1,443,540 1.2030 0.533 0.528 0.537 0.533 0.537 2,702,305 0.5342 0.00%
2001-11-15 0 1.200 1.190 1.200 1.200 1.220 2,785,000 3,355,430 1.2048 0.533 0.528 0.533 0.533 0.542 6,271,601 0.5350 0.84%
2001-11-14 0 1.190 1.180 1.200 1.190 1.220 1,324,000 1,585,160 1.1973 0.528 0.524 0.533 0.528 0.542 2,981,544 0.5317 0.85%
2001-11-13 0 1.180 1.170 1.190 1.180 1.190 122,000 143,960 1.1800 0.524 0.520 0.528 0.524 0.528 274,734 0.5240 0.00%
2001-11-12 0 1.180 1.180 1.190 1.160 1.190 561,000 661,210 1.1786 0.524 0.524 0.528 0.515 0.528 1,263,328 0.5234 1.72%
2001-11-09 0 1.160 1.160 1.170 1.140 1.160 586,500 678,290 1.1565 0.515 0.515 0.520 0.506 0.515 1,320,752 0.5136 1.75%
2001-11-08 0 1.140 1.140 1.150 1.140 1.140 71,000 80,900 1.1394 0.506 0.506 0.511 0.506 0.506 159,886 0.5060 0.88%
2001-11-07 0 1.130 1.130 1.140 1.130 1.140 314,000 355,220 1.1313 0.502 0.502 0.506 0.502 0.506 707,103 0.5024 -0.88%
2001-11-06 0 1.140 1.130 1.140 1.140 1.150 83,000 95,240 1.1475 0.506 0.502 0.506 0.506 0.511 186,909 0.5096 -0.87%
2001-11-05 0 1.150 1.140 1.150 1.130 1.150 165,000 187,420 1.1359 0.511 0.506 0.511 0.502 0.511 371,567 0.5044 2.68%
2001-11-02 0 1.120 1.120 1.130 1.120 1.130 221,000 249,400 1.1285 0.497 0.497 0.502 0.497 0.502 497,675 0.5011 -1.75%
2001-11-01 0 1.140 1.130 1.140 1.130 1.140 300,000 341,000 1.1367 0.506 0.502 0.506 0.502 0.506 675,576 0.5048 0.00%
2001-10-31 0 1.140 1.130 1.150 1.130 1.150 98,356 111,921 1.1379 0.506 0.502 0.511 0.502 0.511 221,490 0.5053 -0.87%
2001-10-30 0 1.150 1.120 1.150 1.130 1.160 944,000 1,076,340 1.1402 0.511 0.497 0.511 0.502 0.515 2,125,814 0.5063 3.60%
2001-10-29 0 1.110 1.110 1.120 1.100 1.130 146,000 162,460 1.1127 0.493 0.493 0.497 0.488 0.502 328,780 0.4941 0.91%
2001-10-26 0 1.100 1.090 1.110 1.100 1.120 817,250 901,115 1.1026 0.488 0.484 0.493 0.488 0.497 1,840,383 0.4896 -0.90%
2001-10-24 0 1.110 1.090 1.110 1.100 1.130 616,000 681,600 1.1065 0.493 0.484 0.493 0.488 0.502 1,387,183 0.4914 0.00%
2001-10-23 0 1.110 1.110 1.120 1.110 1.120 518,000 577,760 1.1154 0.493 0.493 0.497 0.493 0.497 1,166,495 0.4953 0.00%
2001-10-22 0 1.110 1.100 1.110 1.110 1.120 1,150,000 1,276,600 1.1101 0.493 0.488 0.493 0.493 0.497 2,589,709 0.4930 0.00%
2001-10-19 0 1.110 1.100 1.130 1.100 1.140 332,313 370,732 1.1156 0.493 0.488 0.502 0.488 0.506 748,343 0.4954 -3.48%
2001-10-18 0 1.150 1.140 1.150 1.140 1.160 818,000 940,480 1.1497 0.511 0.506 0.511 0.506 0.515 1,842,072 0.5106 -0.86%
2001-10-17 0 1.160 1.160 1.170 1.160 1.160 70,000 81,200 1.1600 0.515 0.515 0.520 0.515 0.515 157,634 0.5151 0.00%
2001-10-16 0 1.160 1.160 1.170 1.160 1.170 280,000 326,300 1.1654 0.515 0.515 0.520 0.515 0.520 630,538 0.5175 -0.85%
2001-10-15 0 1.170 1.150 1.170 1.150 1.170 983,000 1,136,560 1.1562 0.520 0.511 0.520 0.511 0.520 2,213,639 0.5134 0.00%
2001-10-12 0 1.170 1.160 1.170 1.170 1.190 513,000 602,150 1.1738 0.520 0.515 0.520 0.520 0.528 1,155,236 0.5212 -0.85%
2001-10-11 0 1.180 1.180 1.190 1.170 1.180 486,000 571,890 1.1767 0.524 0.524 0.528 0.520 0.524 1,094,434 0.5225 1.72%
2001-10-10 0 1.160 1.150 1.170 1.150 1.160 604,000 698,060 1.1557 0.515 0.511 0.520 0.511 0.515 1,360,160 0.5132 0.87%
2001-10-09 0 1.150 1.150 1.160 1.130 1.160 623,000 715,240 1.1481 0.511 0.511 0.515 0.502 0.515 1,402,947 0.5098 4.55%
2001-10-08 0 1.100 1.100 1.140 1.100 1.110 157,000 173,070 1.1024 0.488 0.488 0.506 0.488 0.493 353,552 0.4895 -1.79%
2001-10-05 0 1.120 1.120 1.130 1.110 1.120 722,000 808,620 1.1200 0.497 0.497 0.502 0.493 0.497 1,625,887 0.4973 0.90%
2001-10-04 0 1.110 1.110 1.140 1.100 1.140 221,559 245,533 1.1082 0.493 0.493 0.506 0.488 0.506 498,933 0.4921 0.00%
2001-10-03 0 1.110 1.110 1.130 1.100 1.130 139,000 155,480 1.1186 0.493 0.493 0.502 0.488 0.502 313,017 0.4967 -3.48%
2001-09-28 0 1.150 1.090 1.160 1.080 1.150 1,817,500 2,003,990 1.1026 0.511 0.484 0.515 0.480 0.511 4,092,867 0.4896 7.48%
2001-09-27 0 1.070 1.050 1.070 1.060 1.080 854,000 911,200 1.0670 0.475 0.466 0.475 0.471 0.480 1,923,141 0.4738 0.94%
2001-09-26 0 1.060 1.050 1.060 1.040 1.070 1,916,000 1,992,160 1.0397 0.471 0.466 0.471 0.462 0.475 4,314,681 0.4617 1.92%
2001-09-25 0 1.040 1.030 1.040 1.040 1.080 712,000 747,580 1.0500 0.462 0.457 0.462 0.462 0.480 1,603,368 0.4663 -3.70%
2001-09-24 0 1.080 1.050 1.080 1.040 1.080 234,000 246,200 1.0521 0.480 0.466 0.480 0.462 0.480 526,950 0.4672 4.85%
2001-09-21 0 1.030 1.030 1.050 1.030 1.050 552,000 574,100 1.0400 0.457 0.457 0.466 0.457 0.466 1,243,060 0.4618 -1.90%
2001-09-20 0 1.050 1.050 1.060 1.050 1.070 462,000 487,160 1.0545 0.466 0.466 0.471 0.466 0.475 1,040,388 0.4682 -0.94%
2001-09-19 0 1.060 1.060 1.070 1.060 1.070 560,000 595,300 1.0630 0.471 0.471 0.475 0.471 0.475 1,261,076 0.4721 0.00%
2001-09-18 0 1.060 1.060 1.070 1.060 1.070 1,648,000 1,747,880 1.0606 0.471 0.471 0.475 0.471 0.475 3,711,166 0.4710 0.00%
2001-09-17 0 1.060 1.050 1.060 1.050 1.110 268,000 288,760 1.0775 0.471 0.466 0.471 0.466 0.493 603,515 0.4785 -4.50%
2001-09-14 0 1.110 1.100 1.110 1.100 1.110 4,214,000 4,639,440 1.1010 0.493 0.488 0.493 0.488 0.493 9,489,596 0.4889 0.91%
2001-09-13 0 1.100 1.080 1.110 1.080 1.100 522,000 567,360 1.0869 0.488 0.480 0.493 0.480 0.488 1,175,503 0.4827 1.85%
2001-09-12 0 1.080 1.050 1.080 1.020 1.100 470,000 501,780 1.0676 0.480 0.466 0.480 0.453 0.488 1,058,403 0.4741 -3.57%
2001-09-11 0 1.120 1.120 1.130 1.120 1.130 1,590,000 1,786,600 1.1236 0.497 0.497 0.502 0.497 0.502 3,580,555 0.4990 -0.88%
2001-09-10 0 1.130 1.100 1.130 1.090 1.130 285,000 316,620 1.1109 0.502 0.488 0.502 0.484 0.502 641,798 0.4933 2.73%
2001-09-07 0 1.100 1.100 1.110 1.090 1.110 546,000 605,260 1.1085 0.488 0.488 0.493 0.484 0.493 1,229,549 0.4923 -3.51%
2001-09-06 0 1.140 1.120 1.140 1.130 1.160 406,000 464,320 1.1436 0.506 0.497 0.506 0.502 0.515 914,280 0.5079 -0.87%
2001-09-05 0 1.150 1.150 1.170 1.120 1.160 703,500 801,440 1.1392 0.511 0.511 0.520 0.497 0.515 1,584,227 0.5059 3.60%
2001-09-04 0 1.110 1.090 1.110 1.090 1.110 450,000 496,120 1.1025 0.493 0.484 0.493 0.484 0.493 1,013,365 0.4896 1.83%
2001-09-03 0 1.090 1.080 1.110 1.090 1.120 236,000 259,500 1.0996 0.484 0.480 0.493 0.484 0.497 531,453 0.4883 -0.91%
2001-08-31 0 1.100 1.100 1.120 1.100 1.110 920,000 1,016,940 1.1054 0.488 0.488 0.497 0.488 0.493 2,071,767 0.4909 -1.79%
2001-08-30 0 1.120 1.120 1.130 1.120 1.140 438,000 492,560 1.1246 0.497 0.497 0.502 0.497 0.506 986,341 0.4994 -1.75%
2001-08-29 0 1.140 1.130 1.140 1.140 1.180 488,000 563,040 1.1538 0.506 0.502 0.506 0.506 0.524 1,098,938 0.5123 -0.78%
2001-08-28 0 1.200 1.190 1.200 1.190 1.210 508,000 609,700 1.2002 0.510 0.506 0.510 0.506 0.514 1,194,753 0.5103 0.84%
2001-08-27 0 1.190 1.190 1.200 1.190 1.200 458,000 547,300 1.1950 0.506 0.506 0.510 0.506 0.510 1,077,159 0.5081 0.00%
2001-08-24 0 1.190 1.180 1.190 1.190 1.200 670,000 800,000 1.1940 0.506 0.502 0.506 0.506 0.510 1,575,757 0.5077 -0.83%
2001-08-23 0 1.200 1.200 1.210 1.200 1.210 92,000 110,860 1.2050 0.510 0.510 0.514 0.510 0.514 216,373 0.5124 0.00%
2001-08-22 0 1.200 1.190 1.200 1.200 1.200 447,000 536,340 1.1999 0.510 0.506 0.510 0.510 0.510 1,051,289 0.5102 0.00%
2001-08-21 0 1.200 1.190 1.200 1.200 1.220 470,000 564,520 1.2011 0.510 0.506 0.510 0.510 0.519 1,105,382 0.5107 0.00%
2001-08-20 0 1.200 1.190 1.200 1.190 1.200 476,000 570,900 1.1994 0.510 0.506 0.510 0.506 0.510 1,119,493 0.5100 0.00%
2001-08-17 0 1.200 1.200 1.210 1.200 1.200 321,000 385,150 1.1998 0.510 0.510 0.514 0.510 0.510 754,952 0.5102 0.84%
2001-08-16 0 1.190 1.190 1.200 1.180 1.190 617,000 730,910 1.1846 0.506 0.506 0.510 0.502 0.506 1,451,107 0.5037 0.00%
2001-08-15 0 1.190 1.190 1.210 1.190 1.210 379,250 454,990 1.1997 0.506 0.506 0.514 0.506 0.514 891,949 0.5101 0.00%
2001-08-14 0 1.190 1.190 1.220 1.190 1.190 35,000 41,590 1.1883 0.506 0.506 0.519 0.506 0.506 82,316 0.5053 -1.65%
2001-08-13 0 1.210 1.190 1.240 1.190 1.220 122,000 147,880 1.2121 0.514 0.506 0.527 0.506 0.519 286,929 0.5154 -2.42%
2001-08-10 0 1.240 1.190 1.270 1.200 1.270 272,000 330,380 1.2146 0.527 0.506 0.540 0.510 0.540 639,710 0.5165 3.33%
2001-08-09 0 1.200 1.180 1.200 1.190 1.200 352,000 420,000 1.1932 0.510 0.502 0.510 0.506 0.510 827,860 0.5073 -1.64%
2001-08-08 0 1.220 1.210 1.230 1.200 1.220 152,000 183,200 1.2053 0.519 0.514 0.523 0.510 0.519 357,485 0.5125 0.00%
2001-08-07 0 1.220 1.210 1.220 1.200 1.220 173,000 208,040 1.2025 0.519 0.514 0.519 0.510 0.519 406,875 0.5113 0.00%
2001-08-06 0 1.220 1.210 1.220 1.210 1.230 242,000 293,500 1.2128 0.519 0.514 0.519 0.514 0.523 569,154 0.5157 0.00%
2001-08-03 0 1.220 1.220 1.230 1.210 1.230 316,000 385,120 1.2187 0.519 0.519 0.523 0.514 0.523 743,193 0.5182 1.67%
2001-08-02 0 1.200 1.190 1.210 1.160 1.200 175,125 208,809 1.1923 0.510 0.506 0.514 0.493 0.510 411,872 0.5070 -0.83%
2001-08-01 0 1.210 1.200 1.210 1.190 1.210 264,000 316,640 1.1994 0.514 0.510 0.514 0.506 0.514 620,895 0.5100 0.00%
2001-07-31 0 1.210 1.190 1.210 1.190 1.210 40,000 47,900 1.1975 0.514 0.506 0.514 0.506 0.514 94,075 0.5092 2.54%
2001-07-30 0 1.180 1.170 1.210 1.180 1.190 280,750 331,433 1.1805 0.502 0.497 0.514 0.502 0.506 660,289 0.5020 -1.67%
2001-07-27 0 1.200 1.190 1.200 1.200 1.200 132,056 158,463 1.2000 0.510 0.506 0.510 0.510 0.510 310,579 0.5102 0.00%
2001-07-26 0 1.200 1.180 1.200 1.200 1.200 52,000 62,400 1.2000 0.510 0.502 0.510 0.510 0.510 122,298 0.5102 0.00%
2001-07-24 0 1.200 1.200 1.220 1.200 1.230 524,000 637,860 1.2173 0.510 0.510 0.519 0.510 0.523 1,232,383 0.5176 -0.83%
2001-07-23 0 1.210 1.210 1.220 1.200 1.210 284,655 343,547 1.2069 0.514 0.514 0.519 0.510 0.514 669,473 0.5132 0.83%
2001-07-20 0 1.200 1.200 1.210 1.180 1.210 396,000 474,820 1.1990 0.510 0.510 0.514 0.502 0.514 931,343 0.5098 2.56%
2001-07-19 0 1.170 1.170 1.180 1.160 1.180 518,000 604,980 1.1679 0.497 0.497 0.502 0.493 0.502 1,218,272 0.4966 -0.85%
2001-07-18 0 1.180 1.170 1.180 1.170 1.200 674,000 793,500 1.1773 0.502 0.497 0.502 0.497 0.510 1,585,164 0.5006 -0.84%
2001-07-17 0 1.190 1.180 1.200 1.180 1.200 684,750 815,483 1.1909 0.506 0.502 0.510 0.502 0.510 1,610,447 0.5064 -3.25%
2001-07-16 0 1.230 1.200 1.230 1.200 1.230 860,000 1,041,480 1.2110 0.523 0.510 0.523 0.510 0.523 2,022,613 0.5149 0.00%
2001-07-13 0 1.230 1.220 1.240 1.220 1.280 1,221,000 1,519,960 1.2448 0.523 0.519 0.527 0.519 0.544 2,871,640 0.5293 -3.91%
2001-07-12 0 1.280 1.270 1.290 1.270 1.310 1,614,000 2,082,320 1.2902 0.544 0.540 0.548 0.540 0.557 3,795,928 0.5486 -0.78%
2001-07-11 0 1.290 1.290 1.300 1.280 1.290 106,000 136,440 1.2872 0.548 0.548 0.553 0.544 0.548 249,299 0.5473 1.57%
2001-07-10 0 1.270 1.280 1.300 1.270 1.300 1,137,750 1,461,770 1.2848 0.540 0.544 0.553 0.540 0.553 2,675,847 0.5463 -1.55%
2001-07-09 0 1.290 1.280 1.290 1.280 1.300 872,000 1,119,660 1.2840 0.548 0.544 0.548 0.544 0.553 2,050,836 0.5460 0.00%
2001-07-05 0 1.290 1.280 1.290 1.290 1.300 210,000 272,000 1.2952 0.548 0.544 0.548 0.548 0.553 493,894 0.5507 -0.77%
2001-07-04 0 1.300 1.290 1.300 1.290 1.300 388,000 504,220 1.2995 0.553 0.548 0.553 0.548 0.553 912,528 0.5526 0.78%
2001-07-03 0 1.290 1.290 1.300 1.290 1.310 800,000 1,037,860 1.2973 0.548 0.548 0.553 0.548 0.557 1,881,501 0.5516 -0.77%
2001-06-29 0 1.300 1.300 1.310 1.300 1.330 899,000 1,178,470 1.3109 0.553 0.553 0.557 0.553 0.566 2,114,336 0.5574 0.00%
2001-06-28 0 1.300 1.300 1.310 1.300 1.320 870,750 1,141,703 1.3112 0.553 0.553 0.557 0.553 0.561 2,047,896 0.5575 -0.76%
2001-06-27 0 1.310 1.310 1.320 1.310 1.320 382,000 502,540 1.3155 0.557 0.557 0.561 0.557 0.561 898,417 0.5594 0.00%
2001-06-26 0 1.310 1.310 1.330 1.310 1.340 130,000 171,200 1.3169 0.557 0.557 0.566 0.557 0.570 305,744 0.5599 0.00%
2001-06-22 0 1.310 1.310 1.330 1.300 1.300 40,000 52,000 1.3000 0.557 0.557 0.566 0.553 0.553 94,075 0.5528 -0.76%
2001-06-21 0 1.320 1.320 1.340 1.320 1.330 300,000 396,200 1.3207 0.561 0.561 0.570 0.561 0.566 705,563 0.5615 1.54%
2001-06-20 0 1.300 1.300 1.320 1.290 1.300 112,000 144,880 1.2936 0.553 0.553 0.561 0.548 0.553 263,410 0.5500 0.78%
2001-06-19 0 1.290 1.290 1.300 1.280 1.300 94,000 121,220 1.2896 0.548 0.548 0.553 0.544 0.553 221,076 0.5483 -1.53%
2001-06-18 0 1.310 1.300 1.310 1.300 1.320 132,000 172,140 1.3041 0.557 0.553 0.557 0.553 0.561 310,448 0.5545 -0.76%
2001-06-15 0 1.320 1.310 1.330 1.250 1.320 1,076,000 1,382,520 1.2849 0.561 0.557 0.566 0.531 0.561 2,530,618 0.5463 0.76%
2001-06-14 0 1.310 1.310 1.320 1.310 1.360 488,000 647,400 1.3266 0.557 0.557 0.561 0.557 0.578 1,147,715 0.5641 -2.96%
2001-06-13 0 1.350 1.350 1.360 1.330 1.360 460,750 623,283 1.3528 0.574 0.574 0.578 0.566 0.578 1,083,627 0.5752 -0.74%
2001-06-12 0 1.360 1.350 1.360 1.360 1.370 759,000 1,036,750 1.3659 0.578 0.574 0.578 0.578 0.583 1,785,074 0.5808 0.00%
2001-06-11 0 1.360 1.350 1.360 1.350 1.380 768,000 1,049,500 1.3665 0.578 0.574 0.578 0.574 0.587 1,806,241 0.5810 -0.73%
2001-06-08 0 1.370 1.360 1.370 1.360 1.380 536,000 734,160 1.3697 0.583 0.578 0.583 0.578 0.587 1,260,605 0.5824 0.00%
2001-06-07 0 1.370 1.360 1.380 1.360 1.370 197,000 268,700 1.3640 0.583 0.578 0.587 0.578 0.583 463,320 0.5799 0.74%
2001-06-06 0 1.360 1.360 1.370 1.360 1.380 579,750 794,690 1.3707 0.578 0.578 0.583 0.578 0.587 1,363,500 0.5828 0.00%
2001-06-05 0 1.360 1.360 1.380 1.360 1.400 2,065,000 2,847,180 1.3788 0.578 0.578 0.587 0.578 0.595 4,856,624 0.5862 0.74%
2001-06-04 0 1.350 1.350 1.370 1.340 1.360 1,119,000 1,511,810 1.3510 0.574 0.574 0.583 0.570 0.578 2,631,749 0.5745 0.00%
2001-06-01 0 1.350 1.340 1.360 1.340 1.360 708,000 956,040 1.3503 0.574 0.570 0.578 0.570 0.578 1,665,128 0.5742 0.75%
2001-05-31 0 1.340 1.340 1.350 1.340 1.370 628,000 849,180 1.3522 0.570 0.570 0.574 0.570 0.583 1,476,978 0.5749 -2.19%
2001-05-30 0 1.370 1.360 1.370 1.350 1.370 1,371,750 1,859,475 1.3555 0.583 0.578 0.583 0.574 0.583 3,226,186 0.5764 1.48%
2001-05-29 0 1.350 1.350 1.360 1.340 1.360 384,000 517,920 1.3488 0.574 0.574 0.578 0.570 0.578 903,120 0.5735 0.00%
2001-05-28 0 1.350 1.350 1.360 1.350 1.370 768,000 1,042,620 1.3576 0.574 0.574 0.578 0.574 0.583 1,806,241 0.5772 0.00%
2001-05-25 0 1.350 1.350 1.360 1.320 1.350 3,293,500 4,438,425 1.3476 0.574 0.574 0.578 0.561 0.574 7,745,903 0.5730 3.85%
2001-05-24 0 1.300 1.300 1.310 1.290 1.330 1,145,500 1,492,395 1.3028 0.553 0.553 0.557 0.548 0.566 2,694,074 0.5540 -0.76%
2001-05-23 0 1.310 1.310 1.330 1.310 1.330 888,750 1,172,973 1.3198 0.557 0.557 0.566 0.557 0.566 2,090,230 0.5612 -0.76%
2001-05-22 0 1.320 1.320 1.330 1.320 1.340 754,000 1,001,340 1.3280 0.561 0.561 0.566 0.561 0.570 1,773,314 0.5647 -1.49%
2001-05-21 0 1.340 1.320 1.340 1.310 1.340 776,000 1,033,600 1.3320 0.570 0.561 0.570 0.557 0.570 1,825,056 0.5663 2.29%
2001-05-18 0 1.310 1.310 1.330 1.310 1.340 1,164,000 1,551,680 1.3331 0.557 0.557 0.566 0.557 0.570 2,737,584 0.5668 -2.96%
2001-05-17 0 1.350 1.340 1.360 1.310 1.370 1,587,000 2,118,310 1.3348 0.574 0.570 0.578 0.557 0.583 3,732,427 0.5675 1.50%
2001-05-16 0 1.330 1.330 1.340 1.320 1.370 1,920,250 2,573,443 1.3402 0.566 0.566 0.570 0.561 0.583 4,516,190 0.5698 -2.92%
2001-05-15 0 1.370 1.350 1.370 1.350 1.420 3,962,000 5,481,810 1.3836 0.583 0.574 0.583 0.574 0.604 9,318,132 0.5883 -2.84%
2001-05-14 0 1.410 1.410 1.420 1.320 1.420 4,147,000 5,697,210 1.3738 0.600 0.600 0.604 0.561 0.604 9,753,229 0.5841 6.02%
2001-05-11 0 1.330 1.320 1.330 1.270 1.330 2,825,000 3,715,760 1.3153 0.566 0.561 0.566 0.540 0.566 6,644,049 0.5593 3.91%
2001-05-10 0 1.280 1.280 1.290 1.260 1.290 600,000 766,760 1.2779 0.544 0.544 0.548 0.536 0.548 1,411,126 0.5434 -1.54%
2001-05-09 0 1.300 1.300 1.310 1.290 1.340 1,534,000 2,005,520 1.3074 0.553 0.553 0.557 0.548 0.570 3,607,778 0.5559 -1.52%
2001-05-08 0 1.320 1.320 1.330 1.300 1.340 5,323,000 6,988,660 1.3129 0.561 0.561 0.566 0.553 0.570 12,519,035 0.5582 2.33%
2001-05-07 0 1.290 1.290 1.300 1.260 1.300 2,346,000 3,015,800 1.2855 0.548 0.548 0.553 0.536 0.553 5,517,501 0.5466 4.03%
2001-05-04 0 1.240 1.240 1.250 1.230 1.260 1,200,750 1,491,005 1.2417 0.527 0.527 0.531 0.523 0.536 2,824,015 0.5280 0.00%
2001-05-03 0 1.240 1.220 1.240 1.230 1.250 1,026,000 1,269,560 1.2374 0.527 0.519 0.527 0.523 0.531 2,413,025 0.5261 0.00%
2001-05-02 0 1.240 1.230 1.240 1.220 1.250 1,168,000 1,440,440 1.2333 0.527 0.523 0.527 0.519 0.531 2,746,991 0.5244 0.81%
2001-04-27 0 1.230 1.220 1.230 1.210 1.250 3,729,000 4,611,350 1.2366 0.523 0.519 0.523 0.514 0.531 8,770,145 0.5258 -0.81%
2001-04-26 0 1.240 1.240 1.250 1.200 1.250 3,154,750 3,869,983 1.2267 0.527 0.527 0.531 0.510 0.531 7,419,581 0.5216 4.20%
2001-04-25 0 1.190 1.180 1.190 1.180 1.210 960,000 1,149,440 1.1973 0.506 0.502 0.506 0.502 0.514 2,257,801 0.5091 -1.65%
2001-04-24 0 1.210 1.200 1.210 1.190 1.220 1,798,000 2,163,500 1.2033 0.514 0.510 0.514 0.506 0.519 4,228,673 0.5116 0.00%
2001-04-23 0 1.210 1.210 1.220 1.200 1.220 2,068,000 2,501,720 1.2097 0.514 0.514 0.519 0.510 0.519 4,863,679 0.5144 -0.82%
2001-04-20 0 1.220 1.210 1.220 1.210 1.240 1,642,000 2,022,840 1.2319 0.519 0.514 0.519 0.514 0.527 3,861,780 0.5238 0.00%
2001-04-19 0 1.220 1.210 1.230 1.180 1.240 4,177,000 5,076,960 1.2155 0.519 0.514 0.523 0.502 0.527 9,823,786 0.5168 4.27%
2001-04-18 0 1.170 1.160 1.180 1.160 1.180 1,234,000 1,441,580 1.1682 0.497 0.493 0.502 0.493 0.502 2,902,215 0.4967 0.00%
2001-04-17 0 1.170 1.160 1.180 1.170 1.190 290,000 341,600 1.1779 0.497 0.493 0.502 0.497 0.506 682,044 0.5008 -1.68%
2001-04-12 0 1.190 1.180 1.190 1.180 1.200 508,000 602,220 1.1855 0.506 0.502 0.506 0.502 0.510 1,194,753 0.5041 0.00%
2001-04-11 0 1.190 1.180 1.190 1.180 1.220 1,802,000 2,155,440 1.1961 0.506 0.502 0.506 0.502 0.519 4,238,080 0.5086 3.48%
2001-04-10 0 1.150 1.140 1.150 1.140 1.160 386,000 443,560 1.1491 0.489 0.485 0.489 0.485 0.493 907,824 0.4886 -0.86%
2001-04-09 0 1.160 1.160 1.170 1.160 1.170 70,000 81,360 1.1623 0.493 0.493 0.497 0.493 0.497 164,631 0.4942 -0.85%
2001-04-06 0 1.170 1.170 1.180 1.170 1.190 255,000 300,140 1.1770 0.497 0.497 0.502 0.497 0.506 599,728 0.5005 3.54%
2001-04-04 0 1.130 1.130 1.150 1.130 1.180 500,000 573,340 1.1467 0.480 0.480 0.489 0.480 0.502 1,175,938 0.4876 -4.24%
2001-04-03 0 1.180 1.170 1.180 1.170 1.190 368,000 433,680 1.1785 0.502 0.497 0.502 0.497 0.506 865,490 0.5011 -1.67%
2001-04-02 0 1.200 1.180 1.200 1.170 1.200 212,000 252,000 1.1887 0.510 0.502 0.510 0.497 0.510 498,598 0.5054 1.69%
2001-03-30 0 1.180 1.170 1.190 1.170 1.180 90,000 105,400 1.1711 0.502 0.497 0.506 0.497 0.502 211,669 0.4979 1.72%
2001-03-29 0 1.160 1.160 1.170 1.150 1.160 490,000 563,720 1.1504 0.493 0.493 0.497 0.489 0.493 1,152,419 0.4892 0.00%
2001-03-28 0 1.160 1.160 1.170 1.160 1.180 276,250 322,540 1.1676 0.493 0.493 0.497 0.493 0.502 649,706 0.4964 -1.69%
2001-03-27 0 1.180 1.180 1.200 1.180 1.210 176,000 209,280 1.1891 0.502 0.502 0.510 0.502 0.514 413,930 0.5056 -2.48%
2001-03-26 0 1.210 1.200 1.210 1.200 1.210 296,000 356,900 1.2057 0.514 0.510 0.514 0.510 0.514 696,155 0.5127 1.68%
2001-03-23 0 1.190 1.180 1.200 1.180 1.200 264,000 313,560 1.1877 0.506 0.502 0.510 0.502 0.510 620,895 0.5050 0.85%
2001-03-22 0 1.180 1.170 1.180 1.170 1.210 996,000 1,177,340 1.1821 0.502 0.497 0.502 0.497 0.514 2,342,468 0.5026 -1.67%
2001-03-21 0 1.200 1.200 1.210 1.190 1.220 3,000,000 3,604,460 1.2015 0.510 0.510 0.514 0.506 0.519 7,055,628 0.5109 4.35%
2001-03-20 0 1.150 1.140 1.160 1.150 1.190 508,000 593,500 1.1683 0.489 0.485 0.493 0.489 0.506 1,194,753 0.4968 -2.54%
2001-03-19 0 1.180 1.170 1.180 1.160 1.180 124,000 145,440 1.1729 0.502 0.497 0.502 0.493 0.502 291,633 0.4987 2.61%
2001-03-16 0 1.150 1.150 1.170 1.120 1.160 330,000 376,200 1.1400 0.489 0.489 0.497 0.476 0.493 776,119 0.4847 -2.54%
2001-03-15 0 1.180 1.160 1.180 1.120 1.200 458,500 524,660 1.1443 0.502 0.493 0.502 0.476 0.510 1,078,335 0.4865 3.51%
2001-03-14 0 1.140 1.130 1.170 1.130 1.200 1,061,000 1,225,080 1.1546 0.485 0.480 0.497 0.480 0.510 2,495,340 0.4909 -5.00%
2001-03-13 0 1.200 1.160 1.200 1.150 1.200 10,436,000 11,562,380 1.1079 0.510 0.493 0.510 0.489 0.510 24,544,177 0.4711 0.00%
2001-03-12 0 1.200 1.170 1.200 1.180 1.230 1,364,000 1,631,740 1.1963 0.510 0.497 0.510 0.502 0.523 3,207,959 0.5087 -3.23%
2001-03-09 0 1.240 1.230 1.240 1.240 1.250 314,000 391,380 1.2464 0.527 0.523 0.527 0.527 0.531 738,489 0.5300 -0.80%
2001-03-08 0 1.250 1.240 1.260 1.240 1.250 360,000 449,460 1.2485 0.531 0.527 0.536 0.527 0.531 846,675 0.5309 0.00%
2001-03-07 0 1.250 1.250 1.270 1.250 1.270 868,000 1,091,700 1.2577 0.531 0.531 0.540 0.531 0.540 2,041,428 0.5348 -2.34%
2001-03-06 0 1.280 1.280 1.290 1.270 1.280 189,500 241,640 1.2751 0.544 0.544 0.548 0.540 0.544 445,680 0.5422 0.79%
2001-03-05 0 1.270 1.270 1.280 1.270 1.280 366,000 465,080 1.2707 0.540 0.540 0.544 0.540 0.544 860,787 0.5403 0.00%
2001-03-02 0 1.270 1.270 1.280 1.270 1.290 522,000 667,740 1.2792 0.540 0.540 0.544 0.540 0.548 1,227,679 0.5439 0.00%
2001-03-01 0 1.270 1.260 1.290 1.260 1.320 3,572,000 4,578,200 1.2817 0.540 0.536 0.548 0.536 0.561 8,400,901 0.5450 -3.79%
2001-02-28 0 1.320 1.320 1.330 1.300 1.330 518,000 681,240 1.3151 0.561 0.561 0.566 0.553 0.566 1,218,272 0.5592 -1.49%
2001-02-27 0 1.340 1.330 1.340 1.330 1.350 584,000 782,240 1.3395 0.570 0.566 0.570 0.566 0.574 1,373,496 0.5695 -1.47%
2001-02-26 0 1.360 1.340 1.360 1.330 1.380 2,411,000 3,251,350 1.3485 0.578 0.570 0.578 0.566 0.587 5,670,373 0.5734 1.49%
2001-02-23 0 1.340 1.340 1.350 1.310 1.360 3,397,000 4,559,380 1.3422 0.570 0.570 0.574 0.557 0.578 7,989,322 0.5707 2.29%
2001-02-22 0 1.310 1.310 1.340 1.300 1.360 2,670,000 3,546,440 1.3283 0.557 0.557 0.570 0.553 0.578 6,279,509 0.5648 0.77%
2001-02-21 0 1.300 1.300 1.310 1.290 1.320 2,340,000 3,048,220 1.3027 0.553 0.553 0.557 0.548 0.561 5,503,390 0.5539 -0.76%
2001-02-20 0 1.310 1.300 1.320 1.290 1.330 2,253,500 2,940,190 1.3047 0.557 0.553 0.561 0.548 0.566 5,299,952 0.5548 1.55%
2001-02-19 0 1.290 1.290 1.300 1.280 1.300 1,330,000 1,719,160 1.2926 0.548 0.548 0.553 0.544 0.553 3,127,995 0.5496 -1.53%
2001-02-16 0 1.310 1.300 1.320 1.300 1.340 2,278,000 2,998,120 1.3161 0.557 0.553 0.561 0.553 0.570 5,357,573 0.5596 0.00%
2001-02-15 0 1.310 1.300 1.330 1.300 1.340 1,214,000 1,599,980 1.3179 0.557 0.553 0.566 0.553 0.570 2,855,177 0.5604 0.77%
2001-02-14 0 1.300 1.300 1.320 1.300 1.320 724,000 943,300 1.3029 0.553 0.553 0.561 0.553 0.561 1,702,758 0.5540 -2.26%
2001-02-13 0 1.330 1.310 1.330 1.290 1.340 1,799,000 2,383,910 1.3251 0.566 0.557 0.566 0.548 0.570 4,231,025 0.5634 4.72%
2001-02-12 0 1.270 1.260 1.280 1.250 1.320 3,401,000 4,357,620 1.2813 0.540 0.536 0.544 0.531 0.561 7,998,730 0.5448 -5.93%
2001-02-09 0 1.350 1.330 1.370 1.330 1.380 2,567,000 3,497,840 1.3626 0.574 0.566 0.583 0.566 0.587 6,037,265 0.5794 -0.74%
2001-02-08 0 1.360 1.360 1.370 1.330 1.430 5,148,000 7,078,130 1.3749 0.578 0.578 0.583 0.566 0.608 12,107,457 0.5846 -4.90%
2001-02-07 0 1.430 1.430 1.440 1.420 1.480 2,309,000 3,329,840 1.4421 0.608 0.608 0.612 0.604 0.629 5,430,481 0.6132 -3.38%
2001-02-06 0 1.480 1.470 1.480 1.440 1.520 8,699,750 12,858,285 1.4780 0.629 0.625 0.629 0.612 0.646 20,460,732 0.6284 2.78%
2001-02-05 0 1.440 1.430 1.440 1.420 1.450 1,552,000 2,225,360 1.4339 0.612 0.608 0.612 0.604 0.617 3,650,111 0.6097 -0.69%
2001-02-02 0 1.450 1.440 1.450 1.380 1.470 2,254,000 3,216,540 1.4270 0.617 0.612 0.617 0.587 0.625 5,301,128 0.6068 1.40%
2001-02-01 0 1.430 1.420 1.430 1.410 1.510 9,399,500 13,675,415 1.4549 0.608 0.604 0.608 0.600 0.642 22,106,458 0.6186 1.42%
2001-01-31 0 1.410 1.400 1.420 1.310 1.410 6,866,285 9,411,732 1.3707 0.600 0.595 0.604 0.557 0.600 16,148,650 0.5828 8.46%
2001-01-30 0 1.300 1.300 1.320 1.300 1.320 4,668,000 6,124,180 1.3119 0.553 0.553 0.561 0.553 0.561 10,978,557 0.5578 -0.76%
2001-01-29 0 1.310 1.310 1.320 1.280 1.380 4,673,000 6,080,670 1.3012 0.557 0.557 0.561 0.544 0.587 10,990,316 0.5533 -2.96%
2001-01-23 0 1.350 1.350 1.360 1.320 1.380 4,237,000 5,734,420 1.3534 0.574 0.574 0.578 0.561 0.587 9,964,898 0.5755 3.05%
2001-01-22 0 1.310 1.310 1.320 1.290 1.320 1,970,750 2,573,818 1.3060 0.557 0.557 0.561 0.548 0.561 4,634,959 0.5553 -1.50%
2001-01-19 0 1.330 1.330 1.340 1.260 1.340 12,103,000 15,831,200 1.3080 0.566 0.566 0.570 0.536 0.570 28,464,754 0.5562 9.92%
2001-01-18 0 1.210 1.210 1.220 1.190 1.230 7,653,000 9,222,700 1.2051 0.514 0.514 0.519 0.506 0.523 17,998,906 0.5124 2.54%
2001-01-17 0 1.180 1.180 1.190 1.170 1.240 2,746,000 3,323,020 1.2101 0.502 0.502 0.506 0.497 0.527 6,458,251 0.5145 -2.48%
2001-01-16 0 1.210 1.210 1.230 1.200 1.250 2,356,000 2,889,660 1.2265 0.514 0.514 0.523 0.510 0.531 5,541,020 0.5215 0.83%
2001-01-15 0 1.200 1.190 1.200 1.140 1.200 2,106,000 2,463,040 1.1695 0.510 0.506 0.510 0.485 0.510 4,953,051 0.4973 4.35%
2001-01-12 0 1.150 1.140 1.160 1.120 1.150 727,000 827,000 1.1376 0.489 0.485 0.493 0.476 0.489 1,709,814 0.4837 3.60%
2001-01-11 0 1.110 1.100 1.110 1.100 1.120 796,000 882,940 1.1092 0.472 0.468 0.472 0.468 0.476 1,872,093 0.4716 0.00%
2001-01-10 0 1.110 1.090 1.110 1.080 1.110 230,000 252,010 1.0957 0.472 0.463 0.472 0.459 0.472 540,931 0.4659 1.83%
2001-01-09 0 1.090 1.090 1.100 1.050 1.110 1,567,000 1,669,890 1.0657 0.463 0.463 0.468 0.446 0.472 3,685,390 0.4531 2.83%
2001-01-08 0 1.060 1.060 1.070 1.050 1.070 868,850 921,190 1.0602 0.451 0.451 0.455 0.446 0.455 2,043,427 0.4508 0.00%
2001-01-05 0 1.060 1.050 1.060 1.050 1.060 742,000 784,920 1.0578 0.451 0.446 0.451 0.446 0.451 1,745,092 0.4498 0.00%
2001-01-04 0 1.060 1.050 1.060 1.050 1.070 764,000 810,540 1.0609 0.451 0.446 0.451 0.446 0.455 1,796,833 0.4511 0.00%
2001-01-03 0 1.060 1.050 1.060 1.050 1.070 220,000 233,900 1.0632 0.451 0.446 0.451 0.446 0.455 517,413 0.4521 0.95%
2001-01-02 0 1.050 1.050 1.060 1.050 1.070 618,000 654,680 1.0594 0.446 0.446 0.451 0.446 0.455 1,453,459 0.4504 -0.94%
2000-12-29 0 1.060 1.060 1.070 1.050 1.080 2,408,000 2,568,420 1.0666 0.451 0.451 0.455 0.446 0.459 5,663,317 0.4535 -0.93%
2000-12-28 0 1.070 1.060 1.070 1.070 1.080 182,000 194,760 1.0701 0.455 0.451 0.455 0.455 0.459 428,041 0.4550 0.00%
2000-12-27 0 1.070 1.060 1.070 1.070 1.070 95,000 101,600 1.0695 0.455 0.451 0.455 0.455 0.455 223,428 0.4547 0.00%
2000-12-22 0 1.070 1.060 1.080 1.060 1.080 188,262 201,775 1.0718 0.455 0.451 0.459 0.451 0.459 442,769 0.4557 0.00%
2000-12-21 0 1.070 1.060 1.070 1.050 1.070 204,000 216,100 1.0593 0.455 0.451 0.455 0.446 0.455 479,783 0.4504 0.94%
2000-12-20 0 1.060 1.060 1.090 1.050 1.080 731,000 781,990 1.0698 0.451 0.451 0.463 0.446 0.459 1,719,221 0.4549 -3.64%
2000-12-19 0 1.100 1.090 1.100 1.090 1.100 206,000 225,860 1.0964 0.468 0.463 0.468 0.463 0.468 484,486 0.4662 0.00%
2000-12-18 0 1.100 1.100 1.130 1.100 1.110 369,750 408,038 1.1036 0.468 0.468 0.480 0.468 0.472 869,606 0.4692 -1.79%
2000-12-15 0 1.120 1.110 1.130 1.120 1.140 368,000 416,080 1.1307 0.476 0.472 0.480 0.476 0.485 865,490 0.4807 -2.61%
2000-12-14 0 1.150 1.150 1.160 1.100 1.160 3,792,000 4,236,920 1.1173 0.489 0.489 0.493 0.468 0.493 8,918,313 0.4751 4.55%
2000-12-13 0 1.100 1.090 1.100 1.100 1.110 280,000 308,240 1.1009 0.468 0.463 0.468 0.468 0.472 658,525 0.4681 -1.79%
2000-12-12 0 1.120 1.120 1.140 1.120 1.150 162,000 182,940 1.1293 0.476 0.476 0.485 0.476 0.489 381,004 0.4802 -0.88%
2000-12-11 0 1.130 1.110 1.130 1.100 1.130 2,162,465 2,396,028 1.1080 0.480 0.472 0.480 0.468 0.480 5,085,849 0.4711 2.73%
2000-12-08 0 1.100 1.090 1.100 1.080 1.110 598,000 657,620 1.0997 0.468 0.463 0.468 0.459 0.472 1,406,422 0.4676 -0.18%
2000-12-07 0 1.130 1.130 1.140 1.130 1.140 632,000 719,420 1.1383 0.469 0.469 0.473 0.469 0.473 1,524,152 0.4720 0.00%
2000-12-06 0 1.130 1.130 1.140 1.130 1.140 768,000 873,420 1.1373 0.469 0.469 0.473 0.469 0.473 1,852,134 0.4716 0.00%
2000-12-05 0 1.130 1.130 1.140 1.130 1.160 1,214,000 1,383,160 1.1393 0.469 0.469 0.473 0.469 0.481 2,927,723 0.4724 0.00%
2000-12-04 0 1.130 1.130 1.140 1.120 1.130 260,000 293,380 1.1284 0.469 0.469 0.473 0.464 0.469 627,025 0.4679 -0.88%
2000-12-01 0 1.140 1.140 1.150 1.130 1.140 436,000 496,540 1.1389 0.473 0.473 0.477 0.469 0.473 1,051,472 0.4722 0.00%
2000-11-30 0 1.140 1.130 1.140 1.130 1.150 278,000 315,600 1.1353 0.473 0.469 0.473 0.469 0.477 670,434 0.4707 0.88%
2000-11-29 0 1.130 1.130 1.150 1.120 1.150 726,650 826,536 1.1375 0.469 0.469 0.477 0.464 0.477 1,752,413 0.4717 -1.74%
2000-11-28 0 1.150 1.150 1.160 1.150 1.190 1,769,000 2,053,570 1.1609 0.477 0.477 0.481 0.477 0.493 4,266,179 0.4814 -2.54%
2000-11-27 0 1.180 1.180 1.190 1.170 1.200 1,038,000 1,222,780 1.1780 0.489 0.489 0.493 0.485 0.498 2,503,275 0.4885 1.72%
2000-11-24 0 1.160 1.150 1.160 1.130 1.180 3,953,500 4,596,040 1.1625 0.481 0.477 0.481 0.469 0.489 9,534,392 0.4820 2.65%
2000-11-23 0 1.130 1.120 1.130 1.120 1.140 4,236,000 4,781,120 1.1287 0.469 0.464 0.469 0.464 0.473 10,215,678 0.4680 0.89%
2000-11-22 0 1.120 1.110 1.120 1.100 1.140 2,107,000 2,359,060 1.1196 0.464 0.460 0.464 0.456 0.473 5,081,311 0.4643 1.82%
2000-11-21 0 1.100 1.100 1.110 1.100 1.130 906,500 1,005,710 1.1094 0.456 0.456 0.460 0.456 0.469 2,186,145 0.4600 -1.79%
2000-11-20 0 1.120 1.110 1.120 1.110 1.130 936,000 1,050,640 1.1225 0.464 0.460 0.464 0.460 0.469 2,257,289 0.4654 0.90%
2000-11-17 0 1.110 1.100 1.110 1.110 1.110 350,000 388,500 1.1100 0.460 0.456 0.460 0.460 0.460 844,072 0.4603 0.91%
2000-11-16 0 1.100 1.100 1.110 1.100 1.120 837,250 928,085 1.1085 0.456 0.456 0.460 0.456 0.464 2,019,140 0.4596 -1.79%
2000-11-15 0 1.120 1.110 1.120 1.100 1.140 440,000 491,600 1.1173 0.464 0.460 0.464 0.456 0.473 1,061,119 0.4633 0.00%
2000-11-14 0 1.120 1.110 1.120 1.120 1.130 4,242,000 4,744,280 1.1184 0.464 0.460 0.464 0.464 0.469 10,230,148 0.4638 0.00%
2000-11-13 0 1.120 1.100 1.120 1.120 1.150 190,000 216,760 1.1408 0.464 0.456 0.464 0.464 0.477 458,210 0.4731 -2.61%
2000-11-10 0 1.150 1.130 1.150 1.100 1.150 622,000 703,660 1.1313 0.477 0.469 0.477 0.456 0.477 1,500,036 0.4691 2.68%
2000-11-09 0 1.120 1.110 1.120 1.120 1.130 668,750 750,043 1.1216 0.464 0.460 0.464 0.464 0.469 1,612,780 0.4651 0.00%
2000-11-08 0 1.120 1.110 1.120 1.110 1.130 596,000 667,470 1.1199 0.464 0.460 0.464 0.460 0.469 1,437,333 0.4644 1.82%
2000-11-07 0 1.100 1.090 1.130 1.100 1.120 590,000 654,000 1.1085 0.456 0.452 0.469 0.456 0.464 1,422,864 0.4596 -1.79%
2000-11-06 0 1.120 1.120 1.150 1.120 1.150 237,110 269,008 1.1345 0.464 0.464 0.477 0.464 0.477 571,822 0.4704 -2.61%
2000-11-03 0 1.150 1.140 1.150 1.120 1.150 35,000 39,870 1.1391 0.477 0.473 0.477 0.464 0.477 84,407 0.4724 2.68%
2000-11-02 0 1.120 1.120 1.160 1.120 1.120 46,958 52,564 1.1194 0.464 0.464 0.481 0.464 0.464 113,245 0.4642 0.00%
2000-11-01 0 1.120 1.120 1.150 1.100 1.140 438,000 488,110 1.1144 0.464 0.464 0.477 0.456 0.473 1,056,295 0.4621 0.00%
2000-10-31 0 1.120 1.110 1.120 1.120 1.120 90,000 100,800 1.1200 0.464 0.460 0.464 0.464 0.464 217,047 0.4644 0.00%
2000-10-30 0 1.120 1.110 1.120 1.120 1.120 50,000 56,000 1.1200 0.464 0.460 0.464 0.464 0.464 120,582 0.4644 0.00%
2000-10-27 0 1.120 1.110 1.120 1.120 1.120 5,200,000 5,824,000 1.1200 0.464 0.460 0.464 0.464 0.464 12,540,493 0.4644 0.00%
2000-10-26 0 1.120 1.110 1.120 1.110 1.120 220,000 244,620 1.1119 0.464 0.460 0.464 0.460 0.464 530,559 0.4611 0.00%
2000-10-25 0 1.120 1.110 1.120 1.110 1.120 278,000 310,980 1.1186 0.464 0.460 0.464 0.460 0.464 670,434 0.4638 0.00%
2000-10-24 0 1.120 1.110 1.140 1.110 1.120 190,000 212,500 1.1184 0.464 0.460 0.473 0.460 0.464 458,210 0.4638 0.90%
2000-10-23 0 1.110 1.110 1.130 1.110 1.130 297,000 332,610 1.1199 0.460 0.460 0.469 0.460 0.469 716,255 0.4644 -1.77%
2000-10-20 0 1.130 1.120 1.130 1.070 1.130 412,000 458,040 1.1117 0.469 0.464 0.469 0.444 0.469 993,593 0.4610 5.61%
2000-10-19 0 1.070 1.070 1.080 1.030 1.070 214,875 225,916 1.0514 0.444 0.444 0.448 0.427 0.444 518,200 0.4360 0.94%
2000-10-18 0 1.060 1.060 1.080 1.060 1.080 137,000 146,680 1.0707 0.440 0.440 0.448 0.440 0.448 330,394 0.4440 -1.85%
2000-10-17 0 1.080 1.080 1.100 1.080 1.130 296,625 324,002 1.0923 0.448 0.448 0.456 0.448 0.469 715,351 0.4529 -2.70%
2000-10-16 0 1.110 1.110 1.120 1.110 1.130 177,000 199,250 1.1257 0.460 0.460 0.464 0.460 0.469 426,859 0.4668 1.83%
2000-10-13 0 1.090 1.070 1.120 1.090 1.130 156,000 173,280 1.1108 0.452 0.444 0.464 0.452 0.469 376,215 0.4606 -4.39%
2000-10-12 0 1.140 1.110 1.150 1.100 1.160 219,750 251,935 1.1465 0.473 0.460 0.477 0.456 0.481 529,956 0.4754 -1.72%
2000-10-11 0 1.160 1.140 1.180 1.130 1.160 88,000 100,560 1.1427 0.481 0.473 0.489 0.469 0.481 212,224 0.4738 5.45%
2000-10-10 0 1.100 1.100 1.130 1.080 1.130 554,750 619,263 1.1163 0.456 0.456 0.469 0.448 0.469 1,337,854 0.4629 -2.65%
2000-10-09 0 1.130 1.120 1.130 1.120 1.130 253,000 285,610 1.1289 0.469 0.464 0.469 0.464 0.469 610,143 0.4681 -3.42%
2000-10-05 0 1.170 1.150 1.200 1.170 1.180 40,000 47,000 1.1750 0.485 0.477 0.498 0.485 0.489 96,465 0.4872 0.00%
2000-10-04 0 1.170 1.160 1.170 1.160 1.180 430,000 503,120 1.1700 0.485 0.481 0.485 0.481 0.489 1,037,002 0.4852 -0.85%
2000-10-03 0 1.180 1.180 1.190 1.180 1.190 548,500 648,625 1.1825 0.489 0.489 0.493 0.489 0.493 1,322,781 0.4903 -0.84%
2000-09-29 0 1.190 1.160 1.200 1.150 1.200 1,173,000 1,402,100 1.1953 0.493 0.481 0.498 0.477 0.498 2,828,846 0.4956 0.00%
2000-09-28 0 1.190 1.160 1.190 1.160 1.200 56,000 65,860 1.1761 0.493 0.481 0.493 0.481 0.498 135,051 0.4877 2.59%
2000-09-27 0 1.160 1.140 - 1.160 1.160 135,750 156,295 1.1513 0.481 0.473 - 0.481 0.481 327,379 0.4774 1.75%
2000-09-26 0 1.140 1.130 1.140 1.140 1.160 345,000 397,320 1.1517 0.473 0.469 0.473 0.473 0.481 832,013 0.4775 0.00%
2000-09-25 0 1.140 1.140 1.150 1.140 1.160 275,000 316,690 1.1516 0.473 0.473 0.477 0.473 0.481 663,199 0.4775 1.79%
2000-09-22 0 1.120 1.080 1.130 1.120 1.180 2,554,762 2,894,715 1.1331 0.464 0.448 0.469 0.464 0.489 6,161,149 0.4698 -1.75%
2000-09-21 0 1.140 1.130 1.200 1.090 1.230 4,790,875 5,524,979 1.1532 0.473 0.469 0.498 0.452 0.510 11,553,833 0.4782 -10.24%
2000-09-20 0 1.270 1.270 1.290 1.240 1.270 275,000 345,340 1.2558 0.527 0.527 0.535 0.514 0.527 663,199 0.5207 0.00%
2000-09-19 0 1.270 1.270 1.300 1.200 1.280 663,000 813,720 1.2273 0.527 0.527 0.539 0.498 0.531 1,598,913 0.5089 0.00%
2000-09-18 0 1.270 1.240 1.280 1.230 1.280 195,000 248,300 1.2733 0.527 0.514 0.531 0.510 0.531 470,268 0.5280 -4.51%
2000-09-15 0 1.330 1.280 1.330 1.280 1.350 368,000 485,400 1.3190 0.551 0.531 0.551 0.531 0.560 887,481 0.5469 -1.48%
2000-09-14 0 1.350 1.340 1.350 1.330 1.350 140,000 188,440 1.3460 0.560 0.556 0.560 0.551 0.560 337,629 0.5581 -0.74%
2000-09-12 0 1.360 1.370 1.400 1.340 1.380 140,000 191,080 1.3649 0.564 0.568 0.581 0.556 0.572 337,629 0.5659 -2.86%
2000-09-11 0 1.400 1.390 1.400 1.380 1.420 1,022,000 1,429,000 1.3982 0.581 0.576 0.581 0.572 0.589 2,464,689 0.5798 -0.71%
2000-09-08 0 1.410 - 1.410 1.410 1.410 10,625 14,988 1.4106 0.585 - 0.585 0.585 0.585 25,624 0.5849 0.00%
2000-09-07 0 1.410 1.400 1.420 1.390 1.430 2,738,250 3,900,078 1.4243 0.585 0.581 0.589 0.576 0.593 6,603,655 0.5906 -0.70%
2000-09-06 0 1.420 1.420 1.430 1.410 1.430 1,440,000 2,045,300 1.4203 0.589 0.589 0.593 0.585 0.593 3,472,752 0.5890 0.71%
2000-09-05 0 1.410 1.400 1.420 1.410 1.410 66,625 93,904 1.4094 0.585 0.581 0.589 0.585 0.585 160,675 0.5844 0.00%
2000-09-04 0 1.410 1.410 1.420 1.410 1.430 4,614,000 6,511,360 1.4112 0.585 0.585 0.589 0.585 0.593 11,127,276 0.5852 0.00%
2000-09-01 0 1.410 1.410 1.420 1.400 1.410 134,000 187,940 1.4025 0.585 0.585 0.589 0.581 0.585 323,159 0.5816 0.00%
2000-08-31 0 1.410 1.400 1.420 1.400 1.420 144,000 202,320 1.4050 0.585 0.581 0.589 0.581 0.589 347,275 0.5826 0.71%
2000-08-30 0 1.400 1.380 1.420 1.380 1.430 636,000 894,460 1.4064 0.581 0.572 0.589 0.572 0.593 1,533,799 0.5832 0.00%
2000-08-29 0 1.400 1.400 1.410 1.400 1.420 338,000 475,680 1.4073 0.581 0.581 0.585 0.581 0.589 815,132 0.5836 -1.41%
2000-08-28 0 1.420 1.400 1.420 1.390 1.420 296,000 416,860 1.4083 0.589 0.581 0.589 0.576 0.589 713,843 0.5840 -1.30%
2000-08-25 0 2.225 2.200 2.225 2.175 2.225 3,419,000 7,521,375 2.1999 0.597 0.590 0.597 0.583 0.597 12,752,055 0.5898 1.14%
2000-08-24 0 2.200 2.200 2.225 2.175 2.200 710,000 1,557,600 2.1938 0.590 0.590 0.597 0.583 0.590 2,648,131 0.5882 3.53%
2000-08-23 0 2.125 2.125 2.200 2.100 2.250 832,000 1,834,764 2.2052 0.570 0.570 0.590 0.563 0.603 3,103,162 0.5913 -4.49%
2000-08-22 0 2.225 2.200 2.225 2.200 2.250 1,024,500 2,289,600 2.2348 0.597 0.590 0.597 0.590 0.603 3,821,141 0.5992 2.30%
2000-08-21 0 2.175 2.175 2.200 2.125 2.200 1,024,000 2,233,350 2.1810 0.583 0.583 0.590 0.570 0.590 3,819,276 0.5848 4.82%
2000-08-18 0 2.075 2.075 2.100 2.025 2.125 716,000 1,490,350 2.0815 0.556 0.556 0.563 0.543 0.570 2,670,509 0.5581 4.80%
2000-08-17 0 1.980 1.990 2.000 1.980 2.150 3,076,750 6,310,063 2.0509 0.531 0.534 0.536 0.531 0.576 11,475,544 0.5499 -6.82%
2000-08-16 0 2.125 2.125 2.150 2.100 2.175 694,000 1,497,100 2.1572 0.570 0.570 0.576 0.563 0.583 2,588,455 0.5784 -3.41%
2000-08-15 0 2.200 2.200 2.225 2.200 2.225 352,000 781,200 2.2193 0.590 0.590 0.597 0.590 0.597 1,312,876 0.5950 0.00%
2000-08-14 0 2.200 2.200 2.225 2.200 2.250 498,000 1,099,300 2.2074 0.590 0.590 0.597 0.590 0.603 1,857,421 0.5918 -1.12%
2000-08-11 0 2.225 2.200 2.225 2.225 2.250 80,000 178,250 2.2281 0.597 0.590 0.597 0.597 0.603 298,381 0.5974 0.00%
2000-08-10 0 2.225 2.225 2.250 2.200 2.225 190,000 422,000 2.2211 0.597 0.597 0.603 0.590 0.597 708,655 0.5955 -1.11%
2000-08-09 0 2.250 2.225 2.250 2.200 2.250 280,000 623,900 2.2282 0.603 0.597 0.603 0.590 0.603 1,044,333 0.5974 0.00%
2000-08-08 0 2.250 2.200 2.250 2.200 2.250 215,000 474,350 2.2063 0.603 0.590 0.603 0.590 0.603 801,899 0.5915 3.45%
2000-08-07 0 2.175 2.175 2.200 2.175 2.200 188,000 409,500 2.1782 0.583 0.583 0.590 0.583 0.590 701,195 0.5840 1.16%
2000-08-04 0 2.150 2.125 2.150 2.125 2.150 74,000 158,600 2.1432 0.576 0.570 0.576 0.570 0.576 276,002 0.5746 1.18%
2000-08-03 0 2.125 2.125 2.150 2.125 2.200 126,000 272,100 2.1595 0.570 0.570 0.576 0.570 0.590 469,950 0.5790 -1.16%
2000-08-02 0 2.150 2.125 2.150 2.075 2.150 162,000 344,350 2.1256 0.576 0.570 0.576 0.556 0.576 604,221 0.5699 2.38%
2000-08-01 0 2.100 2.050 2.100 2.100 2.100 64,000 134,400 2.1000 0.563 0.550 0.563 0.563 0.563 238,705 0.5630 0.00%
2000-07-31 0 2.100 2.075 2.100 2.050 2.100 246,000 513,050 2.0856 0.563 0.556 0.563 0.550 0.563 917,521 0.5592 -1.18%
2000-07-28 0 2.125 2.100 2.125 2.075 2.125 742,000 1,559,600 2.1019 0.570 0.563 0.570 0.556 0.570 2,767,483 0.5635 0.00%
2000-07-27 0 2.125 2.100 2.150 2.100 2.150 174,000 370,150 2.1273 0.570 0.563 0.576 0.563 0.576 648,979 0.5704 -1.16%
2000-07-26 0 2.150 2.125 2.150 2.100 2.150 184,000 388,550 2.1117 0.576 0.570 0.576 0.563 0.576 686,276 0.5662 0.00%
2000-07-25 0 2.150 2.125 2.150 2.100 2.175 622,500 1,313,600 2.1102 0.576 0.570 0.576 0.563 0.583 2,321,777 0.5658 2.38%
2000-07-24 0 2.100 2.100 2.125 2.100 2.200 815,500 1,717,650 2.1063 0.563 0.563 0.570 0.563 0.590 3,041,621 0.5647 0.00%
2000-07-21 0 2.100 2.075 2.125 2.100 2.125 1,054,750 2,222,150 2.1068 0.563 0.556 0.570 0.563 0.570 3,933,966 0.5649 0.00%
2000-07-20 0 2.100 2.100 2.125 2.075 2.125 656,000 1,377,850 2.1004 0.563 0.563 0.570 0.556 0.570 2,446,724 0.5631 0.00%
2000-07-19 0 2.100 2.100 2.125 2.100 2.150 6,495,800 13,646,180 2.1008 0.563 0.563 0.570 0.563 0.576 24,227,786 0.5632 0.00%
2000-07-18 0 2.100 2.100 2.125 2.050 2.150 1,354,000 2,814,200 2.0784 0.563 0.563 0.570 0.550 0.576 5,050,097 0.5573 0.00%
2000-07-17 0 2.100 2.100 2.125 2.075 2.200 668,000 1,398,550 2.0936 0.563 0.563 0.570 0.556 0.590 2,491,481 0.5613 0.00%
2000-07-14 0 2.100 2.100 2.125 2.075 2.225 2,146,500 4,561,825 2.1252 0.563 0.563 0.570 0.556 0.597 8,005,934 0.5698 -1.18%
2000-07-13 0 2.125 2.125 2.150 1.950 2.300 2,788,500 5,794,245 2.0779 0.570 0.570 0.576 0.523 0.617 10,400,441 0.5571 14.86%
2000-07-12 0 1.850 1.830 1.860 1.650 1.850 1,006,000 1,758,280 1.7478 0.496 0.491 0.499 0.442 0.496 3,752,140 0.4686 13.50%
2000-07-11 0 1.630 1.610 1.630 1.610 1.650 92,000 149,840 1.6287 0.437 0.432 0.437 0.432 0.442 343,138 0.4367 -1.21%
2000-07-10 0 1.650 1.640 1.650 1.580 1.680 965,750 1,579,838 1.6359 0.442 0.440 0.442 0.424 0.450 3,602,017 0.4386 6.45%
2000-07-07 0 1.550 1.540 1.550 1.550 1.550 644,000 998,200 1.5500 0.416 0.413 0.416 0.416 0.416 2,401,967 0.4156 0.65%
2000-07-06 0 1.540 1.530 1.540 1.530 1.550 494,000 761,460 1.5414 0.413 0.410 0.413 0.410 0.416 1,842,502 0.4133 0.65%
2000-07-05 0 1.530 1.530 1.570 1.530 1.540 385,250 590,463 1.5327 0.410 0.410 0.421 0.410 0.413 1,436,891 0.4109 -1.29%
2000-07-04 0 1.550 1.550 - 1.520 1.520 90,000 136,800 1.5200 0.416 0.416 - 0.408 0.408 335,679 0.4075 1.31%
2000-07-03 0 1.530 1.510 1.530 1.530 1.530 256,000 392,120 1.5317 0.410 0.405 0.410 0.410 0.410 954,819 0.4107 -1.29%
2000-06-30 0 1.550 1.550 1.570 1.550 1.570 250,000 390,060 1.5602 0.416 0.416 0.421 0.416 0.421 932,440 0.4183 -1.27%
2000-06-29 0 1.570 1.550 1.570 1.550 1.570 160,000 249,200 1.5575 0.421 0.416 0.421 0.416 0.421 596,762 0.4176 2.61%
2000-06-28 0 1.530 1.530 1.550 1.500 1.550 254,000 386,020 1.5198 0.410 0.410 0.416 0.402 0.416 947,359 0.4075 -1.92%
2000-06-27 0 1.560 1.560 1.570 1.550 1.570 153,750 239,485 1.5576 0.418 0.418 0.421 0.416 0.421 573,451 0.4176 0.00%
2000-06-26 0 1.560 1.550 1.570 1.540 1.560 120,000 184,500 1.5375 0.418 0.416 0.421 0.413 0.418 447,571 0.4122 1.96%
2000-06-23 0 1.530 1.530 1.560 1.500 1.530 200,000 303,340 1.5167 0.410 0.410 0.418 0.402 0.410 745,952 0.4066 -0.65%
2000-06-22 0 1.540 - 1.560 1.540 1.550 168,000 260,100 1.5482 0.413 - 0.418 0.413 0.416 626,600 0.4151 -1.28%
2000-06-21 0 1.560 1.550 1.570 1.530 1.560 155,500 239,625 1.5410 0.418 0.416 0.421 0.410 0.418 579,978 0.4132 1.96%
2000-06-20 0 1.530 1.520 1.550 1.530 1.530 60,000 91,800 1.5300 0.410 0.408 0.416 0.410 0.410 223,786 0.4102 0.00%
2000-06-19 0 1.530 1.520 1.550 1.520 1.550 250,000 383,080 1.5323 0.410 0.408 0.416 0.408 0.416 932,440 0.4108 0.00%
2000-06-16 0 1.530 1.520 1.560 1.530 1.560 80,000 123,540 1.5443 0.410 0.408 0.418 0.410 0.418 298,381 0.4140 -0.65%
2000-06-15 0 1.540 1.540 1.590 1.540 1.540 14,000 21,560 1.5400 0.413 0.413 0.426 0.413 0.413 52,217 0.4129 -1.28%
2000-06-14 0 1.560 1.540 1.590 1.550 1.560 40,000 62,200 1.5550 0.418 0.413 0.426 0.416 0.418 149,190 0.4169 0.00%
2000-06-13 0 1.560 1.590 1.600 1.560 1.560 7,500 11,610 1.5480 0.418 0.426 0.429 0.418 0.418 27,973 0.4150 -2.50%
2000-06-12 0 1.600 1.600 1.610 1.580 1.620 386,000 617,720 1.6003 0.429 0.429 0.432 0.424 0.434 1,439,688 0.4291 1.91%
2000-06-09 0 1.570 1.570 1.580 1.570 1.580 320,000 504,800 1.5775 0.421 0.421 0.424 0.421 0.424 1,193,524 0.4229 0.64%
2000-06-08 0 1.560 1.550 1.560 1.560 1.570 420,000 655,900 1.5617 0.418 0.416 0.418 0.418 0.421 1,566,500 0.4187 -0.64%
2000-06-07 0 1.570 1.560 1.570 1.570 1.590 572,000 901,120 1.5754 0.421 0.418 0.421 0.421 0.426 2,133,424 0.4224 0.64%
2000-06-05 0 1.560 1.560 1.570 1.560 1.590 2,587,500 4,064,890 1.5710 0.418 0.418 0.421 0.418 0.426 9,650,758 0.4212 -0.64%
2000-06-02 0 1.570 1.540 1.590 1.550 1.570 40,000 62,400 1.5600 0.421 0.413 0.426 0.416 0.421 149,190 0.4183 1.29%
2000-06-01 0 1.550 1.550 1.580 1.550 1.670 1,338,500 2,140,825 1.5994 0.416 0.416 0.424 0.416 0.448 4,992,286 0.4288 -4.91%
2000-05-31 0 1.630 1.620 1.650 1.520 1.670 1,782,000 2,751,040 1.5438 0.437 0.434 0.442 0.408 0.448 6,646,435 0.4139 7.24%
2000-05-30 0 1.520 1.520 1.540 1.500 1.500 50,000 75,000 1.5000 0.408 0.408 0.413 0.402 0.402 186,488 0.4022 0.66%
2000-05-29 0 1.510 1.510 1.540 1.500 1.520 880,000 1,328,720 1.5099 0.405 0.405 0.413 0.402 0.408 3,282,190 0.4048 0.67%
2000-05-26 0 1.500 1.490 1.500 1.500 1.500 140,000 210,000 1.5000 0.402 0.399 0.402 0.402 0.402 522,167 0.4022 -1.32%
2000-05-25 0 1.520 1.520 1.540 1.520 1.550 290,000 443,920 1.5308 0.408 0.408 0.413 0.408 0.416 1,081,631 0.4104 -1.30%
2000-05-24 0 1.540 1.500 1.540 - - 0 0 - 0.413 0.402 0.413 - - 0 - -0.65%
2000-05-23 0 1.550 1.530 1.550 1.520 1.550 63,000 97,010 1.5398 0.416 0.410 0.416 0.408 0.416 234,975 0.4129 0.65%
2000-05-22 0 1.540 1.520 1.550 1.500 1.540 60,000 91,200 1.5200 0.413 0.408 0.416 0.402 0.413 223,786 0.4075 1.32%
2000-05-19 0 1.520 1.520 1.530 1.500 1.550 310,000 473,360 1.5270 0.408 0.408 0.410 0.402 0.416 1,156,226 0.4094 0.00%
2000-05-18 0 1.520 1.520 1.550 1.500 1.530 670,000 1,017,620 1.5188 0.408 0.408 0.416 0.402 0.410 2,498,940 0.4072 0.00%
2000-05-17 0 1.520 1.520 1.580 1.520 1.580 132,500 203,450 1.5355 0.408 0.408 0.424 0.408 0.424 494,193 0.4117 -1.94%
2000-05-16 0 1.550 1.540 1.560 1.530 1.550 1,424,000 2,165,500 1.5207 0.416 0.413 0.418 0.410 0.416 5,311,181 0.4077 1.97%
2000-05-15 0 1.520 1.510 1.530 1.520 1.540 2,070,000 3,147,000 1.5203 0.408 0.405 0.410 0.408 0.413 7,720,607 0.4076 -1.30%
2000-05-12 0 1.540 1.540 1.550 1.530 1.580 18,453,000 27,692,800 1.5007 0.413 0.413 0.416 0.410 0.424 68,825,293 0.4024 2.67%
2000-05-10 0 1.500 1.460 1.510 1.490 1.500 308,000 461,820 1.4994 0.402 0.391 0.405 0.399 0.402 1,148,767 0.4020 0.00%
2000-05-09 0 1.500 1.490 1.500 1.490 1.500 15,097,000 22,645,330 1.5000 0.402 0.399 0.402 0.399 0.402 56,308,213 0.4022 0.00%
2000-05-08 0 1.500 1.490 1.500 1.490 1.500 1,070,000 1,604,900 1.4999 0.402 0.399 0.402 0.399 0.402 3,990,845 0.4021 0.00%
2000-05-05 0 1.500 1.490 1.500 1.500 1.530 360,000 540,500 1.5014 0.402 0.399 0.402 0.402 0.410 1,342,714 0.4025 0.00%
2000-05-04 0 1.500 1.490 1.500 1.440 1.530 2,140,250 3,212,135 1.5008 0.402 0.399 0.402 0.386 0.410 7,982,623 0.4024 0.00%
2000-05-03 0 1.500 1.490 1.500 1.500 1.500 966,000 1,449,000 1.5000 0.402 0.399 0.402 0.402 0.402 3,602,950 0.4022 0.00%
2000-05-02 0 1.500 1.480 1.500 1.480 1.550 1,152,000 1,728,340 1.5003 0.402 0.397 0.402 0.397 0.416 4,296,686 0.4022 -1.96%
2000-04-28 0 1.530 1.530 1.540 1.530 1.550 688,000 1,063,440 1.5457 0.410 0.410 0.413 0.410 0.416 2,566,076 0.4144 -1.29%
2000-04-27 0 1.550 1.550 - 1.520 1.550 390,000 603,600 1.5477 0.416 0.416 - 0.408 0.416 1,454,607 0.4150 0.00%
2000-04-26 0 1.550 1.540 1.560 1.540 1.570 702,500 1,088,855 1.5500 0.416 0.413 0.418 0.413 0.421 2,620,158 0.4156 0.00%
2000-04-25 0 1.550 1.540 1.550 1.490 1.550 708,000 1,095,000 1.5466 0.416 0.413 0.416 0.399 0.416 2,640,671 0.4147 2.65%
2000-04-20 0 1.510 1.510 1.540 1.480 1.520 50,000 75,500 1.5100 0.405 0.405 0.413 0.397 0.408 186,488 0.4049 -2.58%
2000-04-19 0 1.550 1.550 1.560 1.550 1.580 623,000 968,200 1.5541 0.416 0.416 0.418 0.416 0.424 2,323,642 0.4167 -0.64%
2000-04-18 0 1.560 1.550 1.560 1.540 1.560 1,468,000 2,273,370 1.5486 0.418 0.416 0.418 0.413 0.418 5,475,290 0.4152 1.30%
2000-04-17 0 1.540 1.530 1.550 1.530 1.550 312,000 481,340 1.5428 0.413 0.410 0.416 0.410 0.416 1,163,686 0.4136 -3.75%
2000-04-14 0 1.600 1.600 - 1.600 1.610 130,000 208,100 1.6008 0.429 0.429 - 0.429 0.432 484,869 0.4292 -3.03%
2000-04-13 0 1.650 1.630 1.650 1.630 1.650 490,000 807,500 1.6480 0.442 0.437 0.442 0.437 0.442 1,827,583 0.4418 0.00%
2000-04-12 0 1.650 1.640 1.650 1.650 1.690 390,000 644,460 1.6525 0.442 0.440 0.442 0.442 0.453 1,454,607 0.4430 -0.60%
2000-04-11 0 1.660 1.650 1.660 1.660 1.660 140,000 232,400 1.6600 0.445 0.442 0.445 0.445 0.445 522,167 0.4451 0.00%
2000-04-10 0 1.660 1.660 1.680 1.650 1.670 2,500,000 4,149,400 1.6598 0.445 0.445 0.450 0.442 0.448 9,324,404 0.4450 0.61%
2000-04-07 0 1.650 1.650 - 1.650 1.660 582,000 960,800 1.6509 0.442 0.442 - 0.442 0.445 2,170,721 0.4426 0.00%
2000-04-06 0 1.650 1.610 1.690 1.650 1.650 50,000 82,500 1.6500 0.442 0.432 0.453 0.442 0.442 186,488 0.4424 -2.94%
2000-04-05 0 1.700 - 1.700 1.700 1.700 20,000 34,000 1.7000 0.456 - 0.456 0.456 0.456 74,595 0.4558 0.00%
2000-04-03 0 1.700 1.680 1.720 1.700 1.700 96,500 164,010 1.6996 0.456 0.450 0.461 0.456 0.456 359,922 0.4557 1.80%
2000-03-31 0 1.670 1.660 1.710 1.650 1.670 102,000 169,340 1.6602 0.448 0.445 0.458 0.442 0.448 380,436 0.4451 2.45%
2000-03-30 0 1.630 1.630 1.690 1.620 1.640 420,000 685,160 1.6313 0.437 0.437 0.453 0.434 0.440 1,566,500 0.4374 -1.81%
2000-03-29 0 1.660 1.650 1.680 1.660 1.670 187,500 312,000 1.6640 0.445 0.442 0.450 0.445 0.448 699,330 0.4461 -1.19%
2000-03-28 0 1.680 1.670 1.680 1.670 1.680 135,000 225,890 1.6733 0.450 0.448 0.450 0.448 0.450 503,518 0.4486 0.60%
2000-03-27 0 1.670 1.660 1.690 1.670 1.700 1,039,500 1,743,390 1.6771 0.448 0.445 0.453 0.448 0.456 3,877,087 0.4497 -0.60%
2000-03-24 0 1.680 1.680 1.700 1.680 1.690 106,000 178,460 1.6836 0.450 0.450 0.456 0.450 0.453 395,355 0.4514 -1.18%
2000-03-23 0 1.700 1.690 1.720 1.700 1.720 220,000 374,440 1.7020 0.456 0.453 0.461 0.456 0.461 820,548 0.4563 1.19%
2000-03-22 0 1.680 1.680 1.700 1.680 1.720 330,750 563,058 1.7024 0.450 0.450 0.456 0.450 0.461 1,233,619 0.4564 -4.00%
2000-03-21 0 1.750 1.740 1.750 1.750 1.750 60,000 105,000 1.7500 0.469 0.467 0.469 0.469 0.469 223,786 0.4692 -2.23%
2000-03-20 0 1.790 1.750 1.800 - - 0 0 - 0.480 0.469 0.483 - - 0 - 0.00%
2000-03-17 0 1.790 1.750 1.800 1.750 1.790 180,000 316,700 1.7594 0.480 0.469 0.483 0.469 0.480 671,357 0.4717 2.87%
2000-03-16 0 1.740 1.740 1.800 1.720 1.780 186,000 324,020 1.7420 0.467 0.467 0.483 0.461 0.477 693,736 0.4671 1.16%
2000-03-15 0 1.720 1.720 1.750 1.720 1.730 61,000 104,880 1.7193 0.461 0.461 0.469 0.461 0.464 227,515 0.4610 -1.71%
2000-03-14 0 1.750 1.750 1.810 1.750 1.800 77,500 138,750 1.7903 0.469 0.469 0.485 0.469 0.483 289,057 0.4800 -2.78%
2000-03-13 0 1.800 1.760 1.800 1.800 1.820 307,000 553,620 1.8033 0.483 0.472 0.483 0.483 0.488 1,145,037 0.4835 -1.10%
2000-03-10 0 1.820 1.780 1.820 1.780 1.820 714,000 1,281,680 1.7951 0.488 0.477 0.488 0.477 0.488 2,663,050 0.4813 1.11%
2000-03-09 0 1.800 1.800 1.880 1.800 1.970 255,398 479,979 1.8793 0.483 0.483 0.504 0.483 0.528 952,574 0.5039 -3.23%
2000-03-08 0 1.860 1.810 1.860 1.740 1.900 216,250 404,245 1.8693 0.499 0.485 0.499 0.467 0.509 806,561 0.5012 3.33%
2000-03-07 0 1.800 1.800 1.810 1.770 1.820 1,175,500 2,116,700 1.8007 0.483 0.483 0.485 0.475 0.488 4,384,335 0.4828 1.69%
2000-03-06 0 1.770 1.750 1.800 1.730 1.780 215,500 377,480 1.7516 0.475 0.469 0.483 0.464 0.477 803,764 0.4696 2.91%
2000-03-03 0 1.720 1.720 1.750 1.700 1.730 308,000 526,480 1.7094 0.461 0.461 0.469 0.456 0.464 1,148,767 0.4583 0.58%
2000-03-02 0 1.710 1.710 1.730 1.710 1.740 841,000 1,447,960 1.7217 0.458 0.458 0.464 0.458 0.467 3,136,730 0.4616 0.00%
2000-03-01 0 1.710 1.710 1.720 1.680 1.720 402,000 687,360 1.7099 0.458 0.458 0.461 0.450 0.461 1,499,364 0.4584 4.27%
2000-02-29 0 1.640 1.640 1.700 1.630 1.710 983,750 1,660,560 1.6880 0.440 0.440 0.456 0.437 0.458 3,669,153 0.4526 -3.53%
2000-02-28 0 1.700 1.700 1.750 1.700 1.980 155,000 271,420 1.7511 0.456 0.456 0.469 0.456 0.531 578,113 0.4695 -14.14%
2000-02-25 0 1.980 1.730 1.980 1.690 2.000 1,940,000 3,425,820 1.7659 0.531 0.464 0.531 0.453 0.536 7,235,738 0.4735 17.86%
2000-02-24 0 1.680 1.660 1.680 1.650 1.710 527,000 891,120 1.6909 0.450 0.445 0.450 0.442 0.458 1,965,584 0.4534 0.00%
2000-02-23 0 1.680 1.670 1.680 1.680 1.730 565,000 957,120 1.6940 0.450 0.448 0.450 0.450 0.464 2,107,315 0.4542 -4.00%
2000-02-22 0 1.750 1.730 1.750 1.710 1.760 732,500 1,283,705 1.7525 0.469 0.464 0.469 0.458 0.472 2,732,050 0.4699 0.00%
2000-02-21 0 1.750 1.750 1.790 1.650 1.790 1,004,500 1,754,925 1.7471 0.469 0.469 0.480 0.442 0.480 3,746,546 0.4684 7.36%
2000-02-18 0 1.630 1.630 1.680 1.630 1.710 2,194,000 3,705,690 1.6890 0.437 0.437 0.450 0.437 0.458 8,183,097 0.4528 -4.12%
2000-02-17 0 1.700 1.690 1.710 1.700 1.730 738,000 1,264,360 1.7132 0.456 0.453 0.458 0.456 0.464 2,752,564 0.4593 -1.73%
2000-02-16 0 1.730 1.720 1.730 1.730 1.730 463,500 801,735 1.7297 0.464 0.461 0.464 0.464 0.464 1,728,745 0.4638 0.58%
2000-02-15 0 1.720 1.710 1.720 1.720 1.750 256,000 442,480 1.7284 0.461 0.458 0.461 0.461 0.469 954,819 0.4634 -1.71%
2000-02-14 0 1.750 1.730 1.750 1.730 1.760 140,000 245,500 1.7536 0.469 0.464 0.469 0.464 0.472 522,167 0.4702 0.00%
2000-02-11 0 1.750 1.750 1.760 1.740 1.760 632,500 1,111,086 1.7567 0.469 0.469 0.472 0.467 0.472 2,359,074 0.4710 -0.57%
2000-02-10 0 1.760 1.750 1.760 1.740 1.760 870,000 1,529,300 1.7578 0.472 0.469 0.472 0.467 0.472 3,244,893 0.4713 -1.12%
2000-02-09 0 1.780 1.770 1.780 1.740 1.780 2,730,500 4,788,210 1.7536 0.477 0.475 0.477 0.467 0.477 10,184,114 0.4702 3.49%
2000-02-08 0 1.720 1.710 1.730 1.710 1.750 180,000 310,900 1.7272 0.461 0.458 0.464 0.458 0.469 671,357 0.4631 -1.71%
2000-02-03 0 1.750 1.720 1.750 1.710 1.780 1,034,000 1,816,000 1.7563 0.469 0.461 0.469 0.458 0.477 3,856,574 0.4709 -1.13%
2000-02-02 0 1.770 1.760 1.780 1.770 1.800 1,004,000 1,785,180 1.7781 0.475 0.472 0.477 0.475 0.483 3,744,681 0.4767 -1.67%
2000-02-01 0 1.800 1.790 1.800 1.800 1.800 2,374,000 4,268,200 1.7979 0.483 0.480 0.483 0.483 0.483 8,854,454 0.4820 0.00%
2000-01-31 0 1.800 1.790 1.800 1.780 1.800 558,000 1,003,860 1.7990 0.483 0.480 0.483 0.477 0.483 2,081,207 0.4823 -1.64%
2000-01-28 0 1.830 1.850 1.860 1.800 1.850 936,000 1,723,540 1.8414 0.491 0.496 0.499 0.483 0.496 3,491,057 0.4937 1.67%
2000-01-27 0 1.800 1.790 1.820 1.800 1.850 551,000 1,012,050 1.8368 0.483 0.480 0.488 0.483 0.496 2,055,099 0.4925 -2.70%
2000-01-26 0 1.850 1.820 1.860 1.850 1.860 76,000 141,060 1.8561 0.496 0.488 0.499 0.496 0.499 283,462 0.4976 -0.54%
2000-01-25 0 1.860 1.850 1.860 1.860 1.860 61,000 113,420 1.8593 0.499 0.496 0.499 0.499 0.499 227,515 0.4985 -1.06%
2000-01-24 0 1.880 1.880 1.900 1.880 1.910 376,435 709,547 1.8849 0.504 0.504 0.509 0.504 0.512 1,404,013 0.5054 -1.57%
2000-01-21 0 1.910 1.910 1.950 - - 0 0 - 0.512 0.512 0.523 - - 0 - 0.00%
2000-01-20 0 1.910 1.880 1.910 1.900 1.930 596,000 1,140,000 1.9128 0.512 0.504 0.512 0.509 0.517 2,222,938 0.5128 -1.04%
2000-01-19 0 1.930 1.900 1.930 1.900 1.990 298,000 575,200 1.9302 0.517 0.509 0.517 0.509 0.534 1,111,469 0.5175 -3.02%
2000-01-18 0 1.990 1.960 1.990 1.990 2.000 252,000 501,980 1.9920 0.534 0.526 0.534 0.534 0.536 939,900 0.5341 -0.50%
2000-01-17 0 2.000 1.980 2.000 1.980 2.050 258,000 516,780 2.0030 0.536 0.531 0.536 0.531 0.550 962,279 0.5370 1.01%
2000-01-14 0 1.980 1.960 1.980 1.980 2.000 144,000 285,520 1.9828 0.531 0.526 0.531 0.531 0.536 537,086 0.5316 -1.00%
2000-01-13 0 2.000 1.990 2.000 2.000 2.100 572,250 1,159,585 2.0264 0.536 0.534 0.536 0.536 0.563 2,134,356 0.5433 0.00%
2000-01-12 0 2.000 1.980 2.000 1.980 2.000 598,000 1,194,660 1.9978 0.536 0.531 0.536 0.531 0.536 2,230,398 0.5356 0.00%
2000-01-11 0 2.000 1.950 2.000 1.950 2.000 125,500 249,490 1.9880 0.536 0.523 0.536 0.523 0.536 468,085 0.5330 1.01%
2000-01-10 0 1.980 1.970 1.990 1.980 2.100 877,500 1,777,380 2.0255 0.531 0.528 0.534 0.531 0.563 3,272,866 0.5431 1.54%
2000-01-07 0 1.950 1.920 1.950 1.920 1.950 787,000 1,526,480 1.9396 0.523 0.515 0.523 0.515 0.523 2,935,322 0.5200 2.63%
2000-01-06 0 1.900 1.870 1.900 1.800 1.990 670,000 1,274,760 1.9026 0.509 0.501 0.509 0.483 0.534 2,498,940 0.5101 2.70%
2000-01-05 0 1.850 1.810 1.850 1.790 1.910 1,982,250 3,692,733 1.8629 0.496 0.485 0.496 0.480 0.512 7,393,320 0.4995 -4.15%
2000-01-04 0 1.930 - 1.990 1.930 2.025 629,500 1,236,875 1.9649 0.517 - 0.534 0.517 0.543 2,347,885 0.5268 -4.69%
2000-01-03 0 2.025 2.000 2.025 2.025 2.025 176,000 356,400 2.0250 0.543 0.536 0.543 0.543 0.543 656,438 0.5429 0.00%
1999-12-30 0 2.025 2.025 2.075 2.025 2.025 100,000 202,500 2.0250 0.543 0.543 0.556 0.543 0.543 372,976 0.5429 -3.57%
1999-12-29 0 2.100 2.000 2.100 2.050 2.100 172,000 356,150 2.0706 0.563 0.536 0.563 0.550 0.563 641,519 0.5552 1.20%
1999-12-28 0 2.075 2.050 2.075 2.075 2.150 64,000 134,600 2.1031 0.556 0.550 0.556 0.556 0.576 238,705 0.5639 -5.68%
1999-12-24 0 2.200 2.200 2.225 2.200 2.200 50,000 110,000 2.2000 0.590 0.590 0.597 0.590 0.590 186,488 0.5899 2.33%
1999-12-23 0 2.150 2.150 2.200 2.075 2.175 576,000 1,241,750 2.1558 0.576 0.576 0.590 0.556 0.583 2,148,343 0.5780 4.88%
1999-12-22 0 2.050 2.050 2.100 2.050 2.150 224,688 468,232 2.0839 0.550 0.550 0.563 0.550 0.576 838,033 0.5587 -2.38%
1999-12-21 0 2.100 2.100 2.150 2.000 2.175 2,299,500 4,793,650 2.0846 0.563 0.563 0.576 0.536 0.583 8,576,587 0.5589 5.00%
1999-12-20 0 2.000 2.000 2.025 2.000 2.000 1,020,000 2,040,000 2.0000 0.536 0.536 0.543 0.536 0.536 3,804,357 0.5362 0.00%
1999-12-17 0 2.000 2.000 2.025 2.000 2.000 1,615,000 3,229,940 2.0000 0.536 0.536 0.543 0.536 0.536 6,023,565 0.5362 0.00%
1999-12-16 0 2.000 1.990 2.000 2.000 2.025 2,229,000 4,458,420 2.0002 0.536 0.534 0.536 0.536 0.543 8,313,639 0.5363 0.00%
1999-12-15 0 2.000 2.000 2.050 2.000 2.100 2,190,000 4,442,550 2.0286 0.536 0.536 0.550 0.536 0.563 8,168,178 0.5439 -1.23%
1999-12-14 0 2.025 2.000 2.025 2.000 2.025 237,500 478,125 2.0132 0.543 0.536 0.543 0.536 0.543 885,818 0.5398 1.76%
1999-12-13 0 1.990 1.990 2.000 1.990 2.025 1,059,500 2,116,250 1.9974 0.534 0.534 0.536 0.534 0.543 3,951,683 0.5355 0.00%
1999-12-10 0 1.990 1.980 2.000 1.990 2.050 994,000 1,994,380 2.0064 0.534 0.531 0.536 0.534 0.550 3,707,383 0.5379 1.95%
1999-12-09 0 1.990 1.980 1.990 1.990 2.000 1,086,000 2,165,380 1.9939 0.523 0.521 0.523 0.523 0.526 4,129,374 0.5244 0.00%
1999-12-08 0 1.990 1.990 2.000 1.990 2.000 442,000 882,440 1.9965 0.523 0.523 0.526 0.523 0.526 1,680,647 0.5251 -0.50%
1999-12-07 0 2.000 1.990 2.000 2.000 2.025 2,169,000 4,334,440 1.9984 0.526 0.523 0.526 0.526 0.533 8,247,340 0.5256 1.01%
1999-12-06 0 1.980 1.980 2.000 1.980 2.025 596,000 1,192,200 2.0003 0.521 0.521 0.526 0.521 0.533 2,266,212 0.5261 0.00%
1999-12-03 0 1.980 1.970 1.990 1.980 1.990 332,000 659,160 1.9854 0.521 0.518 0.523 0.521 0.523 1,262,387 0.5222 -0.50%
1999-12-02 0 1.990 1.990 2.000 1.990 2.050 852,000 1,716,714 2.0149 0.523 0.523 0.526 0.523 0.539 3,239,619 0.5299 -2.93%
1999-12-01 0 2.050 2.000 2.050 2.000 2.100 372,000 759,650 2.0421 0.539 0.526 0.539 0.526 0.552 1,414,482 0.5371 -2.38%
1999-11-30 0 2.100 2.050 2.100 2.100 2.100 166,000 348,600 2.1000 0.552 0.539 0.552 0.552 0.552 631,193 0.5523 -1.18%
1999-11-29 0 2.125 2.100 2.150 2.100 2.125 1,262,000 2,640,960 2.0927 0.559 0.552 0.565 0.552 0.559 4,798,591 0.5504 1.19%
1999-11-26 0 2.100 2.075 2.100 2.075 2.100 192,000 402,950 2.0987 0.552 0.546 0.552 0.546 0.552 730,055 0.5519 -3.45%
1999-11-25 0 2.175 2.150 2.175 2.150 2.200 464,000 1,008,600 2.1737 0.572 0.565 0.572 0.565 0.579 1,764,300 0.5717 0.00%
1999-11-24 0 2.175 2.125 2.175 2.100 2.250 314,000 681,350 2.1699 0.572 0.559 0.572 0.552 0.592 1,193,944 0.5707 2.35%
1999-11-23 0 2.125 2.100 2.125 2.100 2.150 573,000 1,210,950 2.1134 0.559 0.552 0.559 0.552 0.565 2,178,758 0.5558 0.00%
1999-11-22 0 2.125 2.125 2.150 2.075 2.150 744,000 1,570,630 2.1111 0.559 0.559 0.565 0.546 0.565 2,828,963 0.5552 2.41%
1999-11-19 0 2.075 2.050 2.075 2.050 2.075 386,000 796,500 2.0635 0.546 0.539 0.546 0.539 0.546 1,467,715 0.5427 1.22%
1999-11-18 0 2.050 2.050 2.075 2.050 2.075 575,750 1,191,265 2.0691 0.539 0.539 0.546 0.539 0.546 2,189,214 0.5442 -1.20%
1999-11-17 0 2.075 2.050 2.075 2.075 2.075 180,000 373,500 2.0750 0.546 0.539 0.546 0.546 0.546 684,427 0.5457 -1.19%
1999-11-16 0 2.100 2.075 2.100 2.100 2.175 281,955 604,085 2.1425 0.552 0.546 0.552 0.552 0.572 1,072,097 0.5635 -3.45%
1999-11-15 0 2.175 2.100 2.175 2.100 2.175 587,500 1,238,800 2.1086 0.572 0.552 0.572 0.552 0.572 2,233,892 0.5545 4.82%
1999-11-12 0 2.075 2.050 2.075 2.050 2.075 206,500 428,390 2.0745 0.546 0.539 0.546 0.539 0.546 785,189 0.5456 0.00%
1999-11-11 0 2.075 2.050 2.075 2.075 2.075 150,000 311,250 2.0750 0.546 0.539 0.546 0.546 0.546 570,355 0.5457 0.00%
1999-11-10 0 2.075 2.050 2.075 2.075 2.075 334,000 693,050 2.0750 0.546 0.539 0.546 0.546 0.546 1,269,992 0.5457 0.00%
1999-11-09 0 2.075 2.050 2.075 2.050 2.075 360,000 745,250 2.0701 0.546 0.539 0.546 0.539 0.546 1,368,853 0.5444 -1.19%
1999-11-08 0 2.100 2.050 2.100 2.100 2.100 334,000 701,400 2.1000 0.552 0.539 0.552 0.552 0.552 1,269,992 0.5523 -2.33%
1999-11-05 0 2.150 2.125 2.150 2.125 2.150 311,000 667,000 2.1447 0.565 0.559 0.565 0.559 0.565 1,182,537 0.5640 0.00%
1999-11-04 0 2.150 2.125 2.150 2.125 2.150 886,000 1,904,750 2.1498 0.565 0.559 0.565 0.559 0.565 3,368,900 0.5654 -2.27%
1999-11-03 0 2.200 2.175 2.200 2.175 2.200 316,000 694,450 2.1976 0.579 0.572 0.579 0.572 0.579 1,201,549 0.5780 2.33%
1999-11-02 0 2.150 2.150 2.200 2.150 2.200 260,000 573,350 2.2052 0.565 0.565 0.579 0.565 0.579 988,616 0.5800 -4.44%
1999-11-01 0 2.250 2.200 2.250 2.200 2.250 194,000 436,750 2.2513 0.592 0.579 0.592 0.579 0.592 737,660 0.5921 -1.10%
1999-10-29 0 2.275 2.250 2.275 2.250 2.300 178,000 404,100 2.2702 0.598 0.592 0.598 0.592 0.605 676,822 0.5971 0.00%
1999-10-28 0 2.275 2.275 2.350 2.250 2.275 510,000 1,158,000 2.2706 0.598 0.598 0.618 0.592 0.598 1,939,209 0.5972 -1.09%
1999-10-27 0 2.300 2.275 2.300 2.275 2.300 478,000 1,098,560 2.2982 0.605 0.598 0.605 0.598 0.605 1,817,533 0.6044 0.00%
1999-10-26 0 2.300 2.275 2.300 2.275 2.300 548,000 1,257,700 2.2951 0.605 0.598 0.605 0.598 0.605 2,083,699 0.6036 0.00%
1999-10-25 0 2.300 2.275 2.300 2.300 2.300 254,000 583,400 2.2969 0.605 0.598 0.605 0.605 0.605 965,802 0.6041 0.00%
1999-10-22 0 2.300 2.275 2.300 2.275 2.300 120,000 275,000 2.2917 0.605 0.598 0.605 0.598 0.605 456,284 0.6027 1.10%
1999-10-21 0 2.275 2.275 2.300 2.275 2.275 684,000 1,555,600 2.2743 0.598 0.598 0.605 0.598 0.598 2,600,821 0.5981 0.00%
1999-10-20 0 2.275 2.250 2.275 2.150 2.275 202,750 449,950 2.2192 0.598 0.592 0.598 0.565 0.598 770,930 0.5836 5.81%
1999-10-19 0 2.150 2.150 2.175 2.150 2.300 314,000 695,150 2.2139 0.565 0.565 0.572 0.565 0.605 1,193,944 0.5822 -6.52%
1999-10-15 0 2.300 2.275 2.300 2.300 2.300 134,000 308,200 2.3000 0.605 0.598 0.605 0.605 0.605 509,518 0.6049 0.00%
1999-10-14 0 2.300 2.300 2.325 2.275 2.300 484,500 1,111,275 2.2937 0.605 0.605 0.611 0.598 0.605 1,842,248 0.6032 1.10%
1999-10-13 0 2.275 2.250 2.275 2.275 2.300 680,000 1,547,750 2.2761 0.598 0.592 0.598 0.598 0.605 2,585,611 0.5986 0.00%
1999-10-12 0 2.275 2.250 2.275 2.250 2.275 220,000 499,000 2.2682 0.598 0.592 0.598 0.592 0.598 836,521 0.5965 -1.09%
1999-10-11 0 2.300 2.275 2.300 2.300 2.350 100,000 230,500 2.3050 0.605 0.598 0.605 0.605 0.618 380,237 0.6062 -2.13%
1999-10-08 0 2.350 2.325 2.350 2.350 2.375 160,000 376,250 2.3516 0.618 0.611 0.618 0.618 0.625 608,379 0.6184 -1.05%
1999-10-07 0 2.375 2.325 2.375 2.350 2.375 170,000 400,250 2.3544 0.625 0.611 0.625 0.618 0.625 646,403 0.6192 0.00%
1999-10-06 0 2.375 2.350 2.375 2.375 2.375 40,000 95,000 2.3750 0.625 0.618 0.625 0.625 0.625 152,095 0.6246 0.00%
1999-10-05 0 2.375 2.350 2.400 2.350 2.375 177,000 418,175 2.3626 0.625 0.618 0.631 0.618 0.625 673,019 0.6213 0.00%
1999-10-04 0 2.375 2.375 2.400 2.375 2.400 217,750 519,375 2.3852 0.625 0.625 0.631 0.625 0.631 827,966 0.6273 0.00%
1999-09-30 0 2.375 2.350 2.375 2.350 2.375 311,000 737,350 2.3709 0.625 0.618 0.625 0.618 0.625 1,182,537 0.6235 1.06%
1999-09-29 0 2.350 2.350 2.400 2.350 2.450 40,000 95,750 2.3938 0.618 0.618 0.631 0.618 0.644 152,095 0.6295 -4.08%
1999-09-28 0 2.450 2.375 2.450 - - 0 0 - 0.644 0.625 0.644 - - 0 - 0.00%
1999-09-27 0 2.450 2.400 2.475 2.450 2.450 10,000 24,500 2.4500 0.644 0.631 0.651 0.644 0.644 38,024 0.6443 -1.01%
1999-09-24 0 2.475 2.375 2.475 - - 0 0 - 0.651 0.625 0.651 - - 0 - 0.00%
1999-09-23 0 2.475 2.425 2.475 2.400 2.475 130,000 314,250 2.4173 0.651 0.638 0.651 0.631 0.651 494,308 0.6357 0.00%
1999-09-22 0 2.475 2.475 2.500 2.400 2.475 412,000 1,008,168 2.4470 0.651 0.651 0.657 0.631 0.651 1,566,576 0.6435 1.02%
1999-09-21 0 2.450 2.400 2.450 2.400 2.450 31,000 74,900 2.4161 0.644 0.631 0.644 0.631 0.644 117,873 0.6354 2.08%
1999-09-20 0 2.400 2.400 2.475 2.400 2.400 32,000 76,800 2.4000 0.631 0.631 0.651 0.631 0.631 121,676 0.6312 -4.00%
1999-09-17 0 2.500 2.475 2.525 2.425 2.500 483,000 1,182,875 2.4490 0.657 0.651 0.664 0.638 0.657 1,836,545 0.6441 0.00%
1999-09-15 0 2.500 2.450 2.500 2.450 2.500 450,000 1,117,700 2.4838 0.657 0.644 0.657 0.644 0.657 1,711,066 0.6532 1.01%
1999-09-14 0 2.475 2.450 2.475 2.450 2.500 266,500 659,050 2.4730 0.651 0.644 0.651 0.644 0.657 1,013,332 0.6504 -1.00%
1999-09-13 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 0.657 0.657 0.684 0.657 0.657 114,071 0.6575 1.01%
1999-09-10 0 2.475 2.475 2.550 2.475 2.550 43,500 108,575 2.4960 0.651 0.651 0.671 0.651 0.671 165,403 0.6564 1.02%
1999-09-09 0 2.450 2.450 2.550 2.450 2.450 30,000 73,500 2.4500 0.644 0.644 0.671 0.644 0.644 114,071 0.6443 -3.92%
1999-09-08 0 2.550 2.550 2.600 - - 0 0 - 0.671 0.671 0.684 - - 0 - 0.00%
1999-09-07 0 2.550 2.550 2.600 2.550 2.550 54,000 137,700 2.5500 0.671 0.671 0.684 0.671 0.671 205,328 0.6706 0.00%
1999-09-06 0 2.550 2.550 2.625 2.550 2.600 27,500 70,100 2.5491 0.671 0.671 0.690 0.671 0.684 104,565 0.6704 0.99%
1999-09-03 0 2.525 2.500 2.600 - - 0 0 - 0.664 0.657 0.684 - - 0 - 0.00%
1999-09-02 0 2.525 2.500 2.600 2.525 2.525 29,000 73,050 2.5190 0.664 0.657 0.684 0.664 0.664 110,269 0.6625 0.00%
1999-09-01 0 2.525 2.500 2.550 - - 0 0 - 0.664 0.657 0.671 - - 0 - 0.00%
1999-08-31 0 2.525 2.525 2.700 2.525 2.550 144,000 366,900 2.5479 0.664 0.664 0.710 0.664 0.671 547,541 0.6701 -0.98%
1999-08-30 0 2.550 2.550 2.575 2.550 2.550 14,000 35,700 2.5500 0.671 0.671 0.677 0.671 0.671 53,233 0.6706 0.00%
1999-08-27 0 2.550 2.550 2.600 2.550 2.600 40,000 103,600 2.5900 0.671 0.671 0.684 0.671 0.684 152,095 0.6812 0.00%
1999-08-26 0 2.550 2.550 2.600 2.550 2.600 91,000 235,400 2.5868 0.671 0.671 0.684 0.671 0.684 346,016 0.6803 -1.92%
1999-08-25 0 2.600 2.550 2.600 2.550 2.625 125,500 326,150 2.5988 0.684 0.671 0.684 0.671 0.690 477,197 0.6835 -0.95%
1999-08-24 0 2.625 2.625 2.675 2.625 2.625 62,500 164,000 2.6240 0.690 0.690 0.704 0.690 0.690 237,648 0.6901 -0.94%
1999-08-23 0 2.650 2.650 2.675 - - 0 0 - 0.697 0.697 0.704 - - 0 - 0.95%
1999-08-20 0 2.625 2.625 2.650 2.625 2.625 8,000 21,000 2.6250 0.690 0.690 0.697 0.690 0.690 30,419 0.6904 -0.87%
1999-08-19 0 2.700 2.700 2.750 2.700 2.725 210,000 567,550 2.7026 0.696 0.696 0.709 0.696 0.703 814,178 0.6971 0.00%
1999-08-18 0 2.700 2.650 2.700 2.700 2.700 200,000 540,000 2.7000 0.696 0.684 0.696 0.696 0.696 775,408 0.6964 0.00%
1999-08-17 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 0.696 0.684 0.696 0.696 0.696 77,541 0.6964 0.00%
1999-08-16 0 2.700 2.675 2.700 2.675 2.750 432,500 1,168,450 2.7016 0.696 0.690 0.696 0.690 0.709 1,676,819 0.6968 0.00%
1999-08-13 0 2.700 2.650 2.700 - - 0 0 - 0.696 0.684 0.696 - - 0 - 0.00%
1999-08-12 0 2.700 2.650 2.700 2.650 2.700 59,500 159,450 2.6798 0.696 0.684 0.696 0.684 0.696 230,684 0.6912 1.89%
1999-08-11 0 2.650 2.650 2.700 2.650 2.650 370,000 980,500 2.6500 0.684 0.684 0.696 0.684 0.684 1,434,504 0.6835 -0.93%
1999-08-10 0 2.675 2.675 2.700 2.675 2.725 232,000 627,800 2.7060 0.690 0.690 0.696 0.690 0.703 899,473 0.6980 -0.93%
1999-08-09 0 2.700 2.700 2.725 2.700 2.700 40,000 108,000 2.7000 0.696 0.696 0.703 0.696 0.696 155,082 0.6964 0.00%
1999-08-06 0 2.700 2.700 2.725 2.700 2.725 155,500 420,313 2.7030 0.696 0.696 0.703 0.696 0.703 602,880 0.6972 0.00%
1999-08-05 0 2.700 2.700 2.775 2.700 2.775 122,000 332,800 2.7279 0.696 0.696 0.716 0.696 0.716 472,999 0.7036 -2.70%
1999-08-04 0 2.775 2.775 2.800 2.775 2.775 46,000 127,650 2.7750 0.716 0.716 0.722 0.716 0.716 178,344 0.7158 0.91%
1999-08-03 0 2.750 2.750 2.775 2.725 2.750 98,000 268,000 2.7347 0.709 0.709 0.716 0.703 0.709 379,950 0.7054 1.85%
1999-08-02 0 2.700 2.700 2.750 2.700 2.725 327,500 889,325 2.7155 0.696 0.696 0.709 0.696 0.703 1,269,730 0.7004 0.00%
1999-07-30 0 2.700 2.700 2.725 2.650 2.700 272,000 732,400 2.6926 0.696 0.696 0.703 0.684 0.696 1,054,555 0.6945 0.00%
1999-07-29 0 2.700 2.675 2.700 2.675 2.700 166,000 445,650 2.6846 0.696 0.690 0.696 0.690 0.696 643,588 0.6924 0.00%
1999-07-28 0 2.700 2.600 2.700 2.700 2.700 617,500 1,667,025 2.6996 0.696 0.671 0.696 0.696 0.696 2,394,071 0.6963 0.93%
1999-07-27 0 2.675 2.650 2.675 2.625 2.675 159,250 421,175 2.6447 0.690 0.684 0.690 0.677 0.690 617,418 0.6822 0.00%
1999-07-26 0 2.675 2.600 2.700 2.675 2.700 470,000 1,258,000 2.6766 0.690 0.671 0.696 0.690 0.696 1,822,208 0.6904 0.94%
1999-07-23 0 2.650 2.650 2.675 2.650 2.675 582,500 1,546,850 2.6555 0.684 0.684 0.690 0.684 0.690 2,258,375 0.6849 -1.85%
1999-07-22 0 2.700 2.650 2.700 2.675 2.700 162,000 434,950 2.6849 0.696 0.684 0.696 0.690 0.696 628,080 0.6925 0.00%
1999-07-21 0 2.700 2.675 2.725 2.700 2.775 156,000 421,600 2.7026 0.696 0.690 0.703 0.696 0.716 604,818 0.6971 -0.92%
1999-07-20 0 2.725 2.700 2.725 2.700 2.725 161,000 437,450 2.7171 0.703 0.696 0.703 0.696 0.703 624,203 0.7008 0.93%
1999-07-19 0 2.700 2.700 2.725 2.700 2.700 157,400 424,770 2.6987 0.696 0.696 0.703 0.696 0.696 610,246 0.6961 -0.92%
1999-07-16 0 2.725 2.725 2.750 2.700 2.750 535,500 1,460,325 2.7270 0.703 0.703 0.709 0.696 0.709 2,076,154 0.7034 0.00%
1999-07-15 0 2.725 2.700 2.725 2.725 2.775 492,750 1,345,054 2.7297 0.703 0.696 0.703 0.703 0.716 1,910,411 0.7041 -1.80%
1999-07-14 0 2.775 2.725 2.800 2.650 2.800 957,000 2,618,750 2.7364 0.716 0.703 0.722 0.684 0.722 3,710,326 0.7058 0.00%
1999-07-13 0 2.775 2.775 2.800 2.775 2.825 245,000 685,100 2.7963 0.716 0.716 0.722 0.716 0.729 949,874 0.7213 -0.89%
1999-07-12 0 2.800 2.775 2.800 2.800 2.850 613,000 1,719,900 2.8057 0.722 0.716 0.722 0.722 0.735 2,376,625 0.7237 1.82%
1999-07-09 0 2.750 2.725 2.775 2.725 2.850 697,000 1,925,650 2.7628 0.709 0.703 0.716 0.703 0.735 2,702,296 0.7126 -3.51%
1999-07-08 0 2.850 2.825 2.875 2.825 2.950 510,000 1,470,450 2.8832 0.735 0.729 0.742 0.729 0.761 1,977,290 0.7437 0.88%
1999-07-07 0 2.825 2.825 2.850 2.800 2.875 470,500 1,329,550 2.8258 0.729 0.729 0.735 0.722 0.742 1,824,147 0.7289 1.80%
1999-07-06 0 2.775 2.775 2.825 2.775 2.850 544,000 1,519,350 2.7929 0.716 0.716 0.729 0.716 0.735 2,109,109 0.7204 0.91%
1999-07-05 0 2.750 2.725 2.750 2.725 2.850 582,000 1,598,900 2.7473 0.709 0.703 0.709 0.703 0.735 2,256,437 0.7086 0.92%
1999-07-02 0 2.725 2.700 2.725 2.700 2.725 538,000 1,461,300 2.7162 0.703 0.696 0.703 0.696 0.703 2,085,847 0.7006 0.00%
1999-06-30 0 2.725 2.700 2.750 2.725 2.775 414,000 1,139,350 2.7521 0.703 0.696 0.709 0.703 0.716 1,605,094 0.7098 -0.91%
1999-06-29 0 2.750 2.725 2.750 2.725 2.750 132,000 361,750 2.7405 0.709 0.703 0.709 0.703 0.709 511,769 0.7069 0.92%
1999-06-28 0 2.725 2.725 2.850 2.700 2.725 385,379 1,045,485 2.7129 0.703 0.703 0.735 0.696 0.703 1,494,129 0.6997 -0.91%
1999-06-25 0 2.750 2.725 2.775 2.700 2.775 245,000 669,100 2.7310 0.709 0.703 0.716 0.696 0.716 949,874 0.7044 -5.17%
1999-06-24 0 2.900 2.875 2.900 2.825 2.950 1,234,000 3,585,500 2.9056 0.748 0.742 0.748 0.729 0.761 4,784,266 0.7494 2.65%
1999-06-23 0 2.825 2.825 2.875 2.725 3.000 572,000 1,637,300 2.8624 0.729 0.729 0.742 0.703 0.774 2,217,666 0.7383 3.67%
1999-06-22 0 2.725 2.725 2.800 2.700 2.800 962,000 2,637,300 2.7415 0.703 0.703 0.722 0.696 0.722 3,729,711 0.7071 0.93%
1999-06-21 0 2.700 2.700 2.725 2.700 2.750 140,000 381,250 2.7232 0.696 0.696 0.703 0.696 0.709 542,785 0.7024 0.00%
1999-06-17 0 2.700 2.700 2.750 2.700 2.700 6,000 16,200 2.7000 0.696 0.696 0.709 0.696 0.696 23,262 0.6964 1.89%
1999-06-16 0 2.650 2.650 2.800 2.650 2.650 708,000 1,879,450 2.6546 0.684 0.684 0.722 0.684 0.684 2,744,943 0.6847 0.00%
1999-06-15 0 2.650 2.650 2.800 2.625 2.700 294,876 788,971 2.6756 0.684 0.684 0.722 0.677 0.696 1,143,246 0.6901 -1.85%
1999-06-14 0 2.700 2.625 2.700 2.700 2.700 114,000 307,800 2.7000 0.696 0.677 0.696 0.696 0.696 441,982 0.6964 0.00%
1999-06-11 0 2.700 2.600 2.700 2.700 2.725 650,000 1,758,750 2.7058 0.696 0.671 0.696 0.696 0.703 2,520,075 0.6979 0.00%
1999-06-10 0 2.700 2.675 2.700 2.700 2.700 52,000 140,400 2.7000 0.696 0.690 0.696 0.696 0.696 201,606 0.6964 0.00%
1999-06-09 0 2.700 2.675 2.700 2.700 2.750 450,000 1,216,720 2.7038 0.696 0.690 0.696 0.696 0.709 1,744,667 0.6974 -1.82%
1999-06-08 0 2.750 2.725 2.750 2.750 2.850 448,000 1,254,500 2.8002 0.709 0.703 0.709 0.709 0.735 1,736,913 0.7223 0.92%
1999-06-07 0 2.725 2.700 2.825 2.700 2.725 274,500 741,325 2.7006 0.703 0.696 0.729 0.696 0.703 1,064,247 0.6966 1.87%
1999-06-04 0 2.675 2.600 2.675 2.600 2.675 328,000 858,150 2.6163 0.690 0.671 0.690 0.671 0.690 1,271,669 0.6748 2.88%
1999-06-03 0 2.600 2.575 2.600 2.600 2.600 80,000 208,000 2.6000 0.671 0.664 0.671 0.671 0.671 310,163 0.6706 -0.95%
1999-06-02 0 2.625 2.600 2.625 2.625 2.625 30,000 78,750 2.6250 0.677 0.671 0.677 0.677 0.677 116,311 0.6771 -0.94%
1999-06-01 0 2.650 2.625 2.650 2.600 2.650 70,000 183,750 2.6250 0.684 0.677 0.684 0.671 0.684 271,393 0.6771 0.95%
1999-05-31 0 2.625 2.625 2.650 2.625 2.625 31,500 82,425 2.6167 0.677 0.677 0.684 0.677 0.677 122,127 0.6749 -0.94%
1999-05-28 0 2.650 2.600 2.650 2.625 2.650 327,500 867,550 2.6490 0.684 0.671 0.684 0.677 0.684 1,269,730 0.6833 0.00%
1999-05-27 0 2.650 2.600 2.675 2.650 2.650 240,000 636,000 2.6500 0.684 0.671 0.690 0.684 0.684 930,489 0.6835 0.00%
1999-05-26 0 2.650 2.650 2.700 2.650 2.650 32,000 84,800 2.6500 0.684 0.684 0.696 0.684 0.684 124,065 0.6835 -1.85%
1999-05-25 0 2.700 2.650 2.700 2.700 2.700 26,000 70,200 2.7000 0.696 0.684 0.696 0.696 0.696 100,803 0.6964 0.00%
1999-05-24 0 2.700 2.675 2.700 2.700 2.700 554,000 1,495,800 2.7000 0.696 0.690 0.696 0.696 0.696 2,147,879 0.6964 0.00%
1999-05-21 0 2.700 2.650 2.700 2.700 2.700 12,000 32,400 2.7000 0.696 0.684 0.696 0.696 0.696 46,524 0.6964 0.93%
1999-05-20 0 2.675 2.650 2.700 2.625 2.675 106,000 282,300 2.6632 0.690 0.684 0.696 0.677 0.690 410,966 0.6869 0.94%
1999-05-19 0 2.650 2.625 2.650 2.650 2.650 60,000 159,000 2.6500 0.684 0.677 0.684 0.684 0.684 232,622 0.6835 0.00%
1999-05-18 0 2.650 2.650 2.675 2.600 2.675 144,000 380,600 2.6431 0.684 0.684 0.690 0.671 0.690 558,294 0.6817 1.92%
1999-05-17 0 2.600 2.600 2.650 2.600 2.650 194,000 509,200 2.6247 0.671 0.671 0.684 0.671 0.684 752,146 0.6770 -1.89%
1999-05-14 0 2.650 2.650 2.700 2.650 2.750 306,500 828,675 2.7037 0.684 0.684 0.696 0.684 0.709 1,188,312 0.6974 -8.62%
1999-05-13 0 2.900 - 2.900 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-05-12 0 2.900 2.875 2.900 2.875 2.900 798,000 2,313,800 2.8995 0.748 0.742 0.748 0.742 0.748 3,093,877 0.7479 0.00%
1999-05-11 0 2.900 2.875 2.900 2.825 2.925 2,626,000 7,591,850 2.8910 0.748 0.742 0.748 0.729 0.754 10,181,104 0.7457 3.57%
1999-05-10 0 2.800 2.800 2.850 2.800 2.875 466,000 1,313,750 2.8192 0.722 0.722 0.735 0.722 0.742 1,806,700 0.7272 -3.45%
1999-05-07 0 2.900 2.775 2.900 2.775 2.975 485,000 1,388,120 2.8621 0.748 0.716 0.748 0.716 0.767 1,880,364 0.7382 1.75%
1999-05-06 0 2.850 2.750 2.925 2.750 3.000 720,000 2,083,400 2.8936 0.735 0.709 0.754 0.709 0.774 2,791,468 0.7463 1.79%
1999-05-05 0 2.800 2.775 2.800 2.750 2.800 123,000 339,200 2.7577 0.722 0.716 0.722 0.709 0.722 476,876 0.7113 0.90%
1999-05-04 0 2.775 2.775 2.800 2.725 2.775 508,000 1,402,156 2.7601 0.716 0.716 0.722 0.703 0.716 1,969,536 0.7119 3.74%
1999-05-03 0 2.675 2.675 2.700 2.675 2.700 80,000 215,250 2.6906 0.690 0.690 0.696 0.690 0.696 310,163 0.6940 -4.46%
1999-04-30 0 2.800 2.775 2.825 2.700 2.825 812,000 2,227,350 2.7430 0.722 0.716 0.729 0.696 0.729 3,148,155 0.7075 4.67%
1999-04-29 0 2.675 2.675 2.725 2.600 2.725 266,000 709,400 2.6669 0.690 0.690 0.703 0.671 0.703 1,031,292 0.6879 -1.83%
1999-04-28 0 2.725 2.725 2.750 2.700 2.725 279,500 757,625 2.7106 0.703 0.703 0.709 0.696 0.703 1,083,632 0.6992 1.87%
1999-04-27 0 2.675 2.675 2.700 2.650 2.675 81,000 216,050 2.6673 0.690 0.690 0.696 0.684 0.690 314,040 0.6880 0.94%
1999-04-26 0 2.650 2.650 2.675 2.600 2.700 316,000 839,100 2.6554 0.684 0.684 0.690 0.671 0.696 1,225,144 0.6849 0.00%
1999-04-23 0 2.650 2.650 2.700 2.600 2.650 122,500 320,975 2.6202 0.684 0.684 0.696 0.671 0.684 474,937 0.6758 0.95%
1999-04-22 0 2.625 2.600 2.625 2.600 2.625 52,000 135,550 2.6067 0.677 0.671 0.677 0.671 0.677 201,606 0.6724 0.00%
1999-04-21 0 2.625 2.625 2.800 2.550 2.775 618,000 1,600,000 2.5890 0.677 0.677 0.722 0.658 0.716 2,396,010 0.6678 0.96%
1999-04-20 0 2.600 2.600 2.650 2.600 2.625 251,500 653,725 2.5993 0.671 0.671 0.684 0.671 0.677 975,075 0.6704 -0.95%
1999-04-19 0 2.625 2.625 2.675 2.575 2.650 161,500 422,800 2.6180 0.677 0.677 0.690 0.664 0.684 626,142 0.6752 0.96%
1999-04-16 0 2.600 2.600 2.750 2.575 2.675 102,000 270,150 2.6485 0.671 0.671 0.709 0.664 0.690 395,458 0.6831 0.00%
1999-04-15 0 2.600 2.575 2.600 2.575 2.700 710,500 1,888,308 2.6577 0.671 0.664 0.671 0.664 0.696 2,754,636 0.6855 -5.45%
1999-04-14 0 2.750 2.725 2.775 2.650 2.775 680,000 1,846,950 2.7161 0.709 0.703 0.716 0.684 0.716 2,636,386 0.7006 5.77%
1999-04-13 0 2.600 2.600 2.650 2.600 2.625 238,000 619,506 2.6030 0.671 0.671 0.684 0.671 0.677 922,735 0.6714 0.97%
1999-04-12 0 2.575 2.550 2.600 2.500 2.650 118,000 306,150 2.5945 0.664 0.658 0.671 0.645 0.684 457,491 0.6692 0.00%
1999-04-09 0 2.575 2.500 2.650 2.400 2.575 463,000 1,154,800 2.4942 0.664 0.645 0.684 0.619 0.664 1,795,069 0.6433 9.57%
1999-04-08 0 2.350 2.350 2.400 2.325 2.400 349,500 818,470 2.3418 0.606 0.606 0.619 0.600 0.619 1,355,025 0.6040 1.08%
1999-04-07 0 2.325 2.300 2.325 2.300 2.350 1,960,107 4,525,908 2.3090 0.600 0.593 0.600 0.593 0.606 7,599,411 0.5956 1.09%
1999-04-01 0 2.300 2.300 2.325 2.250 2.300 674,000 1,535,500 2.2782 0.593 0.593 0.600 0.580 0.593 2,613,124 0.5876 2.22%
1999-03-31 0 2.250 2.250 2.275 2.250 2.300 994,000 2,274,600 2.2883 0.580 0.580 0.587 0.580 0.593 3,853,776 0.5902 -4.26%
1999-03-30 0 2.350 2.250 2.350 2.300 2.400 377,000 891,800 2.3655 0.606 0.580 0.606 0.593 0.619 1,461,644 0.6101 -2.08%
1999-03-29 0 2.400 - 2.400 2.400 2.400 90,000 216,000 2.4000 0.619 - 0.619 0.619 0.619 348,933 0.6190 0.00%
1999-03-26 0 2.400 - 2.400 2.400 2.400 188,000 453,100 2.4101 0.619 - 0.619 0.619 0.619 728,883 0.6216 0.00%
1999-03-25 0 2.400 2.400 2.525 2.400 2.425 517,500 1,253,525 2.4223 0.619 0.619 0.651 0.619 0.625 2,006,368 0.6248 -4.00%
1999-03-24 0 2.500 2.425 2.500 - - 3,800,000 9,310,000 2.4500 0.645 0.625 0.645 - - 14,732,747 0.6319 0.00%
1999-03-23 0 2.500 2.425 2.500 2.500 2.550 80,000 201,750 2.5219 0.645 0.625 0.645 0.645 0.658 310,163 0.6505 2.04%
1999-03-22 0 2.450 2.425 2.450 2.425 2.450 190,000 463,000 2.4368 0.632 0.625 0.632 0.625 0.632 736,637 0.6285 -2.00%
1999-03-19 0 2.500 2.450 2.500 2.500 2.500 4,316,000 10,690,000 2.4768 0.645 0.632 0.645 0.645 0.645 16,733,299 0.6388 3.09%
1999-03-18 0 2.425 2.375 2.500 2.425 2.425 39,500 95,563 2.4193 0.625 0.613 0.645 0.625 0.625 153,143 0.6240 1.04%
1999-03-17 0 2.400 - 2.400 2.400 2.425 98,000 237,100 2.4194 0.619 - 0.619 0.619 0.625 379,950 0.6240 -2.04%
1999-03-16 0 2.450 2.450 2.475 - - 1,881,750 4,704,375 2.5000 0.632 0.632 0.638 - - 7,295,618 0.6448 1.03%
1999-03-15 0 2.425 2.400 2.500 2.425 2.500 263,250 651,325 2.4742 0.625 0.619 0.645 0.625 0.645 1,020,630 0.6382 -1.02%
1999-03-12 0 2.450 2.425 2.450 2.450 2.525 158,000 390,200 2.4696 0.632 0.625 0.632 0.632 0.651 612,572 0.6370 -2.00%
1999-03-11 0 2.500 2.450 2.500 2.400 2.500 2,014,000 5,034,200 2.4996 0.645 0.632 0.645 0.619 0.645 7,808,356 0.6447 4.17%
1999-03-10 0 2.400 2.400 2.425 2.400 2.525 336,500 832,313 2.4734 0.619 0.619 0.625 0.619 0.651 1,304,624 0.6380 -5.88%
1999-03-09 0 2.550 2.475 2.600 2.475 2.600 118,000 300,550 2.5470 0.658 0.638 0.671 0.638 0.671 457,491 0.6570 -1.92%
1999-03-08 0 2.600 2.550 2.600 2.600 2.600 16,000 41,600 2.6000 0.671 0.658 0.671 0.671 0.671 62,033 0.6706 0.00%
1999-03-05 0 2.600 2.500 2.600 2.600 2.600 3,030,000 7,878,000 2.6000 0.671 0.645 0.671 0.671 0.671 11,747,427 0.6706 4.00%
1999-03-04 0 2.500 2.500 2.525 2.475 2.500 8,100,000 20,249,500 2.4999 0.645 0.645 0.651 0.638 0.645 31,404,013 0.6448 0.00%
1999-03-03 0 2.500 2.475 2.550 2.475 2.525 55,000 137,375 2.4977 0.645 0.638 0.658 0.638 0.651 213,237 0.6442 1.01%
1999-03-02 0 2.475 2.475 2.600 2.475 2.475 184,000 455,400 2.4750 0.638 0.638 0.671 0.638 0.638 713,375 0.6384 -1.98%
1999-03-01 0 2.525 2.525 2.575 2.525 2.600 4,224,000 10,770,350 2.5498 0.651 0.651 0.664 0.651 0.671 16,376,611 0.6577 2.02%
1999-02-26 0 2.475 2.450 2.500 2.475 2.475 120,500 298,150 2.4743 0.638 0.632 0.645 0.638 0.638 467,183 0.6382 2.06%
1999-02-25 0 2.425 2.425 - 2.425 2.450 3,120,000 7,567,600 2.4255 0.625 0.625 - 0.625 0.632 12,096,361 0.6256 -1.02%
1999-02-24 0 2.450 2.425 2.450 2.425 2.450 1,516,000 3,712,700 2.4490 0.632 0.625 0.632 0.625 0.632 5,877,591 0.6317 0.00%
1999-02-23 0 2.450 2.400 2.450 2.450 2.450 3,006,000 7,214,700 2.4001 0.632 0.619 0.632 0.632 0.632 11,654,378 0.6191 2.08%
1999-02-22 0 2.400 2.400 - 2.400 2.400 74,500 178,700 2.3987 0.619 0.619 - 0.619 0.619 288,839 0.6187 -2.04%
1999-02-19 0 2.450 - 2.500 2.450 2.625 414,000 1,072,950 2.5917 0.632 - 0.645 0.632 0.677 1,605,094 0.6685 -5.77%
1999-02-15 0 2.600 - 2.600 2.600 2.675 62,000 162,050 2.6137 0.671 - 0.671 0.671 0.690 240,376 0.6742 -5.45%
1999-02-12 0 2.750 2.675 2.750 2.675 2.750 73,000 200,225 2.7428 0.709 0.690 0.709 0.690 0.709 283,024 0.7074 0.00%
1999-02-11 0 2.750 2.750 2.800 2.650 2.750 140,500 375,863 2.6752 0.709 0.709 0.722 0.684 0.709 544,724 0.6900 3.77%
1999-02-10 0 2.650 2.650 2.700 2.650 2.750 1,044,500 2,808,850 2.6892 0.684 0.684 0.696 0.684 0.709 4,049,567 0.6936 -3.64%
1999-02-09 0 2.750 - 2.750 - - 5,665,000 15,578,350 2.7499 0.709 - 0.709 - - 21,963,424 0.7093 0.00%
1999-02-08 0 2.750 2.750 2.800 2.750 2.750 58,000 159,500 2.7500 0.709 0.709 0.722 0.709 0.709 224,868 0.7093 -0.90%
1999-02-05 0 2.775 - 2.775 2.775 2.800 503,000 1,399,588 2.7825 0.716 - 0.716 0.716 0.722 1,950,150 0.7177 -0.89%
1999-02-04 0 2.800 - 2.800 2.800 2.800 530,000 1,484,000 2.8000 0.722 - 0.722 0.722 0.722 2,054,831 0.7222 0.00%
1999-02-03 0 2.800 2.800 - 2.800 2.800 6,500 18,125 2.7885 0.722 0.722 - 0.722 0.722 25,201 0.7192 0.00%
1999-02-02 0 2.800 2.800 2.900 - - 0 0 - 0.722 0.722 0.748 - - 0 - 0.00%
1999-02-01 0 2.800 2.800 - 2.800 2.800 32,500 90,900 2.7969 0.722 0.722 - 0.722 0.722 126,004 0.7214 0.00%
1999-01-29 0 2.800 2.800 2.825 2.800 2.800 202,000 565,600 2.8000 0.722 0.722 0.729 0.722 0.722 783,162 0.7222 0.00%
1999-01-28 0 2.800 2.775 - 2.800 2.800 311,000 870,600 2.7994 0.722 0.716 - 0.722 0.722 1,205,759 0.7220 0.00%
1999-01-27 0 2.800 2.800 - 2.800 2.800 1,478,000 4,138,400 2.8000 0.722 0.722 - 0.722 0.722 5,730,263 0.7222 0.90%
1999-01-26 0 2.775 2.775 2.900 2.775 2.800 224,000 626,600 2.7973 0.716 0.716 0.748 0.716 0.722 868,457 0.7215 -0.89%
1999-01-25 0 2.800 2.800 2.825 2.800 2.800 200,000 560,000 2.8000 0.722 0.722 0.729 0.722 0.722 775,408 0.7222 0.00%
1999-01-22 0 2.800 2.800 2.825 2.775 2.800 371,500 1,039,225 2.7974 0.722 0.722 0.729 0.716 0.722 1,440,320 0.7215 0.00%
1999-01-21 0 2.800 2.800 2.825 2.800 2.800 498,000 1,394,100 2.7994 0.722 0.722 0.729 0.722 0.722 1,930,765 0.7220 0.00%
1999-01-20 0 2.800 2.800 2.825 2.800 2.825 314,000 879,063 2.7996 0.722 0.722 0.729 0.722 0.729 1,217,390 0.7221 0.00%
1999-01-19 0 2.800 2.800 2.825 2.800 2.800 208,000 582,400 2.8000 0.722 0.722 0.729 0.722 0.722 806,424 0.7222 0.00%
1999-01-18 0 2.800 2.775 2.850 2.800 2.800 502,000 1,405,600 2.8000 0.722 0.716 0.735 0.722 0.722 1,946,273 0.7222 0.00%
1999-01-15 0 2.800 2.800 2.825 2.800 2.800 1,282,000 3,589,600 2.8000 0.722 0.722 0.729 0.722 0.722 4,970,364 0.7222 0.00%
1999-01-14 0 2.800 2.800 2.850 2.750 2.800 343,000 955,500 2.7857 0.722 0.722 0.735 0.709 0.722 1,329,824 0.7185 0.00%
1999-01-13 0 2.800 2.800 2.875 2.800 2.825 270,000 757,250 2.8046 0.722 0.722 0.742 0.722 0.729 1,046,800 0.7234 -1.75%
1999-01-12 0 2.850 2.825 2.875 - - 0 0 - 0.735 0.729 0.742 - - 0 - 0.00%
1999-01-11 0 2.850 2.825 2.875 - - 0 0 - 0.735 0.729 0.742 - - 0 - 0.00%
1999-01-08 0 2.850 2.825 2.925 2.825 2.850 185,000 523,513 2.8298 0.735 0.729 0.754 0.729 0.735 717,252 0.7299 0.88%
1999-01-07 0 2.825 2.825 2.850 2.800 2.825 426,000 1,203,400 2.8249 0.729 0.729 0.735 0.722 0.729 1,651,618 0.7286 0.00%
1999-01-06 0 2.825 2.825 2.850 2.825 2.825 1,624,000 4,587,800 2.8250 0.729 0.729 0.735 0.729 0.729 6,296,311 0.7286 0.00%
1999-01-05 0 2.825 2.800 2.850 - - 616,000 1,740,200 2.8250 0.729 0.722 0.735 - - 2,388,256 0.7286 0.00%
1999-01-04 0 2.825 2.800 2.900 2.825 2.825 752,000 2,124,400 2.8250 0.729 0.722 0.748 0.729 0.729 2,915,533 0.7286 0.00%
1998-12-31 0 2.825 2.800 2.875 - - 0 0 - 0.729 0.722 0.742 - - 0 - 0.00%
1998-12-30 0 2.825 2.800 2.825 2.825 2.825 260,000 734,500 2.8250 0.729 0.722 0.729 0.729 0.729 1,008,030 0.7286 0.89%
1998-12-29 0 2.800 2.800 2.875 2.800 2.825 440,000 1,232,500 2.8011 0.722 0.722 0.742 0.722 0.729 1,705,897 0.7225 -0.88%
1998-12-28 0 2.825 2.800 2.925 2.825 2.825 60,000 168,350 2.8058 0.729 0.722 0.754 0.729 0.729 232,622 0.7237 0.89%
1998-12-24 0 2.800 2.800 2.900 - - 0 0 - 0.722 0.722 0.748 - - 0 - 0.00%
1998-12-23 0 2.800 2.800 2.850 2.775 2.800 131,500 367,825 2.7971 0.722 0.722 0.735 0.716 0.722 509,831 0.7215 -0.88%
1998-12-22 0 2.825 2.800 2.850 2.825 2.825 30,000 84,750 2.8250 0.729 0.722 0.735 0.729 0.729 116,311 0.7286 0.89%
1998-12-21 0 2.800 2.800 2.875 - - 0 0 - 0.722 0.722 0.742 - - 0 - 0.00%
1998-12-18 0 2.800 2.775 2.850 2.800 2.800 12,500 34,913 2.7930 0.722 0.716 0.735 0.722 0.722 48,463 0.7204 0.00%
1998-12-17 0 2.800 2.775 2.800 2.800 2.800 450,000 1,260,000 2.8000 0.722 0.716 0.722 0.722 0.722 1,744,667 0.7222 0.00%
1998-12-16 0 2.800 2.800 2.875 2.750 2.800 882,000 2,469,100 2.7994 0.722 0.722 0.742 0.709 0.722 3,419,548 0.7221 2.75%
1998-12-15 0 2.725 2.725 2.825 2.725 2.800 158,000 441,050 2.7915 0.703 0.703 0.729 0.703 0.722 612,572 0.7200 -5.22%
1998-12-14 0 2.875 2.800 2.900 - - 1,000 2,750 2.7500 0.742 0.722 0.748 - - 3,877 0.7093 0.00%
1998-12-11 0 2.875 2.825 2.900 2.850 2.950 635,000 1,836,850 2.8927 0.742 0.729 0.748 0.735 0.761 2,461,920 0.7461 -0.48%
1998-12-10 0 2.925 2.925 2.950 2.900 2.925 340,000 992,500 2.9191 0.745 0.745 0.752 0.739 0.745 1,334,619 0.7437 -0.85%
1998-12-09 0 2.950 2.925 2.950 2.925 2.950 96,000 281,050 2.9276 0.752 0.745 0.752 0.745 0.752 376,834 0.7458 1.72%
1998-12-08 0 2.900 2.900 2.925 2.900 2.925 468,000 1,358,250 2.9022 0.739 0.739 0.745 0.739 0.745 1,837,064 0.7394 0.87%
1998-12-07 0 2.875 2.850 2.875 2.850 2.875 2,181,000 6,263,825 2.8720 0.732 0.726 0.732 0.726 0.732 8,561,190 0.7317 0.88%
1998-12-04 0 2.850 2.850 2.875 2.800 2.875 857,500 2,445,925 2.8524 0.726 0.726 0.732 0.713 0.732 3,365,988 0.7267 -0.87%
1998-12-03 0 2.875 2.850 2.875 2.875 2.925 852,000 2,454,816 2.8812 0.732 0.726 0.732 0.732 0.745 3,344,399 0.7340 -1.71%
1998-12-02 0 2.925 2.900 2.950 2.900 2.925 184,000 537,400 2.9207 0.745 0.739 0.752 0.739 0.745 722,265 0.7440 2.63%
1998-12-01 0 2.850 2.850 2.900 2.850 2.900 665,000 1,895,750 2.8508 0.726 0.726 0.739 0.726 0.739 2,610,358 0.7262 0.00%
1998-11-30 0 2.850 2.850 2.950 2.850 2.850 2,678,621 7,629,232 2.8482 0.726 0.726 0.752 0.726 0.726 10,514,527 0.7256 0.00%
1998-11-27 0 2.850 2.850 2.875 2.775 2.875 1,727,500 4,904,050 2.8388 0.726 0.726 0.732 0.707 0.732 6,781,043 0.7232 -0.87%
1998-11-26 0 2.875 2.800 2.875 2.875 2.975 652,000 1,894,150 2.9051 0.732 0.713 0.732 0.732 0.758 2,559,329 0.7401 -1.71%
1998-11-25 0 2.925 2.925 2.950 2.875 2.950 2,268,500 6,624,100 2.9200 0.745 0.745 0.752 0.732 0.752 8,904,658 0.7439 -3.31%
1998-11-24 0 3.025 2.900 3.100 2.975 3.200 3,378,500 10,385,900 3.0741 0.771 0.739 0.790 0.758 0.815 13,261,797 0.7831 -5.47%
1998-11-23 0 3.200 3.175 3.200 3.125 3.200 1,995,000 6,373,250 3.1946 0.815 0.809 0.815 0.796 0.815 7,831,075 0.8138 3.23%
1998-11-20 0 3.100 3.100 3.125 3.050 3.100 484,000 1,491,800 3.0822 0.790 0.790 0.796 0.777 0.790 1,899,870 0.7852 1.64%
1998-11-19 0 3.050 3.025 3.075 2.975 3.100 1,537,000 4,636,450 3.0166 0.777 0.771 0.783 0.758 0.790 6,033,264 0.7685 -0.81%
1998-11-18 0 3.075 3.050 3.075 3.075 3.225 120,000 371,850 3.0988 0.783 0.777 0.783 0.783 0.822 471,042 0.7894 -4.65%
1998-11-17 0 3.225 3.000 3.325 2.975 3.325 930,000 2,823,570 3.0361 0.822 0.764 0.847 0.758 0.847 3,650,576 0.7735 9.32%
1998-11-16 0 2.950 2.925 2.950 2.950 3.150 1,344,500 3,999,663 2.9748 0.752 0.745 0.752 0.752 0.802 5,277,634 0.7579 -6.35%
1998-11-13 0 3.150 - 3.150 - - 1,500 4,425 2.9500 0.802 - 0.802 - - 5,888 0.7515 -1.56%
1998-11-12 0 3.200 3.150 3.200 3.200 3.350 368,000 1,197,650 3.2545 0.815 0.802 0.815 0.815 0.853 1,444,529 0.8291 -3.76%
1998-11-11 0 3.325 3.325 3.350 3.325 3.350 1,557,500 5,207,152 3.3433 0.847 0.847 0.853 0.847 0.853 6,113,734 0.8517 -0.75%
1998-11-10 0 3.350 3.350 3.375 3.325 3.375 775,750 2,585,400 3.3328 0.853 0.853 0.860 0.847 0.860 3,045,091 0.8490 0.00%
1998-11-09 0 3.350 3.325 3.350 3.300 3.350 162,500 537,525 3.3078 0.853 0.847 0.853 0.841 0.853 637,869 0.8427 1.52%
1998-11-06 0 3.300 3.300 3.350 3.300 3.325 515,000 1,708,900 3.3183 0.841 0.841 0.853 0.841 0.847 2,021,556 0.8453 -1.49%
1998-11-05 0 3.350 3.325 3.350 3.325 3.375 462,000 1,546,850 3.3482 0.853 0.847 0.853 0.847 0.860 1,813,512 0.8530 -0.74%
1998-11-04 0 3.375 3.375 3.400 3.350 3.375 1,229,000 4,154,950 3.3808 0.860 0.860 0.866 0.853 0.860 4,824,256 0.8613 -0.74%
1998-11-03 0 3.400 3.400 3.425 3.375 3.450 855,500 2,907,125 3.3982 0.866 0.866 0.873 0.860 0.879 3,358,138 0.8657 1.49%
1998-11-02 0 3.350 3.350 3.450 3.075 3.400 1,527,500 5,060,500 3.3129 0.853 0.853 0.879 0.783 0.866 5,995,973 0.8440 9.84%
1998-10-30 0 3.050 3.050 3.100 3.025 3.100 1,003,500 3,075,500 3.0648 0.777 0.777 0.790 0.771 0.790 3,939,089 0.7808 0.83%
1998-10-29 0 3.025 3.025 3.050 3.000 3.050 583,000 1,759,000 3.0172 0.771 0.771 0.777 0.764 0.777 2,288,479 0.7686 0.00%
1998-10-27 0 3.025 3.000 3.025 3.000 3.025 1,788,000 5,366,050 3.0011 0.771 0.764 0.771 0.764 0.771 7,018,527 0.7646 0.83%
1998-10-26 0 3.000 2.975 3.000 2.950 3.000 1,026,000 3,052,531 2.9752 0.764 0.758 0.764 0.752 0.764 4,027,410 0.7579 1.69%
1998-10-23 0 2.950 2.925 2.950 2.950 2.975 378,500 1,119,038 2.9565 0.752 0.745 0.752 0.752 0.758 1,485,745 0.7532 0.00%
1998-10-22 0 2.950 2.925 2.975 2.850 2.950 697,000 2,037,925 2.9239 0.752 0.745 0.758 0.726 0.752 2,735,969 0.7449 5.36%
1998-10-21 0 2.800 2.800 2.825 2.800 2.800 168,500 471,750 2.7997 0.713 0.713 0.720 0.713 0.713 661,422 0.7132 0.00%
1998-10-20 0 2.800 2.800 2.825 2.800 2.850 551,000 1,545,200 2.8044 0.713 0.713 0.720 0.713 0.726 2,162,868 0.7144 0.00%
1998-10-19 0 2.800 2.775 2.800 2.800 2.800 719,750 2,015,038 2.7996 0.713 0.707 0.713 0.713 0.713 2,825,271 0.7132 0.00%
1998-10-16 0 2.800 2.800 2.825 2.750 2.800 539,000 1,499,350 2.7817 0.713 0.713 0.720 0.701 0.713 2,115,764 0.7087 2.75%
1998-10-15 0 2.725 2.725 2.750 2.725 2.750 240,750 656,450 2.7267 0.694 0.694 0.701 0.694 0.701 945,028 0.6946 0.00%
1998-10-14 0 2.725 2.725 2.750 2.725 2.725 413,000 1,125,050 2.7241 0.694 0.694 0.701 0.694 0.694 1,621,170 0.6940 0.00%
1998-10-13 0 2.725 2.725 2.825 2.725 2.725 52,000 141,700 2.7250 0.694 0.694 0.720 0.694 0.694 204,118 0.6942 0.93%
1998-10-12 0 2.700 2.700 2.800 2.700 2.725 2,070,000 5,605,875 2.7082 0.688 0.688 0.713 0.688 0.694 8,125,476 0.6899 0.00%
1998-10-09 0 2.700 2.700 2.725 2.650 2.700 355,750 948,315 2.6657 0.688 0.688 0.694 0.675 0.688 1,396,444 0.6791 1.89%
1998-10-08 0 2.650 2.650 2.700 2.600 2.675 167,000 442,525 2.6499 0.675 0.675 0.688 0.662 0.681 655,534 0.6751 0.00%
1998-10-07 0 2.650 2.650 2.675 2.650 2.700 85,400 226,480 2.6520 0.675 0.675 0.681 0.675 0.688 335,225 0.6756 0.00%
1998-10-05 0 2.650 2.650 2.675 2.650 2.675 24,000 64,100 2.6708 0.675 0.675 0.681 0.675 0.681 94,208 0.6804 -1.85%
1998-09-30 0 2.700 2.700 - 2.700 2.700 978,000 2,640,400 2.6998 0.688 0.688 - 0.688 0.688 3,838,993 0.6878 0.00%
1998-09-29 0 2.700 2.650 2.725 2.650 2.700 913,500 2,462,800 2.6960 0.688 0.675 0.694 0.675 0.688 3,585,808 0.6868 1.89%
1998-09-28 0 2.650 2.650 2.675 2.650 2.650 285,400 755,800 2.6482 0.675 0.675 0.681 0.675 0.675 1,120,295 0.6746 0.00%
1998-09-25 0 2.650 2.650 2.675 2.625 2.650 628,500 1,657,350 2.6370 0.675 0.675 0.681 0.669 0.675 2,467,083 0.6718 -1.85%
1998-09-24 0 2.700 2.675 2.700 2.675 2.700 440,500 1,185,275 2.6907 0.688 0.681 0.688 0.681 0.688 1,729,117 0.6855 0.00%
1998-09-23 0 2.700 2.675 2.700 2.675 2.700 1,301,000 3,505,175 2.6942 0.688 0.681 0.688 0.681 0.688 5,106,881 0.6864 0.93%
1998-09-22 0 2.675 2.675 2.700 2.675 2.700 924,000 2,472,600 2.6760 0.681 0.681 0.688 0.681 0.688 3,627,024 0.6817 -0.93%
1998-09-21 0 2.700 2.625 2.700 2.625 2.700 329,000 875,963 2.6625 0.688 0.669 0.688 0.669 0.688 1,291,440 0.6783 2.86%
1998-09-18 0 2.625 2.625 2.650 2.625 2.625 135,000 354,050 2.6226 0.669 0.669 0.675 0.669 0.669 529,922 0.6681 -0.94%
1998-09-17 0 2.650 2.650 2.675 2.600 2.650 188,000 495,350 2.6348 0.675 0.675 0.681 0.662 0.675 737,966 0.6712 0.95%
1998-09-16 0 2.625 2.625 2.650 2.550 2.625 3,342,500 8,644,792 2.5863 0.669 0.669 0.675 0.650 0.669 13,120,485 0.6589 2.94%
1998-09-15 0 2.550 2.550 2.575 2.525 2.600 275,000 705,200 2.5644 0.650 0.650 0.656 0.643 0.662 1,079,471 0.6533 2.00%
1998-09-14 0 2.500 2.475 2.500 2.500 2.500 382,000 955,000 2.5000 0.637 0.631 0.637 0.637 0.637 1,499,484 0.6369 1.01%
1998-09-11 0 2.475 2.475 2.500 2.475 2.500 276,000 690,600 2.5022 0.631 0.631 0.637 0.631 0.637 1,083,397 0.6374 -1.00%
1998-09-10 0 2.500 2.500 2.525 2.500 2.550 786,500 2,001,400 2.5447 0.637 0.637 0.643 0.637 0.650 3,087,288 0.6483 -2.91%
1998-09-09 0 2.575 2.550 2.575 2.575 2.600 2,848,500 7,335,263 2.5751 0.656 0.650 0.656 0.656 0.662 11,181,361 0.6560 -0.96%
1998-09-08 0 2.600 2.575 2.600 2.600 2.600 228,500 591,721 2.5896 0.662 0.656 0.662 0.662 0.662 896,943 0.6597 0.00%
1998-09-07 0 2.600 2.600 2.625 2.600 2.625 240,000 627,000 2.6125 0.662 0.662 0.669 0.662 0.669 942,084 0.6655 0.00%
1998-09-04 0 2.600 2.525 2.600 2.500 2.600 206,000 518,550 2.5172 0.662 0.643 0.662 0.637 0.662 808,622 0.6413 4.00%
1998-09-03 0 2.500 2.500 2.525 2.475 2.500 155,500 387,738 2.4935 0.637 0.637 0.643 0.631 0.637 610,392 0.6352 1.01%
1998-09-02 0 2.475 2.450 2.500 2.475 2.475 354,000 875,088 2.4720 0.631 0.624 0.637 0.631 0.631 1,389,574 0.6298 4.21%
1998-09-01 0 2.375 2.375 2.500 2.375 2.450 976,000 2,323,450 2.3806 0.605 0.605 0.637 0.605 0.624 3,831,142 0.6065 -5.00%
1998-08-31 0 2.500 2.450 2.500 2.500 2.500 392,000 980,000 2.5000 0.637 0.624 0.637 0.637 0.637 1,538,737 0.6369 0.00%
1998-08-28 0 2.500 2.500 2.550 2.500 2.600 931,500 2,346,100 2.5186 0.637 0.637 0.650 0.637 0.662 3,656,464 0.6416 -5.66%
1998-08-27 0 2.650 2.650 2.675 2.650 2.700 1,944,000 5,179,450 2.6643 0.675 0.675 0.681 0.675 0.688 7,630,882 0.6787 -0.93%
1998-08-26 0 2.675 2.650 2.700 2.575 2.700 650,000 1,726,850 2.6567 0.681 0.675 0.688 0.656 0.688 2,551,478 0.6768 5.94%
1998-08-25 0 2.525 2.500 2.525 2.500 2.550 547,000 1,375,250 2.5142 0.643 0.637 0.643 0.637 0.650 2,147,167 0.6405 5.74%
1998-08-24 0 3.050 3.050 3.075 3.050 3.075 330,000 1,006,950 3.0514 0.608 0.608 0.613 0.608 0.613 1,654,466 0.6086 0.00%
1998-08-21 0 3.050 3.050 3.075 3.050 3.075 286,000 873,850 3.0554 0.608 0.608 0.613 0.608 0.613 1,433,871 0.6094 0.00%
1998-08-20 0 3.050 3.050 3.075 3.025 3.075 222,000 676,800 3.0486 0.608 0.608 0.613 0.603 0.613 1,113,005 0.6081 0.83%
1998-08-19 0 3.025 3.000 3.025 3.025 3.050 259,000 787,550 3.0407 0.603 0.598 0.603 0.603 0.608 1,298,505 0.6065 0.00%
1998-08-18 0 3.025 3.000 3.025 3.000 3.025 372,000 1,121,800 3.0156 0.603 0.598 0.603 0.598 0.603 1,865,035 0.6015 0.83%
1998-08-14 0 3.000 3.000 3.025 2.900 3.000 654,000 1,922,750 2.9400 0.598 0.598 0.603 0.578 0.598 3,278,851 0.5864 4.35%
1998-08-13 0 2.875 2.850 2.875 2.850 2.900 262,000 753,050 2.8742 0.573 0.568 0.573 0.568 0.578 1,313,546 0.5733 0.00%
1998-08-12 0 2.875 2.850 2.900 2.800 2.875 288,000 821,800 2.8535 0.573 0.568 0.578 0.558 0.573 1,443,898 0.5692 0.88%
1998-08-11 0 2.850 2.825 2.850 2.800 2.950 572,000 1,638,150 2.8639 0.568 0.563 0.568 0.558 0.588 2,867,742 0.5712 -5.00%
1998-08-10 0 3.000 2.975 3.000 2.975 3.000 400,000 1,197,550 2.9939 0.598 0.593 0.598 0.593 0.598 2,005,414 0.5972 0.84%
1998-08-07 0 2.975 2.975 3.025 2.850 3.000 1,029,000 3,070,750 2.9842 0.593 0.593 0.603 0.568 0.598 5,158,927 0.5952 6.25%
1998-08-06 0 2.800 2.800 2.825 2.725 2.800 4,256,000 11,817,500 2.7767 0.558 0.558 0.563 0.544 0.558 21,337,601 0.5538 2.75%
1998-08-05 0 2.725 2.700 2.725 2.650 2.750 2,392,000 6,457,150 2.6995 0.544 0.539 0.544 0.529 0.549 11,992,374 0.5384 2.83%
1998-08-04 0 2.650 2.625 2.650 2.650 2.725 814,000 2,172,100 2.6684 0.529 0.524 0.529 0.529 0.544 4,081,017 0.5322 -1.85%
1998-08-03 0 2.700 2.675 2.700 2.675 2.700 566,000 1,518,200 2.6823 0.539 0.534 0.539 0.534 0.539 2,837,660 0.5350 -0.92%
1998-07-31 0 2.725 2.700 2.725 2.700 2.725 3,670,000 9,938,750 2.7081 0.544 0.539 0.544 0.539 0.544 18,399,670 0.5402 0.93%
1998-07-30 0 2.700 2.700 2.725 2.700 2.750 8,452,000 23,023,100 2.7240 0.539 0.539 0.544 0.539 0.549 42,374,391 0.5433 0.00%
1998-07-29 0 2.700 2.700 2.725 2.550 2.725 10,162,000 26,745,550 2.6319 0.539 0.539 0.544 0.509 0.544 50,947,534 0.5250 8.00%
1998-07-28 0 2.500 2.475 2.500 2.450 2.550 2,584,000 6,361,250 2.4618 0.499 0.494 0.499 0.489 0.509 12,954,972 0.4910 2.04%
1998-07-27 0 2.450 - 2.475 2.450 2.450 504,000 1,234,800 2.4500 0.489 - 0.494 0.489 0.489 2,526,821 0.4887 0.00%
1998-07-24 0 2.450 2.450 2.475 2.450 2.450 240,000 588,000 2.4500 0.489 0.489 0.494 0.489 0.489 1,203,248 0.4887 0.00%
1998-07-23 0 2.450 2.425 2.475 2.450 2.450 1,344,000 3,292,800 2.4500 0.489 0.484 0.494 0.489 0.489 6,738,190 0.4887 -1.01%
1998-07-22 0 2.475 2.475 2.525 2.450 2.475 124,000 305,400 2.4629 0.494 0.494 0.504 0.489 0.494 621,678 0.4913 0.00%
1998-07-21 0 2.475 - 2.500 2.475 2.500 502,000 1,251,000 2.4920 0.494 - 0.499 0.494 0.499 2,516,794 0.4971 -1.98%
1998-07-20 0 2.525 2.500 2.525 2.500 2.525 370,000 925,250 2.5007 0.504 0.499 0.504 0.499 0.504 1,855,008 0.4988 -0.98%
1998-07-17 0 2.550 - 2.575 2.500 2.550 1,280,000 3,205,500 2.5043 0.509 - 0.514 0.499 0.509 6,417,324 0.4995 0.00%
1998-07-16 0 2.550 2.475 2.550 2.550 2.550 10,000 25,500 2.5500 0.509 0.494 0.509 0.509 0.509 50,135 0.5086 4.08%
1998-07-15 0 2.450 2.450 2.600 2.450 2.500 88,000 216,350 2.4585 0.489 0.489 0.519 0.489 0.499 441,191 0.4904 -2.00%
1998-07-14 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 0.499 0.499 0.509 0.499 0.499 200,541 0.4987 -0.99%
1998-07-13 0 2.525 2.500 2.525 2.525 2.550 20,000 50,750 2.5375 0.504 0.499 0.504 0.504 0.509 100,271 0.5061 -1.94%
1998-07-10 0 2.575 2.575 2.600 2.575 2.600 332,000 855,350 2.5764 0.514 0.514 0.519 0.514 0.519 1,664,493 0.5139 -0.96%
1998-07-09 0 2.600 2.575 2.600 2.575 2.600 80,000 207,750 2.5969 0.519 0.514 0.519 0.514 0.519 401,083 0.5180 0.00%
1998-07-08 0 2.600 2.575 2.600 2.575 2.600 70,000 180,750 2.5821 0.519 0.514 0.519 0.514 0.519 350,947 0.5150 1.96%
1998-07-07 0 2.550 2.525 2.600 2.550 2.550 7,022,000 17,906,100 2.5500 0.509 0.504 0.519 0.509 0.509 35,205,037 0.5086 -2.86%
1998-07-06 0 2.625 2.625 2.650 2.550 2.625 572,000 1,486,600 2.5990 0.524 0.524 0.529 0.509 0.524 2,867,742 0.5184 2.94%
1998-07-03 0 2.550 - 2.550 2.550 2.550 10,000 25,500 2.5500 0.509 - 0.509 0.509 0.509 50,135 0.5086 -0.97%
1998-07-02 0 2.575 2.575 2.625 2.550 2.600 460,000 1,188,750 2.5842 0.514 0.514 0.524 0.509 0.519 2,306,226 0.5155 0.98%
1998-06-30 0 2.550 - - 2.500 2.550 26,000 65,300 2.5115 0.509 - - 0.499 0.509 130,352 0.5010 0.00%
1998-06-29 0 2.550 2.525 - - - 0 0 - 0.509 0.504 - - - 0 - 0.00%
1998-06-26 0 2.550 2.525 - - - 0 0 - 0.509 0.504 - - - 0 - 0.00%
1998-06-25 0 2.550 2.550 - 2.500 2.550 638,000 1,596,750 2.5027 0.509 0.509 - 0.499 0.509 3,198,635 0.4992 0.00%
1998-06-24 0 2.550 2.525 - 2.550 2.550 28,000 71,400 2.5500 0.509 0.504 - 0.509 0.509 140,379 0.5086 0.00%
1998-06-23 0 2.550 2.500 2.600 2.500 2.550 18,000 45,800 2.5444 0.509 0.499 0.519 0.499 0.509 90,244 0.5075 -1.92%
1998-06-22 0 2.600 2.450 2.600 2.450 2.600 12,000 30,000 2.5000 0.519 0.489 0.519 0.489 0.519 60,162 0.4987 6.12%
1998-06-19 0 2.450 2.450 - - - 0 0 - 0.489 0.489 - - - 0 - 0.00%
1998-06-18 0 2.450 2.450 2.500 2.425 2.425 98,000 240,050 2.4495 0.489 0.489 0.499 0.484 0.484 491,326 0.4886 1.03%
1998-06-17 0 2.425 2.425 2.500 2.425 2.475 94,000 230,400 2.4511 0.484 0.484 0.499 0.484 0.494 471,272 0.4889 -3.96%
1998-06-16 0 2.525 2.450 2.525 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
1998-06-15 0 2.525 - 2.550 - - 1,268,000 3,150,980 2.4850 0.504 - 0.509 - - 6,357,161 0.4957 0.00%
1998-06-12 0 2.525 - 2.525 2.500 2.550 32,000 80,550 2.5172 0.504 - 0.504 0.499 0.509 160,433 0.5021 2.02%
1998-06-11 0 2.475 2.475 2.500 2.450 2.500 354,000 879,000 2.4831 0.494 0.494 0.499 0.489 0.499 1,774,791 0.4953 -1.98%
1998-06-10 0 2.525 2.525 - 2.450 2.525 1,288,000 3,204,050 2.4876 0.504 0.504 - 0.489 0.504 6,457,432 0.4962 -0.98%
1998-06-09 0 2.550 2.525 2.550 2.525 2.550 290,000 738,250 2.5457 0.509 0.504 0.509 0.504 0.509 1,453,925 0.5078 0.00%
1998-06-08 0 2.550 2.550 2.600 2.550 2.550 200,000 510,000 2.5500 0.509 0.509 0.519 0.509 0.509 1,002,707 0.5086 0.00%
1998-06-05 0 2.550 2.550 - 2.550 2.550 672,000 1,713,600 2.5500 0.509 0.509 - 0.509 0.509 3,369,095 0.5086 0.00%
1998-06-04 0 2.550 2.550 - 2.550 2.550 10,000 25,500 2.5500 0.509 0.509 - 0.509 0.509 50,135 0.5086 0.00%
1998-06-03 0 2.550 2.500 2.550 2.550 2.575 300,000 768,250 2.5608 0.509 0.499 0.509 0.509 0.514 1,504,060 0.5108 -0.97%
1998-06-02 0 2.575 2.550 2.575 2.550 2.575 134,000 344,950 2.5743 0.514 0.509 0.514 0.509 0.514 671,814 0.5135 0.00%
1998-06-01 0 2.575 2.550 2.575 2.600 2.600 68,000 176,800 2.6000 0.514 0.509 0.514 0.519 0.519 340,920 0.5186 -0.96%
1998-05-29 0 2.600 2.550 2.600 2.550 2.600 82,000 210,700 2.5695 0.519 0.509 0.519 0.509 0.519 411,110 0.5125 1.96%
1998-05-28 0 2.550 2.550 2.575 2.550 2.550 150,000 382,500 2.5500 0.509 0.509 0.514 0.509 0.509 752,030 0.5086 0.00%
1998-05-27 0 2.550 2.550 2.600 2.550 2.575 670,000 1,720,250 2.5675 0.509 0.509 0.519 0.509 0.514 3,359,068 0.5121 -1.92%
1998-05-26 0 2.600 2.600 2.650 2.600 2.650 324,000 857,400 2.6463 0.519 0.519 0.529 0.519 0.529 1,624,385 0.5278 -1.89%
1998-05-25 0 2.650 2.575 2.700 2.600 2.650 26,000 67,700 2.6038 0.529 0.514 0.539 0.519 0.529 130,352 0.5194 1.92%
1998-05-22 0 2.600 2.600 2.650 2.600 2.650 308,000 803,000 2.6071 0.519 0.519 0.529 0.519 0.529 1,544,169 0.5200 2.97%
1998-05-21 0 2.525 2.525 2.600 - - 0 0 - 0.504 0.504 0.519 - - 0 - 1.00%
1998-05-20 0 2.500 2.500 2.650 - - 0 0 - 0.499 0.499 0.529 - - 0 - 0.00%
1998-05-19 0 2.500 2.500 2.600 2.475 2.500 92,000 229,250 2.4918 0.499 0.499 0.519 0.494 0.499 461,245 0.4970 0.00%
1998-05-18 0 2.500 2.475 2.500 2.475 2.500 236,000 588,350 2.4930 0.499 0.494 0.499 0.494 0.499 1,183,194 0.4973 -0.99%
1998-05-15 0 2.525 2.500 2.525 2.525 2.525 144,000 368,600 2.5597 0.504 0.499 0.504 0.504 0.504 721,949 0.5106 -3.81%
1998-05-14 0 2.625 2.550 2.625 2.450 2.650 196,000 508,950 2.5967 0.524 0.509 0.524 0.489 0.529 982,653 0.5179 6.06%
1998-05-13 0 2.475 2.475 2.550 2.475 2.600 114,000 292,950 2.5697 0.494 0.494 0.509 0.494 0.519 571,543 0.5126 -3.88%
1998-05-12 0 2.575 2.475 2.575 2.600 2.600 20,000 52,000 2.6000 0.514 0.494 0.514 0.519 0.519 100,271 0.5186 -0.96%
1998-05-11 0 2.600 2.475 2.700 2.475 2.600 418,000 1,026,000 2.4545 0.519 0.494 0.539 0.494 0.519 2,095,657 0.4896 6.12%
1998-05-08 0 2.450 2.450 - 2.450 2.450 206,000 504,700 2.4500 0.489 0.489 - 0.489 0.489 1,032,788 0.4887 -1.01%
1998-05-07 0 2.475 2.450 2.525 2.450 2.500 260,000 647,950 2.4921 0.494 0.489 0.504 0.489 0.499 1,303,519 0.4971 -1.98%
1998-05-06 0 2.525 2.475 2.525 2.525 2.550 605,000 1,534,050 2.5356 0.504 0.494 0.504 0.504 0.509 3,033,188 0.5058 -0.98%
1998-05-05 0 2.550 2.550 2.575 2.525 2.550 430,000 1,095,500 2.5477 0.509 0.509 0.514 0.504 0.509 2,155,820 0.5082 -0.97%
1998-05-04 0 2.575 2.525 2.575 2.475 2.575 390,000 1,000,250 2.5647 0.514 0.504 0.514 0.494 0.514 1,955,278 0.5116 0.00%
1998-05-01 0 2.575 2.575 2.600 2.575 2.650 422,000 1,105,600 2.6199 0.514 0.514 0.519 0.514 0.529 2,115,711 0.5226 -1.90%
1998-04-30 0 2.625 2.600 2.625 2.550 2.625 1,144,000 2,978,250 2.6034 0.524 0.519 0.524 0.509 0.524 5,735,483 0.5193 0.00%
1998-04-29 0 2.625 2.625 2.700 2.625 2.625 40,000 105,000 2.6250 0.524 0.524 0.539 0.524 0.524 200,541 0.5236 0.00%
1998-04-28 0 2.625 2.600 2.700 2.600 2.650 594,000 1,559,850 2.6260 0.524 0.519 0.539 0.519 0.529 2,978,039 0.5238 -2.78%
1998-04-27 0 2.700 2.700 2.725 2.700 2.725 56,000 152,200 2.7179 0.539 0.539 0.544 0.539 0.544 280,758 0.5421 -0.92%
1998-04-24 0 2.725 2.725 2.750 - - 0 0 - 0.544 0.544 0.549 - - 0 - 0.00%
1998-04-23 0 2.725 2.725 2.750 2.725 2.725 8,000 21,800 2.7250 0.544 0.544 0.549 0.544 0.544 40,108 0.5435 -0.91%
1998-04-22 0 2.750 2.700 2.750 - - 0 0 - 0.549 0.539 0.549 - - 0 - 0.00%
1998-04-21 0 2.750 2.725 2.750 2.750 2.750 150,000 412,500 2.7500 0.549 0.544 0.549 0.549 0.549 752,030 0.5485 0.00%
1998-04-20 0 2.750 2.700 2.750 2.725 2.750 118,000 324,000 2.7458 0.549 0.539 0.549 0.544 0.549 591,597 0.5477 0.00%
1998-04-17 0 2.750 2.725 2.750 2.750 2.750 250,000 687,500 2.7500 0.549 0.544 0.549 0.549 0.549 1,253,384 0.5485 0.92%
1998-04-16 0 2.725 2.725 2.750 - - 6,228,000 17,127,000 2.7500 0.544 0.544 0.549 - - 31,224,291 0.5485 0.00%
1998-04-15 0 2.725 2.725 2.750 2.725 2.750 5,408,000 14,869,300 2.7495 0.544 0.544 0.549 0.544 0.549 27,113,193 0.5484 -2.68%
1998-04-14 0 2.800 2.750 2.800 - - 0 0 - 0.558 0.549 0.558 - - 0 - 0.00%
1998-04-09 0 2.800 2.750 2.800 2.775 2.800 610,000 1,696,000 2.7803 0.558 0.549 0.558 0.554 0.558 3,058,256 0.5546 0.90%
1998-04-08 0 2.775 2.750 2.775 2.800 2.825 34,000 95,650 2.8132 0.554 0.549 0.554 0.558 0.563 170,460 0.5611 0.00%
1998-04-07 0 2.775 2.750 2.775 2.775 2.800 2,504,000 6,978,750 2.7870 0.554 0.549 0.554 0.554 0.558 12,553,890 0.5559 -0.89%
1998-04-03 0 2.800 2.800 2.850 - - 50,000 140,000 2.8000 0.558 0.558 0.568 - - 250,677 0.5585 0.00%
1998-04-02 0 2.800 2.800 2.850 2.800 2.800 1,002,000 2,805,600 2.8000 0.558 0.558 0.568 0.558 0.558 5,023,561 0.5585 0.00%
1998-04-01 0 2.800 2.800 2.825 2.800 2.825 308,000 862,600 2.8006 0.558 0.558 0.563 0.558 0.563 1,544,169 0.5586 0.00%
1998-03-31 0 2.800 2.800 2.850 2.800 2.800 24,000 67,200 2.8000 0.558 0.558 0.568 0.558 0.558 120,325 0.5585 -0.88%
1998-03-30 0 2.825 2.825 2.875 2.825 2.875 120,000 341,750 2.8479 0.563 0.563 0.573 0.563 0.573 601,624 0.5680 0.89%
1998-03-27 0 2.800 2.800 2.825 2.800 2.850 702,000 1,988,400 2.8325 0.558 0.558 0.563 0.558 0.568 3,519,501 0.5650 0.00%
1998-03-26 0 2.800 2.800 2.825 2.800 2.850 634,000 1,780,950 2.8091 0.558 0.558 0.563 0.558 0.568 3,178,581 0.5603 0.00%
1998-03-25 0 2.800 2.750 2.800 2.800 2.850 130,000 367,000 2.8231 0.558 0.549 0.558 0.558 0.568 651,759 0.5631 0.00%
1998-03-24 0 2.800 2.775 2.825 2.800 2.800 168,000 470,400 2.8000 0.558 0.554 0.563 0.558 0.558 842,274 0.5585 0.00%
1998-03-23 0 2.800 2.800 2.850 2.800 2.800 122,000 341,600 2.8000 0.558 0.558 0.568 0.558 0.558 611,651 0.5585 0.00%
1998-03-20 0 2.800 2.800 2.850 2.800 2.825 2,016,000 5,644,950 2.8001 0.558 0.558 0.568 0.558 0.563 10,107,285 0.5585 0.00%
1998-03-19 0 2.800 2.800 2.850 2.800 2.800 1,904,000 5,331,200 2.8000 0.558 0.558 0.568 0.558 0.558 9,545,769 0.5585 -0.88%
1998-03-18 0 2.825 2.825 2.850 2.800 2.825 310,000 873,000 2.8161 0.563 0.563 0.568 0.558 0.563 1,554,196 0.5617 0.00%
1998-03-17 0 2.825 2.775 2.825 2.825 2.850 520,000 1,479,500 2.8452 0.563 0.554 0.563 0.563 0.568 2,607,038 0.5675 0.00%
1998-03-16 0 2.825 2.800 2.825 2.825 2.850 780,000 2,208,000 2.8308 0.563 0.558 0.563 0.563 0.568 3,910,557 0.5646 -2.59%
1998-03-13 0 2.900 2.800 2.900 2.825 2.900 1,984,000 5,697,650 2.8718 0.578 0.558 0.578 0.563 0.578 9,946,852 0.5728 0.87%
1998-03-12 0 2.875 2.850 2.900 2.850 2.900 2,542,000 7,308,000 2.8749 0.573 0.568 0.578 0.568 0.578 12,744,404 0.5734 -0.86%
1998-03-11 0 2.900 2.900 2.925 2.900 2.925 618,000 1,792,700 2.9008 0.578 0.578 0.583 0.578 0.583 3,098,364 0.5786 0.00%
1998-03-10 0 2.900 2.900 2.950 2.900 2.950 910,000 2,639,500 2.9005 0.578 0.578 0.588 0.578 0.588 4,562,316 0.5785 -3.33%
1998-03-09 0 3.000 2.850 3.000 2.850 3.000 1,038,001 3,009,703 2.8995 0.598 0.568 0.598 0.568 0.598 5,204,053 0.5783 5.26%
1998-03-06 0 2.850 2.800 2.850 2.800 2.850 1,466,000 4,105,800 2.8007 0.568 0.558 0.568 0.558 0.568 7,349,841 0.5586 1.79%
1998-03-05 0 2.800 2.800 2.825 2.800 2.850 1,248,000 3,499,650 2.8042 0.558 0.558 0.563 0.558 0.568 6,256,891 0.5593 0.00%
1998-03-04 0 2.800 2.800 2.825 2.750 2.825 4,166,000 11,665,150 2.8001 0.558 0.558 0.563 0.549 0.563 20,886,383 0.5585 3.70%
1998-03-03 0 2.700 2.700 2.775 2.700 2.700 4,000 10,800 2.7000 0.539 0.539 0.554 0.539 0.539 20,054 0.5385 -1.82%
1998-03-02 0 2.750 2.725 2.750 2.725 2.750 30,000 82,000 2.7333 0.549 0.544 0.549 0.544 0.549 150,406 0.5452 -2.65%
1998-02-27 0 2.825 2.725 2.825 2.775 2.825 274,000 766,100 2.7960 0.563 0.544 0.563 0.554 0.563 1,373,708 0.5577 2.73%
1998-02-26 0 2.750 2.725 2.775 2.625 2.775 660,000 1,795,500 2.7205 0.549 0.544 0.554 0.524 0.554 3,308,933 0.5426 5.77%
1998-02-25 0 2.600 2.575 2.625 2.575 2.625 556,000 1,448,700 2.6056 0.519 0.514 0.524 0.514 0.524 2,787,525 0.5197 -3.70%
1998-02-24 0 2.700 2.650 2.700 - - 0 0 - 0.539 0.529 0.539 - - 0 - -1.82%
1998-02-23 0 2.750 2.700 2.750 2.750 2.750 310,000 852,500 2.7500 0.549 0.539 0.549 0.549 0.549 1,554,196 0.5485 0.00%
1998-02-20 0 2.750 2.675 2.775 2.750 2.800 284,000 783,500 2.7588 0.549 0.534 0.554 0.549 0.558 1,423,844 0.5503 -0.90%
1998-02-19 0 2.775 2.750 2.775 2.775 2.825 204,000 566,800 2.7784 0.554 0.549 0.554 0.554 0.563 1,022,761 0.5542 0.91%
1998-02-18 0 2.750 2.725 2.750 2.750 2.750 20,000 55,000 2.7500 0.549 0.544 0.549 0.549 0.549 100,271 0.5485 0.92%
1998-02-17 0 2.725 2.725 2.750 2.700 2.725 60,000 162,750 2.7125 0.544 0.544 0.549 0.539 0.544 300,812 0.5410 0.93%
1998-02-16 0 2.700 2.700 2.900 2.700 2.700 6,000 16,200 2.7000 0.539 0.539 0.578 0.539 0.539 30,081 0.5385 -3.57%
1998-02-13 0 2.800 - 2.900 2.800 2.800 2,000 5,600 2.8000 0.558 - 0.578 0.558 0.558 10,027 0.5585 -3.45%
1998-02-12 0 2.900 - 2.900 2.900 2.900 2,000 5,800 2.9000 0.578 - 0.578 0.578 0.578 10,027 0.5784 -3.33%
1998-02-11 0 3.000 - 3.000 2.950 3.000 700,000 2,079,650 2.9709 0.598 - 0.598 0.588 0.598 3,509,474 0.5926 1.69%
1998-02-10 0 2.950 - 2.950 2.900 3.000 764,000 2,247,240 2.9414 0.588 - 0.588 0.578 0.598 3,830,340 0.5867 -0.84%
1998-02-09 0 2.975 2.900 2.975 2.900 3.000 262,000 771,950 2.9464 0.593 0.578 0.593 0.578 0.598 1,313,546 0.5877 0.85%
1998-02-06 0 2.950 2.900 2.950 2.900 3.000 350,000 1,030,500 2.9443 0.588 0.578 0.588 0.578 0.598 1,754,737 0.5873 4.42%
1998-02-05 0 2.825 2.825 2.850 2.775 2.850 292,000 823,100 2.8188 0.563 0.563 0.568 0.554 0.568 1,463,952 0.5622 1.80%
1998-02-04 0 2.775 2.725 2.775 2.725 2.800 240,000 661,500 2.7563 0.554 0.544 0.554 0.544 0.558 1,203,248 0.5498 2.78%
1998-02-03 0 2.700 2.700 2.750 2.700 2.700 74,000 199,800 2.7000 0.539 0.539 0.549 0.539 0.539 371,002 0.5385 0.00%
1998-02-02 0 2.700 2.700 2.750 2.650 2.700 112,000 299,900 2.6777 0.539 0.539 0.549 0.529 0.539 561,516 0.5341 3.85%
1998-01-27 0 2.600 2.600 2.775 2.600 2.800 2,204,000 6,137,500 2.7847 0.519 0.519 0.554 0.519 0.558 11,049,829 0.5554 -5.45%
1998-01-26 0 2.750 2.600 2.750 2.600 2.800 3,138,000 8,678,550 2.7656 0.549 0.519 0.549 0.519 0.558 15,732,470 0.5516 5.77%
1998-01-23 0 2.600 2.575 2.600 2.600 2.600 260,000 676,000 2.6000 0.519 0.514 0.519 0.519 0.519 1,303,519 0.5186 -0.95%
1998-01-22 0 2.625 2.600 2.625 2.525 2.625 882,000 2,268,800 2.5723 0.524 0.519 0.524 0.504 0.524 4,421,937 0.5131 0.96%
1998-01-21 0 2.600 2.600 2.625 2.600 2.600 200,000 520,000 2.6000 0.519 0.519 0.524 0.519 0.519 1,002,707 0.5186 0.97%
1998-01-20 0 2.575 2.550 2.600 2.575 2.600 146,000 378,350 2.5914 0.514 0.509 0.519 0.514 0.519 731,976 0.5169 -0.96%
1998-01-19 0 2.600 2.550 2.600 - - 0 0 - 0.519 0.509 0.519 - - 0 - -1.89%
1998-01-16 0 2.650 2.600 2.650 2.650 2.700 26,000 69,300 2.6654 0.529 0.519 0.529 0.529 0.539 130,352 0.5316 1.92%
1998-01-15 0 2.600 2.525 2.600 2.550 2.600 110,000 280,700 2.5518 0.519 0.504 0.519 0.509 0.519 551,489 0.5090 0.00%
1998-01-14 0 2.600 2.550 2.600 2.500 2.600 264,000 669,400 2.5356 0.519 0.509 0.519 0.499 0.519 1,323,573 0.5058 6.12%
1998-01-13 0 2.450 2.450 - 2.400 2.500 600,000 1,443,000 2.4050 0.489 0.489 - 0.479 0.499 3,008,121 0.4797 -2.00%
1998-01-12 0 2.500 2.500 2.600 2.500 2.600 338,000 853,500 2.5251 0.499 0.499 0.519 0.499 0.519 1,694,575 0.5037 -6.54%
1998-01-09 0 2.675 2.600 2.675 2.550 2.675 450,000 1,185,950 2.6354 0.534 0.519 0.534 0.509 0.534 2,256,090 0.5257 -3.60%
1998-01-08 0 2.775 2.725 2.800 2.750 2.775 64,000 177,250 2.7695 0.554 0.544 0.558 0.549 0.554 320,866 0.5524 -1.77%
1998-01-07 0 2.825 2.800 2.825 2.825 2.850 70,000 198,250 2.8321 0.563 0.558 0.563 0.563 0.568 350,947 0.5649 -0.88%
1998-01-06 0 2.850 2.825 2.850 2.850 2.900 110,000 314,000 2.8545 0.568 0.563 0.568 0.568 0.578 551,489 0.5694 -1.72%
1998-01-05 0 2.900 2.900 - 2.850 2.900 604,000 1,745,400 2.8897 0.578 0.578 - 0.568 0.578 3,028,175 0.5764 0.00%
1998-01-02 0 2.900 2.900 2.975 2.900 3.100 38,000 113,600 2.9895 0.578 0.578 0.593 0.578 0.618 190,514 0.5963 -11.45%
1997-12-31 0 3.275 3.225 3.300 3.225 3.300 3,244,000 10,642,450 3.2807 0.653 0.643 0.658 0.643 0.658 16,263,905 0.6544 0.00%
1997-12-30 0 3.275 3.250 3.300 2.925 3.300 2,694,000 8,774,200 3.2569 0.653 0.648 0.658 0.583 0.658 13,506,461 0.6496 11.02%
1997-12-29 0 2.950 2.950 3.000 2.900 2.925 112,000 325,550 2.9067 0.588 0.588 0.598 0.578 0.583 561,516 0.5798 4.42%
1997-12-24 0 2.825 2.825 2.850 2.825 2.850 40,000 113,200 2.8300 0.563 0.563 0.568 0.563 0.568 200,541 0.5645 -0.88%
1997-12-23 0 2.850 2.800 2.875 2.850 2.850 10,000 28,500 2.8500 0.568 0.558 0.573 0.568 0.568 50,135 0.5685 1.79%
1997-12-22 0 2.800 2.800 - 2.775 2.800 344,000 961,600 2.7953 0.558 0.558 - 0.554 0.558 1,724,656 0.5576 -0.88%
1997-12-19 0 2.825 2.800 2.825 2.775 2.825 140,000 391,750 2.7982 0.563 0.558 0.563 0.554 0.563 701,895 0.5581 1.62%
1997-12-18 0 2.825 2.825 2.850 2.800 2.825 140,000 393,000 2.8071 0.554 0.554 0.559 0.550 0.554 713,256 0.5510 0.89%
1997-12-17 0 2.800 2.800 2.825 2.800 2.825 725,000 2,059,640 2.8409 0.550 0.550 0.554 0.550 0.554 3,693,649 0.5576 -2.61%
1997-12-16 0 2.875 2.900 2.950 2.850 2.925 818,000 2,365,150 2.8914 0.564 0.569 0.579 0.559 0.574 4,167,455 0.5675 -1.71%
1997-12-15 0 2.925 2.900 2.950 2.900 2.925 78,000 226,450 2.9032 0.574 0.569 0.579 0.569 0.574 397,386 0.5698 0.86%
1997-12-12 0 2.900 2.750 2.900 2.900 2.900 18,000 52,200 2.9000 0.569 0.540 0.569 0.569 0.569 91,704 0.5692 0.00%
1997-12-11 0 2.900 2.900 2.950 2.900 2.950 120,000 350,500 2.9208 0.569 0.569 0.579 0.569 0.579 611,363 0.5733 -2.52%
1997-12-10 0 2.975 2.975 3.000 2.975 3.000 312,000 930,700 2.9830 0.584 0.584 0.589 0.584 0.589 1,589,543 0.5855 -0.83%
1997-12-09 0 3.000 2.975 3.000 2.975 3.000 396,000 1,186,500 2.9962 0.589 0.584 0.589 0.584 0.589 2,017,497 0.5881 0.84%
1997-12-08 0 2.975 2.975 3.000 2.975 3.000 562,000 1,681,200 2.9915 0.584 0.584 0.589 0.584 0.589 2,863,215 0.5872 -0.83%
1997-12-05 0 3.000 2.975 3.025 2.950 3.025 306,000 914,500 2.9886 0.589 0.584 0.594 0.579 0.594 1,558,975 0.5866 5.26%
1997-12-04 0 2.850 2.850 2.900 2.800 2.850 144,000 407,900 2.8326 0.559 0.559 0.569 0.550 0.559 733,635 0.5560 7.55%
1997-12-03 0 2.650 2.625 2.750 2.600 2.750 176,000 464,900 2.6415 0.520 0.515 0.540 0.510 0.540 896,665 0.5185 -3.64%
1997-12-02 0 2.750 2.750 2.800 2.750 2.750 34,000 93,500 2.7500 0.540 0.540 0.550 0.540 0.540 173,219 0.5398 -0.90%
1997-12-01 0 2.775 2.700 2.775 2.700 2.775 51,000 140,300 2.7510 0.545 0.530 0.545 0.530 0.545 259,829 0.5400 0.91%
1997-11-28 0 2.750 2.725 2.750 2.725 2.750 36,000 98,750 2.7431 0.540 0.535 0.540 0.535 0.540 183,409 0.5384 1.85%
1997-11-27 0 2.700 2.700 2.750 2.700 2.700 16,000 43,200 2.7000 0.530 0.530 0.540 0.530 0.530 81,515 0.5300 -1.82%
1997-11-26 0 2.750 2.750 2.775 2.700 2.750 98,000 268,450 2.7393 0.540 0.540 0.545 0.530 0.540 499,279 0.5377 0.00%
1997-11-25 0 2.750 2.700 2.750 2.750 2.750 30,000 82,500 2.7500 0.540 0.530 0.540 0.540 0.540 152,841 0.5398 -0.90%
1997-11-24 0 2.775 2.775 2.850 2.750 2.850 80,000 221,750 2.7719 0.545 0.545 0.559 0.540 0.559 407,575 0.5441 -1.77%
1997-11-21 0 2.825 2.750 2.825 2.725 2.850 400,000 1,114,800 2.7870 0.554 0.540 0.554 0.535 0.559 2,037,875 0.5470 1.80%
1997-11-20 0 2.775 2.575 2.775 2.775 2.775 192,000 532,800 2.7750 0.545 0.505 0.545 0.545 0.545 978,180 0.5447 1.83%
1997-11-19 0 2.725 2.625 2.725 2.725 2.725 12,000 32,700 2.7250 0.535 0.515 0.535 0.535 0.535 61,136 0.5349 -0.91%
1997-11-18 0 2.750 - 2.750 2.700 2.775 60,000 166,100 2.7683 0.540 - 0.540 0.530 0.545 305,681 0.5434 -0.90%
1997-11-17 0 2.775 - 2.775 - - 0 0 - 0.545 - 0.545 - - 0 - -3.48%
1997-11-14 0 2.875 2.875 - 2.500 2.875 390,000 1,027,350 2.6342 0.564 0.564 - 0.491 0.564 1,986,929 0.5171 4.55%
1997-11-13 0 2.750 2.525 2.800 2.450 2.750 14,000 36,100 2.5786 0.540 0.496 0.550 0.481 0.540 71,326 0.5061 0.00%
1997-11-12 0 2.750 2.500 2.750 - - 0 0 - 0.540 0.491 0.540 - - 0 - -2.65%
1997-11-11 0 2.825 2.525 2.825 2.675 2.825 108,000 293,950 2.7218 0.554 0.496 0.554 0.525 0.554 550,226 0.5342 0.89%
1997-11-10 0 2.800 - 2.800 2.850 2.850 42,000 119,700 2.8500 0.550 - 0.550 0.559 0.559 213,977 0.5594 -0.88%
1997-11-07 0 2.825 - 2.825 2.750 2.825 30,000 82,850 2.7617 0.554 - 0.554 0.540 0.554 152,841 0.5421 0.89%
1997-11-06 0 2.800 2.800 2.900 2.750 2.800 250,748 701,132 2.7962 0.550 0.550 0.569 0.540 0.550 1,277,483 0.5488 -1.75%
1997-11-05 0 2.850 2.800 2.850 2.750 2.850 126,000 352,550 2.7980 0.559 0.550 0.559 0.540 0.559 641,931 0.5492 -0.87%
1997-11-04 0 2.875 2.750 - 2.725 2.875 528,000 1,471,400 2.7867 0.564 0.540 - 0.535 0.564 2,689,996 0.5470 0.00%
1997-11-03 0 2.875 2.800 2.875 2.800 2.875 108,000 302,550 2.8014 0.564 0.550 0.564 0.550 0.564 550,226 0.5499 2.68%
1997-10-31 0 2.800 - 2.800 2.850 2.850 6,000 17,100 2.8500 0.550 - 0.550 0.559 0.559 30,568 0.5594 -1.75%
1997-10-30 0 2.850 2.575 2.850 2.600 2.850 126,000 345,700 2.7437 0.559 0.505 0.559 0.510 0.559 641,931 0.5385 3.64%
1997-10-29 0 2.750 2.600 2.750 2.400 2.750 66,000 172,600 2.6152 0.540 0.510 0.540 0.471 0.540 336,249 0.5133 14.58%
1997-10-28 0 2.400 2.400 2.500 2.250 2.500 546,000 1,281,350 2.3468 0.471 0.471 0.491 0.442 0.491 2,781,700 0.4606 -14.29%
1997-10-27 0 2.800 2.700 2.800 2.800 2.825 32,000 90,300 2.8219 0.550 0.530 0.550 0.550 0.554 163,030 0.5539 -1.75%
1997-10-24 0 2.850 2.650 2.850 2.750 2.850 92,000 257,500 2.7989 0.559 0.520 0.559 0.540 0.559 468,711 0.5494 -5.00%
1997-10-23 0 3.000 2.600 3.000 2.600 3.000 838,000 2,284,600 2.7263 0.589 0.510 0.589 0.510 0.589 4,269,349 0.5351 0.84%
1997-10-22 0 2.975 2.975 3.000 2.975 3.000 378,000 1,132,450 2.9959 0.584 0.584 0.589 0.584 0.589 1,925,792 0.5880 -0.83%
1997-10-21 0 3.000 3.000 3.100 2.950 3.000 522,000 1,561,500 2.9914 0.589 0.589 0.608 0.579 0.589 2,659,427 0.5872 0.00%
1997-10-20 0 3.000 3.000 - 2.900 3.000 88,000 262,000 2.9773 0.589 0.589 - 0.569 0.589 448,333 0.5844 -1.64%
1997-10-17 0 3.050 3.025 3.150 3.000 3.050 250,000 752,950 3.0118 0.599 0.594 0.618 0.589 0.599 1,273,672 0.5912 0.83%
1997-10-16 0 3.025 3.000 3.050 2.975 3.025 124,000 372,250 3.0020 0.594 0.589 0.599 0.584 0.594 631,741 0.5892 0.83%
1997-10-15 0 3.000 2.975 3.000 2.950 3.100 500,000 1,494,450 2.9889 0.589 0.584 0.589 0.579 0.608 2,547,344 0.5867 -4.76%
1997-10-14 0 3.150 3.000 3.150 3.125 3.200 74,000 233,700 3.1581 0.618 0.589 0.618 0.613 0.628 377,007 0.6199 -1.56%
1997-10-13 0 3.200 3.200 3.275 3.200 3.300 166,000 534,550 3.2202 0.628 0.628 0.643 0.628 0.648 845,718 0.6321 -3.03%
1997-10-09 0 3.300 3.175 3.300 3.150 3.300 156,000 505,900 3.2429 0.648 0.623 0.648 0.618 0.648 794,771 0.6365 -1.49%
1997-10-08 0 3.350 3.350 3.400 3.350 3.350 120,000 402,000 3.3500 0.658 0.658 0.667 0.658 0.658 611,363 0.6575 -0.74%
1997-10-07 0 3.375 3.350 3.400 3.350 3.400 282,000 950,550 3.3707 0.662 0.658 0.667 0.658 0.667 1,436,702 0.6616 0.75%
1997-10-06 0 3.350 3.350 3.500 3.350 3.400 30,000 100,900 3.3633 0.658 0.658 0.687 0.658 0.667 152,841 0.6602 -1.47%
1997-10-03 0 3.400 3.400 3.475 3.400 3.400 100,000 340,000 3.4000 0.667 0.667 0.682 0.667 0.667 509,469 0.6674 0.74%
1997-09-30 0 3.375 3.375 3.475 3.375 3.400 134,000 454,750 3.3937 0.662 0.662 0.682 0.662 0.667 682,688 0.6661 -1.46%
1997-09-29 0 3.425 3.400 3.425 3.425 3.500 204,000 709,700 3.4789 0.672 0.667 0.672 0.672 0.687 1,039,316 0.6829 -2.14%
1997-09-26 0 3.500 3.500 3.575 3.500 3.525 146,000 513,100 3.5144 0.687 0.687 0.702 0.687 0.692 743,825 0.6898 -0.71%
1997-09-25 0 3.525 3.500 3.525 3.400 3.550 210,000 741,050 3.5288 0.692 0.687 0.692 0.667 0.697 1,069,885 0.6926 5.22%
1997-09-24 0 3.350 3.350 3.450 3.350 3.350 100,000 335,000 3.3500 0.658 0.658 0.677 0.658 0.658 509,469 0.6575 0.00%
1997-09-23 0 3.350 3.350 3.450 3.350 3.375 240,000 804,250 3.3510 0.658 0.658 0.677 0.658 0.662 1,222,725 0.6578 0.00%
1997-09-22 0 3.350 3.350 3.400 3.350 3.525 614,000 2,119,250 3.4515 0.658 0.658 0.667 0.658 0.692 3,128,139 0.6775 -6.94%
1997-09-19 0 3.600 3.550 3.600 3.575 3.600 192,000 690,150 3.5945 0.707 0.697 0.707 0.702 0.707 978,180 0.7055 0.70%
1997-09-18 0 3.575 3.550 3.575 3.550 3.600 162,000 582,600 3.5963 0.702 0.697 0.702 0.697 0.707 825,340 0.7059 -0.69%
1997-09-16 0 3.600 3.575 3.600 3.550 3.600 372,000 1,335,700 3.5906 0.707 0.702 0.707 0.697 0.707 1,895,224 0.7048 0.00%
1997-09-15 0 3.600 3.500 3.600 3.450 3.600 266,000 955,200 3.5910 0.707 0.687 0.707 0.677 0.707 1,355,187 0.7048 2.86%
1997-09-12 0 3.500 3.475 3.600 3.475 3.600 146,000 510,850 3.4990 0.687 0.682 0.707 0.682 0.707 743,825 0.6868 0.00%
1997-09-11 0 3.500 3.450 3.550 3.350 3.500 182,000 631,700 3.4709 0.687 0.677 0.697 0.658 0.687 927,233 0.6813 -2.78%
1997-09-10 0 3.600 3.500 3.600 3.600 3.700 712,000 2,607,000 3.6615 0.707 0.687 0.707 0.707 0.726 3,627,418 0.7187 -2.04%
1997-09-09 0 3.675 3.650 3.750 3.650 3.700 6,510,000 23,779,500 3.6528 0.721 0.716 0.736 0.716 0.726 33,166,422 0.7170 2.08%
1997-09-08 0 3.600 3.600 3.650 3.600 3.700 158,000 571,200 3.6152 0.707 0.707 0.716 0.707 0.726 804,961 0.7096 -2.70%
1997-09-05 0 3.700 3.600 3.700 3.425 3.700 546,000 1,909,350 3.4970 0.726 0.707 0.726 0.672 0.726 2,781,700 0.6864 7.25%
1997-09-04 0 3.450 3.425 3.500 3.375 3.700 418,000 1,447,050 3.4618 0.677 0.672 0.687 0.662 0.726 2,129,580 0.6795 -7.38%
1997-09-03 0 3.725 3.550 3.725 3.300 3.725 158,000 582,650 3.6877 0.731 0.697 0.731 0.648 0.731 804,961 0.7238 12.88%
1997-09-02 0 3.300 3.200 3.300 3.100 3.850 1,488,000 5,011,400 3.3679 0.648 0.628 0.648 0.608 0.756 7,580,896 0.6611 -14.29%
1997-09-01 0 3.850 - 3.850 3.850 4.150 712,080 2,870,712 4.0314 0.756 - 0.756 0.756 0.815 3,627,826 0.7913 -1.91%
1997-08-29 0 3.925 3.925 3.950 3.600 4.050 1,544,000 6,004,750 3.8891 0.770 0.770 0.775 0.707 0.795 7,866,199 0.7634 6.08%
1997-08-28 0 3.700 3.675 3.700 3.625 4.100 2,380,000 9,027,050 3.7929 0.726 0.721 0.726 0.712 0.805 12,125,359 0.7445 -10.84%
1997-08-27 0 4.150 4.150 4.225 4.000 4.600 6,285,000 27,691,000 4.4059 0.815 0.815 0.829 0.785 0.903 32,020,117 0.8648 -1.19%
1997-08-26 0 4.200 4.100 4.250 3.650 4.400 4,350,000 17,513,900 4.0262 0.824 0.805 0.834 0.716 0.864 22,161,895 0.7903 15.07%
1997-08-25 0 3.650 3.625 3.650 3.625 3.700 2,410,000 8,828,900 3.6634 0.716 0.712 0.716 0.712 0.726 12,278,199 0.7191 1.73%
1997-08-22 0 3.650 3.500 3.650 3.400 3.675 3,084,000 11,077,400 3.5919 0.704 0.675 0.704 0.656 0.709 15,983,520 0.6931 15.87%
1997-08-21 0 3.150 3.150 - 3.025 3.150 76,000 235,350 3.0967 0.608 0.608 - 0.584 0.608 393,887 0.5975 5.00%
1997-08-20 0 3.000 3.000 3.175 3.000 3.200 400,000 1,244,950 3.1124 0.579 0.579 0.613 0.579 0.617 2,073,090 0.6005 -3.23%
1997-08-19 0 3.100 3.025 3.100 3.000 3.200 1,017,000 3,069,000 3.0177 0.598 0.584 0.598 0.579 0.617 5,270,830 0.5823 -6.06%
1997-08-15 0 3.300 - 3.300 3.300 3.425 178,000 594,150 3.3379 0.637 - 0.637 0.637 0.661 922,525 0.6440 -2.22%
1997-08-14 0 3.375 3.375 3.400 3.350 3.375 40,000 134,750 3.3688 0.651 0.651 0.656 0.646 0.651 207,309 0.6500 -0.74%
1997-08-13 0 3.400 3.350 3.425 3.400 3.425 524,000 1,787,800 3.4118 0.656 0.646 0.661 0.656 0.661 2,715,747 0.6583 -1.45%
1997-08-12 0 3.450 3.450 3.500 3.425 3.475 184,000 634,950 3.4508 0.666 0.666 0.675 0.661 0.670 953,621 0.6658 0.00%
1997-08-11 0 3.450 3.450 3.500 3.450 3.525 508,000 1,771,800 3.4878 0.666 0.666 0.675 0.666 0.680 2,632,824 0.6730 -0.72%
1997-08-08 0 3.475 3.475 3.500 3.450 3.500 204,000 708,800 3.4745 0.670 0.670 0.675 0.666 0.675 1,057,276 0.6704 0.72%
1997-08-07 0 3.450 3.450 3.500 3.400 3.600 316,000 1,093,000 3.4589 0.666 0.666 0.675 0.656 0.695 1,637,741 0.6674 1.47%
1997-08-06 0 3.400 3.400 3.450 3.400 3.400 274,000 931,600 3.4000 0.656 0.656 0.666 0.656 0.656 1,420,066 0.6560 -0.73%
1997-08-05 0 3.425 3.425 3.500 3.425 3.550 298,000 1,027,350 3.4475 0.661 0.661 0.675 0.661 0.685 1,544,452 0.6652 -2.14%
1997-08-04 0 3.500 3.475 3.500 3.475 3.600 386,000 1,357,050 3.5157 0.675 0.670 0.675 0.670 0.695 2,000,531 0.6783 -2.10%
1997-08-01 0 3.575 3.550 3.600 3.575 3.625 1,486,000 5,332,650 3.5886 0.690 0.685 0.695 0.690 0.699 7,701,528 0.6924 -0.69%
1997-07-31 0 3.600 3.575 3.600 3.550 3.625 1,631,000 5,869,150 3.5985 0.695 0.690 0.695 0.685 0.699 8,453,023 0.6943 1.41%
1997-07-30 0 3.550 3.550 3.575 3.550 3.750 960,000 3,484,800 3.6300 0.685 0.685 0.690 0.685 0.724 4,975,415 0.7004 -5.33%
1997-07-29 0 3.750 3.750 3.775 3.700 3.800 3,362,000 12,543,450 3.7309 0.724 0.724 0.728 0.714 0.733 17,424,317 0.7199 4.90%
1997-07-28 0 3.575 3.575 3.625 3.500 3.850 3,096,000 11,398,850 3.6818 0.690 0.690 0.699 0.675 0.743 16,045,713 0.7104 2.14%
1997-07-25 0 3.500 3.475 3.500 3.450 3.500 482,000 1,679,350 3.4841 0.675 0.670 0.675 0.666 0.675 2,498,073 0.6723 1.45%
1997-07-24 0 3.450 3.450 3.475 3.450 3.500 712,000 2,479,800 3.4829 0.666 0.666 0.670 0.666 0.675 3,690,099 0.6720 -1.43%
1997-07-23 0 3.500 3.450 3.500 3.450 3.525 396,000 1,382,750 3.4918 0.675 0.666 0.675 0.666 0.680 2,052,359 0.6737 1.45%
1997-07-22 0 3.450 3.400 3.500 3.400 3.500 310,000 1,075,100 3.4681 0.666 0.656 0.675 0.656 0.675 1,606,644 0.6692 1.47%
1997-07-21 0 3.400 3.450 3.500 3.350 3.550 686,000 2,376,700 3.4646 0.656 0.666 0.675 0.646 0.685 3,555,349 0.6685 -1.45%
1997-07-18 0 3.450 3.425 3.450 3.300 3.450 350,000 1,179,000 3.3686 0.666 0.661 0.666 0.637 0.666 1,813,953 0.6500 -0.72%
1997-07-17 0 3.475 3.450 3.500 3.475 3.525 212,000 740,250 3.4917 0.670 0.666 0.675 0.670 0.680 1,098,737 0.6737 -1.42%
1997-07-16 0 3.525 3.475 3.525 3.450 3.525 1,040,000 3,613,600 3.4746 0.680 0.670 0.680 0.666 0.680 5,390,033 0.6704 1.44%
1997-07-15 0 3.475 3.450 3.475 3.425 3.475 972,000 3,364,500 3.4614 0.670 0.666 0.670 0.661 0.670 5,037,608 0.6679 1.46%
1997-07-14 0 3.425 3.400 3.425 3.375 3.475 374,000 1,280,300 3.4233 0.661 0.656 0.661 0.651 0.670 1,938,339 0.6605 -1.44%
1997-07-11 0 3.475 3.450 3.475 3.375 3.550 1,372,000 4,718,000 3.4388 0.670 0.666 0.670 0.651 0.685 7,110,697 0.6635 -0.71%
1997-07-10 0 3.500 3.425 3.500 3.375 3.500 720,000 2,481,600 3.4467 0.675 0.661 0.675 0.651 0.675 3,731,561 0.6650 -1.41%
1997-07-09 0 3.550 3.550 3.575 3.300 3.750 3,742,000 13,228,450 3.5351 0.685 0.685 0.690 0.637 0.724 19,393,752 0.6821 -3.40%
1997-07-08 0 3.675 3.600 3.675 3.475 3.750 20,330,000 74,345,450 3.6569 0.709 0.695 0.709 0.670 0.724 105,364,775 0.7056 2.08%
1997-07-07 0 3.600 3.575 3.600 3.250 3.625 16,716,000 60,132,600 3.5973 0.695 0.690 0.695 0.627 0.699 86,634,411 0.6941 9.09%
1997-07-04 0 3.300 3.275 3.300 3.100 3.300 3,074,000 9,805,400 3.1898 0.637 0.632 0.637 0.598 0.637 15,931,693 0.6155 1.54%
1997-07-03 0 3.250 3.250 3.275 3.250 3.400 1,246,000 4,145,250 3.3268 0.627 0.627 0.632 0.627 0.656 6,457,674 0.6419 -6.47%
1997-06-27 0 3.475 3.450 3.500 3.250 3.600 53,234,000 189,571,000 3.5611 0.670 0.666 0.675 0.627 0.695 275,897,119 0.6871 8.59%
1997-06-26 0 3.200 3.200 3.300 2.900 3.250 2,292,000 6,937,300 3.0267 0.617 0.617 0.637 0.560 0.627 11,878,803 0.5840 9.40%
1997-06-25 0 2.925 2.925 - 2.800 2.925 878,000 2,514,950 2.8644 0.564 0.564 - 0.540 0.564 4,550,432 0.5527 3.54%
1997-06-24 0 2.825 2.800 2.850 2.750 2.850 286,000 800,950 2.8005 0.545 0.540 0.550 0.531 0.550 1,482,259 0.5404 0.89%
1997-06-23 0 2.800 2.775 2.800 2.775 2.800 130,000 363,000 2.7923 0.540 0.535 0.540 0.535 0.540 673,754 0.5388 0.00%
1997-06-20 0 2.800 2.800 2.825 2.750 2.800 298,000 833,300 2.7963 0.540 0.540 0.545 0.531 0.540 1,544,452 0.5395 0.90%
1997-06-19 0 2.775 2.775 2.850 2.750 2.775 76,000 210,400 2.7684 0.535 0.535 0.550 0.531 0.535 393,887 0.5342 0.00%
1997-06-18 0 2.775 2.750 2.775 2.775 2.800 100,000 278,750 2.7875 0.535 0.531 0.535 0.535 0.540 518,272 0.5378 -1.77%
1997-06-17 0 2.825 2.800 2.825 2.800 2.825 360,000 1,013,500 2.8153 0.545 0.540 0.545 0.540 0.545 1,865,781 0.5432 0.00%
1997-06-16 0 2.825 2.800 2.850 2.825 2.825 220,000 621,500 2.8250 0.545 0.540 0.550 0.545 0.545 1,140,199 0.5451 0.00%
1997-06-13 0 2.825 2.825 2.850 2.800 2.825 306,000 861,800 2.8163 0.545 0.545 0.550 0.540 0.545 1,585,913 0.5434 0.89%
1997-06-12 0 2.800 2.800 2.825 2.800 2.850 972,000 2,754,000 2.8333 0.540 0.540 0.545 0.540 0.550 5,037,608 0.5467 -1.75%
1997-06-11 0 2.850 2.850 2.875 2.850 2.875 824,000 2,369,650 2.8758 0.550 0.550 0.555 0.550 0.555 4,270,564 0.5549 -1.72%
1997-06-10 0 2.900 2.900 2.925 2.900 2.900 662,000 1,919,800 2.9000 0.560 0.560 0.564 0.560 0.560 3,430,963 0.5596 0.00%
1997-06-06 0 2.900 2.900 2.925 2.900 2.950 262,000 766,150 2.9242 0.560 0.560 0.564 0.560 0.569 1,357,874 0.5642 -0.85%
1997-06-05 0 2.925 2.900 2.925 2.900 2.925 272,000 793,550 2.9175 0.564 0.560 0.564 0.560 0.564 1,409,701 0.5629 0.00%
1997-06-04 0 2.925 2.900 2.925 2.875 2.950 220,000 641,100 2.9141 0.564 0.560 0.564 0.555 0.569 1,140,199 0.5623 0.86%
1997-06-03 0 2.900 2.900 2.925 2.900 2.925 404,000 1,172,100 2.9012 0.560 0.560 0.564 0.560 0.564 2,093,820 0.5598 -0.85%
1997-06-02 0 2.925 2.925 2.950 2.925 2.950 192,000 563,600 2.9354 0.564 0.564 0.569 0.564 0.569 995,083 0.5664 -0.85%
1997-05-30 0 2.950 2.925 2.975 2.900 2.975 272,000 802,600 2.9507 0.569 0.564 0.574 0.560 0.574 1,409,701 0.5693 1.72%
1997-05-29 0 2.900 2.875 2.925 2.875 2.925 432,000 1,248,800 2.8907 0.560 0.555 0.564 0.555 0.564 2,238,937 0.5578 0.00%
1997-05-28 0 2.900 2.875 2.900 2.875 2.900 494,000 1,420,500 2.8755 0.560 0.555 0.560 0.555 0.560 2,560,266 0.5548 0.00%
1997-05-27 0 2.900 2.875 2.900 2.875 2.925 292,000 845,800 2.8966 0.560 0.555 0.560 0.555 0.564 1,513,355 0.5589 0.00%
1997-05-26 0 2.900 2.900 2.925 2.900 2.925 520,000 1,511,250 2.9063 0.560 0.560 0.564 0.560 0.564 2,695,016 0.5608 -0.85%
1997-05-23 0 2.925 2.925 2.950 2.925 2.950 562,000 1,657,100 2.9486 0.564 0.564 0.569 0.564 0.569 2,912,691 0.5689 -1.68%
1997-05-22 0 2.975 2.975 3.000 2.950 2.975 1,132,000 3,362,050 2.9700 0.574 0.574 0.579 0.569 0.574 5,866,843 0.5731 0.00%
1997-05-21 0 2.975 2.925 2.975 2.900 2.975 776,000 2,275,100 2.9318 0.574 0.564 0.574 0.560 0.574 4,021,794 0.5657 3.48%
1997-05-20 0 2.875 2.875 2.900 2.875 2.900 662,000 1,903,500 2.8754 0.555 0.555 0.560 0.555 0.560 3,430,963 0.5548 0.00%
1997-05-19 0 2.875 2.875 2.900 2.850 2.875 1,006,000 2,891,600 2.8744 0.555 0.555 0.560 0.550 0.555 5,213,820 0.5546 0.88%
1997-05-16 0 2.850 2.850 2.875 2.850 2.875 528,000 1,508,850 2.8577 0.550 0.550 0.555 0.550 0.555 2,736,478 0.5514 0.00%
1997-05-15 0 2.850 2.850 2.875 2.825 2.875 540,000 1,538,500 2.8491 0.550 0.550 0.555 0.545 0.555 2,798,671 0.5497 0.88%
1997-05-14 0 2.825 2.825 2.850 2.825 2.850 280,000 791,500 2.8268 0.545 0.545 0.550 0.545 0.550 1,451,163 0.5454 0.00%
1997-05-13 0 2.825 2.825 2.850 2.825 2.850 668,000 1,887,350 2.8254 0.545 0.545 0.550 0.545 0.550 3,462,060 0.5452 0.00%
1997-05-12 0 2.825 2.800 2.850 2.800 2.850 420,000 1,185,450 2.8225 0.545 0.540 0.550 0.540 0.550 2,176,744 0.5446 0.89%
1997-05-09 0 2.800 2.800 2.825 2.800 2.825 168,000 474,000 2.8214 0.540 0.540 0.545 0.540 0.545 870,698 0.5444 0.00%
1997-05-08 0 2.800 2.775 2.800 2.775 2.800 170,000 475,500 2.7971 0.540 0.535 0.540 0.535 0.540 881,063 0.5397 0.00%
1997-05-07 0 2.800 2.775 2.825 2.800 2.825 220,000 618,150 2.8098 0.540 0.535 0.545 0.540 0.545 1,140,199 0.5421 0.90%
1997-05-06 0 2.775 2.775 2.800 2.775 2.825 208,000 584,700 2.8111 0.535 0.535 0.540 0.535 0.545 1,078,007 0.5424 -1.77%
1997-05-05 0 2.825 2.825 2.850 2.825 2.850 878,000 2,480,750 2.8255 0.545 0.545 0.550 0.545 0.550 4,550,432 0.5452 0.00%
1997-05-02 0 2.825 2.800 2.825 2.800 2.825 92,000 257,650 2.8005 0.545 0.540 0.545 0.540 0.545 476,811 0.5404 0.89%
1997-05-01 0 2.800 2.800 2.825 2.800 2.825 234,000 660,200 2.8214 0.540 0.540 0.545 0.540 0.545 1,212,757 0.5444 0.00%
1997-04-30 0 2.800 2.800 2.825 2.800 2.825 572,000 1,601,850 2.8004 0.540 0.540 0.545 0.540 0.545 2,964,518 0.5403 0.00%
1997-04-29 0 2.800 2.775 2.800 2.775 2.800 642,000 1,782,050 2.7758 0.540 0.535 0.540 0.535 0.540 3,327,309 0.5356 0.90%
1997-04-28 0 2.775 2.750 2.775 2.775 2.850 286,000 801,800 2.8035 0.535 0.531 0.535 0.535 0.550 1,482,259 0.5409 -1.77%
1997-04-25 0 2.825 2.825 2.850 2.725 2.825 870,000 2,428,400 2.7913 0.545 0.545 0.550 0.526 0.545 4,508,970 0.5386 3.67%
1997-04-24 0 2.725 2.700 2.750 2.700 2.725 160,000 433,000 2.7063 0.526 0.521 0.531 0.521 0.526 829,236 0.5222 1.87%
1997-04-23 0 2.675 2.650 2.675 2.650 2.675 238,000 633,600 2.6622 0.516 0.511 0.516 0.511 0.516 1,233,488 0.5137 1.90%
1997-04-22 0 2.625 2.600 2.625 2.600 2.625 160,000 418,750 2.6172 0.506 0.502 0.506 0.502 0.506 829,236 0.5050 0.96%
1997-04-21 0 2.600 2.575 2.600 2.550 2.600 134,000 347,900 2.5963 0.502 0.497 0.502 0.492 0.502 694,485 0.5009 1.96%
1997-04-18 0 2.550 2.550 2.575 2.550 2.575 80,000 204,250 2.5531 0.492 0.492 0.497 0.492 0.497 414,618 0.4926 0.00%
1997-04-17 0 2.550 2.550 2.575 2.525 2.575 316,000 804,400 2.5456 0.492 0.492 0.497 0.487 0.497 1,637,741 0.4912 -1.92%
1997-04-16 0 2.600 2.575 2.600 2.575 2.600 276,000 715,850 2.5937 0.502 0.497 0.502 0.497 0.502 1,430,432 0.5004 1.96%
1997-04-15 0 2.550 2.525 2.550 2.550 2.600 600,000 1,548,250 2.5804 0.492 0.487 0.492 0.492 0.502 3,109,634 0.4979 -1.92%
1997-04-14 0 2.600 2.575 2.600 2.600 2.625 154,000 400,900 2.6032 0.502 0.497 0.502 0.502 0.506 798,139 0.5023 -0.95%
1997-04-11 0 2.625 2.600 2.625 2.575 2.625 210,000 545,500 2.5976 0.506 0.502 0.506 0.497 0.506 1,088,372 0.5012 0.96%
1997-04-10 0 2.600 2.575 2.600 2.550 2.625 482,000 1,243,700 2.5803 0.502 0.497 0.502 0.492 0.506 2,498,073 0.4979 -0.95%
1997-04-09 0 2.625 2.625 2.650 2.625 2.625 148,000 388,500 2.6250 0.506 0.506 0.511 0.506 0.506 767,043 0.5065 0.00%
1997-04-08 0 2.625 2.625 2.675 2.600 2.700 250,000 665,700 2.6628 0.506 0.506 0.516 0.502 0.521 1,295,681 0.5138 -1.87%
1997-04-07 0 2.675 2.675 2.700 2.675 2.700 170,000 455,250 2.6779 0.516 0.516 0.521 0.516 0.521 881,063 0.5167 0.94%
1997-04-04 0 2.650 2.625 2.650 2.625 2.650 90,000 237,400 2.6378 0.511 0.506 0.511 0.506 0.511 466,445 0.5090 0.00%
1997-04-03 0 2.650 2.625 2.650 2.575 2.650 188,000 494,250 2.6290 0.511 0.506 0.511 0.497 0.511 974,352 0.5073 0.95%
1997-04-02 0 2.625 2.625 2.650 2.600 2.700 374,000 997,200 2.6663 0.506 0.506 0.511 0.502 0.521 1,938,339 0.5145 -0.94%
1997-04-01 0 2.650 2.650 2.700 2.650 2.700 40,000 107,500 2.6875 0.511 0.511 0.521 0.511 0.521 207,309 0.5185 -2.75%
1997-03-27 0 2.725 2.725 2.750 2.725 2.750 220,000 599,750 2.7261 0.526 0.526 0.531 0.526 0.531 1,140,199 0.5260 0.00%
1997-03-26 0 2.725 2.725 2.750 2.700 2.750 170,000 465,650 2.7391 0.526 0.526 0.531 0.521 0.531 881,063 0.5285 0.93%
1997-03-25 0 2.700 2.700 2.750 2.700 2.725 474,000 1,291,350 2.7244 0.521 0.521 0.531 0.521 0.526 2,456,611 0.5257 -1.82%
1997-03-24 0 2.750 2.725 2.750 2.700 2.750 210,000 572,500 2.7262 0.531 0.526 0.531 0.521 0.531 1,088,372 0.5260 2.80%
1997-03-21 0 2.675 2.675 2.700 2.675 2.700 90,000 242,400 2.6933 0.516 0.516 0.521 0.516 0.521 466,445 0.5197 -0.93%
1997-03-20 0 2.700 2.700 2.725 2.700 2.775 534,000 1,455,400 2.7255 0.521 0.521 0.526 0.521 0.535 2,767,575 0.5259 -1.82%
1997-03-19 0 2.750 2.750 2.775 2.725 2.775 428,000 1,176,800 2.7495 0.531 0.531 0.535 0.526 0.535 2,218,206 0.5305 0.00%
1997-03-18 0 2.750 2.725 2.750 2.725 2.750 466,000 1,273,350 2.7325 0.531 0.526 0.531 0.526 0.531 2,415,149 0.5272 0.00%
1997-03-17 0 2.750 2.750 2.775 2.700 2.825 1,217,000 3,355,950 2.7576 0.531 0.531 0.535 0.521 0.545 6,307,375 0.5321 1.85%
1997-03-14 0 2.700 2.675 2.725 2.650 2.700 2,126,000 5,732,450 2.6964 0.521 0.516 0.526 0.511 0.521 11,018,471 0.5203 0.93%
1997-03-13 0 2.675 2.675 2.700 2.675 2.750 1,998,000 5,352,700 2.6790 0.516 0.516 0.521 0.516 0.531 10,355,082 0.5169 -2.73%
1997-03-12 0 2.750 2.725 2.750 2.750 2.775 742,000 2,048,836 2.7612 0.531 0.526 0.531 0.531 0.535 3,845,581 0.5328 -0.90%
1997-03-11 0 2.775 2.775 2.800 2.750 2.800 1,112,000 3,099,400 2.7872 0.535 0.535 0.540 0.531 0.540 5,763,189 0.5378 -1.77%
1997-03-10 0 2.825 2.800 2.825 2.800 2.850 466,000 1,320,200 2.8330 0.545 0.540 0.545 0.540 0.550 2,415,149 0.5466 0.00%
1997-03-07 0 2.825 2.825 2.850 2.825 2.850 306,000 869,300 2.8408 0.545 0.545 0.550 0.545 0.550 1,585,913 0.5481 -0.88%
1997-03-06 0 2.850 2.850 2.875 2.850 2.850 354,000 1,008,900 2.8500 0.550 0.550 0.555 0.550 0.550 1,834,684 0.5499 0.00%
1997-03-05 0 2.850 2.850 2.875 2.850 2.875 144,000 410,550 2.8510 0.550 0.550 0.555 0.550 0.555 746,312 0.5501 0.88%
1997-03-04 0 2.825 2.800 2.825 2.800 2.825 1,250,000 3,530,750 2.8246 0.545 0.540 0.545 0.540 0.545 6,478,405 0.5450 0.00%
1997-03-03 0 2.825 2.800 2.825 2.825 2.850 582,000 1,646,150 2.8284 0.545 0.540 0.545 0.545 0.550 3,016,345 0.5457 -1.74%
1997-02-28 0 2.875 2.850 2.875 2.875 2.900 464,000 1,335,900 2.8791 0.555 0.550 0.555 0.555 0.560 2,404,784 0.5555 0.00%
1997-02-27 0 2.875 2.875 2.900 2.825 2.950 638,000 1,833,400 2.8737 0.555 0.555 0.560 0.545 0.569 3,306,578 0.5545 0.88%
1997-02-26 0 2.850 2.825 2.900 2.800 2.875 1,612,000 4,553,200 2.8246 0.550 0.545 0.560 0.540 0.555 8,354,551 0.5450 1.79%
1997-02-25 0 2.800 2.775 2.800 2.775 2.825 846,000 2,378,650 2.8116 0.540 0.535 0.540 0.535 0.545 4,384,584 0.5425 -0.88%
1997-02-24 0 2.825 2.800 2.825 2.800 2.850 598,000 1,694,450 2.8335 0.545 0.540 0.545 0.540 0.550 3,099,269 0.5467 -0.88%
1997-02-21 0 2.850 2.825 2.850 2.825 2.900 390,000 1,115,000 2.8590 0.550 0.545 0.550 0.545 0.560 2,021,262 0.5516 -2.56%
1997-02-20 0 2.925 2.900 2.925 2.875 2.925 114,000 331,300 2.9061 0.564 0.560 0.564 0.555 0.564 590,831 0.5607 0.86%
1997-02-19 0 2.900 2.875 2.900 2.875 2.900 122,000 353,300 2.8959 0.560 0.555 0.560 0.555 0.560 632,292 0.5588 -1.69%
1997-02-18 0 2.950 2.875 2.950 2.900 2.950 182,000 533,550 2.9316 0.569 0.555 0.569 0.560 0.569 943,256 0.5656 0.00%
1997-02-17 0 2.950 2.950 2.975 2.950 2.975 46,000 133,950 2.9120 0.569 0.569 0.574 0.569 0.574 238,405 0.5619 0.00%
1997-02-14 0 2.950 2.950 2.975 2.750 2.950 170,000 488,400 2.8729 0.569 0.569 0.574 0.531 0.569 881,063 0.5543 0.00%
1997-02-13 0 2.950 2.950 3.000 2.950 3.025 306,000 910,250 2.9747 0.569 0.569 0.579 0.569 0.584 1,585,913 0.5740 -1.67%
1997-02-12 0 3.000 3.000 3.025 3.000 3.025 330,000 992,500 3.0076 0.579 0.579 0.584 0.579 0.584 1,710,299 0.5803 0.00%
1997-02-11 0 3.000 3.000 3.025 3.000 3.025 304,000 913,950 3.0064 0.579 0.579 0.584 0.579 0.584 1,575,548 0.5801 -0.83%
1997-02-10 0 3.025 3.000 3.025 2.950 3.025 360,000 1,078,150 2.9949 0.584 0.579 0.584 0.569 0.584 1,865,781 0.5779 2.54%
1997-02-05 0 2.950 2.950 3.000 2.925 2.950 730,000 2,137,250 2.9277 0.569 0.569 0.579 0.564 0.569 3,783,388 0.5649 0.85%
1997-02-04 0 2.925 2.925 2.950 2.925 2.925 200,000 585,000 2.9250 0.564 0.564 0.569 0.564 0.564 1,036,545 0.5644 0.00%
1997-02-03 0 2.925 2.925 2.950 2.925 2.975 440,000 1,293,250 2.9392 0.564 0.564 0.569 0.564 0.574 2,280,398 0.5671 -0.85%
1997-01-31 0 2.950 2.925 2.975 2.950 3.000 374,000 1,107,550 2.9614 0.569 0.564 0.574 0.569 0.579 1,938,339 0.5714 -1.67%
1997-01-30 0 3.000 2.950 3.000 2.950 3.000 524,440 1,555,782 2.9666 0.579 0.569 0.579 0.569 0.579 2,718,028 0.5724 1.69%
1997-01-29 0 2.950 2.925 2.975 2.950 2.975 242,000 715,150 2.9552 0.569 0.564 0.574 0.569 0.574 1,254,219 0.5702 -0.84%
1997-01-28 0 2.975 2.950 3.000 2.950 2.975 170,000 505,000 2.9706 0.574 0.569 0.579 0.569 0.574 881,063 0.5732 0.85%
1997-01-27 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 0.569 0.569 0.574 0.569 0.569 103,654 0.5692 -0.84%
1997-01-24 0 2.975 2.975 3.000 2.925 2.975 40,000 118,500 2.9625 0.574 0.574 0.579 0.564 0.574 207,309 0.5716 0.85%
1997-01-23 0 2.950 2.950 3.000 2.950 2.975 130,000 386,000 2.9692 0.569 0.569 0.579 0.569 0.574 673,754 0.5729 -0.84%
1997-01-22 0 2.975 2.975 3.000 2.975 3.000 264,000 789,750 2.9915 0.574 0.574 0.579 0.574 0.579 1,368,239 0.5772 -0.83%
1997-01-21 0 3.000 2.975 3.025 2.950 3.000 350,000 1,042,500 2.9786 0.579 0.574 0.584 0.569 0.579 1,813,953 0.5747 1.69%
1997-01-20 0 2.950 2.950 3.000 2.950 3.000 334,000 994,000 2.9760 0.569 0.569 0.579 0.569 0.579 1,731,030 0.5742 -1.67%
1997-01-17 0 3.000 2.975 3.000 2.975 3.000 166,000 496,600 2.9916 0.579 0.574 0.579 0.574 0.579 860,332 0.5772 0.84%
1997-01-16 0 2.975 2.975 3.000 2.950 3.025 836,000 2,502,200 2.9931 0.574 0.574 0.579 0.569 0.584 4,332,757 0.5775 -0.83%
1997-01-15 0 3.000 2.975 3.000 2.975 3.000 542,000 1,622,250 2.9931 0.579 0.574 0.579 0.574 0.579 2,809,036 0.5775 0.84%
1997-01-14 0 2.975 2.950 3.000 2.950 2.975 696,000 2,068,950 2.9726 0.574 0.569 0.579 0.569 0.574 3,607,176 0.5736 0.00%
1997-01-13 0 2.975 2.975 3.000 2.975 3.000 306,000 913,750 2.9861 0.574 0.574 0.579 0.574 0.579 1,585,913 0.5762 -0.83%
1997-01-10 0 3.000 3.000 3.025 3.000 3.025 630,000 1,891,250 3.0020 0.579 0.579 0.584 0.579 0.584 3,265,116 0.5792 0.00%
1997-01-09 0 3.000 3.000 3.025 3.000 3.025 488,000 1,471,100 3.0145 0.579 0.579 0.584 0.579 0.584 2,529,169 0.5817 -1.64%
1997-01-08 0 3.050 3.025 3.050 3.000 3.100 722,000 2,212,300 3.0641 0.588 0.584 0.588 0.579 0.598 3,741,927 0.5912 1.67%
1997-01-07 0 3.000 2.975 3.000 2.975 3.175 664,000 2,024,050 3.0483 0.579 0.574 0.579 0.574 0.613 3,441,329 0.5882 -5.51%
1997-01-06 0 3.175 3.150 3.175 3.175 3.225 134,000 429,200 3.2030 0.613 0.608 0.613 0.613 0.622 694,485 0.6180 -1.55%
1997-01-03 0 3.225 3.200 3.250 3.200 3.225 76,000 244,750 3.2204 0.622 0.617 0.627 0.617 0.622 393,887 0.6214 0.78%
1997-01-02 0 3.200 3.200 3.250 3.200 3.350 316,000 1,029,750 3.2587 0.617 0.617 0.627 0.617 0.646 1,637,741 0.6288 -5.19%
1996-12-31 0 3.375 3.275 3.350 3.275 3.400 7,188,000 24,336,200 3.3857 0.651 0.632 0.646 0.632 0.656 37,253,419 0.6533 2.27%
1996-12-30 0 3.300 3.250 3.300 3.200 3.425 11,440,000 38,459,400 3.3618 0.637 0.627 0.637 0.617 0.661 59,290,360 0.6487 -2.94%
1996-12-27 0 3.400 3.425 3.450 3.200 3.450 7,078,000 23,622,550 3.3375 0.656 0.661 0.666 0.617 0.666 36,683,319 0.6440 6.25%
1996-12-24 0 3.200 3.200 3.250 3.075 3.200 1,380,000 4,346,500 3.1496 0.617 0.617 0.627 0.593 0.617 7,152,159 0.6077 4.07%
1996-12-23 0 3.075 3.050 3.100 3.050 3.100 1,160,000 3,566,850 3.0749 0.593 0.588 0.598 0.588 0.598 6,011,960 0.5933 3.36%
1996-12-20 0 2.975 2.975 3.050 2.850 3.000 2,672,000 7,885,850 2.9513 0.574 0.574 0.588 0.550 0.579 13,848,238 0.5694 3.48%
1996-12-19 0 2.875 2.875 2.900 2.875 2.925 748,000 2,160,700 2.8886 0.555 0.555 0.560 0.555 0.564 3,876,677 0.5574 -2.04%
1996-12-18 0 2.975 2.950 2.975 2.975 3.050 608,000 1,826,850 3.0047 0.566 0.562 0.566 0.566 0.581 3,194,041 0.5720 -3.25%
1996-12-17 0 3.075 3.050 3.100 3.050 3.100 138,000 424,200 3.0739 0.585 0.581 0.590 0.581 0.590 724,963 0.5851 0.00%
1996-12-16 0 3.075 3.050 3.100 3.075 3.100 440,000 1,362,500 3.0966 0.585 0.581 0.590 0.585 0.590 2,311,477 0.5894 0.82%
1996-12-13 0 3.050 3.050 3.100 3.050 3.100 414,000 1,272,800 3.0744 0.581 0.581 0.590 0.581 0.590 2,174,890 0.5852 -1.61%
1996-12-12 0 3.100 3.100 3.125 3.100 3.125 582,000 1,812,200 3.1137 0.590 0.590 0.595 0.590 0.595 3,057,454 0.5927 -0.80%
1996-12-11 0 3.125 3.125 3.150 3.100 3.150 728,000 2,282,450 3.1352 0.595 0.595 0.600 0.590 0.600 3,824,444 0.5968 0.00%
1996-12-10 0 3.125 3.100 3.150 3.100 3.200 654,000 2,048,850 3.1328 0.595 0.590 0.600 0.590 0.609 3,435,696 0.5963 0.00%
1996-12-09 0 3.125 3.075 3.175 3.000 3.175 360,000 1,099,750 3.0549 0.595 0.585 0.604 0.571 0.604 1,891,209 0.5815 3.31%
1996-12-06 0 3.025 3.000 3.025 2.975 3.075 1,172,000 3,530,600 3.0125 0.576 0.571 0.576 0.566 0.585 6,156,935 0.5734 -3.20%
1996-12-05 0 3.125 3.125 3.150 3.125 3.200 754,000 2,377,500 3.1532 0.595 0.595 0.600 0.595 0.609 3,961,031 0.6002 -3.10%
1996-12-04 0 3.225 3.200 3.225 3.125 3.250 1,438,000 4,599,700 3.1987 0.614 0.609 0.614 0.595 0.619 7,554,328 0.6089 -0.77%
1996-12-03 0 3.250 3.225 3.275 3.175 3.450 1,832,000 6,064,300 3.3102 0.619 0.614 0.623 0.604 0.657 9,624,150 0.6301 -8.45%
1996-12-02 0 3.550 3.525 3.550 3.525 3.575 2,754,000 9,792,850 3.5559 0.676 0.671 0.676 0.671 0.681 14,467,746 0.6769 -0.70%
1996-11-29 0 3.575 3.550 3.575 3.500 3.600 3,022,000 10,753,400 3.5584 0.681 0.676 0.681 0.666 0.685 15,875,645 0.6774 1.42%
1996-11-28 0 3.525 3.500 3.525 3.500 3.625 4,472,000 15,893,950 3.5541 0.671 0.666 0.671 0.666 0.690 23,493,013 0.6765 -2.76%
1996-11-27 0 3.625 3.600 3.625 3.400 3.625 7,881,000 27,757,150 3.5220 0.690 0.685 0.690 0.647 0.690 41,401,708 0.6704 5.07%
1996-11-26 0 3.450 3.475 3.500 3.200 3.500 4,494,000 14,802,950 3.2939 0.657 0.661 0.666 0.609 0.666 23,608,587 0.6270 6.98%
1996-11-25 0 3.225 3.200 3.250 3.150 3.250 1,744,000 5,599,850 3.2109 0.614 0.609 0.619 0.600 0.619 9,161,855 0.6112 4.03%
1996-11-22 0 3.100 3.050 3.150 3.075 3.175 668,000 2,091,650 3.1312 0.590 0.581 0.600 0.585 0.604 3,509,243 0.5960 1.64%
1996-11-21 0 3.050 3.050 3.075 3.000 3.350 1,508,000 4,763,850 3.1591 0.581 0.581 0.585 0.571 0.638 7,922,063 0.6013 -5.43%
1996-11-20 0 3.225 3.225 3.300 3.050 3.225 819,000 2,562,750 3.1291 0.614 0.614 0.628 0.581 0.614 4,302,500 0.5956 3.20%
1996-11-19 0 3.125 3.150 - 3.025 3.150 728,000 2,220,800 3.0505 0.595 0.600 - 0.576 0.600 3,824,444 0.5807 2.46%
1996-11-18 0 3.050 3.000 3.050 3.050 3.150 268,000 825,950 3.0819 0.581 0.571 0.581 0.581 0.600 1,407,900 0.5867 0.00%
1996-11-15 0 3.050 3.025 3.050 2.975 3.050 842,000 2,531,800 3.0069 0.581 0.576 0.581 0.566 0.581 4,423,327 0.5724 1.67%
1996-11-14 0 3.000 3.000 3.025 2.975 3.025 2,156,080 6,378,526 2.9584 0.571 0.571 0.576 0.566 0.576 11,326,658 0.5631 0.00%
1996-11-13 0 3.000 2.975 3.025 3.000 3.025 430,000 1,291,750 3.0041 0.571 0.566 0.576 0.571 0.576 2,258,944 0.5718 0.00%
1996-11-12 0 3.000 2.975 3.000 2.975 3.000 238,000 712,650 2.9943 0.571 0.566 0.571 0.566 0.571 1,250,299 0.5700 0.84%
1996-11-11 0 2.975 2.975 3.000 2.975 3.000 148,000 442,200 2.9878 0.566 0.566 0.571 0.566 0.571 777,497 0.5687 -0.83%
1996-11-08 0 3.000 2.975 3.025 3.000 3.025 252,000 756,500 3.0020 0.571 0.566 0.576 0.571 0.576 1,323,846 0.5714 0.00%
1996-11-07 0 3.000 2.975 3.000 3.000 3.000 160,000 480,000 3.0000 0.571 0.566 0.571 0.571 0.571 840,537 0.5711 0.84%
1996-11-06 0 2.975 2.975 3.000 2.975 3.000 216,000 644,050 2.9817 0.566 0.566 0.571 0.566 0.571 1,134,725 0.5676 0.00%
1996-11-05 0 2.975 2.950 2.975 2.975 2.975 626,000 1,862,350 2.9750 0.566 0.562 0.566 0.566 0.566 3,288,602 0.5663 0.85%
1996-11-04 0 2.950 2.950 2.975 2.950 2.975 160,000 474,750 2.9672 0.562 0.562 0.566 0.562 0.566 840,537 0.5648 -0.84%
1996-11-01 0 2.975 2.950 2.975 2.975 3.000 461,040 1,375,990 2.9845 0.566 0.562 0.566 0.566 0.571 2,422,008 0.5681 0.00%
1996-10-31 0 2.975 2.950 2.975 2.975 3.000 220,000 655,000 2.9773 0.566 0.562 0.566 0.566 0.571 1,155,739 0.5667 -0.83%
1996-10-30 0 3.000 3.000 3.025 3.000 3.025 84,000 252,200 3.0024 0.571 0.571 0.576 0.571 0.576 441,282 0.5715 0.00%
1996-10-29 0 3.000 3.000 3.025 3.000 3.025 364,000 1,092,250 3.0007 0.571 0.571 0.576 0.571 0.576 1,912,222 0.5712 0.00%
1996-10-28 0 3.000 2.975 3.000 3.000 3.025 930,000 2,790,250 3.0003 0.571 0.566 0.571 0.571 0.576 4,885,622 0.5711 0.00%
1996-10-25 0 3.000 3.000 3.025 3.000 3.025 284,000 852,450 3.0016 0.571 0.571 0.576 0.571 0.576 1,491,953 0.5714 0.00%
1996-10-24 0 3.000 3.000 3.025 3.000 3.025 58,000 175,150 3.0198 0.571 0.571 0.576 0.571 0.576 304,695 0.5748 -0.83%
1996-10-23 0 3.025 3.000 3.025 3.000 3.050 280,000 849,900 3.0354 0.576 0.571 0.576 0.571 0.581 1,470,940 0.5778 -2.42%
1996-10-22 0 3.100 3.100 - 2.925 3.025 868,000 2,577,200 2.9691 0.590 0.590 - 0.557 0.576 4,559,914 0.5652 5.98%
1996-10-18 0 2.925 2.875 2.925 2.900 2.975 1,284,000 3,734,500 2.9085 0.557 0.547 0.557 0.552 0.566 6,745,311 0.5536 -1.68%
1996-10-17 0 2.975 2.950 3.000 2.925 3.025 824,000 2,463,550 2.9897 0.566 0.562 0.571 0.557 0.576 4,328,766 0.5691 1.71%
1996-10-16 0 2.925 2.925 2.950 2.925 2.950 1,124,000 3,302,000 2.9377 0.557 0.557 0.562 0.557 0.562 5,904,773 0.5592 0.00%
1996-10-15 0 2.925 2.900 2.925 2.925 2.950 292,000 855,100 2.9284 0.557 0.552 0.557 0.557 0.562 1,533,980 0.5574 0.00%
1996-10-14 0 2.925 2.900 2.925 2.925 2.950 240,000 704,000 2.9333 0.557 0.552 0.557 0.557 0.562 1,260,806 0.5584 -0.85%
1996-10-11 0 2.950 2.925 2.950 2.925 2.950 614,000 1,801,400 2.9339 0.562 0.557 0.562 0.557 0.562 3,225,561 0.5585 0.85%
1996-10-10 0 2.925 2.900 2.925 2.900 2.950 250,000 731,000 2.9240 0.557 0.552 0.557 0.552 0.562 1,313,339 0.5566 -0.85%
1996-10-09 0 2.950 2.925 2.950 2.925 2.950 174,000 511,850 2.9417 0.562 0.557 0.562 0.557 0.562 914,084 0.5600 0.85%
1996-10-08 0 2.925 2.900 2.925 2.925 2.950 220,000 643,750 2.9261 0.557 0.552 0.557 0.557 0.562 1,155,739 0.5570 -0.85%
1996-10-07 0 2.950 2.900 2.950 2.925 2.950 502,000 1,475,150 2.9385 0.562 0.552 0.562 0.557 0.562 2,637,185 0.5594 0.00%
1996-10-04 0 2.950 2.950 2.975 2.950 2.950 180,000 531,000 2.9500 0.562 0.562 0.566 0.562 0.562 945,604 0.5615 0.00%
1996-10-03 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.562 0.562 0.566 0.562 0.562 851,044 0.5615 0.00%
1996-10-02 0 2.950 2.950 2.975 2.950 2.950 226,000 666,700 2.9500 0.562 0.562 0.566 0.562 0.562 1,187,259 0.5615 0.00%
1996-10-01 0 2.950 2.950 2.975 2.950 2.950 92,000 271,400 2.9500 0.562 0.562 0.566 0.562 0.562 483,309 0.5615 0.00%
1996-09-30 0 2.950 2.950 2.975 2.950 2.950 48,000 141,600 2.9500 0.562 0.562 0.566 0.562 0.562 252,161 0.5615 1.72%
1996-09-27 0 2.900 2.900 2.975 2.900 2.950 392,000 1,150,800 2.9357 0.552 0.552 0.566 0.552 0.562 2,059,316 0.5588 -2.52%
1996-09-26 0 2.975 2.925 2.975 2.925 2.975 230,000 677,950 2.9476 0.566 0.557 0.566 0.557 0.566 1,208,272 0.5611 0.85%
1996-09-25 0 2.950 2.925 2.975 2.950 2.975 200,000 590,500 2.9525 0.562 0.557 0.566 0.562 0.566 1,050,671 0.5620 -0.84%
1996-09-24 0 2.975 2.925 2.975 2.950 3.000 186,000 550,350 2.9589 0.566 0.557 0.566 0.562 0.571 977,124 0.5632 0.85%
1996-09-23 0 2.950 2.950 2.975 2.950 2.975 136,000 402,950 2.9629 0.562 0.562 0.566 0.562 0.566 714,457 0.5640 0.00%
1996-09-20 0 2.950 2.950 2.975 2.950 2.950 154,000 454,300 2.9500 0.562 0.562 0.566 0.562 0.562 809,017 0.5615 -0.84%
1996-09-19 0 2.975 2.950 2.975 2.950 2.975 140,000 415,000 2.9643 0.566 0.562 0.566 0.562 0.566 735,470 0.5643 0.00%
1996-09-18 0 2.975 2.950 2.975 2.950 2.975 220,000 653,600 2.9709 0.566 0.562 0.566 0.562 0.566 1,155,739 0.5655 0.00%
1996-09-17 0 2.975 2.950 2.975 2.950 2.975 150,000 444,300 2.9620 0.566 0.562 0.566 0.562 0.566 788,004 0.5638 -0.83%
1996-09-16 0 3.000 2.950 3.000 2.975 3.000 168,000 498,000 2.9643 0.571 0.562 0.571 0.566 0.571 882,564 0.5643 1.69%
1996-09-13 0 2.950 2.950 2.975 2.950 3.000 296,000 873,900 2.9524 0.562 0.562 0.566 0.562 0.571 1,554,994 0.5620 0.00%
1996-09-12 0 2.950 2.950 2.975 2.950 2.975 496,000 1,468,100 2.9599 0.562 0.562 0.566 0.562 0.566 2,605,665 0.5634 0.00%
1996-09-11 0 2.950 2.950 2.975 2.950 2.975 272,000 803,200 2.9529 0.562 0.562 0.566 0.562 0.566 1,428,913 0.5621 -0.84%
1996-09-10 0 2.975 2.950 2.975 2.950 2.975 500,000 1,482,500 2.9650 0.566 0.562 0.566 0.562 0.566 2,626,679 0.5644 0.00%
1996-09-09 0 2.975 2.925 2.975 2.950 2.975 200,000 592,500 2.9625 0.566 0.557 0.566 0.562 0.566 1,050,671 0.5639 0.85%
1996-09-06 0 2.950 2.925 - 2.925 2.950 4,463,000 13,148,025 2.9460 0.562 0.557 - 0.557 0.562 23,445,733 0.5608 -0.84%
1996-09-05 0 2.975 2.950 2.975 - - 1,000 2,800 2.8000 0.566 0.562 0.566 - - 5,253 0.5330 0.00%
1996-09-04 0 2.975 2.950 2.975 2.975 3.000 1,622,000 4,830,750 2.9783 0.566 0.562 0.566 0.566 0.571 8,520,945 0.5669 0.85%
1996-09-03 0 2.950 2.950 2.975 2.950 2.975 676,000 2,009,900 2.9732 0.562 0.562 0.566 0.562 0.566 3,551,269 0.5660 -0.84%
1996-09-02 0 2.975 2.950 2.975 2.950 2.975 498,000 1,480,000 2.9719 0.566 0.562 0.566 0.562 0.566 2,616,172 0.5657 -0.83%
1996-08-30 0 3.000 2.975 3.000 2.975 3.000 438,000 1,313,850 2.9997 0.571 0.566 0.571 0.566 0.571 2,300,970 0.5710 0.00%
1996-08-29 0 3.000 3.000 3.025 3.000 3.025 144,000 433,350 3.0094 0.571 0.571 0.576 0.571 0.576 756,483 0.5728 0.00%
1996-08-28 0 3.000 3.000 3.025 3.000 3.000 566,000 1,698,000 3.0000 0.571 0.571 0.576 0.571 0.571 2,973,400 0.5711 0.84%
1996-08-27 0 2.975 2.950 2.975 2.975 2.975 140,000 416,500 2.9750 0.566 0.562 0.566 0.566 0.566 735,470 0.5663 2.59%
1996-08-23 0 2.900 2.900 2.950 2.900 2.900 334,000 966,650 2.8942 0.552 0.552 0.562 0.552 0.552 1,754,621 0.5509 0.87%
1996-08-22 0 2.875 2.875 2.900 2.850 2.875 1,136,000 3,253,400 2.8639 0.547 0.547 0.552 0.543 0.547 5,967,814 0.5452 0.88%
1996-08-21 0 2.850 2.825 2.875 2.800 2.850 252,000 715,200 2.8381 0.543 0.538 0.547 0.533 0.543 1,323,846 0.5402 0.00%
1996-08-20 0 2.850 2.850 2.875 2.800 2.850 84,000 238,400 2.8381 0.543 0.543 0.547 0.533 0.543 441,282 0.5402 -0.87%
1996-08-19 0 2.875 2.850 2.875 2.875 2.900 130,000 375,750 2.8904 0.547 0.543 0.547 0.547 0.552 682,936 0.5502 -0.86%
1996-08-16 0 2.900 2.875 2.900 2.900 2.900 372,000 1,078,800 2.9000 0.552 0.547 0.552 0.552 0.552 1,954,249 0.5520 0.00%
1996-08-15 0 2.900 2.875 2.900 2.900 2.900 142,000 411,800 2.9000 0.552 0.547 0.552 0.552 0.552 745,977 0.5520 -0.65%
1996-08-14 0 2.975 2.950 2.975 2.950 2.975 84,000 248,850 2.9625 0.556 0.551 0.556 0.551 0.556 449,748 0.5533 0.00%
1996-08-13 0 2.975 2.950 2.975 2.950 2.975 112,000 331,950 2.9638 0.556 0.551 0.556 0.551 0.556 599,664 0.5536 0.00%
1996-08-12 0 2.975 2.950 3.000 2.975 2.975 230,000 684,250 2.9750 0.556 0.551 0.560 0.556 0.556 1,231,452 0.5556 0.00%
1996-08-09 0 2.975 2.975 3.000 2.975 3.000 160,000 477,500 2.9844 0.556 0.556 0.560 0.556 0.560 856,663 0.5574 -0.83%
1996-08-08 0 3.000 2.975 3.000 2.975 3.000 206,000 613,700 2.9791 0.560 0.556 0.560 0.556 0.560 1,102,953 0.5564 0.84%
1996-08-07 0 2.975 2.950 2.975 2.950 2.975 384,000 1,139,150 2.9665 0.556 0.551 0.556 0.551 0.556 2,055,990 0.5541 -0.83%
1996-08-06 0 3.000 2.975 3.000 2.975 3.000 78,000 233,550 2.9942 0.560 0.556 0.560 0.556 0.560 417,623 0.5592 0.00%
1996-08-05 0 3.000 2.975 3.000 2.950 3.000 1,620,000 4,826,146 2.9791 0.560 0.556 0.560 0.551 0.560 8,673,708 0.5564 0.00%
1996-08-02 0 3.000 2.975 3.000 2.975 3.000 592,000 1,776,070 3.0001 0.560 0.556 0.560 0.556 0.560 3,169,651 0.5603 0.00%
1996-08-01 0 3.000 3.000 3.025 2.975 3.025 1,141,000 3,432,425 3.0083 0.560 0.560 0.565 0.556 0.565 6,109,075 0.5619 0.00%
1996-07-31 0 3.000 2.950 3.025 2.925 3.000 796,000 2,363,200 2.9688 0.560 0.551 0.565 0.546 0.560 4,261,896 0.5545 1.69%
1996-07-30 0 2.950 2.950 2.975 2.950 2.975 546,000 1,619,150 2.9655 0.551 0.551 0.556 0.551 0.556 2,923,361 0.5539 -0.84%
1996-07-29 0 2.975 2.975 3.000 2.950 3.000 708,000 2,110,800 2.9814 0.556 0.556 0.560 0.551 0.560 3,790,732 0.5568 0.00%
1996-07-26 0 2.975 2.950 2.975 2.950 2.975 890,000 2,645,600 2.9726 0.556 0.551 0.556 0.551 0.556 4,765,186 0.5552 -0.83%
1996-07-25 0 3.000 2.975 3.000 2.875 3.025 2,856,000 8,436,200 2.9539 0.560 0.556 0.560 0.537 0.565 15,291,427 0.5517 4.35%
1996-07-24 0 2.875 2.850 2.900 2.675 2.900 3,718,000 10,460,950 2.8136 0.537 0.532 0.542 0.500 0.542 19,906,696 0.5255 7.48%
1996-07-23 0 2.675 2.650 2.700 2.675 2.700 300,000 804,450 2.6815 0.500 0.495 0.504 0.500 0.504 1,606,242 0.5008 -0.93%
1996-07-22 0 2.700 2.675 2.700 2.700 2.700 86,000 232,200 2.7000 0.504 0.500 0.504 0.504 0.504 460,456 0.5043 -0.92%
1996-07-19 0 2.725 2.700 2.725 2.700 2.750 360,000 982,250 2.7285 0.509 0.504 0.509 0.504 0.514 1,927,491 0.5096 0.93%
1996-07-18 0 2.700 2.675 2.700 2.700 2.725 1,070,000 2,895,950 2.7065 0.504 0.500 0.504 0.504 0.509 5,728,931 0.5055 -0.92%
1996-07-17 0 2.725 2.725 2.750 2.725 2.750 156,000 425,350 2.7266 0.509 0.509 0.514 0.509 0.514 835,246 0.5093 -0.91%
1996-07-16 0 2.750 2.750 2.800 2.675 2.700 680,000 1,834,250 2.6974 0.514 0.514 0.523 0.500 0.504 3,640,816 0.5038 0.92%
1996-07-15 0 2.725 2.725 2.750 2.700 2.725 432,000 1,172,750 2.7147 0.509 0.509 0.514 0.504 0.509 2,312,989 0.5070 0.00%
1996-07-12 0 2.725 2.700 2.750 2.700 2.725 368,000 997,350 2.7102 0.509 0.504 0.514 0.504 0.509 1,970,324 0.5062 0.93%
1996-07-11 0 2.700 2.700 2.725 2.675 2.725 2,434,000 6,591,950 2.7083 0.504 0.504 0.509 0.500 0.509 13,031,979 0.5058 -1.82%
1996-07-10 0 2.750 2.725 2.750 2.725 2.800 1,398,000 3,841,050 2.7475 0.514 0.509 0.514 0.509 0.523 7,485,089 0.5132 -2.65%
1996-07-09 0 2.825 2.800 2.825 2.800 2.825 548,000 1,535,150 2.8014 0.528 0.523 0.528 0.523 0.528 2,934,069 0.5232 0.00%
1996-07-08 0 2.825 2.800 2.825 2.800 2.825 360,000 1,013,500 2.8153 0.528 0.523 0.528 0.523 0.528 1,927,491 0.5258 -1.74%
1996-07-05 0 2.875 2.850 2.875 2.825 2.900 5,406,000 15,407,300 2.8500 0.537 0.532 0.537 0.528 0.542 28,944,486 0.5323 2.68%
1996-07-04 0 2.800 2.800 2.825 2.775 2.825 1,224,000 3,431,350 2.8034 0.523 0.523 0.528 0.518 0.528 6,553,469 0.5236 0.00%
1996-07-03 0 2.800 2.775 2.800 2.775 2.825 876,000 2,456,350 2.8041 0.523 0.518 0.523 0.518 0.528 4,690,228 0.5237 0.90%
1996-07-02 0 2.775 2.750 2.775 2.750 2.775 550,000 1,520,000 2.7636 0.518 0.514 0.518 0.514 0.518 2,944,778 0.5162 0.00%
1996-07-01 0 2.775 2.750 2.800 2.750 2.800 510,000 1,425,600 2.7953 0.518 0.514 0.523 0.514 0.523 2,730,612 0.5221 -1.77%
1996-06-28 0 2.825 2.825 2.850 2.825 2.850 106,000 300,850 2.8382 0.528 0.528 0.532 0.528 0.532 567,539 0.5301 -0.88%
1996-06-27 0 2.850 2.825 2.850 2.850 2.875 100,000 285,450 2.8545 0.532 0.528 0.532 0.532 0.537 535,414 0.5331 -1.72%
1996-06-26 0 2.900 2.875 2.900 2.875 2.900 806,000 2,333,300 2.8949 0.542 0.537 0.542 0.537 0.542 4,315,438 0.5407 0.00%
1996-06-25 0 2.900 2.900 2.925 2.900 2.950 106,000 311,250 2.9363 0.542 0.542 0.546 0.542 0.551 567,539 0.5484 -1.69%
1996-06-24 0 2.950 2.950 2.975 2.950 2.950 50,000 147,500 2.9500 0.551 0.551 0.556 0.551 0.551 267,707 0.5510 -0.84%
1996-06-21 0 2.975 2.950 2.975 2.950 2.975 72,000 213,700 2.9681 0.556 0.551 0.556 0.551 0.556 385,498 0.5543 0.85%
1996-06-19 0 2.950 2.950 2.975 2.950 2.950 536,000 1,581,200 2.9500 0.551 0.551 0.556 0.551 0.551 2,869,820 0.5510 -0.84%
1996-06-18 0 2.975 2.975 3.000 2.975 2.975 80,000 238,000 2.9750 0.556 0.556 0.560 0.556 0.556 428,331 0.5556 0.00%
1996-06-14 0 2.975 2.975 3.000 2.950 2.975 198,000 588,550 2.9725 0.556 0.556 0.560 0.551 0.556 1,060,120 0.5552 0.00%
1996-06-13 0 2.975 2.950 3.000 2.950 2.975 322,000 954,500 2.9643 0.556 0.551 0.560 0.551 0.556 1,724,033 0.5536 0.85%
1996-06-12 0 2.950 2.950 2.975 2.950 2.950 100,000 295,000 2.9500 0.551 0.551 0.556 0.551 0.551 535,414 0.5510 -1.67%
1996-06-11 0 3.000 2.950 3.000 2.975 3.000 174,000 520,000 2.9885 0.560 0.551 0.560 0.556 0.560 931,621 0.5582 0.00%
1996-06-10 0 3.000 2.950 3.000 2.950 3.000 356,000 1,058,600 2.9736 0.560 0.551 0.560 0.551 0.560 1,906,074 0.5554 1.69%
1996-06-07 0 2.950 2.950 2.975 2.950 2.950 64,000 189,050 2.9539 0.551 0.551 0.556 0.551 0.551 342,665 0.5517 0.00%
1996-06-06 0 2.950 2.950 2.975 2.950 3.000 88,000 263,200 2.9909 0.551 0.551 0.556 0.551 0.560 471,164 0.5586 -1.67%
1996-06-05 0 3.000 2.975 3.000 3.000 3.050 126,000 378,650 3.0052 0.560 0.556 0.560 0.560 0.570 674,622 0.5613 -1.64%
1996-06-04 0 3.050 2.950 3.050 2.975 3.050 382,000 1,147,850 3.0048 0.570 0.551 0.570 0.556 0.570 2,045,282 0.5612 2.52%
1996-06-03 0 2.975 2.975 3.000 2.950 2.975 92,000 273,350 2.9712 0.556 0.556 0.560 0.551 0.556 492,581 0.5549 0.00%
1996-05-31 0 2.975 2.975 3.000 2.975 2.975 80,000 238,000 2.9750 0.556 0.556 0.560 0.556 0.556 428,331 0.5556 0.00%
1996-05-30 0 2.975 2.975 3.000 2.975 2.975 50,000 148,750 2.9750 0.556 0.556 0.560 0.556 0.556 267,707 0.5556 -1.65%
1996-05-29 0 3.025 3.000 3.025 3.025 3.025 12,000 36,300 3.0250 0.565 0.560 0.565 0.565 0.565 64,250 0.5650 1.68%
1996-05-28 0 2.975 2.950 3.025 2.950 2.975 456,000 1,346,450 2.9527 0.556 0.551 0.565 0.551 0.556 2,441,488 0.5515 0.85%
1996-05-27 0 2.950 2.925 2.950 2.950 2.975 190,000 561,000 2.9526 0.551 0.546 0.551 0.551 0.556 1,017,287 0.5515 -0.84%
1996-05-24 0 2.975 2.975 3.000 - - 0 0 - 0.556 0.556 0.560 - - 0 - 0.00%
1996-05-23 0 2.975 2.975 3.025 2.975 2.975 114,000 339,150 2.9750 0.556 0.556 0.565 0.556 0.556 610,372 0.5556 0.00%
1996-05-22 0 2.975 2.975 3.000 2.950 3.000 278,000 828,150 2.9790 0.556 0.556 0.560 0.551 0.560 1,488,451 0.5564 -0.83%
1996-05-21 0 3.000 2.975 3.000 2.975 3.000 362,000 1,081,200 2.9867 0.560 0.556 0.560 0.556 0.560 1,938,199 0.5578 0.00%
1996-05-20 0 3.000 3.000 3.025 2.975 3.000 8,000 23,950 2.9938 0.560 0.560 0.565 0.556 0.560 42,833 0.5591 0.00%
1996-05-17 0 3.000 2.975 3.000 2.975 3.050 144,000 431,450 2.9962 0.560 0.556 0.560 0.556 0.570 770,996 0.5596 0.84%
1996-05-16 0 2.975 2.950 2.975 2.950 2.975 354,000 1,052,350 2.9727 0.556 0.551 0.556 0.551 0.556 1,895,366 0.5552 0.00%
1996-05-15 0 2.975 2.950 2.975 2.975 3.000 454,000 1,351,900 2.9778 0.556 0.551 0.556 0.556 0.560 2,430,780 0.5562 -0.83%
1996-05-14 0 3.000 2.975 3.000 3.000 3.025 436,000 1,309,500 3.0034 0.560 0.556 0.560 0.560 0.565 2,334,405 0.5610 -1.64%
1996-05-13 0 3.050 3.025 3.050 3.000 3.050 327,000 994,800 3.0422 0.570 0.565 0.570 0.560 0.570 1,750,804 0.5682 2.52%
1996-05-10 0 2.975 2.950 2.975 2.950 2.975 66,000 194,850 2.9523 0.556 0.551 0.556 0.551 0.556 353,373 0.5514 -0.83%
1996-05-09 0 3.000 3.000 3.025 3.000 3.025 306,000 921,000 3.0098 0.560 0.560 0.565 0.560 0.565 1,638,367 0.5621 0.00%
1996-05-08 0 3.000 3.000 3.025 3.000 3.025 48,000 144,250 3.0052 0.560 0.560 0.565 0.560 0.565 256,999 0.5613 0.00%
1996-05-07 0 3.000 3.000 3.025 3.000 3.000 12,000 36,000 3.0000 0.560 0.560 0.565 0.560 0.560 64,250 0.5603 0.00%
1996-05-06 0 3.000 3.000 3.025 3.000 3.050 30,000 90,100 3.0033 0.560 0.560 0.565 0.560 0.570 160,624 0.5609 -1.64%
1996-05-03 0 3.050 3.000 3.050 3.000 3.050 24,000 72,500 3.0208 0.570 0.560 0.570 0.560 0.570 128,499 0.5642 0.83%
1996-05-02 0 3.025 3.000 3.050 3.025 3.025 24,000 72,600 3.0250 0.565 0.560 0.570 0.565 0.565 128,499 0.5650 1.68%
1996-05-01 0 2.975 2.975 3.075 2.975 3.050 302,000 907,500 3.0050 0.556 0.556 0.574 0.556 0.570 1,616,951 0.5612 -0.83%
1996-04-30 0 3.000 2.975 3.000 3.000 3.000 864,000 2,592,000 3.0000 0.560 0.556 0.560 0.560 0.560 4,625,978 0.5603 0.00%
1996-04-29 0 3.000 3.000 3.025 3.000 3.050 646,000 1,941,850 3.0060 0.560 0.560 0.565 0.560 0.570 3,458,775 0.5614 -0.83%
1996-04-26 0 3.025 3.000 3.050 3.025 3.075 784,000 2,392,700 3.0519 0.565 0.560 0.570 0.565 0.574 4,197,647 0.5700 -1.63%
1996-04-25 0 3.075 3.075 3.125 3.025 3.075 270,000 823,350 3.0494 0.574 0.574 0.584 0.565 0.574 1,445,618 0.5695 4.24%
1996-04-24 0 2.950 2.950 3.025 2.900 3.000 13,144,000 38,521,250 2.9307 0.551 0.551 0.565 0.542 0.560 70,374,829 0.5474 -1.67%
1996-04-23 0 3.000 2.950 3.000 3.000 3.075 646,000 1,958,000 3.0310 0.560 0.551 0.560 0.560 0.574 3,458,775 0.5661 -2.44%
1996-04-22 0 3.075 3.050 3.075 3.075 3.075 580,000 1,783,500 3.0750 0.574 0.570 0.574 0.574 0.574 3,105,402 0.5743 0.82%
1996-04-19 0 3.050 3.025 3.050 3.050 3.100 1,142,000 3,490,550 3.0565 0.570 0.565 0.570 0.570 0.579 6,114,429 0.5709 -2.40%
1996-04-18 0 3.125 3.125 3.150 3.100 3.150 898,000 2,806,000 3.1247 0.584 0.584 0.588 0.579 0.588 4,808,019 0.5836 -0.79%
1996-04-17 0 3.150 3.150 3.175 3.150 3.200 280,000 889,100 3.1754 0.588 0.588 0.593 0.588 0.598 1,499,159 0.5931 -2.33%
1996-04-16 0 3.225 3.200 3.225 3.200 3.225 278,000 896,450 3.2246 0.602 0.598 0.602 0.598 0.602 1,488,451 0.6023 -0.77%
1996-04-15 0 3.250 3.225 3.275 3.250 3.250 76,000 247,000 3.2500 0.607 0.602 0.612 0.607 0.607 406,915 0.6070 -0.76%
1996-04-12 0 3.275 3.275 3.300 3.275 3.275 76,000 248,900 3.2750 0.612 0.612 0.616 0.612 0.612 406,915 0.6117 0.00%
1996-04-11 0 3.275 3.275 3.300 3.275 3.275 44,000 144,100 3.2750 0.612 0.612 0.616 0.612 0.612 235,582 0.6117 -1.50%
1996-04-10 0 3.325 3.325 3.350 3.275 3.350 598,000 1,986,150 3.3213 0.621 0.621 0.626 0.612 0.626 3,201,776 0.6203 0.76%
1996-04-09 0 3.300 3.275 3.300 3.250 3.325 556,000 1,826,650 3.2853 0.616 0.612 0.616 0.607 0.621 2,976,902 0.6136 -0.75%
1996-04-03 0 3.325 3.300 3.400 3.325 3.325 60,000 199,500 3.3250 0.621 0.616 0.635 0.621 0.621 321,248 0.6210 0.00%
1996-04-02 0 3.325 3.275 3.325 3.300 3.325 12,000 39,700 3.3083 0.621 0.612 0.621 0.616 0.621 64,250 0.6179 0.76%
1996-04-01 0 3.300 3.250 3.375 3.300 3.375 17,800 58,830 3.3051 0.616 0.607 0.630 0.616 0.630 95,304 0.6173 -2.94%
1996-03-29 0 3.400 3.350 3.400 3.350 3.400 120,000 406,400 3.3867 0.635 0.626 0.635 0.626 0.635 642,497 0.6325 0.00%
1996-03-28 0 3.400 3.375 3.425 3.375 3.400 64,000 216,850 3.3883 0.635 0.630 0.640 0.630 0.635 342,665 0.6328 0.74%
1996-03-27 0 3.375 3.350 3.375 3.375 3.375 60,000 202,500 3.3750 0.630 0.626 0.630 0.630 0.630 321,248 0.6304 -0.74%
1996-03-26 0 3.400 3.375 3.400 3.400 3.400 218,000 741,200 3.4000 0.635 0.630 0.635 0.635 0.635 1,167,203 0.6350 -0.73%
1996-03-25 0 3.425 3.400 3.425 3.400 3.425 210,000 715,500 3.4071 0.640 0.635 0.640 0.635 0.640 1,124,370 0.6364 0.74%
1996-03-22 0 3.400 3.400 3.425 3.375 3.425 408,000 1,385,100 3.3949 0.635 0.635 0.640 0.630 0.640 2,184,490 0.6341 0.00%
1996-03-21 0 3.400 3.400 3.425 3.375 3.425 802,000 2,726,450 3.3996 0.635 0.635 0.640 0.630 0.640 4,294,021 0.6349 0.00%
1996-03-20 0 3.400 3.250 3.400 3.375 3.400 196,000 663,100 3.3832 0.635 0.607 0.635 0.630 0.635 1,049,412 0.6319 0.00%
1996-03-19 0 3.400 3.375 3.400 3.350 3.400 472,000 1,593,150 3.3753 0.635 0.630 0.635 0.626 0.635 2,527,155 0.6304 3.03%
1996-03-18 0 3.300 3.275 3.300 3.300 3.325 90,000 297,750 3.3083 0.616 0.612 0.616 0.616 0.621 481,873 0.6179 0.00%
1996-03-15 0 3.300 3.300 3.325 3.300 3.325 699,000 2,310,650 3.3057 0.616 0.616 0.621 0.616 0.621 3,742,545 0.6174 0.00%
1996-03-14 0 3.300 3.275 3.300 3.275 3.300 284,000 935,950 3.2956 0.616 0.612 0.616 0.612 0.616 1,520,576 0.6155 0.00%
1996-03-13 0 3.300 3.275 3.300 3.300 3.325 610,000 2,019,250 3.3102 0.616 0.612 0.616 0.616 0.621 3,266,026 0.6183 -2.22%
1996-03-12 0 3.375 3.350 3.400 3.325 3.400 1,170,000 3,924,400 3.3542 0.630 0.626 0.635 0.621 0.635 6,264,345 0.6265 2.27%
1996-03-11 0 3.300 3.300 3.400 3.200 3.300 1,104,000 3,569,450 3.2332 0.616 0.616 0.635 0.598 0.616 5,910,972 0.6039 -4.35%
1996-03-08 0 3.450 3.425 3.450 3.400 3.450 1,076,000 3,698,300 3.4371 0.644 0.640 0.644 0.635 0.644 5,761,056 0.6419 1.47%
1996-03-07 0 3.400 3.375 3.400 3.325 3.400 804,000 2,711,600 3.3726 0.635 0.630 0.635 0.621 0.635 4,304,729 0.6299 0.74%
1996-03-06 0 3.375 3.375 3.400 3.325 3.400 1,648,000 5,531,950 3.3568 0.630 0.630 0.635 0.621 0.635 8,823,624 0.6269 0.00%
1996-03-05 0 3.375 3.375 3.400 3.350 3.425 1,156,000 3,920,250 3.3912 0.630 0.630 0.635 0.626 0.640 6,189,387 0.6334 -0.74%
1996-03-04 0 3.400 3.400 3.425 3.300 3.450 2,424,000 8,243,100 3.4006 0.635 0.635 0.640 0.616 0.644 12,978,438 0.6351 3.03%
1996-03-01 0 3.300 3.275 3.300 3.200 3.325 2,344,000 7,651,700 3.2644 0.616 0.612 0.616 0.598 0.621 12,550,107 0.6097 3.12%
1996-02-29 0 3.200 3.175 3.200 3.100 3.200 1,422,000 4,509,600 3.1713 0.598 0.593 0.598 0.579 0.598 7,613,589 0.5923 1.59%
1996-02-28 0 3.150 3.100 3.150 3.100 3.150 792,000 2,478,100 3.1289 0.588 0.579 0.588 0.579 0.588 4,240,480 0.5844 1.61%
1996-02-27 0 3.100 3.100 3.125 3.075 3.100 1,092,000 3,382,000 3.0971 0.579 0.579 0.584 0.574 0.579 5,846,722 0.5784 0.81%
1996-02-26 0 3.075 3.050 3.100 3.050 3.150 420,000 1,291,500 3.0750 0.574 0.570 0.579 0.570 0.588 2,248,739 0.5743 -2.38%
1996-02-23 0 3.150 3.125 3.150 3.050 3.150 1,440,000 4,456,050 3.0945 0.588 0.584 0.588 0.570 0.588 7,709,963 0.5780 3.28%
1996-02-22 0 3.050 3.050 3.075 3.025 3.075 858,000 2,617,600 3.0508 0.570 0.570 0.574 0.565 0.574 4,593,853 0.5698 0.83%
1996-02-16 0 3.025 3.025 3.050 3.000 3.050 478,000 1,445,700 3.0245 0.565 0.565 0.570 0.560 0.570 2,559,279 0.5649 0.00%
1996-02-15 0 3.025 3.000 3.050 2.975 3.025 932,000 2,794,900 2.9988 0.565 0.560 0.570 0.556 0.565 4,990,059 0.5601 0.83%
1996-02-14 0 3.000 2.975 3.000 2.975 3.000 776,000 2,314,850 2.9831 0.560 0.556 0.560 0.556 0.560 4,154,813 0.5571 0.84%
1996-02-13 0 2.975 2.950 2.975 2.950 2.975 476,000 1,414,600 2.9718 0.556 0.551 0.556 0.551 0.556 2,548,571 0.5551 0.85%
1996-02-12 0 2.950 2.950 2.975 2.950 3.000 392,000 1,164,850 2.9716 0.551 0.551 0.556 0.551 0.560 2,098,823 0.5550 0.00%
1996-02-09 0 2.950 2.950 2.975 2.950 3.000 420,000 1,240,450 2.9535 0.551 0.551 0.556 0.551 0.560 2,248,739 0.5516 0.00%
1996-02-08 0 2.950 2.925 2.950 2.950 2.975 3,492,000 10,331,200 2.9585 0.551 0.546 0.551 0.551 0.556 18,696,660 0.5526 -0.84%
1996-02-07 0 2.975 2.975 3.000 2.925 3.000 3,019,000 8,958,650 2.9674 0.556 0.556 0.560 0.546 0.560 16,164,152 0.5542 1.71%
1996-02-06 0 2.925 2.900 2.925 2.900 2.950 778,000 2,277,250 2.9271 0.546 0.542 0.546 0.542 0.551 4,165,522 0.5467 0.00%
1996-02-05 0 2.925 2.900 2.925 2.900 2.950 3,200,000 9,365,700 2.9268 0.546 0.542 0.546 0.542 0.551 17,133,251 0.5466 -0.85%
1996-02-02 0 2.950 2.925 2.950 2.925 2.950 1,286,000 3,788,700 2.9461 0.551 0.546 0.551 0.546 0.551 6,885,425 0.5502 0.00%
1996-02-01 0 2.950 2.925 2.950 2.925 2.975 1,166,000 3,441,800 2.9518 0.551 0.546 0.551 0.546 0.556 6,242,928 0.5513 -0.84%
1996-01-31 0 2.975 2.975 3.000 2.950 3.050 1,882,000 5,644,400 2.9991 0.556 0.556 0.560 0.551 0.570 10,076,493 0.5602 -1.65%
1996-01-30 0 3.025 3.000 3.025 3.000 3.125 1,768,000 5,401,700 3.0553 0.565 0.560 0.565 0.560 0.584 9,466,121 0.5706 -2.42%
1996-01-29 0 3.100 3.075 3.100 3.000 3.150 1,916,000 5,901,200 3.0800 0.579 0.574 0.579 0.560 0.588 10,258,534 0.5752 3.33%
1996-01-26 0 3.000 2.975 3.000 2.975 3.075 4,666,000 14,103,450 3.0226 0.560 0.556 0.560 0.556 0.574 24,982,422 0.5645 0.84%
1996-01-25 0 2.975 2.975 3.025 2.875 3.050 6,450,000 19,226,450 2.9808 0.556 0.556 0.565 0.537 0.570 34,534,210 0.5567 4.39%
1996-01-24 0 2.850 2.850 2.875 2.825 2.875 710,000 2,023,600 2.8501 0.532 0.532 0.537 0.528 0.537 3,801,440 0.5323 1.79%
1996-01-23 0 2.800 2.800 2.850 2.800 2.850 2,712,000 7,614,350 2.8077 0.523 0.523 0.532 0.523 0.532 14,520,430 0.5244 -0.88%
1996-01-22 0 2.825 2.800 2.825 2.775 2.850 3,086,000 8,696,150 2.8179 0.528 0.523 0.528 0.518 0.532 16,522,879 0.5263 1.80%
1996-01-19 0 2.775 2.775 2.800 2.750 2.825 1,578,000 4,415,650 2.7983 0.518 0.518 0.523 0.514 0.528 8,448,835 0.5226 -1.77%
1996-01-18 0 2.825 2.800 2.825 2.825 2.900 1,487,960 4,257,743 2.8615 0.528 0.523 0.528 0.528 0.542 7,966,748 0.5344 -2.59%
1996-01-17 0 2.900 2.875 2.900 2.875 2.950 4,504,000 13,061,250 2.8999 0.542 0.537 0.542 0.537 0.551 24,115,051 0.5416 -1.69%
1996-01-16 0 2.950 2.925 2.950 2.750 3.025 3,598,000 10,224,450 2.8417 0.551 0.546 0.551 0.514 0.565 19,264,199 0.5307 -5.60%
1996-01-15 1 3.125 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1996-01-12 1 3.125 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1996-01-11 1 3.125 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1996-01-10 1 3.125 - - - - 0 0 - 0.584 - - - - 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 0.584 0.579 0.584 0.574 0.588 8,791,500 0.5802 5.04%
1996-01-08 0 2.975 2.950 2.975 2.900 3.100 1,448,000 4,311,200 2.9773 0.556 0.551 0.556 0.542 0.579 7,752,796 0.5561 -6.30%
1996-01-05 0 3.175 3.175 3.200 3.075 3.200 1,482,000 4,637,550 3.1293 0.593 0.593 0.598 0.574 0.598 7,934,837 0.5845 -2.31%
1996-01-04 0 3.250 3.250 3.300 3.200 3.250 1,170,000 3,769,700 3.2220 0.607 0.607 0.616 0.598 0.607 6,264,345 0.6018 2.36%
1996-01-03 0 3.175 3.100 3.250 3.175 3.175 50,000 158,750 3.1750 0.593 0.579 0.607 0.593 0.593 267,707 0.5930 -3.79%
1996-01-02 0 3.300 3.275 3.300 3.250 3.300 1,322,000 4,333,550 3.2780 0.616 0.612 0.616 0.607 0.616 7,078,174 0.6122 0.00%
1995-12-29 0 3.300 3.200 3.325 3.275 3.300 188,000 619,900 3.2973 0.616 0.598 0.621 0.612 0.616 1,006,579 0.6158 0.00%
1995-12-28 0 3.300 3.200 3.300 3.275 3.300 98,000 323,150 3.2974 0.616 0.598 0.616 0.612 0.616 524,706 0.6159 0.00%
1995-12-27 0 3.300 3.300 - 3.300 3.300 22,000 72,600 3.3000 0.616 0.616 - 0.616 0.616 117,791 0.6163 0.00%
1995-12-22 0 3.300 3.300 3.450 3.275 3.300 436,000 1,433,300 3.2874 0.616 0.616 0.644 0.612 0.616 2,334,405 0.6140 0.00%
1995-12-21 0 3.300 3.300 3.325 3.300 3.325 600,000 1,988,050 3.3134 0.616 0.616 0.621 0.616 0.621 3,212,485 0.6189 0.00%
1995-12-20 0 3.300 3.200 3.350 3.225 3.300 500,000 1,638,400 3.2768 0.616 0.598 0.626 0.602 0.616 2,677,071 0.6120 2.33%
1995-12-19 0 3.225 3.200 3.225 3.200 3.225 600,000 1,925,000 3.2083 0.602 0.598 0.602 0.598 0.602 3,212,485 0.5992 0.78%
1995-12-18 0 3.200 3.200 3.275 3.200 3.275 600,000 1,952,000 3.2533 0.598 0.598 0.612 0.598 0.612 3,212,485 0.6076 -1.54%
1995-12-15 0 3.250 3.250 3.325 3.150 3.325 242,000 774,750 3.2014 0.607 0.607 0.621 0.588 0.621 1,295,702 0.5979 -0.31%
1995-12-14 0 3.300 3.225 3.300 3.275 3.300 1,020,000 3,365,600 3.2996 0.609 0.595 0.609 0.604 0.609 5,528,233 0.6088 0.00%
1995-12-13 0 3.300 3.275 3.300 3.300 3.300 316,000 1,042,800 3.3000 0.609 0.604 0.609 0.609 0.609 1,712,668 0.6089 -1.49%
1995-12-12 0 3.350 3.325 3.350 3.325 3.350 352,000 1,179,150 3.3499 0.618 0.613 0.618 0.613 0.618 1,907,782 0.6181 -0.74%
1995-12-11 0 3.375 3.375 3.400 3.375 3.400 126,000 427,750 3.3948 0.623 0.623 0.627 0.623 0.627 682,899 0.6264 -0.74%
1995-12-08 0 3.400 3.400 3.425 3.400 3.450 40,000 136,100 3.4025 0.627 0.627 0.632 0.627 0.637 216,793 0.6278 -0.73%
1995-12-07 0 3.425 3.400 3.425 3.400 3.425 148,000 503,950 3.4051 0.632 0.627 0.632 0.627 0.632 802,136 0.6283 0.00%
1995-12-06 0 3.425 3.400 3.425 3.375 3.425 282,000 957,100 3.3940 0.632 0.627 0.632 0.623 0.632 1,528,394 0.6262 0.74%
1995-12-05 0 3.400 - 3.400 3.350 3.400 940,000 3,185,900 3.3893 0.627 - 0.627 0.618 0.627 5,094,646 0.6253 0.00%
1995-12-04 0 3.400 - 3.425 3.400 3.400 720,000 2,448,000 3.4000 0.627 - 0.632 0.627 0.627 3,902,282 0.6273 0.00%
1995-12-01 0 3.400 3.375 3.400 3.375 3.400 568,000 1,930,050 3.3980 0.627 0.623 0.627 0.623 0.627 3,078,467 0.6270 2.26%
1995-11-30 0 3.325 3.325 3.400 3.275 3.325 436,000 1,439,200 3.3009 0.613 0.613 0.627 0.604 0.613 2,363,048 0.6090 2.31%
1995-11-29 0 3.250 3.225 3.275 3.225 3.250 104,000 337,250 3.2428 0.600 0.595 0.604 0.595 0.600 563,663 0.5983 0.78%
1995-11-28 0 3.225 3.200 3.250 3.225 3.225 144,000 464,400 3.2250 0.595 0.590 0.600 0.595 0.595 780,456 0.5950 0.00%
1995-11-27 0 3.225 3.225 3.250 3.225 3.250 62,000 200,100 3.2274 0.595 0.595 0.600 0.595 0.600 336,030 0.5955 0.00%
1995-11-24 0 3.225 3.200 3.250 3.200 3.225 78,000 251,350 3.2224 0.595 0.590 0.600 0.590 0.595 422,747 0.5946 1.57%
1995-11-23 0 3.175 3.150 3.300 3.150 3.175 12,000 38,050 3.1708 0.586 0.581 0.609 0.581 0.586 65,038 0.5850 1.60%
1995-11-22 0 3.125 3.125 3.150 3.125 3.125 51,000 159,200 3.1216 0.577 0.577 0.581 0.577 0.577 276,412 0.5760 0.81%
1995-11-21 0 3.100 3.100 3.175 3.050 3.100 376,000 1,158,900 3.0822 0.572 0.572 0.586 0.563 0.572 2,037,858 0.5687 2.48%
1995-11-20 0 3.025 3.025 3.050 3.000 3.000 242,000 727,550 3.0064 0.558 0.558 0.563 0.554 0.554 1,311,600 0.5547 0.00%
1995-11-17 0 3.025 3.000 3.050 3.025 3.100 12,000 36,450 3.0375 0.558 0.554 0.563 0.558 0.572 65,038 0.5604 -0.82%
1995-11-16 0 3.050 3.000 3.300 3.050 3.250 233,200 736,880 3.1599 0.563 0.554 0.609 0.563 0.600 1,263,906 0.5830 -6.87%
1995-11-15 0 3.275 - 3.275 3.275 3.300 300,000 985,000 3.2833 0.604 - 0.604 0.604 0.609 1,625,951 0.6058 -0.76%
1995-11-14 0 3.300 - 3.300 3.300 3.300 500,000 1,650,000 3.3000 0.609 - 0.609 0.609 0.609 2,709,918 0.6089 0.00%
1995-11-13 0 3.300 - 3.300 3.300 3.375 240,000 796,250 3.3177 0.609 - 0.609 0.609 0.623 1,300,761 0.6121 -2.22%
1995-11-10 0 3.375 3.250 3.400 3.300 3.375 150,000 500,750 3.3383 0.623 0.600 0.627 0.609 0.623 812,975 0.6159 0.00%
1995-11-09 0 3.375 3.375 3.400 3.375 3.400 200,000 678,750 3.3938 0.623 0.623 0.627 0.623 0.627 1,083,967 0.6262 0.00%
1995-11-08 0 3.375 3.350 3.375 3.350 3.375 170,000 571,100 3.3594 0.623 0.618 0.623 0.618 0.623 921,372 0.6198 -0.74%
1995-11-07 0 3.400 3.350 3.400 3.350 3.400 990,000 3,361,650 3.3956 0.627 0.618 0.627 0.618 0.627 5,365,638 0.6265 0.00%
1995-11-06 0 3.400 3.375 3.400 3.375 3.475 1,551,480 5,300,034 3.4161 0.627 0.623 0.627 0.623 0.641 8,408,767 0.6303 0.00%
1995-11-03 0 3.400 3.375 3.400 3.350 3.400 170,000 576,200 3.3894 0.627 0.623 0.627 0.618 0.627 921,372 0.6254 0.00%
1995-11-02 0 3.400 3.375 3.400 3.350 3.400 332,000 1,105,950 3.3312 0.627 0.623 0.627 0.618 0.627 1,799,386 0.6146 3.03%
1995-10-31 0 3.300 3.275 3.300 3.250 3.300 474,000 1,554,300 3.2791 0.609 0.604 0.609 0.600 0.609 2,569,002 0.6050 0.00%
1995-10-30 0 3.300 3.275 3.300 3.300 3.325 54,000 178,900 3.3130 0.609 0.604 0.609 0.609 0.613 292,671 0.6113 0.76%
1995-10-27 0 3.275 3.250 3.275 3.250 3.275 156,000 508,000 3.2564 0.604 0.600 0.604 0.600 0.604 845,494 0.6008 -0.76%
1995-10-26 0 3.300 3.275 3.300 3.250 3.300 94,000 309,050 3.2878 0.609 0.604 0.609 0.600 0.609 509,465 0.6066 -1.49%
1995-10-25 0 3.350 3.325 3.350 3.350 3.400 238,000 798,050 3.3532 0.618 0.613 0.618 0.618 0.627 1,289,921 0.6187 -3.60%
1995-10-24 0 3.475 3.475 3.500 3.300 3.475 1,478,000 5,021,950 3.3978 0.641 0.641 0.646 0.609 0.641 8,010,518 0.6269 5.30%
1995-10-23 0 3.300 3.300 3.350 3.275 3.300 100,000 329,750 3.2975 0.609 0.609 0.618 0.604 0.609 541,984 0.6084 -1.49%
1995-10-20 0 3.350 3.325 3.350 3.325 3.350 284,000 948,250 3.3389 0.618 0.613 0.618 0.613 0.618 1,539,233 0.6161 -0.74%
1995-10-19 0 3.375 3.375 3.400 3.225 3.400 1,068,000 3,577,050 3.3493 0.623 0.623 0.627 0.595 0.627 5,788,385 0.6180 4.65%
1995-10-18 0 3.225 3.175 3.225 3.200 3.225 130,000 416,050 3.2004 0.595 0.586 0.595 0.590 0.595 704,579 0.5905 0.78%
1995-10-17 0 3.200 3.175 3.200 3.175 3.200 82,080 261,090 3.1809 0.590 0.586 0.590 0.586 0.590 444,860 0.5869 0.79%
1995-10-16 0 3.175 3.125 3.200 3.100 3.175 250,000 782,750 3.1310 0.586 0.577 0.590 0.572 0.586 1,354,959 0.5777 4.96%
1995-10-13 0 3.025 3.025 3.150 3.025 3.150 462,000 1,440,850 3.1187 0.558 0.558 0.581 0.558 0.581 2,503,964 0.5754 -5.47%
1995-10-12 0 3.200 3.175 3.200 3.175 3.200 32,000 102,350 3.1984 0.590 0.586 0.590 0.586 0.590 173,435 0.5901 0.79%
1995-10-11 0 3.175 3.150 3.175 3.175 3.175 30,000 95,250 3.1750 0.586 0.581 0.586 0.586 0.586 162,595 0.5858 -0.78%
1995-10-10 0 3.200 3.175 3.200 3.175 3.200 242,000 773,400 3.1959 0.590 0.586 0.590 0.586 0.590 1,311,600 0.5897 0.00%
1995-10-09 0 3.200 3.175 3.200 3.125 3.200 302,000 953,800 3.1583 0.590 0.586 0.590 0.577 0.590 1,636,790 0.5827 1.59%
1995-10-06 0 3.150 3.150 3.175 3.150 3.175 48,000 151,450 3.1552 0.581 0.581 0.586 0.581 0.586 260,152 0.5822 0.00%
1995-10-05 0 3.150 3.150 3.175 3.150 3.150 50,000 157,500 3.1500 0.581 0.581 0.586 0.581 0.581 270,992 0.5812 -0.79%
1995-10-04 0 3.175 3.150 3.175 3.175 3.200 132,000 420,150 3.1830 0.586 0.581 0.586 0.586 0.590 715,418 0.5873 -0.78%
1995-10-03 0 3.200 3.200 3.225 3.200 3.225 118,000 377,800 3.2017 0.590 0.590 0.595 0.590 0.595 639,541 0.5907 0.00%
1995-10-02 0 3.200 3.200 3.225 3.200 3.225 50,000 160,250 3.2050 0.590 0.590 0.595 0.590 0.595 270,992 0.5913 -1.54%
1995-09-29 0 3.250 3.225 3.250 3.200 3.300 750,000 2,420,400 3.2272 0.600 0.595 0.600 0.590 0.609 4,064,877 0.5954 1.56%
1995-09-28 0 3.200 3.200 3.225 3.200 3.200 402,000 1,286,400 3.2000 0.590 0.590 0.595 0.590 0.590 2,178,774 0.5904 0.79%
1995-09-27 0 3.175 3.125 3.175 3.125 3.175 1,232,000 3,877,600 3.1474 0.586 0.577 0.586 0.577 0.586 6,677,238 0.5807 2.42%
1995-09-26 0 3.100 3.100 3.125 3.100 3.125 170,000 528,000 3.1059 0.572 0.572 0.577 0.572 0.577 921,372 0.5731 -0.80%
1995-09-25 0 3.125 3.125 3.150 3.100 3.125 122,000 380,700 3.1205 0.577 0.577 0.581 0.572 0.577 661,220 0.5758 -0.79%
1995-09-22 0 3.150 3.125 3.150 3.125 3.150 1,090,000 3,424,750 3.1420 0.581 0.577 0.581 0.577 0.581 5,907,621 0.5797 0.00%
1995-09-21 0 3.150 3.125 3.150 3.150 3.175 968,000 3,052,200 3.1531 0.581 0.577 0.581 0.581 0.586 5,246,401 0.5818 -0.79%
1995-09-20 0 3.175 3.150 3.175 3.175 3.200 268,000 855,350 3.1916 0.586 0.581 0.586 0.586 0.590 1,452,516 0.5889 -0.78%
1995-09-19 0 3.200 3.200 3.250 3.175 3.225 2,244,000 7,178,550 3.1990 0.590 0.590 0.600 0.586 0.595 12,162,112 0.5902 1.59%
1995-09-18 0 3.150 3.150 3.175 3.150 3.200 2,618,000 8,335,075 3.1838 0.581 0.581 0.586 0.581 0.590 14,189,131 0.5874 -0.79%
1995-09-15 0 3.175 3.175 3.200 3.150 3.175 472,000 1,491,850 3.1607 0.586 0.586 0.590 0.581 0.586 2,558,163 0.5832 -0.78%
1995-09-14 0 3.200 3.175 3.200 3.200 3.200 250,000 797,500 3.1900 0.590 0.586 0.590 0.590 0.590 1,354,959 0.5886 0.79%
1995-09-13 0 3.175 3.175 3.200 3.150 3.200 590,000 1,880,600 3.1875 0.586 0.586 0.590 0.581 0.590 3,197,703 0.5881 0.79%
1995-09-12 0 3.150 3.125 3.150 3.150 3.175 436,000 1,373,600 3.1505 0.581 0.577 0.581 0.581 0.586 2,363,048 0.5813 0.00%
1995-09-11 0 3.150 3.125 3.150 3.125 3.150 60,000 188,250 3.1375 0.581 0.577 0.581 0.577 0.581 325,190 0.5789 0.00%
1995-09-08 0 3.150 3.125 3.150 3.125 3.150 360,000 1,133,750 3.1493 0.581 0.577 0.581 0.577 0.581 1,951,141 0.5811 0.00%
1995-09-07 0 3.150 3.125 3.150 3.125 3.150 337,000 1,060,150 3.1458 0.581 0.577 0.581 0.577 0.581 1,826,485 0.5804 0.00%
1995-09-06 0 3.150 3.125 3.150 3.125 3.150 147,000 461,650 3.1405 0.581 0.577 0.581 0.577 0.581 796,716 0.5794 0.80%
1995-09-05 0 3.125 3.125 3.150 3.125 3.125 94,000 293,750 3.1250 0.577 0.577 0.581 0.577 0.577 509,465 0.5766 0.00%
1995-09-04 0 3.125 3.050 3.125 - - 0 0 - 0.577 0.563 0.577 - - 0 - 0.00%
1995-09-01 0 3.125 3.125 3.150 3.125 3.125 62,000 193,750 3.1250 0.577 0.577 0.581 0.577 0.577 336,030 0.5766 0.00%
1995-08-31 0 3.125 3.125 3.150 3.125 3.125 50,000 156,250 3.1250 0.577 0.577 0.581 0.577 0.577 270,992 0.5766 0.00%
1995-08-30 0 3.125 3.100 3.150 3.100 3.125 456,000 1,422,600 3.1197 0.577 0.572 0.581 0.572 0.577 2,471,445 0.5756 0.00%
1995-08-29 0 3.125 3.125 3.150 3.125 3.125 38,000 118,750 3.1250 0.577 0.577 0.581 0.577 0.577 205,954 0.5766 0.00%
1995-08-25 0 3.125 3.125 3.150 3.125 3.125 116,000 362,500 3.1250 0.577 0.577 0.581 0.577 0.577 628,701 0.5766 -0.79%
1995-08-24 0 3.150 3.125 3.150 3.150 3.150 110,000 346,500 3.1500 0.581 0.577 0.581 0.581 0.581 596,182 0.5812 0.00%
1995-08-23 0 3.150 3.125 3.150 3.150 3.150 70,000 220,500 3.1500 0.581 0.577 0.581 0.581 0.581 379,389 0.5812 0.80%
1995-08-22 0 3.125 3.125 3.150 3.125 3.150 126,000 396,750 3.1488 0.577 0.577 0.581 0.577 0.581 682,899 0.5810 0.00%
1995-08-21 0 3.125 3.100 3.125 3.100 3.125 552,000 1,712,950 3.1032 0.577 0.572 0.577 0.572 0.577 2,991,749 0.5726 0.29%
1995-08-18 0 3.175 3.150 3.200 3.175 3.200 150,000 478,750 3.1917 0.575 0.570 0.579 0.575 0.579 828,369 0.5779 -0.78%
1995-08-17 0 3.200 3.175 3.200 3.200 3.200 1,050,000 3,360,000 3.2000 0.579 0.575 0.579 0.579 0.579 5,798,581 0.5795 0.00%
1995-08-16 0 3.200 3.200 3.225 3.200 3.225 1,060,000 3,392,250 3.2002 0.579 0.579 0.584 0.579 0.584 5,853,806 0.5795 0.00%
1995-08-15 0 3.200 3.175 3.225 3.200 3.200 1,104,000 3,532,800 3.2000 0.579 0.575 0.584 0.579 0.579 6,096,794 0.5795 0.00%
1995-08-14 0 3.200 3.175 3.200 3.175 3.200 76,000 243,100 3.1987 0.579 0.575 0.579 0.575 0.579 419,707 0.5792 0.00%
1995-08-11 0 3.200 3.200 3.225 3.175 3.200 540,000 1,727,500 3.1991 0.579 0.579 0.584 0.575 0.579 2,982,127 0.5793 0.00%
1995-08-10 0 3.200 3.175 3.200 3.125 3.200 962,000 3,068,050 3.1892 0.579 0.575 0.579 0.566 0.579 5,312,605 0.5775 3.23%
1995-08-09 0 3.100 3.100 3.150 3.100 3.150 20,000 62,500 3.1250 0.561 0.561 0.570 0.561 0.570 110,449 0.5659 0.00%
1995-08-08 0 3.100 3.100 3.150 3.100 3.250 284,000 902,150 3.1766 0.561 0.561 0.570 0.561 0.589 1,568,378 0.5752 -4.62%
1995-08-07 0 3.250 3.225 3.250 3.225 3.250 404,000 1,304,150 3.2281 0.589 0.584 0.589 0.584 0.589 2,231,073 0.5845 1.56%
1995-08-04 0 3.200 3.200 3.225 3.200 3.225 426,000 1,371,150 3.2187 0.579 0.579 0.584 0.579 0.584 2,352,567 0.5828 0.00%
1995-08-03 0 3.200 3.200 3.225 3.150 3.225 490,000 1,566,600 3.1971 0.579 0.579 0.584 0.570 0.584 2,706,004 0.5789 1.59%
1995-08-02 0 3.150 3.150 3.175 3.100 3.150 168,000 525,600 3.1286 0.570 0.570 0.575 0.561 0.570 927,773 0.5665 1.61%
1995-08-01 0 3.100 3.100 3.125 3.100 3.125 238,000 737,950 3.1006 0.561 0.561 0.566 0.561 0.566 1,314,345 0.5615 0.00%
1995-07-31 0 3.100 3.075 3.125 3.100 3.100 30,000 93,000 3.1000 0.561 0.557 0.566 0.561 0.561 165,674 0.5613 -1.59%
1995-07-28 0 3.150 3.100 3.150 3.100 3.150 204,000 634,400 3.1098 0.570 0.561 0.570 0.561 0.570 1,126,581 0.5631 1.61%
1995-07-27 0 3.100 3.075 3.100 3.100 3.125 394,000 1,228,100 3.1170 0.561 0.557 0.561 0.561 0.566 2,175,848 0.5644 -1.59%
1995-07-26 0 3.150 3.150 3.175 3.150 3.150 120,000 378,000 3.1500 0.570 0.570 0.575 0.570 0.570 662,695 0.5704 -0.79%
1995-07-25 0 3.175 3.150 3.175 3.100 3.175 1,780,000 5,540,650 3.1127 0.575 0.570 0.575 0.561 0.575 9,829,975 0.5636 1.60%
1995-07-24 0 3.125 3.100 3.125 3.100 3.175 836,000 2,601,600 3.1120 0.566 0.561 0.566 0.561 0.575 4,616,775 0.5635 -0.79%
1995-07-21 0 3.150 3.150 3.175 3.100 3.175 638,000 2,004,100 3.1412 0.570 0.570 0.575 0.561 0.575 3,523,328 0.5688 2.44%
1995-07-20 0 3.075 3.050 3.075 3.050 3.075 478,000 1,466,250 3.0675 0.557 0.552 0.557 0.552 0.557 2,639,735 0.5555 -0.81%
1995-07-19 0 3.100 3.050 3.100 3.075 3.100 270,000 833,500 3.0870 0.561 0.552 0.561 0.557 0.561 1,491,064 0.5590 0.00%
1995-07-18 0 3.100 3.075 3.150 3.075 3.225 488,000 1,547,950 3.1720 0.561 0.557 0.570 0.557 0.584 2,694,960 0.5744 -3.88%
1995-07-17 0 3.225 3.225 3.250 3.175 3.225 204,000 651,200 3.1922 0.584 0.584 0.589 0.575 0.584 1,126,581 0.5780 1.57%
1995-07-14 0 3.175 3.175 3.200 3.175 3.200 388,000 1,233,600 3.1794 0.575 0.575 0.579 0.575 0.579 2,142,714 0.5757 -0.78%
1995-07-13 0 3.200 3.200 3.225 3.200 3.225 100,000 321,250 3.2125 0.579 0.579 0.584 0.579 0.584 552,246 0.5817 0.00%
1995-07-12 0 3.200 3.200 3.250 3.200 3.225 339,000 1,085,450 3.2019 0.579 0.579 0.589 0.579 0.584 1,872,113 0.5798 0.00%
1995-07-11 0 3.200 3.200 3.250 3.200 3.250 896,000 2,901,750 3.2386 0.579 0.579 0.589 0.579 0.589 4,948,122 0.5864 -1.54%
1995-07-10 0 3.250 3.250 3.275 3.200 3.250 360,000 1,160,900 3.2247 0.589 0.589 0.593 0.579 0.589 1,988,085 0.5839 0.00%
1995-07-07 0 3.250 3.225 3.250 3.225 3.275 2,046,000 6,673,900 3.2619 0.589 0.584 0.589 0.584 0.593 11,298,949 0.5907 0.78%
1995-07-06 0 3.225 3.200 3.250 3.200 3.275 2,670,000 8,667,050 3.2461 0.584 0.579 0.589 0.579 0.593 14,744,963 0.5878 0.78%
1995-07-05 0 3.200 3.175 3.200 3.075 3.200 3,614,000 11,297,200 3.1260 0.579 0.575 0.579 0.557 0.579 19,958,163 0.5660 4.07%
1995-07-04 0 3.075 3.075 3.100 3.075 3.075 18,000 55,350 3.0750 0.557 0.557 0.561 0.557 0.557 99,404 0.5568 0.82%
1995-07-03 0 3.050 3.050 3.100 3.050 3.075 815,000 2,499,700 3.0671 0.552 0.552 0.561 0.552 0.557 4,500,803 0.5554 -0.81%
1995-06-30 0 3.075 3.075 3.100 3.075 3.075 40,000 123,000 3.0750 0.557 0.557 0.561 0.557 0.557 220,898 0.5568 0.00%
1995-06-29 0 3.075 3.075 3.100 3.075 3.075 518,000 1,592,850 3.0750 0.557 0.557 0.561 0.557 0.557 2,860,633 0.5568 0.82%
1995-06-28 0 3.050 3.050 3.075 3.050 3.075 1,198,200 3,667,630 3.0609 0.552 0.552 0.557 0.552 0.557 6,617,009 0.5543 0.00%
1995-06-27 0 3.050 3.050 3.075 3.050 3.050 1,080,000 3,294,000 3.0500 0.552 0.552 0.557 0.552 0.552 5,964,255 0.5523 0.00%
1995-06-26 0 3.050 3.050 3.075 3.050 3.050 128,000 390,400 3.0500 0.552 0.552 0.557 0.552 0.552 706,875 0.5523 0.00%
1995-06-23 0 3.050 3.025 3.050 3.050 3.050 478,000 1,457,900 3.0500 0.552 0.548 0.552 0.552 0.552 2,639,735 0.5523 0.00%
1995-06-22 0 3.050 3.050 3.075 3.050 3.075 650,000 1,983,750 3.0519 0.552 0.552 0.557 0.552 0.557 3,589,598 0.5526 -0.81%
1995-06-21 0 3.075 3.075 3.100 3.075 3.075 154,000 473,550 3.0750 0.557 0.557 0.561 0.557 0.557 850,459 0.5568 0.00%
1995-06-20 0 3.075 3.075 3.100 3.075 3.075 48,000 147,600 3.0750 0.557 0.557 0.561 0.557 0.557 265,078 0.5568 -0.81%
1995-06-16 0 3.100 3.075 3.100 3.075 3.100 680,000 2,099,050 3.0868 0.561 0.557 0.561 0.557 0.561 3,755,271 0.5590 1.64%
1995-06-15 0 3.050 3.050 3.075 3.050 3.075 336,000 1,030,300 3.0664 0.552 0.552 0.557 0.552 0.557 1,855,546 0.5553 -0.81%
1995-06-14 0 3.075 3.075 3.100 3.075 3.100 1,076,000 3,318,350 3.0840 0.557 0.557 0.561 0.557 0.561 5,942,165 0.5584 0.00%
1995-06-13 0 3.075 3.050 3.075 3.050 3.075 380,000 1,160,000 3.0526 0.557 0.552 0.557 0.552 0.557 2,098,534 0.5528 0.82%
1995-06-12 0 3.050 3.050 3.075 3.050 3.075 492,000 1,500,800 3.0504 0.552 0.552 0.557 0.552 0.557 2,717,049 0.5524 -0.81%
1995-06-09 0 3.075 3.050 3.075 3.050 3.075 186,000 568,550 3.0567 0.557 0.552 0.557 0.552 0.557 1,027,177 0.5535 1.65%
1995-06-08 0 3.025 3.025 3.050 3.025 3.025 218,216 660,076 3.0249 0.548 0.548 0.552 0.548 0.548 1,205,089 0.5477 -0.82%
1995-06-07 0 3.050 3.025 3.050 3.025 3.050 486,024 1,478,620 3.0423 0.552 0.548 0.552 0.548 0.552 2,684,047 0.5509 0.00%
1995-06-06 0 3.050 3.050 3.075 3.050 3.075 382,000 1,165,500 3.0510 0.552 0.552 0.557 0.552 0.557 2,109,579 0.5525 0.00%
1995-06-05 0 3.050 3.050 3.075 3.050 3.100 826,000 2,541,700 3.0771 0.552 0.552 0.557 0.552 0.561 4,561,550 0.5572 0.00%
1995-06-01 0 3.050 3.050 3.075 3.050 3.100 934,000 2,861,450 3.0637 0.552 0.552 0.557 0.552 0.561 5,157,976 0.5548 0.00%
1995-05-31 0 3.050 3.050 3.075 3.050 3.050 512,000 1,561,600 3.0500 0.552 0.552 0.557 0.552 0.552 2,827,499 0.5523 0.83%
1995-05-30 0 3.025 3.025 3.050 3.025 3.075 566,000 1,724,450 3.0467 0.548 0.548 0.552 0.548 0.557 3,125,711 0.5517 0.00%
1995-05-29 0 3.025 3.000 3.025 3.000 3.025 72,000 217,250 3.0174 0.548 0.543 0.548 0.543 0.548 397,617 0.5464 -1.63%
1995-05-26 0 3.075 3.050 3.075 3.050 3.075 668,000 2,037,650 3.0504 0.557 0.552 0.557 0.552 0.557 3,689,002 0.5524 0.82%
1995-05-25 0 3.050 3.050 3.075 3.050 3.075 652,000 1,994,400 3.0589 0.552 0.552 0.557 0.552 0.557 3,600,643 0.5539 0.00%
1995-05-24 0 3.050 3.050 3.075 3.050 3.075 192,000 588,850 3.0669 0.552 0.552 0.557 0.552 0.557 1,060,312 0.5554 -0.81%
1995-05-23 0 3.075 3.075 3.100 3.050 3.075 516,000 1,586,550 3.0747 0.557 0.557 0.561 0.552 0.557 2,849,588 0.5568 0.82%
1995-05-22 0 3.050 3.050 3.075 3.050 3.075 498,000 1,520,800 3.0538 0.552 0.552 0.557 0.552 0.557 2,750,184 0.5530 -0.81%
1995-05-19 0 3.075 3.050 3.075 3.025 3.075 786,000 2,403,450 3.0578 0.557 0.552 0.557 0.548 0.557 4,340,652 0.5537 0.82%
1995-05-18 0 3.050 3.050 3.075 3.050 3.075 502,000 1,532,350 3.0525 0.552 0.552 0.557 0.552 0.557 2,772,274 0.5527 -0.81%
1995-05-17 0 3.075 3.075 3.100 3.050 3.100 748,000 2,295,100 3.0683 0.557 0.557 0.561 0.552 0.561 4,130,799 0.5556 0.82%
1995-05-16 0 3.050 3.025 3.050 3.025 3.050 786,000 2,383,700 3.0327 0.552 0.548 0.552 0.548 0.552 4,340,652 0.5492 1.67%
1995-05-15 0 3.000 3.000 3.025 3.000 3.025 504,000 1,512,750 3.0015 0.543 0.543 0.548 0.543 0.548 2,783,319 0.5435 -0.83%
1995-05-12 0 3.025 3.000 3.025 3.000 3.050 237,480 719,155 3.0283 0.548 0.543 0.548 0.543 0.552 1,311,473 0.5484 0.00%
1995-05-11 0 3.025 3.025 3.050 3.000 3.050 1,168,000 3,525,300 3.0182 0.548 0.548 0.552 0.543 0.552 6,450,231 0.5465 0.83%
1995-05-10 0 3.000 3.000 3.025 2.975 3.000 460,000 1,379,000 2.9978 0.543 0.543 0.548 0.539 0.543 2,540,331 0.5428 0.84%
1995-05-09 0 2.975 2.975 3.000 2.975 3.000 254,000 760,850 2.9955 0.539 0.539 0.543 0.539 0.543 1,402,704 0.5424 0.00%
1995-05-08 0 2.975 2.975 3.000 2.950 2.975 354,000 1,047,650 2.9595 0.539 0.539 0.543 0.534 0.539 1,954,950 0.5359 -0.83%
1995-05-05 0 3.000 2.975 3.000 2.975 3.000 1,716,000 5,147,850 2.9999 0.543 0.539 0.543 0.539 0.543 9,476,538 0.5432 0.00%
1995-05-04 0 3.000 3.000 3.025 3.000 3.025 1,004,000 3,014,600 3.0026 0.543 0.543 0.548 0.543 0.548 5,544,548 0.5437 -0.83%
1995-05-03 0 3.025 3.025 3.050 3.000 3.050 812,000 2,457,050 3.0259 0.548 0.548 0.552 0.543 0.552 4,484,236 0.5479 2.54%
1995-05-02 0 2.950 2.950 3.000 2.925 2.950 1,036,000 3,045,350 2.9395 0.534 0.534 0.543 0.530 0.534 5,721,267 0.5323 1.72%
1995-05-01 0 2.900 2.900 2.925 2.900 2.925 372,000 1,086,300 2.9202 0.525 0.525 0.530 0.525 0.530 2,054,354 0.5288 -0.85%
1995-04-28 0 2.925 2.925 2.950 2.900 2.925 1,490,000 4,355,750 2.9233 0.530 0.530 0.534 0.525 0.530 8,228,462 0.5294 0.86%
1995-04-27 0 2.900 2.900 2.925 2.875 2.925 1,448,000 4,216,450 2.9119 0.525 0.525 0.530 0.521 0.530 7,996,519 0.5273 0.00%
1995-04-26 0 2.900 2.875 2.925 2.850 2.925 2,290,000 6,630,250 2.8953 0.525 0.521 0.530 0.516 0.530 12,646,429 0.5243 -0.85%
1995-04-25 0 2.925 2.900 2.950 2.900 2.950 910,000 2,662,750 2.9261 0.530 0.525 0.534 0.525 0.534 5,025,437 0.5299 -0.85%
1995-04-24 0 2.950 2.950 2.975 2.950 3.000 292,000 868,150 2.9731 0.534 0.534 0.539 0.534 0.543 1,612,558 0.5384 -1.67%
1995-04-21 0 3.000 3.000 3.025 2.975 3.025 998,000 2,984,850 2.9908 0.543 0.543 0.548 0.539 0.548 5,511,413 0.5416 0.84%
1995-04-20 0 2.975 2.900 3.000 2.900 2.975 294,000 870,400 2.9605 0.539 0.525 0.543 0.525 0.539 1,623,603 0.5361 0.85%
1995-04-19 0 2.950 2.925 2.950 2.925 2.950 136,000 401,000 2.9485 0.534 0.530 0.534 0.530 0.534 751,054 0.5339 0.00%
1995-04-18 0 2.950 2.950 3.000 2.950 2.950 48,000 141,600 2.9500 0.534 0.534 0.543 0.534 0.534 265,078 0.5342 -1.67%
1995-04-13 0 3.000 2.900 3.000 2.900 3.000 664,000 1,960,850 2.9531 0.543 0.525 0.543 0.525 0.543 3,666,912 0.5347 1.69%
1995-04-12 0 2.950 2.800 2.950 2.900 2.950 122,000 359,300 2.9451 0.534 0.507 0.534 0.525 0.534 673,740 0.5333 0.85%
1995-04-11 0 2.925 2.900 2.950 2.900 2.925 418,000 1,221,400 2.9220 0.530 0.525 0.534 0.525 0.530 2,308,387 0.5291 0.86%
1995-04-10 0 2.900 2.850 2.900 2.850 2.900 84,000 240,600 2.8643 0.525 0.516 0.525 0.516 0.525 463,886 0.5187 0.87%
1995-04-07 0 2.875 2.850 2.925 2.850 2.900 40,000 114,750 2.8688 0.521 0.516 0.530 0.516 0.525 220,898 0.5195 -1.71%
1995-04-06 0 2.925 2.850 2.925 2.850 2.950 314,000 909,300 2.8959 0.530 0.516 0.530 0.516 0.534 1,734,052 0.5244 3.54%
1995-04-04 0 2.825 2.800 2.900 2.825 2.825 30,000 84,750 2.8250 0.512 0.507 0.525 0.512 0.512 165,674 0.5115 -0.88%
1995-04-03 0 2.850 2.850 2.925 2.800 2.850 32,000 90,200 2.8188 0.516 0.516 0.530 0.507 0.516 176,719 0.5104 0.88%
1995-03-31 0 2.825 2.825 2.875 2.825 2.875 1,176,000 3,352,950 2.8511 0.512 0.512 0.521 0.512 0.521 6,494,411 0.5163 -0.88%
1995-03-30 0 2.850 2.850 2.875 2.850 2.850 14,000 39,900 2.8500 0.516 0.516 0.521 0.516 0.516 77,314 0.5161 0.00%
1995-03-29 0 2.850 2.850 2.875 2.850 2.900 320,000 920,100 2.8753 0.516 0.516 0.521 0.516 0.525 1,767,187 0.5207 -1.72%
1995-03-28 0 2.900 2.900 2.950 2.850 3.025 1,602,000 4,652,900 2.9044 0.525 0.525 0.534 0.516 0.548 8,846,978 0.5259 -1.69%
1995-03-27 0 2.950 2.925 3.000 2.750 2.950 1,466,000 4,178,850 2.8505 0.534 0.530 0.543 0.498 0.534 8,095,924 0.5162 6.31%
1995-03-24 0 2.775 2.750 2.775 2.775 2.775 330,000 915,500 2.7742 0.502 0.498 0.502 0.502 0.502 1,822,411 0.5024 0.00%
1995-03-23 0 2.775 2.750 2.775 2.775 2.825 2,584,000 7,220,300 2.7942 0.502 0.498 0.502 0.502 0.512 14,270,032 0.5060 -1.77%
1995-03-22 0 2.825 2.800 2.850 2.825 2.825 830,000 2,344,750 2.8250 0.512 0.507 0.516 0.512 0.512 4,583,640 0.5115 0.89%
1995-03-21 0 2.800 2.775 2.825 2.800 2.875 614,000 1,731,800 2.8205 0.507 0.502 0.512 0.507 0.521 3,390,789 0.5107 -2.61%
1995-03-20 0 2.875 2.850 2.875 2.875 2.900 1,130,000 3,250,500 2.8765 0.521 0.516 0.521 0.521 0.525 6,240,378 0.5209 0.88%
1995-03-17 0 2.850 2.725 2.875 2.850 2.900 2,306,000 6,593,650 2.8593 0.516 0.493 0.521 0.516 0.525 12,734,788 0.5178 0.00%
1995-03-16 0 2.850 2.825 2.850 2.825 2.850 376,000 1,071,450 2.8496 0.516 0.512 0.516 0.512 0.516 2,076,444 0.5160 0.00%
1995-03-15 0 2.850 2.825 2.875 2.850 2.900 362,000 1,033,950 2.8562 0.516 0.512 0.521 0.516 0.525 1,999,130 0.5172 0.00%
1995-03-14 0 2.850 2.825 2.850 2.825 2.850 302,000 859,950 2.8475 0.516 0.512 0.516 0.512 0.516 1,667,782 0.5156 0.00%
1995-03-13 0 2.850 2.825 2.850 2.850 2.875 720,000 2,053,750 2.8524 0.516 0.512 0.516 0.516 0.521 3,976,170 0.5165 -0.87%
1995-03-10 0 2.875 2.850 2.875 2.850 2.900 3,584,000 10,225,550 2.8531 0.521 0.516 0.521 0.516 0.525 19,792,490 0.5166 0.00%
1995-03-09 0 2.875 2.850 2.875 2.875 2.875 1,296,000 3,726,000 2.8750 0.521 0.516 0.521 0.521 0.521 7,157,106 0.5206 0.00%
1995-03-08 0 2.875 2.850 2.875 2.875 2.875 308,000 885,500 2.8750 0.521 0.516 0.521 0.521 0.521 1,700,917 0.5206 -0.86%
1995-03-07 0 2.900 2.875 2.900 2.875 2.900 1,100,000 3,189,950 2.9000 0.525 0.521 0.525 0.521 0.525 6,074,704 0.5251 0.00%
1995-03-06 0 2.900 2.900 2.925 2.900 2.925 1,714,000 4,984,450 2.9081 0.525 0.525 0.530 0.525 0.530 9,465,493 0.5266 0.00%
1995-03-03 0 2.900 2.900 2.925 2.900 2.900 130,000 377,000 2.9000 0.525 0.525 0.530 0.525 0.525 717,920 0.5251 -0.85%
1995-03-02 0 2.925 2.925 2.950 2.925 2.975 1,190,000 3,489,500 2.9324 0.530 0.530 0.534 0.530 0.539 6,571,725 0.5310 -0.85%
1995-03-01 0 2.950 2.925 2.950 2.950 3.000 80,000 238,000 2.9750 0.534 0.530 0.534 0.534 0.543 441,797 0.5387 -1.67%
1995-02-28 0 3.000 2.975 3.050 2.950 3.000 162,000 482,500 2.9784 0.543 0.539 0.552 0.534 0.543 894,638 0.5393 2.56%
1995-02-27 0 2.925 2.900 2.925 2.925 3.000 266,000 790,600 2.9722 0.530 0.525 0.530 0.530 0.543 1,468,974 0.5382 -2.50%
1995-02-24 0 3.000 3.000 3.025 2.975 3.050 978,000 2,952,900 3.0193 0.543 0.543 0.548 0.539 0.552 5,400,964 0.5467 3.45%
1995-02-23 0 2.900 2.875 - 2.900 2.975 310,000 905,650 2.9215 0.525 0.521 - 0.525 0.539 1,711,962 0.5290 -1.69%
1995-02-22 0 2.950 2.950 2.975 2.950 3.150 630,000 1,899,250 3.0147 0.534 0.534 0.539 0.534 0.570 3,479,149 0.5459 -7.09%
1995-02-21 0 3.175 3.175 3.200 3.175 3.200 320,000 1,020,300 3.1884 0.575 0.575 0.579 0.575 0.579 1,767,187 0.5774 -0.78%
1995-02-20 0 3.200 3.200 3.225 3.175 3.200 466,000 1,490,950 3.1995 0.579 0.579 0.584 0.575 0.579 2,573,465 0.5794 -1.54%
1995-02-17 0 3.250 3.225 3.250 3.200 3.250 3,862,000 12,451,600 3.2241 0.589 0.584 0.589 0.579 0.589 21,327,733 0.5838 -1.52%
1995-02-16 0 3.300 3.300 3.325 3.250 3.325 2,932,000 9,656,100 3.2933 0.598 0.598 0.602 0.589 0.602 16,191,847 0.5964 0.00%
1995-02-15 0 3.300 3.275 3.300 3.175 3.300 1,756,000 5,780,200 3.2917 0.598 0.593 0.598 0.575 0.598 9,697,436 0.5961 3.94%
1995-02-14 0 3.175 3.150 3.225 3.100 3.200 2,006,000 6,319,350 3.1502 0.575 0.570 0.584 0.561 0.579 11,078,051 0.5704 2.42%
1995-02-13 0 3.100 3.100 3.125 2.925 3.125 1,254,000 3,791,250 3.0233 0.561 0.561 0.566 0.530 0.566 6,925,162 0.5475 6.90%
1995-02-10 0 2.900 2.850 3.000 2.775 2.900 576,000 1,630,700 2.8311 0.525 0.516 0.543 0.502 0.525 3,180,936 0.5126 5.45%
1995-02-09 0 2.750 2.725 2.850 2.675 2.750 308,000 831,000 2.6981 0.498 0.493 0.516 0.484 0.498 1,700,917 0.4886 4.76%
1995-02-08 0 2.625 2.600 2.625 2.600 2.650 398,000 1,044,650 2.6247 0.475 0.471 0.475 0.471 0.480 2,197,938 0.4753 -4.55%
1995-02-07 0 2.750 2.650 2.750 2.775 2.800 30,000 83,500 2.7833 0.498 0.480 0.498 0.502 0.507 165,674 0.5040 -1.79%
1995-02-06 0 2.800 - 2.800 2.800 2.825 242,000 678,650 2.8043 0.507 - 0.507 0.507 0.512 1,336,435 0.5078 0.00%
1995-02-03 0 2.800 2.750 2.825 2.800 2.850 150,000 422,500 2.8167 0.507 0.498 0.512 0.507 0.516 828,369 0.5100 3.70%
1995-01-30 0 2.700 2.625 2.700 2.700 2.700 10,000 27,000 2.7000 0.489 0.475 0.489 0.489 0.489 55,225 0.4889 -0.92%
1995-01-27 0 2.725 2.700 2.725 2.700 2.725 208,000 561,650 2.7002 0.493 0.489 0.493 0.489 0.493 1,148,671 0.4890 0.00%
1995-01-26 0 2.725 2.700 2.725 2.700 2.800 78,000 214,450 2.7494 0.493 0.489 0.493 0.489 0.507 430,752 0.4979 0.93%
1995-01-25 0 2.700 2.700 - 2.700 2.700 109,480 295,374 2.6980 0.489 0.489 - 0.489 0.489 604,599 0.4885 0.00%
1995-01-24 0 2.700 2.625 2.700 2.675 2.700 336,000 904,450 2.6918 0.489 0.475 0.489 0.484 0.489 1,855,546 0.4874 0.00%
1995-01-23 0 2.700 2.600 2.700 2.675 2.700 23,334,000 62,998,550 2.6999 0.489 0.471 0.489 0.484 0.489 128,861,036 0.4889 0.00%
1995-01-20 0 2.700 2.700 2.750 2.700 2.700 82,000 221,400 2.7000 0.489 0.489 0.498 0.489 0.489 452,842 0.4889 -5.26%
1995-01-19 0 2.850 2.775 2.850 2.800 2.850 236,000 670,100 2.8394 0.516 0.502 0.516 0.507 0.516 1,303,300 0.5142 -0.45%
1995-01-18 0 2.900 2.875 2.925 2.725 2.950 830,000 2,362,400 2.8463 0.518 0.514 0.523 0.487 0.527 4,642,877 0.5088 6.42%
1995-01-17 0 2.725 2.725 2.750 2.700 2.725 2,204,000 5,958,700 2.7036 0.487 0.487 0.492 0.483 0.487 12,328,796 0.4833 0.93%
1995-01-16 0 2.700 2.675 2.700 2.700 2.725 732,000 1,977,900 2.7020 0.483 0.478 0.483 0.483 0.487 4,094,682 0.4830 -0.92%
1995-01-13 0 2.725 2.700 2.750 2.675 2.725 840,000 2,266,400 2.6981 0.487 0.483 0.492 0.478 0.487 4,698,815 0.4823 0.00%
1995-01-12 0 2.725 2.725 2.750 2.725 2.775 430,000 1,180,100 2.7444 0.487 0.487 0.492 0.487 0.496 2,405,346 0.4906 0.00%
1995-01-11 0 2.725 2.700 2.725 2.725 2.800 620,000 1,708,800 2.7561 0.487 0.483 0.487 0.487 0.501 3,468,173 0.4927 3.81%
1995-01-10 0 2.625 2.600 2.625 2.600 2.650 928,000 2,413,350 2.6006 0.469 0.465 0.469 0.465 0.474 5,191,072 0.4649 0.96%
1995-01-09 0 2.600 2.600 2.625 2.600 2.625 1,200,000 3,121,150 2.6010 0.465 0.465 0.469 0.465 0.469 6,712,593 0.4650 -5.45%
1995-01-06 0 2.750 2.750 2.775 2.750 2.750 2,040,000 5,610,000 2.7500 0.492 0.492 0.496 0.492 0.492 11,411,408 0.4916 0.00%
1995-01-05 0 2.750 2.725 2.750 2.725 2.750 564,000 1,548,650 2.7458 0.492 0.487 0.492 0.487 0.492 3,154,919 0.4909 -0.90%
1995-01-04 0 2.775 2.775 2.800 2.650 2.800 638,000 1,740,850 2.7286 0.496 0.496 0.501 0.474 0.501 3,568,862 0.4878 5.71%
1995-01-03 0 2.625 2.625 2.650 2.600 2.650 182,000 476,700 2.6192 0.469 0.469 0.474 0.465 0.474 1,018,077 0.4682 -1.87%
1994-12-30 0 2.675 - 2.675 2.675 2.675 60,000 160,500 2.6750 0.478 - 0.478 0.478 0.478 335,630 0.4782 2.88%
1994-12-29 0 2.600 2.550 2.600 2.550 2.600 685,000 1,763,875 2.5750 0.465 0.456 0.465 0.456 0.465 3,831,772 0.4603 -1.89%
1994-12-28 0 2.650 2.650 2.700 2.650 2.700 70,000 186,500 2.6643 0.474 0.474 0.483 0.474 0.483 391,568 0.4763 -1.85%
1994-12-23 0 2.700 2.650 2.700 2.650 2.725 220,000 592,500 2.6932 0.483 0.474 0.483 0.474 0.487 1,230,642 0.4815 1.89%
1994-12-22 0 2.650 2.625 2.675 2.650 2.675 348,000 923,850 2.6547 0.474 0.469 0.478 0.474 0.478 1,946,652 0.4746 0.95%
1994-12-21 0 2.625 2.525 2.625 2.625 2.625 4,000 10,500 2.6250 0.469 0.451 0.469 0.469 0.469 22,375 0.4693 0.00%
1994-12-20 0 2.625 2.600 2.625 2.600 2.650 170,000 444,300 2.6135 0.469 0.465 0.469 0.465 0.474 950,951 0.4672 0.96%
1994-12-19 0 2.600 2.575 2.625 2.500 2.625 272,000 705,700 2.5945 0.465 0.460 0.469 0.447 0.469 1,521,521 0.4638 2.97%
1994-12-16 0 2.525 2.500 2.550 2.500 2.550 404,000 1,019,700 2.5240 0.451 0.447 0.456 0.447 0.456 2,259,906 0.4512 -1.94%
1994-12-15 0 2.575 2.500 2.575 2.450 2.575 502,000 1,256,500 2.5030 0.460 0.447 0.460 0.438 0.460 2,808,101 0.4475 7.29%
1994-12-14 0 2.400 2.400 2.450 2.400 2.450 154,000 371,700 2.4136 0.429 0.429 0.438 0.429 0.438 861,449 0.4315 -2.04%
1994-12-13 0 2.450 2.425 2.450 2.400 2.475 132,000 323,250 2.4489 0.438 0.434 0.438 0.429 0.442 738,385 0.4378 0.00%
1994-12-12 0 2.450 2.425 2.450 2.400 2.450 236,000 575,700 2.4394 0.438 0.434 0.438 0.429 0.438 1,320,143 0.4361 2.08%
1994-12-09 0 2.400 2.375 2.450 2.300 2.400 606,000 1,415,150 2.3352 0.429 0.425 0.438 0.411 0.429 3,389,860 0.4175 3.23%
1994-12-08 0 2.325 2.300 2.325 2.275 2.350 1,488,000 3,434,750 2.3083 0.416 0.411 0.416 0.407 0.420 8,323,615 0.4127 1.09%
1994-12-07 0 2.300 2.275 2.300 2.275 2.325 1,186,000 2,726,650 2.2990 0.411 0.407 0.411 0.407 0.416 6,634,280 0.4110 -2.13%
1994-12-06 0 2.350 2.300 2.350 2.350 2.400 1,096,000 2,606,300 2.3780 0.420 0.411 0.420 0.420 0.429 6,130,835 0.4251 -2.08%
1994-12-05 0 2.400 2.400 2.425 2.375 2.500 478,000 1,154,900 2.4161 0.429 0.429 0.434 0.425 0.447 2,673,850 0.4319 -3.03%
1994-12-02 0 2.475 2.450 2.500 2.425 2.500 1,336,000 3,306,550 2.4750 0.442 0.438 0.447 0.434 0.447 7,473,354 0.4424 -1.98%
1994-12-01 0 2.525 2.525 2.550 2.525 2.700 312,000 806,450 2.5848 0.451 0.451 0.456 0.451 0.483 1,745,274 0.4621 -6.48%
1994-11-30 0 2.700 2.750 2.800 2.550 2.800 224,000 601,300 2.6844 0.483 0.492 0.501 0.456 0.501 1,253,017 0.4799 -3.57%
1994-11-29 0 2.800 2.775 2.800 2.800 2.875 176,000 499,350 2.8372 0.501 0.496 0.501 0.501 0.514 984,514 0.5072 -1.75%
1994-11-28 0 2.850 2.825 2.850 2.800 2.875 136,000 387,300 2.8478 0.509 0.505 0.509 0.501 0.514 760,761 0.5091 0.00%
1994-11-25 0 2.850 2.825 2.875 2.825 2.850 260,000 738,400 2.8400 0.509 0.505 0.514 0.505 0.509 1,454,395 0.5077 -0.87%
1994-11-24 0 2.875 2.850 2.875 2.800 2.925 328,000 936,150 2.8541 0.514 0.509 0.514 0.501 0.523 1,834,775 0.5102 7.48%
1994-11-23 0 2.675 2.675 2.725 2.650 2.725 226,000 606,000 2.6814 0.478 0.478 0.487 0.474 0.487 1,264,205 0.4794 -2.73%
1994-11-22 0 2.750 2.725 2.800 2.725 2.875 336,000 930,700 2.7699 0.492 0.487 0.501 0.487 0.514 1,879,526 0.4952 -4.35%
1994-11-21 0 2.875 2.875 2.900 2.725 2.900 1,326,000 3,720,150 2.8055 0.514 0.514 0.518 0.487 0.518 7,417,415 0.5015 -1.71%
1994-11-18 0 2.925 2.925 2.950 2.900 2.925 1,620,000 4,728,250 2.9187 0.523 0.523 0.527 0.518 0.523 9,062,001 0.5218 -0.85%
1994-11-17 0 2.950 2.925 2.950 2.925 2.950 1,416,000 4,154,350 2.9339 0.527 0.523 0.527 0.523 0.527 7,920,860 0.5245 0.85%
1994-11-16 0 2.925 2.900 2.925 2.900 2.925 764,000 2,220,450 2.9063 0.523 0.518 0.523 0.518 0.523 4,273,684 0.5196 0.86%
1994-11-15 0 2.900 2.850 2.900 2.900 2.950 1,418,000 4,142,350 2.9213 0.518 0.509 0.518 0.518 0.527 7,932,048 0.5222 -1.69%
1994-11-14 0 2.950 2.950 2.975 2.925 2.975 1,252,000 3,694,350 2.9508 0.527 0.527 0.532 0.523 0.532 7,003,472 0.5275 -1.67%
1994-11-11 0 3.000 2.975 3.000 3.000 3.025 2,024,000 6,072,500 3.0002 0.536 0.532 0.536 0.536 0.541 11,321,907 0.5363 0.00%
1994-11-10 0 3.000 3.000 3.025 2.975 3.000 1,344,000 4,031,250 2.9994 0.536 0.536 0.541 0.532 0.536 7,518,104 0.5362 0.00%
1994-11-09 0 3.000 3.000 3.025 2.975 3.000 172,000 515,700 2.9983 0.536 0.536 0.541 0.532 0.536 962,138 0.5360 -0.83%
1994-11-08 0 3.025 3.000 3.025 3.025 3.050 940,000 2,854,000 3.0362 0.541 0.536 0.541 0.541 0.545 5,258,198 0.5428 0.00%
1994-11-07 0 3.025 3.025 3.050 3.000 3.050 1,660,000 5,021,250 3.0248 0.541 0.541 0.545 0.536 0.545 9,285,754 0.5407 0.83%
1994-11-04 0 3.000 2.975 3.000 2.975 3.100 1,762,000 5,337,700 3.0293 0.536 0.532 0.536 0.532 0.554 9,856,324 0.5416 -1.64%
1994-11-03 0 3.050 3.025 3.050 3.025 3.075 1,268,000 3,860,900 3.0449 0.545 0.541 0.545 0.541 0.550 7,092,973 0.5443 -0.81%
1994-11-02 0 3.075 3.050 3.100 3.025 3.100 1,126,000 3,454,300 3.0678 0.550 0.545 0.554 0.541 0.554 6,298,650 0.5484 -0.81%
1994-11-01 0 3.100 3.100 3.125 3.075 3.175 2,078,000 6,482,800 3.1197 0.554 0.554 0.559 0.550 0.568 11,623,974 0.5577 -1.59%
1994-10-31 0 3.150 3.150 3.175 3.150 3.225 696,000 2,211,150 3.1769 0.563 0.563 0.568 0.563 0.577 3,893,304 0.5679 3.28%
1994-10-28 0 3.050 3.050 3.075 3.000 3.300 1,004,000 3,079,700 3.0674 0.545 0.545 0.550 0.536 0.590 5,616,203 0.5484 -4.69%
1994-10-27 0 3.200 3.200 3.300 3.200 3.200 10,000 32,000 3.2000 0.572 0.572 0.590 0.572 0.572 55,938 0.5721 0.79%
1994-10-26 0 3.175 3.175 3.250 3.175 3.225 122,000 390,550 3.2012 0.568 0.568 0.581 0.568 0.577 682,447 0.5723 -1.55%
1994-10-25 0 3.225 3.200 3.300 3.200 3.250 88,000 284,000 3.2273 0.577 0.572 0.590 0.572 0.581 492,257 0.5769 0.00%
1994-10-24 0 3.225 3.225 3.275 3.200 3.300 140,000 453,000 3.2357 0.577 0.577 0.585 0.572 0.590 783,136 0.5784 -2.27%
1994-10-21 0 3.300 3.275 3.350 3.250 3.300 275,000 902,600 3.2822 0.590 0.585 0.599 0.581 0.590 1,538,303 0.5868 0.76%
1994-10-20 0 3.275 3.250 3.300 3.275 3.300 60,000 196,750 3.2792 0.585 0.581 0.590 0.585 0.590 335,630 0.5862 -2.24%
1994-10-19 0 3.350 3.325 3.350 3.325 3.400 1,922,000 6,498,500 3.3811 0.599 0.594 0.599 0.594 0.608 10,751,337 0.6044 -1.47%
1994-10-18 0 3.400 3.400 3.425 3.400 3.400 360,000 1,224,000 3.4000 0.608 0.608 0.612 0.608 0.608 2,013,778 0.6078 -0.73%
1994-10-17 0 3.425 3.400 3.425 3.375 3.425 204,000 693,600 3.4000 0.612 0.608 0.612 0.603 0.612 1,141,141 0.6078 0.74%
1994-10-14 0 3.400 3.375 - 3.300 3.400 832,000 2,802,050 3.3678 0.608 0.603 - 0.590 0.608 4,654,065 0.6021 3.03%
1994-10-12 0 3.300 3.250 3.300 3.300 3.325 926,000 3,059,200 3.3037 0.590 0.581 0.590 0.590 0.594 5,179,884 0.5906 0.00%
1994-10-11 0 3.300 3.250 3.300 3.300 3.400 148,000 491,650 3.3220 0.590 0.581 0.590 0.590 0.608 827,886 0.5939 -2.22%
1994-10-10 0 3.375 3.325 3.375 - - 6,000 20,250 3.3750 0.603 0.594 0.603 - - 33,563 0.6033 0.00%
1994-10-07 0 3.375 3.375 3.400 3.375 3.400 1,466,000 4,949,900 3.3765 0.603 0.603 0.608 0.603 0.608 8,200,551 0.6036 -0.74%
1994-10-06 0 3.400 3.375 3.400 3.375 3.400 1,030,000 3,498,400 3.3965 0.608 0.603 0.608 0.603 0.608 5,761,642 0.6072 0.00%
1994-10-05 0 3.400 3.400 3.450 3.400 3.400 56,000 190,400 3.4000 0.608 0.608 0.617 0.608 0.608 313,254 0.6078 -0.73%
1994-10-04 0 3.425 3.400 3.450 3.400 3.450 206,000 706,300 3.4286 0.612 0.608 0.617 0.608 0.617 1,152,328 0.6129 0.00%
1994-10-03 0 3.425 3.400 3.425 3.400 3.425 76,000 258,650 3.4033 0.612 0.608 0.612 0.608 0.612 425,131 0.6084 1.03%
1994-09-30 0 3.390 3.390 3.400 3.370 3.400 1,034,000 3,507,440 3.3921 0.606 0.606 0.608 0.602 0.608 5,784,018 0.6064 -0.29%
1994-09-29 0 3.400 3.400 3.410 3.380 3.450 226,000 775,820 3.4328 0.608 0.608 0.610 0.604 0.617 1,264,205 0.6137 -1.45%
1994-09-28 0 3.450 3.450 3.500 3.310 3.450 926,000 3,154,660 3.4068 0.617 0.617 0.626 0.592 0.617 5,179,884 0.6090 4.86%
1994-09-27 0 3.290 3.260 3.290 3.200 3.290 858,000 2,766,280 3.2241 0.588 0.583 0.588 0.572 0.588 4,799,504 0.5764 0.61%
1994-09-26 0 3.270 3.260 3.290 3.250 3.550 1,554,000 5,106,760 3.2862 0.585 0.583 0.588 0.581 0.635 8,692,808 0.5875 -6.57%
1994-09-23 0 3.500 3.500 3.510 3.500 3.560 290,000 1,019,680 3.5161 0.626 0.626 0.627 0.626 0.636 1,622,210 0.6286 -0.85%
1994-09-22 0 3.530 3.530 3.550 3.500 3.550 80,000 281,900 3.5238 0.631 0.631 0.635 0.626 0.635 447,506 0.6299 -1.12%
1994-09-20 0 3.570 3.560 3.570 3.560 3.580 62,000 221,120 3.5665 0.638 0.636 0.638 0.636 0.640 346,817 0.6376 -0.83%
1994-09-19 0 3.600 - 3.600 3.590 3.610 1,078,000 3,879,000 3.5983 0.644 - 0.644 0.642 0.645 6,030,146 0.6433 -0.28%
1994-09-16 0 3.610 3.610 3.630 3.610 3.640 224,000 810,000 3.6161 0.645 0.645 0.649 0.645 0.651 1,253,017 0.6464 -1.10%
1994-09-15 0 3.650 3.650 3.690 3.610 3.650 236,000 854,460 3.6206 0.653 0.653 0.660 0.645 0.653 1,320,143 0.6472 0.83%
1994-09-14 0 3.620 3.610 3.630 3.590 3.620 768,000 2,768,240 3.6045 0.647 0.645 0.649 0.642 0.647 4,296,060 0.6444 0.28%
1994-09-13 0 3.610 3.610 3.620 3.610 3.640 256,000 925,200 3.6141 0.645 0.645 0.647 0.645 0.651 1,432,020 0.6461 0.00%
1994-09-12 0 3.610 3.610 3.620 3.610 3.620 342,000 1,236,380 3.6151 0.645 0.645 0.647 0.645 0.647 1,913,089 0.6463 -1.10%
1994-09-09 0 3.650 3.610 3.650 3.610 3.660 936,000 3,392,720 3.6247 0.653 0.645 0.653 0.645 0.654 5,235,823 0.6480 1.11%
1994-09-08 0 3.610 3.610 3.620 3.580 3.660 1,192,000 4,308,980 3.6149 0.645 0.645 0.647 0.640 0.654 6,667,842 0.6462 -1.37%
1994-09-07 0 3.660 3.660 3.670 3.640 3.660 764,000 2,787,080 3.6480 0.654 0.654 0.656 0.651 0.654 4,273,684 0.6521 0.00%
1994-09-06 0 3.660 3.650 3.670 3.620 3.660 812,000 2,961,100 3.6467 0.654 0.653 0.656 0.647 0.654 4,542,188 0.6519 1.39%
1994-09-05 0 3.610 3.610 3.620 3.590 3.610 780,000 2,809,660 3.6021 0.645 0.645 0.647 0.642 0.645 4,363,186 0.6439 0.00%
1994-09-02 0 3.610 3.610 3.620 3.590 3.630 1,446,000 5,220,420 3.6102 0.645 0.645 0.647 0.642 0.649 8,088,675 0.6454 -0.82%
1994-09-01 0 3.640 3.630 3.650 3.600 3.700 1,854,000 6,773,220 3.6533 0.651 0.649 0.653 0.644 0.661 10,370,956 0.6531 0.55%
1994-08-31 0 3.620 3.610 3.630 3.530 3.630 2,820,000 10,097,700 3.5807 0.647 0.645 0.649 0.631 0.649 15,774,594 0.6401 2.26%
1994-08-30 0 3.540 3.540 3.550 3.480 3.560 2,648,000 9,309,700 3.5157 0.633 0.633 0.635 0.622 0.636 14,812,455 0.6285 0.85%
1994-08-26 0 3.510 3.510 3.520 3.290 3.530 3,530,000 12,149,640 3.4418 0.627 0.627 0.629 0.588 0.631 19,746,211 0.6153 7.01%
1994-08-25 0 3.280 3.280 3.290 3.270 3.300 822,000 2,702,520 3.2877 0.586 0.586 0.588 0.585 0.590 4,598,126 0.5877 0.61%
1994-08-24 0 3.260 3.260 3.270 3.250 3.270 1,030,000 3,352,300 3.2547 0.583 0.583 0.585 0.581 0.585 5,761,642 0.5818 0.00%
1994-08-23 0 3.260 3.250 3.270 3.250 3.290 1,162,000 3,791,540 3.2629 0.583 0.581 0.585 0.581 0.588 6,500,028 0.5833 -0.31%
1994-08-22 0 3.270 3.260 3.270 3.260 3.290 738,000 2,413,080 3.2698 0.585 0.583 0.585 0.583 0.588 4,128,245 0.5845 -0.30%
1994-08-19 0 3.280 3.280 3.290 3.260 3.280 338,000 1,106,640 3.2741 0.586 0.586 0.588 0.583 0.586 1,890,714 0.5853 0.00%
1994-08-18 0 3.280 3.270 3.300 3.270 3.280 370,000 1,211,420 3.2741 0.586 0.585 0.590 0.585 0.586 2,069,716 0.5853 0.31%
1994-08-17 0 3.270 3.270 3.290 3.250 3.270 576,000 1,877,200 3.2590 0.585 0.585 0.588 0.581 0.585 3,222,045 0.5826 0.62%
1994-08-16 0 3.250 3.250 3.270 3.250 3.270 440,000 1,430,540 3.2512 0.581 0.581 0.585 0.581 0.585 2,461,284 0.5812 -0.61%
1994-08-15 0 3.270 3.260 3.300 3.250 3.270 46,000 149,700 3.2543 0.585 0.583 0.590 0.581 0.585 257,316 0.5818 -0.91%
1994-08-12 0 3.300 3.300 3.310 3.270 3.320 1,084,000 3,558,060 3.2823 0.590 0.590 0.592 0.585 0.594 6,063,709 0.5868 0.00%
1994-08-11 0 3.300 3.300 3.310 3.260 3.300 880,000 2,882,020 3.2750 0.590 0.590 0.592 0.583 0.590 4,922,568 0.5855 1.23%
1994-08-10 0 3.260 3.260 3.270 3.250 3.270 732,000 2,388,640 3.2632 0.583 0.583 0.585 0.581 0.585 4,094,682 0.5834 -0.31%
1994-08-09 0 3.270 3.260 3.280 3.270 3.310 248,000 815,300 3.2875 0.585 0.583 0.586 0.585 0.592 1,387,269 0.5877 -0.91%
1994-08-08 0 3.300 3.300 3.310 3.290 3.330 710,000 2,343,580 3.3008 0.590 0.590 0.592 0.588 0.595 3,971,618 0.5901 0.00%
1994-08-05 0 3.300 3.300 3.310 3.280 3.340 2,180,000 7,206,180 3.3056 0.590 0.590 0.592 0.586 0.597 12,194,544 0.5909 1.85%
1994-08-04 0 3.240 3.230 3.280 3.150 3.240 264,000 842,360 3.1908 0.579 0.577 0.586 0.563 0.579 1,476,770 0.5704 1.89%
1994-08-03 0 3.180 3.180 3.200 3.180 3.240 202,000 647,240 3.2042 0.568 0.568 0.572 0.568 0.579 1,129,953 0.5728 -2.75%
1994-08-02 0 3.270 3.270 3.290 3.200 3.290 1,124,000 3,677,000 3.2714 0.585 0.585 0.588 0.572 0.588 6,287,462 0.5848 -0.91%
1994-08-01 0 3.300 3.300 3.310 3.300 3.450 840,000 2,783,660 3.3139 0.590 0.590 0.592 0.590 0.617 4,698,815 0.5924 -2.37%
1994-07-29 0 3.380 3.350 3.380 3.270 3.400 2,612,000 8,693,780 3.3284 0.604 0.599 0.604 0.585 0.608 14,611,078 0.5950 3.05%
1994-07-28 0 3.280 3.240 3.320 3.150 3.280 1,120,000 3,556,020 3.1750 0.586 0.579 0.594 0.563 0.586 6,265,087 0.5676 4.79%
1994-07-27 0 3.130 3.110 - 3.100 3.150 1,770,000 5,496,660 3.1055 0.560 0.556 - 0.554 0.563 9,901,075 0.5552 1.62%
1994-07-26 0 3.080 3.070 3.100 3.080 3.110 264,000 818,200 3.0992 0.551 0.549 0.554 0.551 0.556 1,476,770 0.5540 -0.65%
1994-07-25 0 3.100 3.100 - 3.080 3.100 448,000 1,385,280 3.0921 0.554 0.554 - 0.551 0.554 2,506,035 0.5528 0.00%
1994-07-22 0 3.100 3.090 3.100 3.070 3.110 954,000 2,949,420 3.0916 0.554 0.552 0.554 0.549 0.556 5,336,512 0.5527 0.00%
1994-07-21 0 3.100 3.100 3.110 3.090 3.120 328,000 1,017,180 3.1012 0.554 0.554 0.556 0.552 0.558 1,834,775 0.5544 0.00%
1994-07-20 0 3.100 3.100 3.120 3.100 3.140 2,612,000 8,121,600 3.1093 0.554 0.554 0.558 0.554 0.561 14,611,078 0.5559 0.32%
1994-07-19 0 3.090 3.090 3.100 3.080 3.140 1,032,000 3,195,300 3.0962 0.552 0.552 0.554 0.551 0.561 5,772,830 0.5535 -1.59%
1994-07-18 0 3.140 3.130 3.140 3.110 3.150 262,000 820,380 3.1312 0.561 0.560 0.561 0.556 0.563 1,465,583 0.5598 0.32%
1994-07-15 0 3.130 3.120 3.140 3.130 3.200 406,000 1,282,960 3.1600 0.560 0.558 0.561 0.560 0.572 2,271,094 0.5649 -0.63%
1994-07-14 0 3.150 3.150 3.160 3.120 3.160 350,000 1,095,280 3.1294 0.563 0.563 0.565 0.558 0.565 1,957,840 0.5594 0.32%
1994-07-13 0 3.140 3.100 3.160 3.080 3.140 580,000 1,800,480 3.1043 0.561 0.554 0.565 0.551 0.561 3,244,420 0.5549 2.61%
1994-07-12 0 3.060 3.050 3.080 3.050 3.090 264,000 809,600 3.0667 0.547 0.545 0.551 0.545 0.552 1,476,770 0.5482 0.00%
1994-07-11 0 3.060 3.050 3.060 3.050 3.060 170,000 519,800 3.0576 0.547 0.545 0.547 0.545 0.547 950,951 0.5466 -1.29%
1994-07-08 0 3.100 3.060 3.100 3.050 3.100 1,750,000 5,355,320 3.0602 0.554 0.547 0.554 0.545 0.554 9,789,198 0.5471 -0.32%
1994-07-07 0 3.110 3.100 3.110 3.100 3.120 1,308,000 4,056,720 3.1015 0.556 0.554 0.556 0.554 0.558 7,316,726 0.5544 -1.27%
1994-07-06 0 3.150 3.100 3.150 3.140 3.200 562,000 1,787,240 3.1801 0.563 0.554 0.563 0.561 0.572 3,143,731 0.5685 -2.17%
1994-07-05 0 3.220 3.200 3.220 3.200 3.240 724,000 2,322,560 3.2080 0.576 0.572 0.576 0.572 0.579 4,049,931 0.5735 -0.62%
1994-07-04 0 3.240 3.220 3.250 3.140 3.240 1,132,000 3,632,580 3.2090 0.579 0.576 0.581 0.561 0.579 6,332,213 0.5737 0.00%
1994-07-01 0 3.240 3.220 3.280 3.020 3.240 2,304,000 7,252,840 3.1479 0.579 0.576 0.586 0.540 0.579 12,888,179 0.5628 7.11%
1994-06-30 0 3.025 3.050 3.075 2.975 3.050 870,000 2,631,650 3.0249 0.541 0.545 0.550 0.532 0.545 4,866,630 0.5408 1.68%
1994-06-29 0 2.975 2.950 2.975 2.800 2.975 1,084,000 3,126,250 2.8840 0.532 0.527 0.532 0.501 0.532 6,063,709 0.5156 7.21%
1994-06-28 0 2.775 2.750 2.850 2.775 2.975 1,546,000 4,457,400 2.8832 0.496 0.492 0.509 0.496 0.532 8,648,057 0.5154 -0.89%
1994-06-27 0 2.800 2.800 2.875 2.800 2.925 578,000 1,659,800 2.8716 0.501 0.501 0.514 0.501 0.523 3,233,232 0.5134 -6.67%
1994-06-24 0 3.000 3.000 3.050 3.000 3.075 210,000 639,650 3.0460 0.536 0.536 0.545 0.536 0.550 1,174,704 0.5445 -1.64%
1994-06-23 0 3.050 3.050 3.075 3.050 3.075 140,000 429,500 3.0679 0.545 0.545 0.550 0.545 0.550 783,136 0.5484 0.00%
1994-06-22 0 3.050 3.050 3.075 3.050 3.075 426,000 1,299,750 3.0511 0.545 0.545 0.550 0.545 0.550 2,382,971 0.5454 -0.81%
1994-06-21 0 3.075 3.050 3.075 3.000 3.100 204,000 622,000 3.0490 0.550 0.545 0.550 0.536 0.554 1,141,141 0.5451 -0.81%
1994-06-20 0 3.100 3.100 3.150 3.050 3.100 164,000 506,150 3.0863 0.554 0.554 0.563 0.545 0.554 917,388 0.5517 0.00%
1994-06-17 0 3.100 3.100 3.150 3.075 3.125 1,108,000 3,437,050 3.1020 0.554 0.554 0.563 0.550 0.559 6,197,961 0.5545 -2.36%
1994-06-16 0 3.175 3.175 3.200 3.125 3.200 1,064,000 3,370,450 3.1677 0.568 0.568 0.572 0.559 0.572 5,951,833 0.5663 2.42%
1994-06-15 0 3.100 3.075 3.125 3.050 3.100 372,000 1,143,800 3.0747 0.554 0.550 0.559 0.545 0.554 2,080,904 0.5497 0.81%
1994-06-10 0 3.075 3.050 3.075 3.075 3.175 946,000 2,925,450 3.0924 0.550 0.545 0.550 0.550 0.568 5,291,761 0.5528 -3.91%
1994-06-09 0 3.200 3.175 3.250 3.125 3.225 720,000 2,280,350 3.1672 0.572 0.568 0.581 0.559 0.577 4,027,556 0.5662 0.79%
1994-06-08 0 3.175 3.150 3.200 3.150 3.200 294,000 934,900 3.1799 0.568 0.563 0.572 0.563 0.572 1,644,585 0.5685 -2.31%
1994-06-07 0 3.250 3.200 3.275 3.250 3.325 514,000 1,690,800 3.2895 0.581 0.572 0.585 0.581 0.594 2,875,227 0.5881 -1.52%
1994-06-06 0 3.300 3.275 3.300 3.250 3.300 324,000 1,060,650 3.2736 0.590 0.585 0.590 0.581 0.590 1,812,400 0.5852 0.76%
1994-06-03 0 3.275 3.275 3.300 3.225 3.300 680,000 2,220,500 3.2654 0.585 0.585 0.590 0.577 0.590 3,803,803 0.5838 0.77%
1994-06-02 0 3.250 3.250 3.275 3.225 3.300 1,364,000 4,444,450 3.2584 0.581 0.581 0.585 0.577 0.590 7,629,981 0.5825 -1.52%
1994-06-01 0 3.300 3.300 3.325 3.300 3.325 1,720,000 5,687,450 3.3067 0.590 0.590 0.594 0.590 0.594 9,621,383 0.5911 0.00%
1994-05-31 0 3.300 3.300 3.325 3.300 3.350 458,000 1,525,950 3.3318 0.590 0.590 0.594 0.590 0.599 2,561,973 0.5956 -2.22%
1994-05-30 0 3.375 3.350 3.375 3.350 3.375 404,000 1,358,500 3.3626 0.603 0.599 0.603 0.599 0.603 2,259,906 0.6011 1.50%
1994-05-27 0 3.325 3.325 3.350 3.325 3.375 572,000 1,914,550 3.3471 0.594 0.594 0.599 0.594 0.603 3,199,669 0.5984 -2.21%
1994-05-26 0 3.400 3.375 3.400 3.375 3.475 2,480,000 8,492,950 3.4246 0.608 0.603 0.608 0.603 0.621 13,872,692 0.6122 0.00%
1994-05-25 0 3.400 3.375 3.400 3.325 3.400 2,800,000 9,441,700 3.3720 0.608 0.603 0.608 0.594 0.608 15,662,717 0.6028 2.26%
1994-05-24 0 3.325 3.325 3.350 3.300 3.350 2,476,000 8,260,800 3.3363 0.594 0.594 0.599 0.590 0.599 13,850,317 0.5964 0.76%
1994-05-23 0 3.300 3.300 3.325 3.300 3.350 2,162,000 7,196,450 3.3286 0.590 0.590 0.594 0.590 0.599 12,093,855 0.5951 -1.49%
1994-05-20 0 3.350 3.350 3.375 3.275 3.375 3,646,000 12,081,750 3.3137 0.599 0.599 0.603 0.585 0.603 20,395,095 0.5924 0.75%
1994-05-19 0 3.325 3.325 3.375 3.300 3.400 1,016,000 3,396,550 3.3431 0.594 0.594 0.603 0.590 0.608 5,683,329 0.5976 -1.48%
1994-05-18 0 3.375 3.350 3.375 3.350 3.400 2,482,000 8,388,250 3.3796 0.603 0.599 0.603 0.599 0.608 13,883,880 0.6042 1.50%
1994-05-17 0 3.325 3.325 3.350 3.300 3.475 4,018,000 13,554,000 3.3733 0.594 0.594 0.599 0.590 0.621 22,475,999 0.6030 -1.48%
1994-05-16 0 3.375 3.375 3.400 3.350 3.425 3,046,000 10,325,650 3.3899 0.603 0.603 0.608 0.599 0.612 17,038,799 0.6060 -0.74%
1994-05-13 0 3.400 3.375 3.425 3.225 3.450 7,448,000 24,951,550 3.3501 0.608 0.603 0.612 0.577 0.617 41,662,828 0.5989 4.62%
1994-05-12 0 3.250 3.225 3.250 3.200 3.300 3,226,000 10,427,700 3.2324 0.581 0.577 0.581 0.572 0.590 18,045,688 0.5778 0.00%
1994-05-11 0 3.250 3.225 3.250 3.225 3.325 6,098,000 20,013,250 3.2819 0.581 0.577 0.581 0.577 0.594 34,111,161 0.5867 -1.52%
1994-05-10 0 3.300 3.275 3.300 3.100 3.300 7,238,000 23,282,100 3.2166 0.590 0.585 0.590 0.554 0.590 40,488,124 0.5750 5.60%
1994-05-09 0 3.125 3.125 3.150 3.100 3.150 1,782,000 5,557,650 3.1188 0.559 0.559 0.563 0.554 0.563 9,968,201 0.5575 0.00%
1994-05-06 0 3.125 3.100 3.125 3.100 3.200 2,968,000 9,317,200 3.1392 0.559 0.554 0.559 0.554 0.572 16,602,480 0.5612 0.00%
1994-05-05 0 3.125 3.125 3.175 3.100 3.175 4,904,000 15,364,250 3.1330 0.559 0.559 0.568 0.554 0.568 27,432,130 0.5601 0.81%
1994-05-04 0 3.100 3.100 3.125 3.100 3.175 3,456,000 10,783,650 3.1203 0.554 0.554 0.559 0.554 0.568 19,332,268 0.5578 0.00%
1994-05-03 0 3.100 3.100 3.125 3.075 3.175 3,316,000 10,304,450 3.1075 0.554 0.554 0.559 0.550 0.568 18,549,132 0.5555 -0.80%
1994-05-02 0 3.125 3.100 3.125 3.075 3.250 5,060,000 16,029,750 3.1679 0.559 0.554 0.559 0.550 0.581 28,304,768 0.5663 0.81%
1994-04-29 0 3.100 3.075 3.125 3.100 3.125 3,570,000 11,069,150 3.1006 0.554 0.550 0.559 0.554 0.559 19,969,964 0.5543 0.00%
1994-04-28 0 3.100 3.100 3.125 3.100 3.150 4,152,000 12,943,250 3.1174 0.554 0.554 0.559 0.554 0.563 23,225,572 0.5573 -0.80%
1994-04-27 0 3.125 3.125 3.150 3.100 3.225 8,502,000 26,889,500 3.1627 0.559 0.559 0.563 0.554 0.577 47,558,722 0.5654 0.00%
1994-04-26 0 3.125 3.100 3.125 2.950 3.125 5,056,000 15,369,050 3.0398 0.559 0.554 0.559 0.527 0.559 28,282,392 0.5434 6.84%
1994-04-25 0 2.925 2.900 2.925 2.900 3.050 3,524,000 10,379,150 2.9453 0.523 0.518 0.523 0.518 0.545 19,712,648 0.5265 -2.50%
1994-04-22 0 3.000 2.975 3.025 3.000 3.075 7,034,000 21,288,700 3.0265 0.536 0.532 0.541 0.536 0.550 39,346,983 0.5411 1.69%
1994-04-21 0 2.950 2.925 2.950 2.925 3.150 8,044,000 24,020,550 2.9861 0.527 0.523 0.527 0.523 0.563 44,996,749 0.5338 -7.09%
1994-04-20 0 3.175 3.150 3.175 3.150 3.350 11,150,000 35,902,750 3.2200 0.568 0.563 0.568 0.563 0.599 62,371,177 0.5756 -3.79%
1994-04-19 0 3.300 3.300 3.350 3.100 3.350 16,582,000 53,906,150 3.2509 0.590 0.590 0.599 0.554 0.599 92,756,849 0.5812 6.45%
1994-04-18 0 3.100 3.075 3.200 3.000 3.200 7,312,000 22,561,750 3.0856 0.554 0.550 0.572 0.536 0.572 40,902,067 0.5516 1.64%
1994-04-15 0 3.050 3.025 3.075 3.025 3.150 8,648,000 26,712,950 3.0889 0.545 0.541 0.550 0.541 0.563 48,375,421 0.5522 -2.40%
1994-04-14 0 3.125 3.100 3.125 2.950 3.150 16,516,000 50,951,000 3.0849 0.559 0.554 0.559 0.527 0.563 92,387,656 0.5515 5.93%
1994-04-13 0 2.950 2.925 2.950 2.800 2.975 18,996,000 55,272,300 2.9097 0.527 0.523 0.527 0.501 0.532 106,260,349 0.5202 6.31%
1994-04-12 0 2.775 2.750 2.775 2.750 2.825 6,242,000 17,325,500 2.7756 0.496 0.492 0.496 0.492 0.505 34,916,672 0.4962 0.91%
1994-04-11 0 2.750 2.750 2.775 2.675 2.775 6,548,000 17,893,500 2.7327 0.492 0.492 0.496 0.478 0.496 36,628,383 0.4885 2.80%
1994-04-08 0 2.675 2.650 2.675 2.650 2.700 2,794,000 7,478,200 2.6765 0.478 0.474 0.478 0.474 0.483 15,629,154 0.4785 0.94%
1994-04-07 0 2.650 2.625 2.650 2.575 2.700 5,466,000 14,500,000 2.6528 0.474 0.469 0.474 0.460 0.483 30,575,862 0.4742 2.91%
1994-04-06 0 2.575 2.550 2.600 2.575 2.825 12,929,000 34,178,875 2.6436 0.460 0.456 0.465 0.460 0.505 72,322,597 0.4726 -5.50%
1994-03-31 0 2.725 2.700 2.725 2.600 2.775 20,902,000 56,458,350 2.7011 0.487 0.483 0.487 0.465 0.496 116,922,184 0.4829 0.93%
1994-03-30 0 2.700 2.675 2.700 2.425 2.725 72,108,000 186,364,100 2.5845 0.483 0.478 0.483 0.434 0.487 403,359,719 0.4620

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